台泥 (1101)-元大-彰化券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	62	33.28	5	33.17	33.35	57	17,869	0.32%
2024/05/13	59	33.62	16	33.69	33.70	43	17,684	0.24%
2024/05/10	6.5	33.11	12.9	33.09	33.30	-6.5	17,314	-0.04%
2024/05/09	6.1	32.78	0	0.00	32.65	6.1	17,094	0.04%
2024/05/08	21	33.10	9	33.07	33.10	12	17,111	0.07%
2024/05/07	22.5	33.16	11	33.03	33.20	11.5	17,141	0.07%
2024/05/06	10.4	33.04	28	32.98	33.00	-17.6	16,992	-0.10%
2024/05/03	5	32.58	28	32.46	32.40	-23	16,551	-0.14%
2024/05/02	6	32.30	3	32.35	32.30	3	16,359	0.02%
2024/04/30	6.1	32.11	0	0.00	32.05	6.1	16,171	0.04%
2024/04/29	10	32.35	4	32.23	32.35	6	16,038	0.04%
2024/04/26	4	31.83	10	31.80	31.80	-6	15,880	-0.04%
2024/04/25	3.1	31.92	10	32.00	32.00	-7	15,849	-0.04%
2024/04/24	26	32.27	0	0.00	32.15	26	15,799	0.16%
2024/04/23	8	32.53	5	32.51	32.35	3	16,021	0.02%
2024/04/22	29.2	32.17	11	32.42	32.60	18.2	15,974	0.11%
2024/04/19	4.1	31.98	53	32.39	32.00	-48.9	15,756	-0.31%
2024/04/18	108.9	32.78	55	32.46	32.70	53.9	15,379	0.35%	大買/
2024/04/17	5.1	32.64	51	32.60	32.65	-45.9	15,172	-0.30%
2024/04/16	122	32.67	58.1	32.83	32.45	63.9	15,008	0.43%	大買/
2024/04/15	9	32.66	9.2	32.78	32.35	-0.2	14,402	0.00%
2024/04/12	1	31.90	8	32.18	32.20	-7	14,063	-0.05%
2024/04/11	37	32.47	0	0.00	32.40	37	13,848	0.27%
2024/04/10	47.4	32.73	24.2	32.80	32.70	23.2	13,783	0.17%
2024/04/09	4	32.28	0	0.00	32.45	4	13,609	0.03%
2024/04/08	27	32.54	17	32.40	32.30	10	13,545	0.07%
2024/04/03	38.2	32.54	9	32.41	32.00	29.2	13,436	0.22%
2024/04/02	1.6	31.95	50	31.95	31.95	-48.4	13,046	-0.37%
2024/04/01	2	32.13	0.4	32.15	32.15	1.6	13,124	0.01%
2024/03/29	21.2	32.13	2	32.00	32.15	19.2	13,089	0.15%
2024/03/28	4.1	31.80	1.2	31.77	31.70	2.9	12,963	0.02%
2024/03/27	44.7	31.77	3	31.70	31.70	41.7	12,844	0.32%
2024/03/26	2	31.50	4.1	31.50	31.55	-2	12,765	-0.02%
2024/03/25	12	31.08	11.6	31.15	31.10	0.4	12,723	0.00%
2024/03/22	11.3	31.12	33.1	31.10	31.15	-21.8	12,702	-0.17%
2024/03/21	36	31.66	38.8	31.57	31.50	-2.8	12,514	-0.02%
2024/03/20	22.5	30.96	18	30.97	30.90	4.5	12,516	0.04%
2024/03/19	27.2	31.47	6.1	31.43	31.40	21.1	12,198	0.17%
2024/03/18	7	31.69	6	31.72	31.70	1	11,945	0.01%
2024/03/15	1	31.95	12	32.00	31.95	-11	11,833	-0.09%
2024/03/14	10	31.77	1	31.90	32.00	9	11,512	0.08%
2024/03/13	9.2	31.80	13.1	31.73	31.70	-3.9	11,518	-0.03%
2024/03/12	2	31.90	4	31.96	32.00	-2	11,388	-0.02%
2024/03/11	21.1	31.80	28.5	31.75	31.80	-7.4	11,415	-0.07%
2024/03/08	19.4	32.00	6.8	32.00	31.85	12.6	11,531	0.11%
2024/03/07	4.5	31.89	8.1	31.93	32.00	-3.6	11,664	-0.03%
2024/03/06	13.3	31.98	0	32.15	32.00	13.3	12,022	0.11%
2024/03/05	14.7	32.09	30	32.05	32.00	-15.3	13,502	-0.11%
2024/03/04	67	32.11	1.2	32.23	32.05	65.8	13,771	0.48%
2024/03/01	31.1	31.99	1.5	32.08	32.05	29.6	14,657	0.20%
2024/02/29	12.6	32.18	1	32.20	32.10	11.6	14,759	0.08%
2024/02/27	5.1	31.92	5.3	31.95	31.85	-0.2	14,610	0.00%
2024/02/26	2.9	32.42	0	0.00	32.15	2.9	14,608	0.02%
2024/02/23	23	32.42	5.4	32.41	32.40	17.6	14,694	0.12%
2024/02/22	2.9	32.49	0.2	32.55	32.55	2.8	15,103	0.02%
2024/02/21	1.6	32.48	39	32.50	32.50	-37.5	15,202	-0.25%
2024/02/20	5.4	32.61	113	32.58	32.65	-107.6	15,222	-0.71%	大賣/鉅額交易
2024/02/19	43.1	32.72	32	32.37	32.80	11.1	15,433	0.07%
2024/02/16	6.1	31.87	0	0.00	31.90	6.1	15,704	0.04%
2024/02/15	7.3	31.90	187	31.95	32.00	-179.7	15,670	-1.15%	大賣/鉅額交易
2024/02/05	8	32.00	8	32.15	32.15	0	15,497	0.00%
2024/02/02	6.1	32.31	1	32.30	32.25	5.1	15,452	0.03%
2024/02/01	60.1	32.30	0.6	32.45	32.45	59.5	15,591	0.38%
2024/01/31	55	31.95	0.2	32.01	31.90	54.8	15,628	0.35%
2024/01/30	7.3	32.07	0.1	32.35	32.00	7.2	15,538	0.05%
2024/01/29	5	32.41	0	0.00	32.35	5	15,511	0.03%
2024/01/26	6	32.67	3.2	32.64	32.60	2.8	15,632	0.02%
2024/01/25	4.4	32.61	0	0.00	32.70	4.4	15,730	0.03%
2024/01/24	2	32.60	30	32.62	32.60	-28	15,865	-0.18%
2024/01/23	3	32.58	1	32.65	32.70	2	16,153	0.01%
2024/01/22	4	32.44	15	32.31	32.30	-11	16,296	-0.07%
2024/01/19	24.1	32.20	1	32.30	32.40	23.1	16,355	0.14%
2024/01/18	7.3	32.13	0	0.00	32.05	7.3	16,380	0.04%
2024/01/17	7.4	32.30	6	32.26	32.20	1.4	16,459	0.01%
2024/01/16	18.1	33.12	0.3	33.10	32.90	17.8	16,356	0.11%
2024/01/15	2	33.65	0.2	33.75	33.65	1.8	16,277	0.01%
2024/01/12	1	33.60	1	33.65	33.75	0	16,716	0.00%
2024/01/11	0.1	33.85	4	33.70	33.70	-3.9	17,605	-0.02%
2024/01/10	5	33.80	10	33.85	33.70	-5	18,877	-0.03%
2024/01/09	1	34.05	40.1	34.05	34.05	-39.1	19,006	-0.21%
2024/01/08	2	34.38	0	0.00	34.25	2	19,126	0.01%
2024/01/05	0	0.00	40	34.35	34.35	-40	19,349	-0.21%
2024/01/04	1.1	34.16	23	34.25	34.20	-21.9	19,609	-0.11%
2024/01/03	5.1	34.26	0.4	34.45	34.20	4.7	19,771	0.02%
2024/01/02	3.2	34.75	0	0.00	34.70	3.2	19,818	0.02%
2023/12/29	1.2	34.77	2	34.80	34.85	-0.8	19,953	0.00%
2023/12/27	42	34.90	2	34.82	34.90	40	20,197	0.20%
2023/12/26	0	0.00	4	34.66	34.65	-4	20,237	-0.02%
2023/12/25	33	34.52	5	34.40	34.50	28	20,449	0.14%
2023/12/22	0.8	34.29	0	0.00	34.30	0.8	20,578	0.00%
2023/12/21	1	34.15	23	34.30	34.25	-22	20,790	-0.11%
2023/12/20	10	34.50	0	0.00	34.50	10	21,158	0.05%
2023/12/19	0.2	34.42	7	34.31	34.35	-6.8	21,394	-0.03%
2023/12/18	0	0.00	5	34.60	34.55	-5	21,730	-0.02%
2023/12/15	36.1	34.43	0	0.00	34.30	36.1	21,955	0.16%
2023/12/14	1.1	34.35	2	34.50	34.40	-0.9	21,772	0.00%
2023/12/13	5.2	34.14	10	34.15	34.05	-4.8	21,743	-0.02%
2023/12/12	6	34.15	0	0.00	34.15	6	21,824	0.03%
2023/12/11	2	34.28	0	0.00	34.40	2	21,878	0.01%
2023/12/08	1.1	34.71	1	34.75	34.60	0.1	22,119	0.00%
2023/12/07	7.5	34.59	7.7	34.44	34.50	-0.2	22,107	0.00%
2023/12/06	2.1	34.70	0	0.00	34.60	2.1	22,145	0.01%
2023/12/05	2	34.40	17.5	34.68	34.90	-15.5	22,206	-0.07%
2023/12/04	11.2	34.19	0	0.00	34.05	11.2	22,066	0.05%
2023/12/01	15.2	34.44	1	34.30	34.40	14.2	22,225	0.06%
2023/11/30	5.1	34.85	40.4	35.00	34.95	-35.3	21,892	-0.16%
2023/11/29	30.7	34.44	2	34.23	34.25	28.6	20,364	0.14%
2023/11/28	37.1	34.95	24	34.78	34.50	13.1	20,138	0.07%
2023/11/27	1	34.30	4	34.29	33.95	-3	19,597	-0.02%
2023/11/24	1	33.75	2.3	34.05	33.75	-1.3	19,408	-0.01%
2023/11/22	4.3	33.93	0	0.00	33.85	4.3	19,049	0.02%
2023/11/21	6	34.07	8.6	34.11	34.20	-2.6	18,952	-0.01%
2023/11/20	5	33.60	3.1	33.58	33.60	1.9	18,544	0.01%
2023/11/17	0.1	33.25	22.1	33.30	33.20	-22	18,469	-0.12%
2023/11/16	26.4	33.23	2	33.00	33.05	24.4	18,400	0.13%
2023/11/15	11.1	33.15	0.5	32.92	33.15	10.6	18,225	0.06%
2023/11/14	19.3	32.59	5	32.56	32.50	14.3	18,089	0.08%
2023/11/13	1	32.70	11.5	32.76	32.80	-10.4	18,187	-0.06%
2023/11/10	5	32.86	0	0.00	32.85	5	18,374	0.03%
2023/11/09	10.1	32.95	1	32.95	32.90	9.1	18,388	0.05%
2023/11/08	1.2	32.89	4.2	32.95	32.90	-3	18,405	-0.02%
2023/11/07	4.4	32.51	0	0.00	32.55	4.4	18,432	0.02%
2023/11/06	0.3	33.00	1	32.90	32.80	-0.7	18,394	0.00%
2023/11/03	1	32.75	2	32.73	32.90	-1	18,290	-0.01%
2023/11/02	2	32.35	0	0.00	32.35	2	18,196	0.01%
2023/11/01	1	32.00	0	0.00	32.10	1	18,166	0.01%
2023/10/31	14.5	32.29	2	32.23	32.25	12.5	18,158	0.07%
2023/10/30	5	31.93	0	0.00	32.00	5	18,028	0.03%
2023/10/27	4.1	31.90	9.1	31.78	31.85	-5	17,917	-0.03%
2023/10/26	8.1	31.48	0	0.00	31.45	8.1	17,975	0.05%
2023/10/25	20	31.64	7	31.60	31.55	13	17,848	0.07%
2023/10/24	16.3	31.54	0	0.00	31.50	16.3	17,706	0.09%
2023/10/23	5.4	31.69	1.1	31.75	31.65	4.3	17,530	0.02%
2023/10/20	4.3	31.62	13	31.49	31.75	-8.7	17,702	-0.05%
2023/10/19	17.1	31.83	14	31.75	31.90	3.1	17,409	0.02%
2023/10/18	23.5	32.50	0	0.00	32.45	23.5	16,813	0.14%
2023/10/17	3.1	33.52	0	0.00	33.45	3.1	15,659	0.02%
2023/10/16	3.1	33.72	0	0.00	33.60	3.1	15,645	0.02%
2023/10/13	18.2	34.01	2	34.08	33.80	16.2	15,722	0.10%
2023/10/12	3	33.57	2.1	33.61	33.70	0.9	15,681	0.01%
2023/10/11	12	32.90	11	32.95	33.10	1	15,548	0.01%
2023/10/06	7.1	32.85	11	32.99	32.80	-3.9	15,540	-0.03%
2023/10/05	13.6	32.84	3.1	32.80	32.75	10.5	15,507	0.07%
2023/10/04	9.2	32.92	5	33.00	32.90	4.2	15,539	0.03%
2023/10/03	2.1	33.16	21	33.21	33.20	-18.9	15,625	-0.12%
2023/10/02	2.1	33.18	5	33.15	33.10	-2.9	15,776	-0.02%
2023/09/28	15.2	33.15	6	33.18	33.25	9.2	16,020	0.06%
2023/09/27	8.9	33.00	5	33.05	33.05	3.9	15,999	0.02%
2023/09/26	13.6	33.05	0	0.00	33.00	13.6	15,938	0.09%
2023/09/25	21.8	33.21	3.3	33.11	33.10	18.5	15,777	0.12%
2023/09/22	5.2	33.48	4	33.44	33.50	1.2	15,474	0.01%
2023/09/21	37.8	33.94	0	0.00	33.80	37.8	15,253	0.25%
2023/09/20	12.2	34.38	0	0.00	34.35	12.2	15,082	0.08%
2023/09/19	8.7	34.86	0	0.00	34.80	8.7	14,902	0.06%
2023/09/18	5.2	35.06	5	35.00	35.10	0.2	14,938	0.00%
2023/09/15	9.7	35.24	1	35.25	35.10	8.7	15,030	0.06%
2023/09/14	2.1	35.42	2	35.38	35.50	0.1	14,962	0.00%
2023/09/13	26.2	35.13	7.4	35.11	35.30	18.8	14,972	0.13%
2023/09/12	4.1	34.49	10.3	34.46	34.60	-6.2	15,254	-0.04%
2023/09/11	3.2	34.12	2	34.10	34.20	1.2	15,266	0.01%
2023/09/08	23.7	34.18	0	0.00	34.10	23.7	15,301	0.15%
2023/09/07	12.5	34.30	16.2	34.44	34.35	-3.7	15,280	-0.02%
2023/09/06	22.5	34.56	0	0.00	34.40	22.5	15,287	0.15%
2023/09/05	5.6	35.03	3	35.05	35.00	2.6	14,939	0.02%
2023/09/04	5.5	35.06	0	0.00	35.20	5.5	14,925	0.04%
2023/09/01	6.1	35.13	0	0.00	35.25	6.1	14,877	0.04%
2023/08/31	2.7	35.18	0	0.00	34.95	2.7	14,843	0.02%
2023/08/30	7.4	35.34	0	0.00	35.30	7.4	14,684	0.05%
2023/08/29	1.6	35.24	2	35.20	35.40	-0.4	15,130	0.00%
2023/08/28	1.1	35.20	1	35.10	35.20	0.1	15,344	0.00%
2023/08/25	2.1	35.18	1	35.15	35.10	1.1	16,124	0.01%
2023/08/24	11.1	35.44	0	0.00	35.30	11.1	16,441	0.07%
2023/08/23	12.2	35.34	0	0.00	35.30	12.2	16,726	0.07%
2023/08/22	4.1	35.40	3	35.38	35.40	1.1	16,947	0.01%
2023/08/21	2.3	35.43	0	0.00	35.40	2.3	17,344	0.01%
2023/08/18	12.1	35.36	26	35.59	35.15	-13.9	17,523	-0.08%
2023/08/17	4.3	35.57	0	0.00	35.65	4.3	17,458	0.02%
2023/08/16	8.4	36.08	3	36.17	36.05	5.4	17,488	0.03%
2023/08/15	7.4	36.78	10	36.60	36.70	-2.6	17,473	-0.01%
2023/08/14	1.3	36.85	0.5	36.95	36.85	0.8	17,582	0.00%
2023/08/11	1	37.50	64	37.50	37.40	-63	17,637	-0.36%
2023/08/10	4.1	36.89	0	0.00	36.85	4.1	17,644	0.02%
2023/08/09	1.1	37.06	56	37.10	37.15	-54.9	17,972	-0.31%
2023/08/08	2.7	37.22	0	0.00	37.10	2.7	18,250	0.01%
2023/08/07	0	0.00	1	37.60	37.65	-1	18,384	-0.01%
2023/08/04	1.3	37.32	1	37.50	37.35	0.3	18,438	0.00%
2023/08/02	18.4	37.52	1	37.70	37.20	17.4	18,846	0.09%
2023/08/01	0	0.00	2.3	37.33	37.55	-2.3	19,015	-0.01%
2023/07/31	1	37.40	0.5	37.50	37.30	0.5	19,125	0.00%
2023/07/28	3	37.28	1	37.25	37.35	2	19,175	0.01%
2023/07/27	0.3	37.37	7	37.34	37.35	-6.7	19,620	-0.03%
2023/07/26	0.2	37.40	3	37.25	37.25	-2.8	20,584	-0.01%
2023/07/25	9	37.18	14.9	37.48	37.40	-5.9	20,798	-0.03%
2023/07/24	5	36.56	12	36.17	36.50	-7	20,874	-0.03%
2023/07/21	13.3	36.32	0	0.00	36.10	13.3	21,180	0.06%
2023/07/20	6.5	36.59	0	0.00	36.55	6.5	21,667	0.03%
2023/07/19	16.5	36.68	0	0.00	36.60	16.5	22,718	0.07%
2023/07/18	13	36.66	2.4	36.96	37.10	10.6	23,504	0.05%
2023/07/17	20	36.76	4	36.80	36.75	16	23,411	0.07%
2023/07/14	11.2	36.97	0	0.00	37.00	11.2	23,348	0.05%
2023/07/13	2.1	36.92	2.1	36.90	36.80	0	23,366	0.00%
2023/07/12	16.3	36.56	0	0.00	36.60	16.3	23,564	0.07%
2023/07/11	5.3	36.61	51	36.74	36.55	-45.8	23,517	-0.19%
2023/07/10	7.8	37.04	23	36.97	36.85	-15.3	23,394	-0.07%
2023/07/07	4	37.29	7	37.05	37.30	-3	23,264	-0.01%
2023/07/06	8.6	37.38	2	37.25	37.25	6.6	23,393	0.03%
2023/07/05	13	37.95	34	38.04	37.80	-21	23,091	-0.09%
2023/07/04	0	0.00	1	38.10	38.05	-1	22,913	0.00%
2023/07/03	0	0.00	5.9	38.24	38.25	-5.9	22,864	-0.03%
2023/06/30	2	38.08	1.3	38.16	38.05	0.7	22,907	0.00%
2023/06/29	7	38.14	0	0.00	38.05	7	22,932	0.03%
2023/06/28	8.4	38.18	3	38.05	38.05	5.4	22,980	0.02%
2023/06/27	7.1	38.58	4	38.68	38.45	3.1	23,114	0.01%
2023/06/26	7.1	38.77	1	38.85	38.80	6.1	23,371	0.03%
2023/06/21	2	38.55	0	0.00	38.70	2	23,378	0.01%
2023/06/20	3	38.57	46	38.55	38.55	-43	23,375	-0.18%
2023/06/19	3.1	38.69	6.1	38.69	38.70	-3	23,493	-0.01%
2023/06/16	33	38.83	9.1	38.92	38.70	23.9	23,472	0.10%
2023/06/15	0	0.00	9.1	38.30	38.35	-9.1	23,007	-0.04%
2023/06/14	32	38.37	1	38.35	38.35	31	23,330	0.13%
2023/06/13	35	38.30	17.7	38.26	38.25	17.3	23,466	0.07%
2023/06/12	5	38.40	0	0.00	38.25	5	23,491	0.02%
2023/06/09	4	38.39	10	38.39	38.45	-6	23,511	-0.03%
2023/06/08	3	38.50	0	0.00	38.50	3	23,676	0.01%
2023/06/07	11	38.89	14	38.80	38.80	-3	23,851	-0.01%
2023/06/06	10	38.80	2.2	38.82	38.80	7.8	24,048	0.03%
2023/06/05	2	38.90	10.2	38.98	38.85	-8.2	24,210	-0.03%
2023/06/02	22	38.34	9.1	38.49	38.55	12.9	24,023	0.05%
2023/06/01	26	37.83	0	0.00	37.75	26	23,598	0.11%
2023/05/31	8	38.03	5	38.20	37.90	3	23,504	0.01%
2023/05/30	0.5	38.30	1	38.20	38.30	-0.5	22,887	0.00%
2023/05/29	6	37.85	3	37.83	38.15	3	23,178	0.01%
2023/05/26	4	37.73	0	0.00	38.00	4	23,692	0.02%
2023/05/25	4.1	37.54	0	0.00	38.05	4.1	24,133	0.02%
2023/05/24	4.2	37.63	0.6	37.70	37.85	3.7	23,953	0.02%
2023/05/23	10	37.95	0	0.00	37.90	10	23,751	0.04%
2023/05/22	3.3	38.14	1.8	38.21	38.25	1.5	23,649	0.01%
2023/05/19	7	37.86	2	37.90	37.85	5	23,556	0.02%
2023/05/18	4.8	37.89	1.2	37.85	37.85	3.6	23,437	0.02%
2023/05/17	9	38.07	8.7	37.91	37.90	0.3	23,453	0.00%
2023/05/16	5.1	37.50	13	37.58	37.75	-7.9	23,506	-0.03%
2023/05/15	10.3	37.24	0	0.00	37.35	10.3	23,506	0.04%
2023/05/12	8	38.13	4.1	38.35	37.80	3.9	23,276	0.02%
2023/05/11	8	38.13	4.1	38.35	38.20	3.9	23,037	0.02%
2023/05/10	3	38.67	0	0.00	38.85	3	22,849	0.01%
2023/05/09	35.2	38.97	6	39.15	38.65	29.2	22,795	0.13%
2023/05/08	45.1	39.46	5	39.46	39.60	40.1	22,479	0.18%
2023/05/05	16.1	39.37	13	39.42	39.30	3.1	22,322	0.01%
2023/05/04	9.6	39.45	9	39.52	39.45	0.6	22,305	0.00%
2023/05/03	32.3	39.66	16.5	39.82	39.50	15.8	22,236	0.07%
2023/05/02	16	39.85	45.7	39.91	39.90	-29.7	22,048	-0.13%
2023/04/28	6	38.73	2	38.73	38.70	4	21,538	0.02%
2023/04/27	11	39.00	7.1	38.94	38.65	3.9	21,481	0.02%
2023/04/26	8	38.79	12.1	38.99	39.10	-4.1	21,572	-0.02%
2023/04/25	26	38.65	13.5	38.81	38.50	12.5	21,693	0.06%
2023/04/24	26.1	39.37	44.8	39.26	39.55	-18.7	21,265	-0.09%
2023/04/21	23	38.36	53	38.48	38.30	-30	20,241	-0.15%
2023/04/20	8.2	37.34	0	0.00	37.20	8.2	19,358	0.04%
2023/04/19	3.2	37.19	0	0.00	37.10	3.2	19,409	0.02%
2023/04/18	8.4	37.49	12	37.72	37.45	-3.6	19,425	-0.02%
2023/04/17	3.1	37.98	3.2	38.03	37.95	0	19,656	0.00%
2023/04/14	0	0.00	1.2	37.46	37.55	-1.2	19,373	-0.01%
2023/04/13	12.1	37.54	21.3	37.52	37.55	-9.2	19,387	-0.05%
2023/04/12	47	37.67	1	37.45	37.45	46	19,333	0.24%
2023/04/11	5	37.35	1.3	37.45	37.45	3.7	19,262	0.02%
2023/04/10	3	36.53	4	36.49	36.60	-1	19,042	-0.01%
2023/04/07	5	36.37	52	36.40	36.40	-47	19,060	-0.25%
2023/04/06	15.5	36.37	0	0.00	36.45	15.5	19,160	0.08%
2023/03/31	0.1	36.45	1	36.45	36.40	-0.9	19,407	0.00%
2023/03/30	6	36.23	1	36.10	36.20	5	20,415	0.02%
2023/03/29	37.2	36.29	4.3	36.33	36.35	32.9	21,328	0.15%
2023/03/28	19.1	36.21	6	36.11	36.20	13.1	22,230	0.06%
2023/03/27	20.4	36.77	7.1	36.82	36.65	13.3	23,097	0.06%
2023/03/24	14	37.45	11	37.40	37.60	3	23,872	0.01%
2023/03/23	24.5	37.34	3	37.32	37.35	21.5	23,875	0.09%
2023/03/22	3.1	37.32	0	0.00	37.20	3.1	23,957	0.01%
2023/03/21	12.3	37.03	2	37.10	37.05	10.3	24,027	0.04%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	2	36.53	0	0.00	36.40	2	24,199	0.01%
2023/03/16	8.9	36.59	3	36.35	36.35	5.9	23,908	0.02%
2023/03/15	8	37.16	0	0.00	37.10	8	23,942	0.03%
2023/03/14	4.5	36.66	21	36.40	36.75	-16.5	24,037	-0.07%
2023/03/13	3.3	36.51	0	0.00	36.75	3.3	24,266	0.01%
2023/03/10	16.4	36.70	8	36.84	36.70	8.4	24,281	0.03%
2023/03/09	23.8	37.30	0	0.00	37.20	23.8	24,506	0.10%
2023/03/08	17.5	37.68	0	0.00	37.75	17.5	24,873	0.07%
2023/03/07	13	37.99	0.1	38.00	37.95	12.9	24,885	0.05%
2023/03/06	3	37.90	2.1	38.03	37.95	0.9	25,216	0.00%
2023/03/03	3	37.77	3	37.95	37.75	0	25,487	0.00%
2023/03/02	5.2	37.81	1	37.60	37.90	4.2	25,669	0.02%
2023/03/01	25.7	38.10	7.4	38.16	37.80	18.3	25,706	0.07%
2023/02/24	7.7	39.21	8	39.24	39.15	-0.3	25,338	0.00%
2023/02/23	25.4	39.45	22	39.52	39.50	3.4	24,816	0.01%
2023/02/22	6	38.03	2	37.95	38.05	4	25,159	0.02%
2023/02/21	3.1	38.32	3	38.32	38.35	0.1	26,058	0.00%
2023/02/20	14	38.17	4.5	37.92	38.25	9.5	26,714	0.04%
2023/02/17	4.5	37.52	9.5	37.68	38.00	-5	27,226	-0.02%
2023/02/16	3.1	37.51	26	37.62	37.50	-22.9	27,958	-0.08%
2023/02/15	2	37.53	8	37.48	37.55	-6	28,051	-0.02%
2023/02/14	6	37.58	3	37.62	37.25	3	27,991	0.01%
2023/02/13	4.1	36.93	8.7	36.99	37.00	-4.6	27,957	-0.02%
2023/02/10	3	36.75	1	36.70	36.85	2	28,096	0.01%
2023/02/09	1	36.61	0	0.00	36.60	1	28,114	0.00%
2023/02/08	0	36.70	11.1	36.74	36.75	-11.1	28,188	-0.04%
2023/02/07	4	36.58	4	36.54	36.65	0	28,269	0.00%
2023/02/06	5	36.21	1.1	36.31	36.15	3.9	28,252	0.01%
2023/02/03	2	36.35	9	36.40	36.45	-7	28,142	-0.02%
2023/02/02	1	36.60	2	36.83	36.80	-1	28,165	0.00%
2023/02/01	18	36.59	1.1	36.56	36.75	16.9	28,193	0.06%
2023/01/31	16	36.48	1	36.55	36.25	15	28,263	0.05%
2023/01/30	2.6	36.74	10.2	36.83	36.95	-7.6	28,195	-0.03%
2023/01/17	4.3	36.06	23	36.12	36.00	-18.7	28,181	-0.07%
2023/01/16	11.5	36.43	8.1	36.42	36.50	3.5	28,175	0.01%
2023/01/13	36.4	35.81	45.2	36.07	36.15	-8.8	27,855	-0.03%
2023/01/12	4	35.34	19.2	35.29	35.40	-15.2	27,913	-0.05%
2023/01/11	3.3	34.75	4	34.71	34.70	-0.7	28,119	0.00%
2023/01/10	2.3	34.40	0	0.00	34.60	2.3	28,426	0.01%
2023/01/09	1	34.45	9.3	34.47	34.60	-8.3	28,943	-0.03%
2023/01/06	1.3	34.27	0	0.00	34.25	1.3	29,213	0.00%
2023/01/05	6	34.46	3	34.58	34.45	3	29,670	0.01%
2023/01/04	3	33.50	0.3	33.65	33.50	2.7	29,498	0.01%
2023/01/03	18	33.62	1	33.50	33.50	17	29,714	0.06%
2022/12/30	0	0.00	4.1	33.85	33.65	-4.1	29,735	-0.01%
2022/12/29	1.1	33.79	18	33.76	33.70	-16.9	29,889	-0.06%
2022/12/28	1.1	34.01	3.3	34.30	34.30	-2.2	30,140	-0.01%
2022/12/27	3	34.52	20.5	34.55	34.30	-17.5	30,373	-0.06%
2022/12/26	6	34.33	10	34.33	34.40	-4	30,533	-0.01%
2022/12/23	18.5	34.32	0	0.00	34.05	18.5	31,062	0.06%
2022/12/22	2.1	34.53	14	34.50	34.45	-11.9	31,982	-0.04%
2022/12/21	1.2	33.76	9	34.03	34.05	-7.8	31,325	-0.02%
2022/12/20	7.1	33.74	10	33.84	33.70	-2.9	30,705	-0.01%
2022/12/19	9	33.80	5.1	33.89	33.85	3.9	30,251	0.01%
2022/12/16	7	33.33	5	33.44	34.60	2	29,428	0.01%
2022/12/15	2	33.43	11.3	33.50	33.55	-9.3	28,860	-0.03%
2022/12/14	4	33.50	0	0.00	33.50	4	29,170	0.01%
2022/12/13	2.4	33.77	18.2	33.92	33.70	-15.8	29,231	-0.05%
2022/12/12	3.1	33.75	2	33.70	33.85	1.1	29,198	0.00%
2022/12/09	1	33.75	11.1	33.58	33.70	-10.1	29,684	-0.03%
2022/12/08	5	33.20	0	0.00	33.20	5	29,675	0.02%
2022/12/07	1.1	33.39	101	33.32	33.35	-99.9	29,677	-0.34%	大賣/
2022/12/06	4.3	33.47	1	33.55	33.30	3.3	29,698	0.01%
2022/12/05	1.4	33.78	19.2	33.43	33.70	-17.8	29,562	-0.06%
2022/12/02	3	33.67	3	33.70	33.65	0	29,249	0.00%
2022/12/01	33	34.01	6.1	33.98	34.05	26.9	29,193	0.09%
2022/11/30	10.1	33.68	13	33.68	33.90	-2.9	29,003	-0.01%
2022/11/29	12	33.43	7.8	33.20	33.55	4.2	28,619	0.01%
2022/11/28	36.3	32.92	61	33.05	33.00	-24.7	28,640	-0.09%
2022/11/25	47.9	33.32	95	33.51	33.55	-47.1	28,428	-0.17%
2022/11/24	44	33.17	3	33.15	33.20	41	28,273	0.15%
2022/11/23	6	32.74	0	0.00	32.70	6	28,055	0.02%
2022/11/22	9.1	32.65	0.3	32.75	32.65	8.8	27,954	0.03%
2022/11/21	5	32.87	3	32.80	32.85	2	27,730	0.01%
2022/11/18	53.2	33.45	2	33.35	33.30	51.2	27,498	0.19%
2022/11/17	163	34.26	56	33.95	34.25	107	26,542	0.40%	大買/鉅額交易
2022/11/16	61.9	33.13	11.1	33.01	32.90	50.8	25,556	0.20%
2022/11/15	17.5	33.38	7.3	33.59	33.85	10.2	24,950	0.04%
2022/11/14	6	33.78	24	33.37	34.15	-18	24,375	-0.07%
2022/11/11	1	32.35	14.4	32.19	32.15	-13.4	23,576	-0.06%
2022/11/10	10.1	31.77	2	31.95	31.70	8.1	23,483	0.03%
2022/11/09	25.2	31.87	4	31.86	31.90	21.2	23,444	0.09%
2022/11/08	4.5	31.66	34	31.60	31.65	-29.5	23,282	-0.13%
2022/11/07	3.1	30.86	16.1	30.78	31.00	-13	23,106	-0.06%
2022/11/04	2.2	30.34	2	30.35	30.45	0.2	23,191	0.00%
2022/11/03	27.1	30.27	0	0.00	30.30	27.1	23,144	0.12%
2022/11/02	5	30.76	0	0.00	30.75	5	23,105	0.02%
2022/11/01	13.1	30.60	5	30.63	30.65	8.1	23,119	0.04%
2022/10/31	11.3	30.41	3	30.77	30.25	8.3	23,108	0.04%
2022/10/28	14.4	30.71	2	30.95	30.50	12.4	23,119	0.05%
2022/10/27	24.5	30.83	4	30.85	30.85	20.5	23,111	0.09%
2022/10/26	6.6	30.33	10	30.21	30.30	-3.5	23,119	-0.01%
2022/10/25	15.5	29.95	5.1	29.99	29.90	10.4	23,077	0.05%
2022/10/24	5.1	30.83	1.5	31.03	30.60	3.6	22,682	0.02%
2022/10/21	2.2	30.89	5	31.16	31.00	-2.8	22,562	-0.01%
2022/10/20	61.5	30.82	8	30.80	30.90	53.5	22,518	0.24%
2022/10/19	6	31.67	2.1	31.95	31.60	3.9	22,012	0.02%
2022/10/18	10.2	31.43	0	0.00	31.45	10.2	21,608	0.05%
2022/10/17	20.9	31.52	1	32.10	31.70	19.9	21,593	0.09%
2022/10/14	29.3	32.65	0.2	32.70	32.40	29.1	21,633	0.13%
2022/10/13	8.4	33.05	7	33.49	32.65	1.4	21,544	0.01%
2022/10/12	22.1	33.80	2	33.80	33.75	20.1	21,287	0.09%
2022/10/11	5.1	33.79	2	33.80	33.80	3.1	21,345	0.01%
2022/10/07	5.6	34.26	0	0.00	34.25	5.6	21,291	0.03%
2022/10/06	9	34.31	2	34.40	34.30	7	21,266	0.03%
2022/10/05	3	34.18	8.1	34.29	34.15	-5.1	21,277	-0.02%
2022/10/04	13.7	33.82	0.1	33.75	33.85	13.6	21,025	0.06%
2022/10/03	1	33.80	0	0.00	33.65	1	20,773	0.00%
2022/09/30	6.7	33.73	5.1	33.78	33.80	1.6	20,658	0.01%
2022/09/29	39.6	34.18	8	34.08	34.15	31.6	20,144	0.16%
2022/09/28	24.4	35.05	11.5	35.10	34.90	12.9	19,056	0.07%
2022/09/27	10.5	35.77	1	35.85	35.80	9.5	18,789	0.05%
2022/09/26	22.1	36.05	2	36.20	35.85	20.1	18,599	0.11%
2022/09/23	21.3	37.05	2	37.00	37.00	19.3	18,381	0.10%
2022/09/22	8.1	37.49	2.2	37.49	37.55	5.9	18,250	0.03%
2022/09/21	7.6	38.30	2	38.20	38.10	5.6	17,880	0.03%
2022/09/20	4.1	38.69	4	38.60	38.55	0.1	17,513	0.00%
2022/09/19	8.7	38.87	1	38.80	38.80	7.7	17,397	0.04%
2022/09/16	20.6	38.89	0	0.00	38.60	20.6	17,332	0.12%
2022/09/15	22	39.54	0	0.00	39.55	22	16,939	0.13%
2022/09/14	12	39.61	7	39.58	39.65	5	16,875	0.03%
2022/09/13	1	39.80	1	39.90	39.90	0	16,925	0.00%
2022/09/12	7.4	39.82	0	0.00	39.80	7.4	16,977	0.04%
2022/09/08	0	0.00	1	39.80	39.85	-1	17,321	-0.01%
2022/09/07	3	39.60	6	39.65	39.70	-3	17,462	-0.02%
2022/09/06	0	0.00	2	39.78	39.85	-2	17,501	-0.01%
2022/09/05	4	39.10	0	0.00	39.10	4	17,483	0.02%
2022/09/02	4.5	38.56	1	38.60	38.50	3.5	17,570	0.02%
2022/09/01	6	38.93	2	39.10	38.90	4	17,325	0.02%
2022/08/31	3.1	39.20	4	39.18	39.30	-0.9	17,158	-0.01%
2022/08/30	2	39.30	0	39.35	39.25	2	17,048	0.01%
2022/08/29	1.1	39.07	0	0.00	39.35	1.1	17,169	0.01%
2022/08/26	3.5	39.62	6.8	39.61	39.65	-3.3	17,183	-0.02%
2022/08/25	0	39.40	0	0.00	39.55	0	17,263	0.00%
2022/08/24	0.3	39.38	1.1	39.17	39.25	-0.8	17,398	0.00%
2022/08/23	2.8	39.18	1	39.10	39.35	1.8	17,816	0.01%
2022/08/22	1.1	39.06	1.6	39.60	39.65	-0.5	17,936	0.00%
2022/08/19	3.1	39.39	2	39.35	39.45	1.1	18,065	0.01%
2022/08/18	6.1	39.59	0	0.00	39.80	6.1	18,153	0.03%
2022/08/17	2.1	39.64	4	39.88	40.00	-1.9	18,215	-0.01%
2022/08/16	4	39.27	0	0.00	39.35	4	18,244	0.02%
2022/08/15	5	39.14	2	39.30	39.30	3	18,314	0.02%
2022/08/12	0.1	39.45	5	39.18	39.30	-4.9	18,719	-0.03%
2022/08/11	3.1	38.94	11	39.31	39.35	-7.9	18,846	-0.04%
2022/08/10	0	38.60	3	38.75	38.75	-3	18,945	-0.02%
2022/08/09	1	38.46	0	0.00	38.75	1	19,108	0.01%
2022/08/08	3.2	38.46	20	38.80	38.70	-16.8	19,258	-0.09%
2022/08/05	2.1	38.84	2.1	38.95	38.85	0	19,436	0.00%
2022/08/04	6.3	38.91	4	38.70	38.75	2.3	19,943	0.01%
2022/08/03	25.2	39.04	20	39.05	39.10	5.2	20,186	0.03%
2022/08/02	5.6	39.13	1	39.25	39.15	4.6	20,245	0.02%
2022/08/01	3	39.09	4	38.86	39.50	-1	20,243	0.00%
2022/07/29	5.3	38.51	3.2	38.60	38.75	2.1	20,205	0.01%
2022/07/28	7.2	38.10	2.3	38.06	38.20	4.8	20,134	0.02%
2022/07/27	11.2	37.81	0	0.00	37.85	11.2	20,075	0.06%
2022/07/26	6	37.77	7	37.89	37.80	-1	20,246	0.00%
2022/07/25	9	37.81	4.5	37.61	37.85	4.5	20,320	0.02%
2022/07/22	21.3	37.74	4	37.70	37.70	17.3	20,389	0.08%
2022/07/21	52.7	37.97	9	37.92	38.05	43.7	20,196	0.22%
2022/07/20	36.1	41.63	4	41.69	41.60	32.1	19,656	0.16%
2022/07/19	86.1	40.93	7	41.41	41.65	79.1	19,510	0.41%
2022/07/18	13	40.26	3	40.32	40.70	10	19,267	0.05%
2022/07/15	5.1	41.01	1	40.90	40.50	4.1	19,169	0.02%
2022/07/14	1.1	41.53	0	0.00	41.70	1.1	19,107	0.01%
2022/07/13	3	41.97	18	41.89	41.80	-15	19,230	-0.08%
2022/07/12	0	0.00	3	41.03	41.00	-3	19,337	-0.02%
2022/07/11	3	41.10	1	41.10	41.10	2	19,484	0.01%
2022/07/08	8	40.83	2	40.75	40.80	6	19,573	0.03%
2022/07/07	0	0.00	2	40.75	40.90	-2	19,674	-0.01%
2022/07/06	4	40.24	0	0.00	40.00	4	20,055	0.02%
2022/07/05	0	0.00	7	40.52	40.75	-7	19,967	-0.04%
2022/07/04	6	40.04	0	0.00	40.00	6	19,809	0.03%
2022/07/01	1	40.30	74	39.94	40.35	-73	19,681	-0.37%
2022/06/30	74.1	39.50	0	0.00	39.50	74.1	19,421	0.38%
2022/06/29	3	39.47	0	0.00	39.55	3	19,227	0.02%
2022/06/28	5.2	39.62	0	0.00	39.60	5.2	19,218	0.03%
2022/06/27	8	39.80	0	0.00	39.80	8	19,203	0.04%
2022/06/24	4	39.56	0.2	39.45	39.50	3.8	19,070	0.02%
2022/06/23	5.1	39.10	1	39.25	39.00	4.1	18,963	0.02%
2022/06/22	0	0.00	61	39.80	39.50	-61	18,809	-0.32%
2022/06/21	2	39.40	0	0.00	39.45	2	18,775	0.01%
2022/06/20	10.1	39.07	77.2	39.13	38.85	-67.1	18,695	-0.36%
2022/06/17	12.5	39.62	9	39.71	39.60	3.5	18,440	0.02%
2022/06/16	9.2	40.20	1	40.70	40.00	8.2	18,279	0.04%
2022/06/15	12.6	40.13	0	0.00	40.05	12.6	18,452	0.07%
2022/06/14	16.7	40.12	7	40.10	40.10	9.7	18,363	0.05%
2022/06/13	28.7	40.73	10	40.89	40.80	18.7	18,122	0.10%
2022/06/10	1.1	41.45	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	1.1	41.60	0	0.00	41.55	1.1	17,831	0.01%
2022/06/08	6	41.65	0	0.00	41.75	6	17,785	0.03%
2022/06/07	14	41.53	0	0.00	41.35	14	17,736	0.08%
2022/06/06	1	41.70	1	41.75	41.55	0	17,502	0.00%
2022/06/02	3.1	41.75	41	41.75	41.70	-37.9	17,511	-0.22%
2022/06/01	52	42.28	0	0.00	42.10	52	17,534	0.30%
2022/05/31	6	42.69	1	42.65	42.60	5	17,391	0.03%
2022/05/30	3.1	42.90	4	42.88	42.80	-1	16,918	-0.01%
2022/05/27	6	42.23	2	42.25	42.20	4	16,696	0.02%
2022/05/26	1	42.30	1	42.45	41.70	0	16,596	0.00%
2022/05/25	3	41.82	2	41.40	41.65	1	16,538	0.01%
2022/05/24	3	41.20	1	41.30	41.20	2	16,462	0.01%
2022/05/23	23.2	41.29	0.2	41.50	41.20	23	16,294	0.14%
2022/05/20	3	41.77	1	41.70	41.15	2	16,186	0.01%
2022/05/19	7.2	41.17	1	41.10	41.10	6.2	15,717	0.04%
2022/05/18	67.1	41.46	0	0.00	41.60	67.1	15,532	0.43%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	6.4	41.33	6	41.25	41.25	0.4	15,019	0.00%
2022/05/13	22.1	41.34	1	41.45	41.60	21.1	14,715	0.14%
2022/05/12	32.5	41.36	6	41.10	40.80	26.5	14,482	0.18%
2022/05/11	35.4	42.66	13	42.73	42.65	22.4	13,898	0.16%
2022/05/10	5	43.91	0	0.00	43.85	5	13,469	0.04%
2022/05/09	9.2	44.47	11	44.59	44.25	-1.8	13,279	-0.01%
2022/05/06	7.2	45.14	1	45.35	45.10	6.2	13,113	0.05%
2022/05/05	1	45.50	1	45.60	45.60	0	13,152	0.00%
2022/05/04	13	45.33	1.8	45.47	45.50	11.2	13,127	0.09%
2022/05/03	10.4	45.33	1	45.90	45.35	9.4	13,228	0.07%
2022/04/29	6	46.02	2	46.35	45.90	4	12,942	0.03%
2022/04/28	9	45.79	2	46.05	46.10	7	12,785	0.05%
2022/04/27	24.5	45.84	4.3	46.00	45.80	20.2	12,580	0.16%
2022/04/26	2.3	46.14	2	46.10	46.20	0.3	12,312	0.00%
2022/04/25	5	46.12	0	0.00	46.10	5	12,241	0.04%
2022/04/22	8.1	46.52	0	0.00	46.55	8.1	12,099	0.07%
2022/04/21	7.2	46.77	0	0.00	46.80	7.2	12,074	0.06%
2022/04/20	7	46.49	1	46.45	46.60	6	12,063	0.05%
2022/04/19	11.2	46.36	0	0.00	46.35	11.2	11,970	0.09%
2022/04/18	13.1	46.73	0	0.00	46.50	13.1	11,843	0.11%
2022/04/15	17.1	47.11	6	47.30	47.10	11.1	11,628	0.10%
2022/04/14	5	47.96	2	47.70	47.70	3	11,442	0.03%
2022/04/13	7	47.99	0	0.00	48.00	7	11,348	0.06%
2022/04/12	12.2	48.30	22	48.45	48.00	-9.8	11,175	-0.09%
2022/04/11	2	49.30	0	0.00	49.45	2	10,764	0.02%
2022/04/08	0	0.00	5	49.70	49.80	-5	10,837	-0.05%
2022/04/07	4	49.65	1.5	49.69	49.55	2.5	10,806	0.02%
2022/04/06	0	0.00	1	50.20	50.20	-1	10,709	-0.01%
2022/04/01	0.5	49.80	1	49.85	49.75	-0.5	10,657	0.00%
2022/03/31	0	50.00	9	50.10	49.90	-9	10,588	-0.08%
2022/03/30	0	0.00	6	49.82	49.85	-6	10,436	-0.06%
2022/03/29	0	0.00	2.2	49.73	49.80	-2.2	10,432	-0.02%
2022/03/28	2	49.60	4	49.40	49.70	-2	10,389	-0.02%
2022/03/25	1.1	49.65	1	49.60	49.70	0.1	10,342	0.00%
2022/03/24	2.1	49.85	10	49.79	49.95	-8	10,385	-0.08%
2022/03/23	14	49.61	2	49.60	49.65	12	10,460	0.11%
2022/03/22	4	49.40	2.5	49.51	49.70	1.5	10,377	0.01%
2022/03/21	20	49.37	9	49.71	49.75	11	10,380	0.11%
2022/03/18	3	48.68	6	48.63	48.95	-3	10,135	-0.03%
2022/03/17	1	48.10	0	0.00	48.00	1	9,745	0.01%
2022/03/16	2.2	47.74	0	0.00	47.85	2.2	9,630	0.02%
2022/03/15	1	47.70	21	47.81	47.95	-20	9,597	-0.21%
2022/03/14	0.1	47.60	1	47.50	47.55	-0.9	9,592	-0.01%
2022/03/11	1	47.40	1	47.55	47.45	0	9,676	0.00%
2022/03/10	1.1	47.27	1.1	47.51	47.60	-0.1	9,818	0.00%
2022/03/08	2.2	46.94	0	0.00	46.95	2.2	10,051	0.02%
2022/03/07	12	47.00	0	0.00	47.10	12	10,059	0.12%
2022/03/04	0	0.00	2	47.75	47.65	-2	10,340	-0.02%
2022/03/03	0.4	48.04	5	48.00	48.05	-4.6	10,465	-0.04%
2022/03/02	0.1	47.85	1.1	47.76	48.00	-1	10,752	-0.01%
2022/03/01	0	47.80	16	47.78	47.80	-16	10,862	-0.15%
2022/02/25	13.1	47.09	1	47.15	47.35	12.1	10,955	0.11%
2022/02/24	9	47.39	3	47.25	47.30	6	10,884	0.06%
2022/02/23	3.1	47.67	0	0.00	47.65	3.1	10,872	0.03%
2022/02/22	3	47.26	0	0.00	47.70	3	10,974	0.03%
2022/02/21	0	0.00	1.1	47.43	47.60	-1.1	10,977	-0.01%
2022/02/18	0	0.00	2	47.45	47.45	-2	11,056	-0.02%
2022/02/17	2.1	47.40	7	47.51	47.45	-4.9	11,143	-0.04%
2022/02/16	1.5	47.12	0	0.00	47.00	1.5	11,199	0.01%
2022/02/15	5	47.05	3	47.00	47.00	2	11,255	0.02%
2022/02/14	0.2	47.05	1	47.10	47.15	-0.8	11,341	-0.01%
2022/02/10	0	47.30	0	0.00	47.55	0	11,361	0.00%
2022/02/09	1.2	47.08	1	47.15	47.30	0.2	11,433	0.00%
2022/02/08	5	47.04	2	47.03	46.95	3	11,535	0.03%
2022/02/07	5.3	46.52	9	46.49	47.10	-3.7	11,491	-0.03%
2022/01/26	1.2	46.88	0	0.00	46.85	1.2	11,314	0.01%
2022/01/25	5	46.71	0	0.00	46.80	5	11,349	0.04%
2022/01/24	1	47.05	0	0.00	47.15	1	11,222	0.01%
2022/01/21	5	47.50	3.1	47.21	47.40	1.9	11,339	0.02%
2022/01/20	2	47.53	3.1	47.55	47.50	-1.1	11,291	-0.01%
2022/01/19	14	47.55	0	0.00	47.60	14	11,341	0.12%
2022/01/18	4.2	47.53	2.3	47.58	47.75	1.9	11,490	0.02%
2022/01/17	2	47.50	1	47.40	47.60	1	11,598	0.01%
2022/01/14	2.1	47.63	0.4	47.75	47.60	1.8	11,605	0.02%
2022/01/13	1	47.50	1.4	47.60	47.95	-0.4	11,826	0.00%
2022/01/12	0.1	47.50	5.2	47.42	47.50	-5.1	12,070	-0.04%
2022/01/11	3.6	47.16	5	47.20	47.50	-1.4	12,310	-0.01%
2022/01/10	43.7	47.28	1	47.10	47.30	42.7	12,274	0.35%
2022/01/07	0.1	47.40	0.2	47.40	47.45	-0.1	12,237	0.00%
2022/01/06	3.8	47.44	0	0.00	47.60	3.8	12,219	0.03%
2022/01/05	4.1	47.10	0.1	47.30	47.15	4.1	12,240	0.03%
2022/01/04	4	47.23	1	47.35	47.30	3	12,299	0.02%
2022/01/03	0.6	47.86	0	0.00	47.45	0.6	12,196	0.01%
2021/12/30	0.1	48.16	1	48.10	48.00	-0.9	12,155	-0.01%
2021/12/29	0.5	48.10	0.3	48.20	48.15	0.2	12,270	0.00%
2021/12/28	2.2	48.01	11.8	48.07	48.15	-9.6	12,350	-0.08%
2021/12/27	7	48.01	3	48.00	48.10	4	12,448	0.03%
2021/12/24	0	47.80	3.7	47.85	47.90	-3.7	12,692	-0.03%
2021/12/23	0	0.00	7	47.65	47.70	-7	12,853	-0.05%
2021/12/22	0	0.00	0.4	47.40	47.40	-0.4	12,914	0.00%
2021/12/20	7.2	47.23	1	47.40	47.40	6.2	13,199	0.05%
2021/12/17	0.1	47.45	5.2	47.37	47.45	-5.1	13,236	-0.04%
2021/12/16	1.3	46.93	0.1	47.00	46.90	1.2	13,161	0.01%
2021/12/15	2	47.08	1.6	47.20	46.95	0.4	13,398	0.00%
2021/12/14	0.2	47.15	1.1	47.11	47.00	-0.9	13,527	-0.01%
2021/12/13	0.5	47.33	1	47.10	47.10	-0.5	13,762	0.00%
2021/12/10	6.1	47.43	2.1	47.46	47.30	4	14,011	0.03%
2021/12/09	4.2	47.42	1	47.40	47.40	3.2	14,718	0.02%
2021/12/08	1.7	47.61	3.4	47.66	47.70	-1.7	15,007	-0.01%
2021/12/07	1.4	47.22	1	47.40	47.55	0.4	15,100	0.00%
2021/12/06	4	47.25	23.2	47.05	47.30	-19.2	15,059	-0.13%
2021/12/03	9.1	46.57	24.1	46.50	46.40	-15	15,012	-0.10%
2021/12/02	12.4	46.40	15	46.40	46.30	-2.7	14,910	-0.02%
2021/12/01	3.1	46.34	13	46.55	46.60	-9.9	14,885	-0.07%
2021/11/30	8.2	46.52	40.1	46.00	46.00	-31.9	14,816	-0.22%
2021/11/29	8	46.27	25	46.54	46.50	-17	14,386	-0.12%
2021/11/26	19.2	46.59	35	46.63	46.50	-15.8	14,324	-0.11%
2021/11/25	8.6	47.18	1.3	47.15	47.15	7.3	14,217	0.05%
2021/11/24	12.4	47.44	9	47.33	47.45	3.4	14,124	0.02%
2021/11/23	38.9	47.80	1	47.85	47.80	37.9	13,953	0.27%
2021/11/22	15.2	47.94	0	0.00	47.90	15.2	13,999	0.11%
2021/11/19	5.5	48.21	1.1	48.07	48.30	4.4	13,936	0.03%
2021/11/18	7.5	48.33	3.1	48.26	48.30	4.4	13,882	0.03%
2021/11/17	8.6	48.42	0	0.00	48.55	8.6	13,875	0.06%
2021/11/16	4	48.41	2	48.55	48.65	2	13,977	0.01%
2021/11/15	1.4	48.51	0	0.00	48.60	1.4	14,174	0.01%
2021/11/12	14.3	48.50	4.2	48.73	48.70	10.1	14,358	0.07%
2021/11/11	1	48.65	0	0.00	48.80	1	14,578	0.01%
2021/11/10	0	0.00	4.7	48.71	48.70	-4.7	14,843	-0.03%
2021/11/09	3	48.53	0	0.00	48.80	3	15,088	0.02%
2021/11/08	33	48.88	4	48.46	48.95	29	16,197	0.18%
2021/11/05	26.2	48.11	1	48.05	48.15	25.2	16,989	0.15%
2021/11/04	21	48.10	0	0.00	48.10	21	17,324	0.12%
2021/11/03	1.1	48.13	0	0.00	48.15	1.1	17,764	0.01%
2021/11/02	4.1	48.39	2	48.70	48.15	2.1	18,197	0.01%
2021/11/01	4.1	48.17	6	48.20	48.25	-1.9	18,674	-0.01%
2021/10/29	7.1	48.30	0	0.00	48.25	7.1	18,923	0.04%
2021/10/28	0.1	48.75	0	0.00	48.50	0.1	19,472	0.00%
2021/10/27	4.7	48.44	40	48.40	48.35	-35.3	19,594	-0.18%
2021/10/26	4.1	48.63	1	48.45	48.45	3.1	19,646	0.02%
2021/10/25	2.6	48.25	0	0.00	48.25	2.6	19,726	0.01%
2021/10/22	2.1	48.93	0	0.00	48.80	2.1	20,089	0.01%
2021/10/21	23.3	48.57	2.2	48.46	48.75	21.1	20,240	0.10%
2021/10/20	25.7	48.34	2.3	48.33	48.35	23.4	20,272	0.12%
2021/10/19	12.4	49.15	5	49.18	49.10	7.4	20,369	0.04%
2021/10/18	0.2	50.05	0	0.00	49.80	0.2	20,223	0.00%
2021/10/15	40	49.97	3.1	49.92	50.10	36.9	20,486	0.18%
2021/10/14	2	50.03	0	0.00	49.90	2	20,492	0.01%
2021/10/13	60	50.45	11	50.59	50.50	49	20,515	0.24%
2021/10/12	32	50.00	4	50.10	50.20	28	20,491	0.14%
2021/10/08	4.2	50.30	2	50.30	50.40	2.2	20,467	0.01%
2021/10/07	2	50.30	6	50.30	50.40	-4	20,717	-0.02%
2021/10/06	1	49.95	0	0.00	49.90	1	20,940	0.00%
2021/10/05	1	50.00	0	0.00	50.30	1	21,193	0.00%
2021/10/04	2.2	50.20	63	49.96	50.00	-60.8	21,654	-0.28%
2021/10/01	3.1	50.14	1	49.95	50.20	2.1	22,316	0.01%
2021/09/30	0.1	51.00	6	50.82	51.00	-5.9	22,380	-0.03%
2021/09/29	3.1	50.55	6	50.65	50.60	-2.9	22,519	-0.01%
2021/09/28	6	50.50	5	51.00	51.00	1	22,713	0.00%
2021/09/27	62.3	50.96	1	51.10	51.10	61.3	22,761	0.27%
2021/09/24	9	51.38	6	51.47	51.30	3	22,881	0.01%
2021/09/23	2	51.10	7	51.13	51.20	-5	22,886	-0.02%
2021/09/22	3	50.17	9.2	49.92	50.70	-6.2	22,838	-0.03%
2021/09/17	2	51.00	2	51.15	50.70	0	22,742	0.00%
2021/09/16	2	51.60	7	51.41	51.70	-5	22,693	-0.02%
2021/09/15	10.2	51.08	4	51.00	51.20	6.2	22,526	0.03%
2021/09/14	15.3	51.19	32	51.48	51.40	-16.7	22,421	-0.07%
2021/09/13	8.2	49.86	5	49.72	50.10	3.2	21,802	0.01%
2021/09/10	10	48.76	1	48.75	49.00	9	21,700	0.04%
2021/09/09	0	48.10	4	47.99	48.20	-4	21,833	-0.02%
2021/09/08	1.1	48.42	6	48.59	48.55	-4.9	21,908	-0.02%
2021/09/07	2	48.80	0.2	48.80	48.75	1.8	21,992	0.01%
2021/09/06	1	48.90	6	48.43	48.80	-5	22,010	-0.02%
2021/09/03	0	0.00	44	48.45	48.50	-44	21,935	-0.20%
2021/09/02	18.1	48.03	36	47.92	47.90	-17.9	21,889	-0.08%
2021/09/01	3	47.92	1	48.20	48.40	2	21,952	0.01%
2021/08/31	0.1	47.93	1	47.31	48.45	-0.9	21,850	0.00%
2021/08/30	3.2	47.26	18	47.38	47.60	-14.8	21,749	-0.07%
2021/08/27	3	47.30	1	47.40	47.45	2	21,802	0.01%
2021/08/26	2	46.90	0	0.00	46.95	2	22,042	0.01%
2021/08/25	1	46.95	2.8	46.98	47.20	-1.8	22,198	-0.01%
2021/08/24	1.1	46.61	0	0.00	46.75	1.1	22,216	0.00%
2021/08/23	8	46.79	1	46.80	46.80	7	22,436	0.03%
2021/08/20	5	46.30	0	46.40	46.15	5	22,539	0.02%
2021/08/19	16.4	46.28	2	46.25	46.20	14.4	22,907	0.06%
2021/08/18	34.1	46.78	50	46.90	47.25	-16	22,789	-0.07%
2021/08/17	5.3	47.41	8.1	47.31	47.30	-2.8	22,621	-0.01%
2021/08/16	4.1	48.03	2	48.00	47.95	2.1	22,465	0.01%
2021/08/13	5.1	48.26	54.6	48.30	48.40	-49.5	22,509	-0.22%
2021/08/12	19.4	47.14	4	47.18	47.60	15.4	22,621	0.07%
2021/08/11	9.6	51.07	7.1	51.16	51.10	2.5	21,868	0.01%
2021/08/10	21.2	51.95	60	51.98	51.90	-38.8	21,421	-0.18%
2021/08/09	17.2	52.22	12	51.97	52.40	5.2	21,726	0.02%
2021/08/06	23	52.67	6	52.78	52.90	17	21,805	0.08%
2021/08/05	36.2	52.87	40	52.97	52.70	-3.8	22,168	-0.02%
2021/08/04	55.2	54.02	20.2	53.83	53.80	35	23,135	0.15%
2021/08/03	3	53.70	38.1	53.42	53.90	-35.1	23,671	-0.15%
2021/08/02	22.2	52.79	10.6	52.79	52.80	11.6	23,444	0.05%
2021/07/29	1.1	52.21	4.8	52.59	52.90	-3.8	24,450	-0.02%
2021/07/28	48	52.33	27	52.16	52.40	21	24,837	0.08%
2021/07/27	4	52.88	4.1	52.73	53.00	-0.1	25,536	0.00%
2021/07/26	8.1	53.28	67.3	53.35	53.20	-59.1	26,205	-0.23%
2021/07/23	8.1	52.54	34	52.75	53.00	-25.9	26,532	-0.10%
2021/07/22	63	52.07	7	51.99	52.10	56	26,663	0.21%
2021/07/21	19.8	51.97	9	52.02	51.80	10.8	27,077	0.04%
2021/07/20	13	51.67	13	51.66	51.70	0	27,984	0.00%
2021/07/19	3.1	51.84	3	51.30	52.00	0.1	29,485	0.00%
2021/07/16	3	51.43	0	0.00	51.50	3	32,699	0.01%
2021/07/15	8	51.51	61	51.40	51.60	-53	34,817	-0.15%
2021/07/14	7.1	51.44	5	51.44	51.50	2.1	36,177	0.01%
2021/07/13	5	51.94	8.7	52.00	51.90	-3.7	36,859	-0.01%
2021/07/12	3	52.00	36.1	51.97	52.20	-33.1	37,265	-0.09%
2021/07/09	18	52.36	13	52.41	52.00	5	37,473	0.01%
2021/07/08	68.2	52.76	38.8	52.71	52.80	29.4	37,291	0.08%
2021/07/07	33.1	51.14	9	51.13	51.30	24.1	36,928	0.07%
2021/07/06	149.8	51.17	0	0.00	51.20	149.8	36,823	0.41%	大買/鉅額交易
2021/07/05	13.6	50.64	7.5	50.67	50.60	6.1	36,751	0.02%
2021/07/02	19.1	50.57	7.2	50.61	50.50	11.9	36,605	0.03%
2021/07/01	49.2	50.78	10	50.70	50.60	39.2	36,533	0.11%
2021/06/30	0.5	51.20	0	0.00	51.00	0.5	36,744	0.00%
2021/06/29	10	51.09	3	51.00	51.20	7	36,788	0.02%
2021/06/28	13	50.99	9	51.09	51.10	4	36,966	0.01%
2021/06/25	23	51.09	0	0.00	51.00	23	36,992	0.06%
2021/06/24	21	51.10	0	0.00	51.10	21	37,241	0.06%
2021/06/23	3.2	50.84	1	51.00	51.00	2.2	37,676	0.01%
2021/06/22	2.2	50.96	5	51.00	50.90	-2.8	37,792	-0.01%
2021/06/21	2	50.70	6.1	50.67	50.70	-4.1	37,889	-0.01%
2021/06/18	7.1	51.03	1	51.20	51.00	6.1	38,189	0.02%
2021/06/17	1	51.60	0	0.00	51.50	1	39,486	0.00%
2021/06/16	1	51.70	4.1	51.63	51.90	-3.1	39,623	-0.01%
2021/06/15	5	51.10	0	0.00	51.30	5	39,581	0.01%
2021/06/11	1.1	51.23	1	51.50	51.40	0.1	39,636	0.00%
2021/06/09	9	50.98	2	50.90	51.30	7	39,925	0.02%
2021/06/08	0	51.50	0	0.00	51.40	0	40,039	0.00%
2021/06/07	19	51.64	40	51.40	51.50	-21	40,264	-0.05%
2021/06/04	5.1	51.80	0	0.00	51.90	5.1	40,452	0.01%
2021/06/03	11	52.01	24	52.09	52.30	-13	40,659	-0.03%
2021/06/02	2	51.75	2	51.90	52.00	0	40,510	0.00%
2021/06/01	1.3	51.58	5	51.40	51.50	-3.7	40,290	-0.01%
2021/05/31	5.3	50.73	23	51.19	51.60	-17.7	40,457	-0.04%
2021/05/28	8.6	50.40	4	50.48	50.60	4.6	40,331	0.01%
2021/05/27	32.1	50.00	1	50.10	50.30	31.1	40,411	0.08%
2021/05/26	3.7	50.84	12	50.98	50.70	-8.3	40,254	-0.02%
2021/05/25	8.6	51.30	5	51.50	51.10	3.6	40,193	0.01%
2021/05/24	0.1	51.20	1.1	51.20	51.30	-0.9	40,233	0.00%
2021/05/21	1.3	51.21	32	51.37	51.20	-30.7	40,408	-0.08%
2021/05/20	1.1	50.97	5.1	50.80	50.80	-4	40,310	-0.01%
2021/05/19	14.1	49.79	31	50.61	50.50	-16.9	40,085	-0.04%
2021/05/18	21	49.49	12	49.95	50.00	9	39,915	0.02%
2021/05/17	14.5	48.17	9	47.98	47.90	5.5	39,776	0.01%
2021/05/14	4	49.74	10	49.90	49.60	-6	39,121	-0.02%
2021/05/13	18.2	49.46	12	49.13	49.20	6.2	38,782	0.02%
2021/05/12	91.5	50.52	81.5	49.68	49.60	10	38,261	0.03%
2021/05/11	19.3	51.88	82.4	52.11	51.60	-63.1	36,972	-0.17%
2021/05/10	7	52.54	13.5	52.78	52.90	-6.5	36,241	-0.02%
2021/05/07	12.6	52.12	4	52.33	52.30	8.6	36,059	0.02%
2021/05/06	13.1	51.59	6	51.33	53.00	7.1	35,706	0.02%
2021/05/05	3.2	50.94	27.2	50.15	50.80	-24	35,241	-0.07%
2021/05/04	27.2	49.92	46.4	50.09	50.20	-19.2	35,127	-0.05%
2021/05/03	22.1	51.35	11.1	51.35	51.20	11	34,169	0.03%
2021/04/29	31.1	52.34	4	52.45	52.10	27.1	33,664	0.08%
2021/04/28	9	52.72	12	52.43	53.20	-3	33,224	-0.01%
2021/04/27	116.2	52.72	8	52.70	52.70	108.2	33,106	0.33%	大買/鉅額交易
2021/04/26	69	53.12	12.1	53.31	53.10	57	32,617	0.17%
2021/04/23	37.2	52.53	10.6	52.48	53.00	26.6	31,717	0.08%
2021/04/22	112.1	56.56	89.9	57.04	54.10	22.2	30,558	0.07%	大買/
2021/04/21	68.1	54.25	161.7	54.64	55.70	-93.6	27,491	-0.34%	大賣/
2021/04/20	32.5	52.14	85.1	53.73	52.00	-52.7	25,459	-0.21%
2021/04/19	68.2	49.92	23.1	50.24	50.40	45.1	24,106	0.19%
2021/04/16	41	48.86	19.3	48.61	49.00	21.7	23,301	0.09%
2021/04/15	3	47.92	16.3	47.46	47.90	-13.3	22,795	-0.06%
2021/04/14	33.1	46.95	26.2	46.86	47.00	6.9	22,494	0.03%
2021/04/13	4.5	47.28	20	47.34	47.20	-15.6	22,362	-0.07%
2021/04/12	42.4	46.80	39	46.77	46.85	3.4	22,111	0.02%
2021/04/09	59	46.96	0.7	46.85	46.70	58.3	22,041	0.26%
2021/04/08	6.6	46.82	5.2	46.88	46.90	1.4	21,910	0.01%
2021/04/07	12.6	46.80	6.5	46.78	46.80	6.1	21,820	0.03%
2021/04/06	18	46.81	0	0.00	46.85	18	21,761	0.08%
2021/04/01	13.1	46.80	11	46.68	46.70	2.1	21,372	0.01%
2021/03/31	2.3	46.72	14.1	46.70	46.80	-11.8	21,256	-0.06%
2021/03/30	11	46.37	18	46.33	46.55	-7	21,044	-0.03%
2021/03/29	25	46.29	24	46.42	46.50	1	20,945	0.00%
2021/03/26	13.5	45.95	28.5	46.14	46.15	-15	20,680	-0.07%
2021/03/25	7	45.50	3.9	45.51	45.55	3.1	20,287	0.02%
2021/03/24	3.1	45.57	33	45.56	45.55	-30	20,110	-0.15%
2021/03/23	29.1	45.74	17	45.78	45.70	12.1	19,996	0.06%
2021/03/22	35.7	45.81	74.6	45.85	45.80	-38.9	19,589	-0.20%
2021/03/19	14	42.76	1	42.80	42.70	13	18,122	0.07%
2021/03/18	2.2	43.05	11.5	42.93	43.10	-9.3	17,888	-0.05%
2021/03/17	7	42.89	2	42.90	42.85	5	17,899	0.03%
2021/03/16	13.1	42.54	1	42.55	42.60	12.1	17,904	0.07%
2021/03/15	19	42.56	2	42.38	42.35	17	17,936	0.09%
2021/03/12	9	42.62	1	42.65	42.70	8	17,781	0.04%
2021/03/11	4	42.90	13	42.97	42.85	-9	17,666	-0.05%
2021/03/10	2	43.00	2	43.00	43.00	0	17,600	0.00%
2021/03/09	1.1	43.05	13	43.07	43.40	-11.9	17,714	-0.07%
2021/03/08	2	42.62	3	42.68	42.65	-1	17,513	-0.01%
2021/03/05	0.5	42.45	3	42.45	42.50	-2.5	17,433	-0.01%
2021/03/04	1	42.20	0	0.00	42.50	1	17,847	0.01%
2021/03/03	9.2	42.46	4	42.49	42.55	5.2	17,835	0.03%
2021/03/02	0	0.00	4	42.40	42.10	-4	17,744	-0.02%
2021/02/26	30.2	42.42	0	0.00	42.00	30.2	17,589	0.17%
2021/02/25	6.1	42.70	47.8	42.74	42.90	-41.6	17,255	-0.24%
2021/02/24	6	42.60	3	42.62	42.55	3	17,267	0.02%
2021/02/23	2	42.40	10	42.45	42.45	-8	17,237	-0.05%
2021/02/22	41	42.00	6	41.76	41.80	35	17,008	0.21%
2021/02/19	4	41.44	5	41.31	41.60	-1	16,970	-0.01%
2021/02/18	5	41.33	2	41.65	41.35	3	16,894	0.02%
2021/02/17	13	40.96	5	41.06	41.25	8	16,801	0.05%
2021/02/05	3.1	40.72	8.6	40.81	40.85	-5.5	16,576	-0.03%
2021/02/04	5.2	40.47	0	0.00	40.40	5.2	16,647	0.03%
2021/02/03	5	40.54	0	0.00	40.55	5	17,019	0.03%
2021/02/02	11	40.86	12	41.02	40.75	-1	16,937	-0.01%
2021/02/01	6	40.67	3	40.78	40.80	3	16,812	0.02%
2021/01/29	14	40.25	0	0.00	40.15	14	16,789	0.08%
2021/01/28	15	40.27	5	40.40	40.25	10	16,597	0.06%
2021/01/27	21	40.39	21	40.60	40.35	0	16,362	0.00%
2021/01/26	40.2	40.41	7	40.37	40.35	33.2	16,223	0.20%
2021/01/25	7	40.91	2	40.90	40.90	5	15,710	0.03%
2021/01/22	27.1	40.57	9	40.52	40.60	18.1	15,509	0.12%
2021/01/21	8	40.97	0	0.00	40.80	8	15,191	0.05%
2021/01/20	17.5	41.04	7	40.89	40.95	10.5	15,029	0.07%
2021/01/19	22	41.77	1	42.00	41.75	21	14,598	0.14%
2021/01/18	39	41.52	0	0.00	41.60	39	14,547	0.27%
2021/01/15	12.7	42.17	5	42.14	41.95	7.7	14,248	0.05%
2021/01/14	17	42.57	0	0.00	42.55	17	13,868	0.12%
2021/01/13	2.1	42.70	21	42.65	42.70	-18.9	13,709	-0.14%
2021/01/12	2	42.78	10	42.75	42.70	-8	13,599	-0.06%
2021/01/11	0	0.00	4	42.90	43.10	-4	13,516	-0.03%
2021/01/08	4	42.85	0.1	42.95	42.95	3.9	13,435	0.03%
2021/01/07	23	42.85	11	42.94	42.85	12	13,366	0.09%
2021/01/06	2	42.80	0	0.00	42.95	2	13,172	0.02%
2021/01/05	1	43.15	0	43.20	43.10	1	13,036	0.01%
2021/01/04	3	43.23	5	43.26	43.20	-2	12,974	-0.02%
2020/12/31	3	43.30	1	43.60	43.20	2	12,933	0.02%
2020/12/30	0	0.00	1.3	43.16	43.25	-1.3	12,962	-0.01%
2020/12/29	7	42.97	11	42.93	43.00	-4	12,916	-0.03%
2020/12/28	13	43.00	1	43.00	43.00	12	12,907	0.09%
2020/12/25	21	42.75	3	42.95	42.80	18	12,961	0.14%
2020/12/24	4	42.75	1.1	42.80	42.70	2.9	13,055	0.02%
2020/12/23	20	42.74	0	0.00	42.80	20	13,075	0.15%
2020/12/22	6	43.09	3	43.05	42.95	3	13,149	0.02%
2020/12/21	13	43.40	13	43.39	43.50	0	13,438	0.00%
2020/12/17	5	42.70	0.1	42.90	42.65	4.9	13,865	0.04%
2020/12/16	1	43.00	39	43.17	43.05	-38	13,782	-0.28%
2020/12/15	5	42.65	0	0.00	42.50	5	13,764	0.04%
2020/12/14	8	42.78	8	42.81	42.80	0	13,726	0.00%
2020/12/11	8	43.01	55	43.22	42.90	-47	13,816	-0.34%
2020/12/10	0	0.00	0.1	43.40	43.25	-0.1	13,749	0.00%
2020/12/09	4	43.48	0	0.00	43.35	4	13,778	0.03%
2020/12/08	0	0.00	5.1	43.40	43.60	-5.1	13,772	-0.04%
2020/12/07	19.6	43.47	0	0.00	43.55	19.6	13,759	0.14%
2020/12/04	16.2	43.64	6.4	43.67	43.65	9.8	13,838	0.07%
2020/12/03	0	0.00	14.1	43.79	43.50	-14.1	13,761	-0.10%
2020/12/02	4	43.14	0.1	43.15	43.20	3.9	13,481	0.03%
2020/12/01	4	42.84	5.1	42.96	43.15	-1.1	13,676	-0.01%
2020/11/30	13	43.14	1	43.50	42.90	12	13,906	0.09%
2020/11/27	7	43.16	3.1	43.29	43.30	3.9	13,694	0.03%
2020/11/26	0	0.00	4	42.96	42.95	-4	13,620	-0.03%
2020/11/25	0	0.00	1	42.75	42.60	-1	13,772	-0.01%
2020/11/24	2	43.00	8.5	42.89	42.75	-6.5	13,849	-0.05%
2020/11/23	13	43.00	0	0.00	43.00	13	13,800	0.09%
2020/11/20	6	42.65	1	42.70	42.70	5	13,790	0.04%
2020/11/19	1	42.85	2	43.00	42.90	-1	13,775	-0.01%
2020/11/18	26	42.85	0	0.00	42.70	26	13,816	0.19%
2020/11/17	10	42.68	2.1	42.65	42.75	8	13,854	0.06%
2020/11/16	15	42.38	3	42.50	42.35	12	14,202	0.08%
2020/11/13	0	0.00	1	42.40	42.25	-1	14,467	-0.01%
2020/11/12	0	0.00	11	42.46	42.40	-11	14,811	-0.07%
2020/11/11	0	0.00	19.1	42.51	42.65	-19.1	14,831	-0.13%
2020/11/10	21	41.48	9	41.41	41.55	12	14,766	0.08%
2020/11/09	2	41.10	2	41.15	41.15	0	14,981	0.00%
2020/11/05	30	40.98	4	41.04	41.05	26	16,546	0.16%
2020/11/04	7	40.93	1	40.90	40.90	6	16,842	0.04%
2020/11/03	92.2	40.70	0	0.00	40.95	92.2	17,212	0.54%
2020/11/02	0	0.00	0.4	40.65	40.60	-0.4	17,662	0.00%
2020/10/29	1	40.35	0.1	40.65	40.35	1	18,465	0.01%
2020/10/28	12	40.54	0	0.00	40.55	12	18,534	0.06%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/26	2	40.60	0	0.00	40.50	2	18,606	0.01%
2020/10/23	5	40.94	0	0.00	40.65	5	18,750	0.03%
2020/10/22	1	40.50	2	41.00	41.00	-1	18,943	-0.01%
2020/10/21	3	40.50	0	0.00	40.30	3	19,040	0.02%
2020/10/20	12	40.43	0.1	40.50	40.35	12	19,061	0.06%
2020/10/19	3	40.60	2	40.60	40.45	1	19,122	0.01%
2020/10/16	1	40.30	0	0.00	40.30	1	19,278	0.01%
2020/10/15	6	40.26	0	0.00	40.30	6	19,671	0.03%
2020/10/14	1	40.75	0	0.00	40.50	1	19,700	0.01%
2020/10/13	4	40.44	4	40.75	40.50	0	19,784	0.00%
2020/10/12	3	40.92	0	0.00	40.95	3	20,214	0.01%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/10/07	3	41.20	0	0.00	41.15	3	20,445	0.01%
2020/10/06	3	41.22	0	0.00	41.40	3	20,441	0.01%
2020/10/05	10	41.16	1	41.35	41.00	9	20,601	0.04%
2020/09/30	2	41.40	7.1	41.62	41.40	-5.1	20,812	-0.02%
2020/09/29	6	41.20	4	41.25	41.20	2	20,975	0.01%
2020/09/28	2	40.80	1	40.80	40.95	1	21,043	0.00%
2020/09/25	8	40.31	17	40.67	40.55	-9	21,224	-0.04%
2020/09/24	21	40.18	0	0.00	40.05	21	21,293	0.10%
2020/09/23	61	41.00	4	41.18	41.00	57	21,057	0.27%
2020/09/22	5	41.98	1	41.95	41.80	4	20,759	0.02%
2020/09/21	2	42.40	0	0.00	42.25	2	20,638	0.01%
2020/09/18	4.3	42.55	2.2	42.52	42.50	2.1	20,706	0.01%
2020/09/17	2.7	42.67	0	0.00	42.55	2.7	20,727	0.01%
2020/09/16	0	0.00	4	42.83	42.85	-4	20,772	-0.02%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	4	42.38	2	42.35	42.95	2	20,963	0.01%
2020/09/11	5	42.30	7	42.36	42.30	-2	20,893	-0.01%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	3	42.10	0	0.00	42.55	3	20,892	0.01%
2020/09/08	5	42.71	1	42.80	42.70	4	20,918	0.02%
2020/09/07	8	42.49	1	42.60	42.70	7	21,054	0.03%
2020/09/04	12	42.18	0	0.00	42.20	12	21,101	0.06%
2020/09/03	23	42.64	6	42.66	42.70	17	21,075	0.08%
2020/09/02	18	42.68	1	42.35	42.65	17	20,913	0.08%
2020/09/01	10	42.70	2	42.85	42.75	8	20,813	0.04%
2020/08/31	5.4	43.01	16	43.07	42.90	-10.6	20,717	-0.05%
2020/08/28	2.2	43.33	1	43.30	43.50	1.2	20,610	0.01%
2020/08/27	2.1	43.78	1	43.85	43.85	1.1	20,645	0.01%
2020/08/26	3	43.85	0	0.00	44.10	3	20,707	0.01%
2020/08/25	0	0.00	3	44.20	44.10	-3	20,673	-0.01%
2020/08/24	3.3	44.22	8	44.15	44.05	-4.7	21,049	-0.02%
2020/08/21	8	44.11	5	44.20	44.25	3	21,056	0.01%
2020/08/20	9	43.64	3	44.35	43.50	6	20,862	0.03%
2020/08/19	24	44.51	7.2	44.57	44.35	16.8	20,547	0.08%
2020/08/18	1	43.45	4	44.08	44.00	-3	20,240	-0.01%
2020/08/17	1.4	43.43	1	43.45	43.35	0.4	19,928	0.00%
2020/08/14	1.7	42.91	15	42.42	42.85	-13.4	19,825	-0.07%
2020/08/13	6	41.18	0	0.00	41.20	6	19,407	0.03%
2020/08/12	70	41.08	2	41.00	41.00	68	19,247	0.35%
2020/08/11	9.6	46.51	2	46.53	46.50	7.6	18,034	0.04%
2020/08/10	5.9	46.61	30.5	46.61	46.60	-24.7	17,645	-0.14%
2020/08/07	3	47.22	11	47.42	47.10	-8	17,455	-0.05%
2020/08/06	2	47.05	40.3	47.01	47.15	-38.3	17,219	-0.22%
2020/08/05	0	0.00	14.1	46.25	46.45	-14.1	16,833	-0.08%
2020/08/04	1	45.45	6.1	45.40	45.40	-5.1	16,369	-0.03%
2020/08/03	6	44.81	1	44.95	44.95	5	16,214	0.03%
2020/07/31	1.1	45.00	1	45.30	45.00	0.1	16,141	0.00%
2020/07/29	0	0.00	4	45.16	45.05	-4	16,204	-0.02%
2020/07/28	7	44.46	0	0.00	44.50	7	16,213	0.04%
2020/07/27	0	0.00	10	44.75	44.60	-10	16,216	-0.06%
2020/07/24	1	45.20	5	45.34	45.00	-4	16,217	-0.02%
2020/07/22	11	45.49	0	0.00	45.50	11	16,181	0.07%
2020/07/21	0	0.00	9	45.53	45.55	-9	16,060	-0.06%
2020/07/20	0	0.00	1	45.00	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	2	44.85	44.80	-2	15,774	-0.01%
2020/07/16	15	44.64	8	44.43	44.50	7	15,824	0.04%
2020/07/15	2	45.60	8	45.46	45.60	-6	15,384	-0.04%
2020/07/14	0	0.00	5	45.30	45.30	-5	15,181	-0.03%
2020/07/13	0.3	45.00	2	45.15	45.20	-1.8	15,199	-0.01%
2020/07/10	6	45.04	0.2	44.85	44.95	5.8	15,301	0.04%
2020/07/09	1	45.30	16	45.37	45.30	-15	15,268	-0.10%
2020/07/08	5	44.65	7	45.02	45.15	-2	15,002	-0.01%
2020/07/07	1	44.40	21.4	44.40	44.50	-20.4	14,733	-0.14%
2020/07/06	5.2	44.36	8	44.46	44.40	-2.8	14,649	-0.02%
2020/07/03	0	0.00	22	43.86	43.95	-22	14,624	-0.15%
2020/07/02	5.5	43.65	8	43.29	43.60	-2.5	14,576	-0.02%
2020/07/01	3.2	42.82	2	43.10	43.10	1.2	14,481	0.01%
2020/06/30	3.1	42.77	0	0.00	42.75	3.1	14,409	0.02%
2020/06/29	0	0.00	1.1	42.68	42.65	-1.1	14,485	-0.01%
2020/06/24	3.5	42.81	1.2	42.81	42.85	2.3	14,456	0.02%
2020/06/23	8	42.74	0	0.00	42.70	8	14,452	0.06%
2020/06/19	3	42.73	0	0.00	42.55	3	14,595	0.02%
2020/06/18	2	42.73	0	0.00	42.70	2	14,575	0.01%
2020/06/17	2.5	42.63	2	42.80	42.85	0.5	14,913	0.00%
2020/06/16	10	42.90	0	0.00	42.85	10	15,214	0.07%
2020/06/15	1	42.50	2	42.75	42.50	-1	15,627	-0.01%
2020/06/12	1	42.90	4	42.71	42.90	-3	15,929	-0.02%
2020/06/11	14	43.62	17	43.94	43.30	-3	16,268	-0.02%
2020/06/10	0	0.00	2	44.00	44.00	-2	16,336	-0.01%
2020/06/09	2	43.75	1.9	43.77	43.90	0.1	16,626	0.00%
2020/06/08	1	43.60	13	43.65	43.95	-12	16,884	-0.07%
2020/06/05	0	0.00	1	43.50	43.65	-1	16,879	-0.01%
2020/06/03	16	43.67	8	43.63	43.65	8	17,164	0.05%
2020/06/02	1	43.15	7	43.25	43.30	-6	17,071	-0.04%
2020/05/29	1	42.65	0	0.00	42.55	1	16,970	0.01%
2020/05/28	11	42.45	0	0.00	42.35	11	16,591	0.07%
2020/05/27	7	42.78	2.1	42.92	42.85	4.9	16,655	0.03%
2020/05/25	1	42.35	1	42.55	42.65	0	16,826	0.00%
2020/05/21	0	0.00	6.1	43.10	43.00	-6.1	16,923	-0.04%
2020/05/20	1	43.05	0	0.00	42.90	1	16,891	0.01%
2020/05/19	15	43.10	0	0.00	43.00	15	16,886	0.09%
2020/05/14	7	42.44	0	0.00	42.60	7	16,720	0.04%
2020/05/13	5	42.54	0	0.00	42.90	5	16,615	0.03%
2020/05/11	0	0.00	10	43.20	43.15	-10	16,683	-0.06%
2020/05/08	1	42.95	2	42.90	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	1	42.90	42.70	-1	16,749	-0.01%
2020/05/06	2	42.55	1	42.75	42.60	1	16,822	0.01%
2020/05/05	0	0.00	5	42.77	42.85	-5	16,875	-0.03%
2020/05/04	10	42.19	0	0.00	42.20	10	16,886	0.06%
2020/04/30	1	42.75	5	42.99	43.20	-4	16,928	-0.02%
2020/04/29	2	42.40	1	42.30	42.55	1	16,995	0.01%
2020/04/28	2	42.05	0	0.00	42.25	2	17,208	0.01%
2020/04/27	3	42.05	4	42.05	42.00	-1	18,115	-0.01%
2020/04/22	2	41.30	0	0.00	41.60	2	17,994	0.01%
2020/04/21	1	41.90	1	41.70	41.80	0	18,175	0.00%
2020/04/20	1.8	42.25	3	42.30	42.35	-1.2	18,223	-0.01%
2020/04/17	2	42.18	11	42.19	42.00	-9	18,450	-0.05%
2020/04/16	0.1	41.85	1	42.00	41.85	-1	18,435	-0.01%
2020/04/15	1.1	41.85	0	0.00	41.80	1.1	18,514	0.01%
2020/04/14	0.1	41.65	0	0.00	41.65	0.1	18,414	0.00%
2020/04/13	0	0.00	1	41.00	40.80	-1	18,392	-0.01%
2020/04/10	1	40.75	11	40.72	41.00	-10	18,530	-0.05%
2020/04/09	2	40.63	20	40.55	40.55	-18	18,714	-0.10%
2020/04/08	31	41.12	1	41.20	41.00	30	18,786	0.16%
2020/04/07	1	39.80	10	39.65	39.95	-9	18,599	-0.05%
2020/03/31	1	39.15	1	39.20	39.50	0	18,495	0.00%
2020/03/30	0	0.00	2.5	39.20	39.15	-2.5	18,316	-0.01%
2020/03/27	2	39.13	1	39.10	38.95	1	18,246	0.01%
2020/03/26	1	39.10	2	39.10	38.60	-1	18,248	-0.01%
2020/03/25	13	38.95	3	39.08	38.80	10	18,249	0.05%
2020/03/24	0	0.00	1	38.40	38.25	-1	18,117	-0.01%
2020/03/23	1	36.35	7	36.21	36.10	-6	17,961	-0.03%
2020/03/20	10	35.43	7.1	36.06	36.95	2.9	17,655	0.02%
2020/03/19	6	34.28	14	34.67	33.60	-8	17,337	-0.05%
2020/03/18	1	36.30	4	37.04	36.00	-3	17,069	-0.02%
2020/03/17	10.5	38.18	2	37.55	37.60	8.5	16,688	0.05%
2020/03/16	0	0.00	1	39.65	38.85	-1	16,138	-0.01%
2020/03/13	15	38.96	3	39.37	40.25	12	15,911	0.08%
2020/03/12	20	41.20	1	41.10	40.75	19	15,439	0.12%
2020/03/11	1	42.15	0	0.00	41.80	1	15,048	0.01%
2020/03/10	1	41.75	0	0.00	41.60	1	14,955	0.01%
2020/03/09	25	41.80	0	0.00	41.85	25	14,818	0.17%
2020/03/06	14	42.93	0	0.00	42.85	14	14,613	0.10%
2020/03/05	0	0.00	11	43.21	43.30	-11	14,608	-0.08%
2020/03/04	0	0.00	5	42.90	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	8	42.79	42.65	-8	14,783	-0.05%
2020/03/02	1	41.40	1	42.25	42.25	0	14,678	0.00%
2020/02/27	11	42.20	10	42.30	42.25	1	14,824	0.01%
2020/02/26	8	42.20	3.1	42.30	42.20	4.9	14,772	0.03%
2020/02/24	2	43.00	30.5	43.00	43.00	-28.5	14,574	-0.20%
2020/02/21	1	43.25	2	43.25	43.25	-1	14,887	-0.01%
2020/02/20	11	43.45	7	43.31	43.15	4	15,079	0.03%
2020/02/19	0	0.00	5.4	43.40	43.40	-5.4	15,251	-0.04%
2020/02/18	0	0.00	1.1	43.09	43.05	-1.1	15,442	-0.01%
2020/02/13	3	43.22	24	43.19	43.15	-21	15,652	-0.13%
2020/02/12	3	42.80	0	0.00	42.80	3	15,560	0.02%
2020/02/11	0	0.00	3	42.80	42.60	-3	15,533	-0.02%
2020/02/10	3	41.90	3	42.50	42.40	0	15,477	0.00%
2020/02/07	9	42.43	54.9	42.60	42.50	-45.9	15,428	-0.30%
2020/02/06	11	43.05	7	42.79	43.00	4	15,478	0.03%
2020/02/05	2.1	42.11	0	0.00	42.35	2.1	15,557	0.01%
2020/02/04	0	0.00	51	42.34	42.40	-51	15,460	-0.33%
2020/02/03	7.4	41.36	59	41.48	41.55	-51.6	15,348	-0.34%
2020/01/31	6	42.32	2	42.05	42.05	4	15,299	0.03%
2020/01/30	24	42.44	26	42.47	41.85	-2	15,164	-0.01%
2020/01/20	10	44.92	1	44.90	44.95	9	14,282	0.06%
2020/01/17	0	44.70	2	44.83	44.90	-2	14,487	-0.01%
2020/01/16	2	44.80	14	44.61	44.75	-12	14,575	-0.08%
2020/01/15	2	44.55	2.1	44.59	44.55	-0.1	14,636	0.00%
2020/01/14	1	44.30	17	44.49	44.55	-16	14,537	-0.11%
2020/01/13	0	0.00	23	44.07	44.25	-23	14,595	-0.16%
2020/01/10	15	43.45	2.1	43.45	43.50	12.9	15,006	0.09%
2020/01/09	0	0.00	2	43.50	43.45	-2	15,008	-0.01%
2020/01/08	6	43.31	0	0.00	43.40	6	14,943	0.04%
2020/01/07	1	43.25	0.4	43.45	43.60	0.6	14,877	0.00%
2020/01/06	3	43.55	0	0.00	43.45	3	14,973	0.02%
2020/01/03	6	43.72	8	43.74	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	12	44.12	44.10	-12	14,838	-0.08%
2019/12/31	6	43.69	3	43.63	43.70	3	14,647	0.02%
2019/12/30	6	43.53	9.1	43.73	43.65	-3.1	14,673	-0.02%
2019/12/26	1	43.00	5	43.00	43.05	-4	14,635	-0.03%
2019/12/25	0	0.00	3	43.03	43.10	-3	14,801	-0.02%
2019/12/24	0	0.00	5	43.15	43.15	-5	14,907	-0.03%
2019/12/23	0	0.00	9.1	43.11	43.25	-9.1	14,952	-0.06%
2019/12/20	1	42.95	16	43.00	42.95	-15	14,978	-0.10%
2019/12/18	10	43.00	6.6	42.96	43.00	3.4	15,064	0.02%
2019/12/17	3	42.80	5	42.84	42.95	-2	15,039	-0.01%
2019/12/16	4	42.85	0	0.00	42.80	4	14,936	0.03%
2019/12/13	0	0.00	3	42.57	42.55	-3	14,945	-0.02%
2019/12/12	3	42.37	7.4	42.30	42.30	-4.4	14,920	-0.03%
2019/12/11	2	42.23	5	42.19	42.15	-3	14,985	-0.02%
2019/12/10	0	0.00	1	42.05	42.10	-1	15,068	-0.01%
2019/12/09	1	42.00	4	42.04	42.05	-3	15,165	-0.02%
2019/12/06	1	41.75	1	41.80	41.75	0	15,175	0.00%
2019/12/05	0	0.00	1	41.85	41.65	-1	15,354	-0.01%
2019/12/04	0	0.00	0.2	41.75	41.75	-0.2	15,645	0.00%
2019/12/03	1	41.65	4	41.60	41.85	-3	15,733	-0.02%
2019/12/02	11	41.33	11	41.25	41.35	0	15,733	0.00%
2019/11/29	12	41.52	3	41.55	41.40	9	15,719	0.06%
2019/11/28	40.1	41.90	3	42.10	42.00	37.1	15,662	0.24%
2019/11/27	5	41.84	4	41.88	41.95	1	15,837	0.01%
2019/11/26	3	42.07	1.9	42.07	41.80	1.1	15,863	0.01%
2019/11/25	15	42.03	3	41.92	41.95	12	15,528	0.08%
2019/11/22	1	42.25	7	42.09	42.10	-6	15,556	-0.04%
2019/11/21	7	42.29	10	42.30	42.35	-3	15,639	-0.02%
2019/11/20	14	42.63	10	42.43	42.65	4	15,535	0.03%
2019/11/19	7	41.66	2	42.00	42.10	5	15,188	0.03%
2019/11/18	4	41.95	26.1	42.04	42.10	-22.1	15,006	-0.15%
2019/11/15	3	41.42	7.2	41.50	41.70	-4.2	14,790	-0.03%
2019/11/14	3	41.12	0	0.00	41.15	3	14,612	0.02%
2019/11/13	10	41.11	2	41.15	41.00	8	14,577	0.05%
2019/11/12	11	40.55	0	0.00	40.65	11	14,491	0.08%
2019/11/11	7	40.56	36	40.86	40.35	-29	14,806	-0.20%
2019/11/08	1	40.95	2	40.95	40.90	-1	15,386	-0.01%
2019/11/07	0	0.00	12	40.88	40.95	-12	15,890	-0.08%
2019/11/05	5	40.70	10	40.65	40.90	-5	16,203	-0.03%
2019/11/04	2	40.98	0.4	40.95	40.95	1.6	16,285	0.01%
2019/11/01	6	40.48	1	40.50	40.55	5	16,295	0.03%
2019/10/31	18	40.41	6	40.46	40.45	12	16,600	0.07%
2019/10/30	9	40.30	2	40.40	40.35	7	16,869	0.04%
2019/10/29	3	40.55	2	40.80	40.65	1	16,765	0.01%
2019/10/28	9	40.82	1	41.05	40.75	8	16,612	0.05%
2019/10/25	0	0.00	7	40.73	40.85	-7	16,652	-0.04%
2019/10/23	9	40.99	7	41.01	40.95	2	16,533	0.01%
2019/10/22	14	41.36	16.1	41.19	41.40	-2.1	16,532	-0.01%
2019/10/21	17	41.65	11	41.55	41.50	6	16,453	0.04%
2019/10/18	4	40.80	16	40.74	40.95	-12	16,356	-0.07%
2019/10/17	2	40.05	0	0.00	40.10	2	15,849	0.01%
2019/10/16	7.9	39.97	0	0.00	40.00	7.9	15,811	0.05%
2019/10/15	10	39.86	0	0.00	40.00	10	15,916	0.06%
2019/10/14	1	39.95	7	39.91	39.95	-6	16,255	-0.04%
2019/10/09	0	0.00	1	39.70	39.50	-1	16,418	-0.01%
2019/10/08	5	39.65	6	39.71	39.75	-1	16,714	-0.01%
2019/10/07	20	39.05	2	39.20	39.30	18	17,140	0.11%
2019/10/04	8	38.82	0	0.00	38.90	8	17,320	0.05%
2019/10/03	11	38.85	0	0.00	39.00	11	17,304	0.06%
2019/10/02	3	39.33	7	39.47	39.25	-4	17,315	-0.02%
2019/10/01	8	39.63	11.2	39.56	39.65	-3.2	17,356	-0.02%
2019/09/27	2	39.63	0.3	39.85	39.65	1.7	17,381	0.01%
2019/09/26	2	39.80	0	0.00	39.90	2	17,415	0.01%
2019/09/23	8	39.88	2	39.80	39.75	6	17,507	0.03%
2019/09/20	0	0.00	4	39.86	40.20	-4	17,563	-0.02%
2019/09/19	2	39.80	0.1	40.00	39.80	1.9	17,483	0.01%
2019/09/18	0	0.00	7	40.00	39.80	-7	17,574	-0.04%
2019/09/17	16	39.83	0	0.00	39.50	16	17,619	0.09%
2019/09/16	13.5	40.08	4.1	40.15	40.10	9.3	17,629	0.05%
2019/09/12	1	40.00	0.3	40.05	40.05	0.7	17,599	0.00%
2019/09/11	8	39.83	6	39.88	40.00	2	17,752	0.01%
2019/09/10	8	39.94	2	39.93	39.95	6	17,949	0.03%
2019/09/09	2	40.10	10	39.90	40.00	-8	18,140	-0.04%
2019/09/06	3	39.57	19	39.91	39.85	-16	18,038	-0.09%
2019/09/05	0	0.00	18	38.84	39.00	-18	17,798	-0.10%
2019/09/04	1	38.40	11	38.44	38.45	-10	17,818	-0.06%
2019/09/03	3	38.38	3	38.43	38.35	0	17,972	0.00%
2019/09/02	5	38.24	1	38.40	38.25	4	18,146	0.02%
2019/08/30	1	38.00	1	38.20	38.45	0	18,113	0.00%
2019/08/29	4	37.66	0	0.00	37.80	4	18,035	0.02%
2019/08/27	9	37.59	12	37.59	37.65	-3	18,435	-0.02%
2019/08/26	10	37.53	20	37.50	37.70	-10	18,481	-0.05%
2019/08/23	4	37.89	0	0.00	38.20	4	18,473	0.02%
2019/08/22	2	37.88	1	38.10	37.85	1	18,541	0.01%
2019/08/21	5	38.03	0	0.00	37.95	5	18,734	0.03%
2019/08/20	7	38.26	7	38.19	38.15	0	18,731	0.00%
2019/08/19	15	38.19	4	38.35	38.10	11	18,777	0.06%
2019/08/16	7	37.99	0	0.00	37.95	7	18,796	0.04%
2019/08/15	11	38.05	5	37.97	38.00	6	18,773	0.03%
2019/08/14	35	37.84	8	38.20	38.30	27	18,819	0.14%
2019/08/13	62	37.41	3	37.20	37.25	59	18,656	0.32%
2019/08/12	21	43.93	11	43.96	43.95	10	18,080	0.06%
2019/08/08	5	44.00	2	44.05	43.90	3	17,741	0.02%
2019/08/07	1	43.55	2	43.55	43.35	-1	17,601	-0.01%
2019/08/06	11	43.11	2	43.28	43.30	9	17,750	0.05%
2019/08/05	4	43.65	0	0.00	43.55	4	17,728	0.02%
2019/08/02	7	43.59	1	43.95	43.55	6	17,716	0.03%
2019/08/01	2	44.00	0	0.00	44.05	2	17,596	0.01%
2019/07/31	13	44.67	0	0.00	44.70	13	17,513	0.07%
2019/07/30	3	44.83	0	0.00	44.80	3	17,651	0.02%
2019/07/29	1	44.90	0.1	45.00	44.85	0.9	17,948	0.01%
2019/07/25	11	44.49	6	44.38	44.30	5	18,228	0.03%
2019/07/24	45	44.86	0	0.00	44.80	45	18,091	0.25%
2019/07/23	9	44.91	0	0.00	45.05	9	18,053	0.05%
2019/07/22	11	44.94	5	45.02	44.90	6	18,025	0.03%
2019/07/19	3	44.60	0	0.00	44.80	3	17,949	0.02%
2019/07/18	5	44.53	0	0.00	44.60	5	17,921	0.03%
2019/07/17	5	44.65	0	0.00	44.70	5	18,132	0.03%
2019/07/16	10	44.39	6	44.18	44.75	4	18,306	0.02%
2019/07/15	8	43.96	0	0.00	44.05	8	18,126	0.04%
2019/07/12	1	44.30	12.3	44.30	44.35	-11.3	18,091	-0.06%
2019/07/11	10	44.98	2	45.18	44.80	8	18,028	0.04%
2019/07/10	2	45.88	5	45.98	45.85	-3	17,637	-0.02%
2019/07/09	54	46.10	10	46.10	46.00	44	17,645	0.25%
2019/07/08	0	0.00	81	46.30	46.20	-81	17,825	-0.45%
2019/07/05	0.3	46.15	13	46.37	46.15	-12.7	17,949	-0.07%
2019/07/04	12	45.87	1	45.85	45.90	11	18,032	0.06%
2019/07/03	0	0.00	1	46.05	46.25	-1	18,223	-0.01%
2019/07/02	0	0.00	1	46.50	46.35	-1	18,452	-0.01%
2019/07/01	1	46.30	1	46.40	46.15	0	18,483	0.00%
2019/06/28	1	45.70	0	0.00	46.05	1	18,562	0.01%
2019/06/27	0	0.00	18	45.91	45.95	-18	18,801	-0.10%
2019/06/26	0	0.00	10	45.50	45.55	-10	18,891	-0.05%
2019/06/25	1	45.30	3	45.48	45.60	-2	19,323	-0.01%
2019/06/24	0	0.00	9	45.51	45.60	-9	19,560	-0.05%
2019/06/21	1	45.25	0	0.00	45.15	1	19,765	0.01%
2019/06/20	1	45.40	20	45.30	45.40	-19	20,696	-0.09%
2019/06/19	0	0.00	63	45.25	45.30	-63	20,682	-0.30%
2019/06/18	3	44.98	21	45.14	45.20	-18	20,639	-0.09%
2019/06/17	1	44.60	5	44.62	44.70	-4	20,457	-0.02%
2019/06/14	29.8	43.95	3.1	43.93	43.95	26.7	20,318	0.13%
2019/06/13	25	43.75	0	0.00	43.85	25	20,846	0.12%
2019/06/12	32	43.78	1	43.55	43.75	31	20,917	0.15%
2019/06/11	0	0.00	4	43.90	44.00	-4	20,838	-0.02%
2019/06/10	0	0.00	6	43.70	43.85	-6	20,740	-0.03%
2019/06/05	2	42.95	17	43.00	43.00	-15	20,525	-0.07%
2019/06/04	6	43.33	4	43.83	43.10	2	20,408	0.01%
2019/06/03	1	43.15	1	43.40	43.40	0	20,223	0.00%
2019/05/31	0	0.00	17	42.85	42.90	-17	20,045	-0.08%
2019/05/30	0	0.00	1	42.55	42.80	-1	19,910	-0.01%
2019/05/29	0	0.00	1	42.25	42.50	-1	19,853	-0.01%
2019/05/28	2	42.35	0	0.00	42.30	2	19,894	0.01%
2019/05/27	22	42.49	0	0.00	42.40	22	19,814	0.11%
2019/05/24	0	0.00	1	42.50	42.35	-1	19,902	-0.01%
2019/05/23	2	42.40	0	0.00	42.35	2	19,954	0.01%
2019/05/21	8	42.56	3	42.78	42.85	5	20,460	0.02%
2019/05/20	2	42.50	3	42.55	42.35	-1	20,442	0.00%
2019/05/16	1	42.30	0	0.00	42.00	1	20,412	0.00%
2019/05/15	5	41.85	0	0.00	41.75	5	20,302	0.02%
2019/05/14	15	41.48	6	41.63	41.55	9	20,272	0.04%
2019/05/13	6	42.28	10	42.25	42.00	-4	19,984	-0.02%
2019/05/10	1	42.55	17	42.59	42.50	-16	19,903	-0.08%
2019/05/09	4	42.61	2	42.60	42.50	2	19,795	0.01%
2019/05/08	2	43.03	0	0.00	43.00	2	19,622	0.01%
2019/05/07	2.1	42.85	21	42.85	42.90	-18.9	19,430	-0.10%
2019/05/06	10	42.48	0	0.00	42.30	10	19,257	0.05%
2019/05/03	1	42.80	17	42.74	42.85	-16	18,942	-0.08%
2019/05/02	10	42.25	7	42.18	42.20	3	18,615	0.02%
2019/04/30	10.2	42.15	0	0.00	42.00	10.2	18,472	0.06%
2019/04/29	13	41.99	13	42.02	42.10	0	18,476	0.00%
2019/04/25	1.2	41.38	10	41.65	41.80	-8.8	18,375	-0.05%
2019/04/24	17	41.50	0	0.00	41.55	17	18,358	0.09%
2019/04/23	4	41.15	10	40.70	41.60	-6	18,316	-0.03%
2019/04/22	31	41.22	0	0.00	41.00	31	18,243	0.17%
2019/04/19	2.2	41.56	1	41.65	41.70	1.2	17,929	0.01%
2019/04/18	17.1	41.57	2	41.65	41.60	15.1	17,806	0.08%
2019/04/17	10	41.99	0	0.00	41.95	10	17,616	0.06%
2019/04/16	0	0.00	1	42.40	42.30	-1	17,377	-0.01%
2019/04/15	0	0.00	1	42.25	42.50	-1	17,356	-0.01%
2019/04/12	19	42.10	5	42.20	42.00	14	17,209	0.08%
2019/04/11	2	42.15	5	42.18	42.05	-3	17,030	-0.02%
2019/04/10	5	41.93	1	41.95	42.00	4	16,791	0.02%
2019/04/09	9	42.20	7	42.19	42.15	2	16,545	0.01%
2019/04/08	62	42.19	7	42.04	42.30	55	16,200	0.34%
2019/04/03	2.2	41.59	12	41.63	41.70	-9.8	15,817	-0.06%
2019/04/02	4.1	41.44	5	41.45	41.40	-0.9	15,641	-0.01%
2019/04/01	14	41.39	1	41.70	41.35	13	15,380	0.08%
2019/03/29	3	41.25	2.5	41.26	41.25	0.5	14,937	0.00%
2019/03/28	5.1	41.01	3	41.18	41.00	2.1	14,770	0.01%
2019/03/27	19	40.63	3.2	40.73	40.55	15.8	14,397	0.11%
2019/03/26	15.9	40.32	0	0.00	40.45	15.9	14,149	0.11%
2019/03/25	29	40.38	47	40.40	40.50	-18	13,906	-0.13%
2019/03/22	10	38.73	0	0.00	38.70	10	12,921	0.08%
2019/03/21	0	0.00	5	38.49	38.85	-5	12,975	-0.04%
2019/03/20	8	38.14	0	0.00	38.05	8	12,847	0.06%
2019/03/18	9	37.89	0	0.00	37.80	9	12,718	0.07%
2019/03/15	6	38.62	0	0.00	38.65	6	12,123	0.05%
2019/03/14	0	0.00	4	38.55	38.60	-4	12,005	-0.03%
2019/03/13	1	38.45	0	0.00	38.50	1	12,137	0.01%
2019/03/11	2	37.93	0	0.00	37.85	2	12,358	0.02%
2019/03/08	1	37.80	2	37.85	38.00	-1	12,634	-0.01%
2019/03/07	5	38.02	0	0.00	38.00	5	12,816	0.04%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/02/26	6	38.30	0	0.00	38.20	6	14,246	0.04%
2019/02/25	1	38.50	1	39.00	38.45	0	14,362	0.00%
2019/02/22	1	38.70	2	38.70	38.70	-1	14,472	-0.01%
2019/02/21	19	38.62	10	38.79	39.30	9	14,492	0.06%
2019/02/20	0	0.00	7	37.92	37.85	-7	14,013	-0.05%
2019/02/19	0	37.55	0	0.00	37.55	0	13,849	0.00%
2019/02/18	3	36.95	8	37.38	36.90	-5	13,696	-0.04%
2019/02/15	1	37.50	6	37.05	37.45	-5	13,766	-0.04%
2019/02/14	2	37.55	2	37.50	37.50	0	13,833	0.00%
2019/02/12	0.1	37.70	0	0.00	37.70	0.1	13,617	0.00%
2019/02/11	5	37.76	6	37.60	37.65	-1	13,612	-0.01%
2019/01/30	2.2	37.26	16	37.16	37.35	-13.8	13,468	-0.10%
2019/01/29	1	36.80	10	37.00	37.10	-9	13,530	-0.07%
2019/01/28	1	36.85	0	0.00	37.00	1	13,669	0.01%
2019/01/25	3	36.57	5	36.60	36.60	-2	13,691	-0.01%
2019/01/24	0.2	36.40	0	0.00	36.40	0.2	13,820	0.00%
2019/01/23	0	0.00	2	36.40	36.45	-2	13,992	-0.01%
2019/01/22	0.1	36.25	1	36.25	36.25	-0.9	14,159	-0.01%
2019/01/21	8	36.13	8	36.07	36.25	0	14,309	0.00%
2019/01/18	0	0.00	2	35.93	36.00	-2	14,490	-0.01%
2019/01/17	3	35.40	5	35.50	35.45	-2	14,775	-0.01%
2019/01/16	2	35.63	5	35.65	35.60	-3	15,381	-0.02%
2019/01/15	6	35.65	4	35.60	35.70	2	15,547	0.01%
2019/01/14	3.2	35.54	0	0.00	35.60	3.2	15,440	0.02%
2019/01/11	9	36.59	0	0.00	36.40	9	15,449	0.06%
2019/01/10	0	0.00	2	36.50	36.55	-2	15,388	-0.01%
2019/01/09	0.2	36.25	81	36.19	36.35	-80.8	15,371	-0.53%
2019/01/08	19	35.78	7	35.65	35.55	12	15,314	0.08%
2019/01/07	8	35.89	19	36.08	36.00	-11	15,385	-0.07%
2019/01/04	2	35.20	1	35.20	35.45	1	15,411	0.01%
2019/01/03	2	35.10	0	0.00	35.15	2	15,897	0.01%
2018/12/28	1	35.50	0	0.00	35.60	1	16,040	0.01%
2018/12/26	11	35.45	0	0.00	35.40	11	16,203	0.07%
2018/12/25	0	0.00	4.1	35.56	35.85	-4.1	16,296	-0.03%
2018/12/20	3	35.45	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0	0.00	5	35.90	36.00	-5	16,914	-0.03%
2018/12/18	6	35.90	11	36.05	35.65	-5	16,943	-0.03%
2018/12/17	4	35.81	5	36.19	36.00	-1	17,319	-0.01%
2018/12/14	5	35.44	2	35.70	35.75	3	17,273	0.02%
2018/12/13	8	35.29	0	0.00	35.50	8	17,362	0.05%
2018/12/12	10	34.90	0	0.00	34.95	10	17,290	0.06%
2018/12/11	12	35.01	0	0.00	34.80	12	17,234	0.07%
2018/12/10	4	34.78	1	34.80	34.75	3	17,308	0.02%
2018/12/07	1	34.95	2	34.95	35.05	-1	17,487	-0.01%
2018/12/06	2	34.68	0	0.00	34.65	2	17,576	0.01%
2018/12/05	8	34.61	4	34.95	34.85	4	17,823	0.02%
2018/12/04	4	34.95	9	35.44	35.05	-5	18,345	-0.03%
2018/12/03	10	35.75	16	35.73	35.85	-6	18,146	-0.03%
2018/11/30	7	34.49	4	34.55	34.50	3	17,903	0.02%
2018/11/29	3	34.20	6	34.06	34.05	-3	17,779	-0.02%
2018/11/28	11	33.71	1.4	33.91	34.05	9.6	17,765	0.05%
2018/11/27	39	33.37	2	33.35	33.50	37	17,583	0.21%
2018/11/26	1	35.15	0	0.00	35.35	1	16,748	0.01%
2018/11/23	33	34.65	0	0.00	34.70	33	17,213	0.19%
2018/11/22	1	35.00	0	0.00	34.85	1	17,290	0.01%
2018/11/21	5	35.70	0	0.00	35.70	5	17,165	0.03%
2018/11/20	0	0.00	6	36.51	36.65	-6	17,025	-0.04%
2018/11/16	1	36.40	0	0.00	36.45	1	17,140	0.01%
2018/11/15	72	36.15	1	36.30	36.15	71	17,325	0.41%
2018/11/14	2	36.63	0	0.00	36.35	2	17,409	0.01%
2018/11/13	1	35.90	0	0.00	36.40	1	17,458	0.01%
2018/11/12	6	34.90	0	0.00	35.60	6	17,488	0.03%
2018/11/09	3	34.93	1	34.90	34.90	2	17,688	0.01%
2018/11/07	1	35.45	2	35.43	35.50	-1	18,509	-0.01%
2018/11/06	0	0.00	1	35.25	35.10	-1	19,646	-0.01%
2018/11/05	2	35.03	0	0.00	35.35	2	19,895	0.01%
2018/11/02	5	36.05	15.2	36.16	36.45	-10.2	20,127	-0.05%
2018/11/01	3	35.25	5	35.75	35.65	-2	20,426	-0.01%
2018/10/31	4	34.71	5	34.51	34.70	-1	20,564	0.00%
2018/10/30	0	0.00	7	34.21	34.10	-7	20,695	-0.03%
2018/10/29	0	0.00	5	33.65	33.90	-5	20,980	-0.02%
2018/10/26	12.5	33.34	5	33.20	33.50	7.5	21,504	0.03%
2018/10/25	7	33.74	2	34.00	34.00	5	22,325	0.02%
2018/10/24	12	34.43	1	34.00	34.15	11	23,157	0.05%
2018/10/23	6	36.37	0	0.00	36.00	6	22,836	0.03%
2018/10/22	1	37.70	0	0.00	37.55	1	23,078	0.00%
2018/10/19	5	37.20	0	0.00	37.25	5	24,086	0.02%
2018/10/18	0	0.00	1	38.00	38.00	-1	24,280	0.00%
2018/10/17	2	38.55	0	0.00	38.25	2	25,131	0.01%
2018/10/16	5	38.00	0	0.00	38.20	5	25,323	0.02%
2018/10/15	6	38.59	1	38.45	38.50	5	25,455	0.02%
2018/10/12	5	37.45	9	38.22	39.00	-4	25,600	-0.02%
2018/10/11	19	37.48	3	37.60	37.60	16	25,654	0.06%
2018/10/09	0	0.00	2	40.20	40.05	-2	25,282	-0.01%
2018/10/08	2	39.75	0	0.00	39.75	2	25,339	0.01%
2018/10/05	0	0.00	1	39.80	39.70	-1	25,579	0.00%
2018/10/04	23	39.98	0	0.00	39.80	23	25,683	0.09%
2018/10/03	7	40.36	1	40.05	40.20	6	25,833	0.02%
2018/10/02	12	40.40	1	40.25	40.30	11	26,052	0.04%
2018/10/01	7	41.12	0	0.00	41.05	7	26,235	0.03%
2018/09/28	2	41.40	32	41.17	41.10	-30	26,430	-0.11%
2018/09/27	3	40.30	4	39.96	40.25	-1	26,273	0.00%
2018/09/26	12	40.00	0	0.00	39.90	12	26,482	0.05%
2018/09/25	7	40.23	1	41.20	40.20	6	26,920	0.02%
2018/09/21	0	0.00	6	40.68	40.40	-6	27,049	-0.02%
2018/09/20	1	39.80	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	4	40.34	40.15	-4	26,972	-0.01%
2018/09/18	0.5	39.70	5	39.65	39.70	-4.5	27,031	-0.02%
2018/09/14	0	0.00	1	39.70	39.65	-1	27,256	0.00%
2018/09/13	2	39.18	0	0.00	39.10	2	27,301	0.01%
2018/09/12	8	38.21	0	0.00	38.55	8	27,171	0.03%
2018/09/11	6	37.88	0	0.00	38.00	6	27,244	0.02%
2018/09/10	21	38.00	0	0.00	37.95	21	27,027	0.08%
2018/09/07	2	41.30	0	0.00	41.30	2	26,616	0.01%
2018/09/05	2	41.70	0	0.00	41.55	2	26,581	0.01%
2018/09/04	8	41.49	1	42.00	42.10	7	26,593	0.03%
2018/08/31	7	41.74	0	0.00	42.35	7	26,343	0.03%
2018/08/30	2	41.75	12.1	42.41	42.00	-10.1	26,050	-0.04%
2018/08/29	0	0.00	8	43.25	43.40	-8	25,625	-0.03%
2018/08/28	0	0.00	0.1	43.20	43.30	-0.1	25,698	0.00%
2018/08/27	13.2	43.12	0	0.00	43.30	13.2	25,815	0.05%
2018/08/24	4.1	42.60	0	0.00	42.80	4.1	25,756	0.02%
2018/08/23	0	0.00	11	42.94	43.10	-11	25,948	-0.04%
2018/08/22	0	0.00	2	42.90	42.95	-2	26,075	-0.01%
2018/08/21	8	42.09	1	42.55	42.90	7	26,120	0.03%
2018/08/20	2	41.95	0	0.00	42.00	2	26,216	0.01%
2018/08/16	11	41.60	2	41.90	42.00	9	26,134	0.03%
2018/08/15	16	42.91	10	43.04	42.35	6	26,225	0.02%
2018/08/14	5	43.19	11	43.17	43.30	-6	25,975	-0.02%
2018/08/13	23	42.96	15	42.80	42.15	8	25,677	0.03%
2018/08/10	10.1	41.40	26	41.23	41.50	-15.9	24,798	-0.06%
2018/08/09	2	40.45	1	40.65	40.50	1	24,741	0.00%
2018/08/08	10	40.52	3	41.00	40.60	7	25,207	0.03%
2018/08/07	3	40.20	0	0.00	40.15	3	25,092	0.01%
2018/08/06	2	40.45	0	0.00	40.35	2	25,024	0.01%
2018/08/03	2	40.50	4	40.78	40.45	-2	24,795	-0.01%
2018/08/02	3	40.67	0	0.00	40.60	3	24,490	0.01%
2018/08/01	2.1	41.05	7	40.88	41.05	-5	23,866	-0.02%
2018/07/31	13	39.42	0	0.00	39.35	13	22,946	0.06%
2018/07/30	1	40.70	1	41.20	40.70	0	22,017	0.00%
2018/07/27	2	40.78	0	0.00	40.30	2	21,668	0.01%
2018/07/26	25	40.56	21	41.94	40.50	4	21,333	0.02%
2018/07/25	21	45.10	3	44.95	45.10	18	20,460	0.09%
2018/07/24	8	44.40	34	43.96	45.50	-26	20,173	-0.13%
2018/07/23	0	0.00	1	42.45	42.65	-1	19,368	-0.01%
2018/07/20	2	42.20	1	42.85	42.30	1	19,251	0.01%
2018/07/18	3	42.38	0	0.00	42.25	3	19,412	0.02%
2018/07/16	22	42.50	0	0.00	42.50	22	19,102	0.12%
2018/07/13	0	0.00	3	43.70	43.50	-3	19,058	-0.02%
2018/07/12	2.1	42.70	1	42.95	42.70	1.1	18,723	0.01%
2018/07/11	5	42.09	0	0.00	42.15	5	18,533	0.03%
2018/07/10	0	0.00	9	43.03	43.25	-9	18,222	-0.05%
2018/07/04	1	41.80	0	0.00	42.00	1	17,216	0.01%
2018/07/03	2	42.83	2	42.83	42.75	0	16,918	0.00%
2018/07/02	2	41.65	0	0.00	41.85	2	16,442	0.01%
2018/06/29	4	42.10	0	0.00	42.35	4	16,147	0.02%
2018/06/28	1	42.45	2	42.85	42.40	-1	15,725	-0.01%
2018/06/27	2	43.25	2	42.95	43.00	0	15,500	0.00%
2018/06/26	2	43.95	0	0.00	43.70	2	15,155	0.01%
2018/06/25	1	44.15	1	44.65	44.70	0	14,905	0.00%
2018/06/22	0	0.00	4	44.75	44.60	-4	14,764	-0.03%
2018/06/20	2	44.43	1	44.50	44.75	1	14,521	0.01%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/15	1	44.70	33	45.39	45.25	-32	13,991	-0.23%
2018/06/14	0	0.00	1	45.00	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	10	45.24	45.45	-10	13,540	-0.07%
2018/06/12	3	44.52	0	0.00	44.50	3	13,514	0.02%
2018/06/08	1	44.70	5	44.45	45.00	-4	13,315	-0.03%
2018/06/06	33	44.80	1	44.75	44.80	32	13,226	0.24%
2018/06/05	0	0.00	3.5	44.84	45.20	-3.5	13,105	-0.03%
2018/06/04	4	45.20	13	45.31	45.65	-9	12,867	-0.07%
2018/06/01	1	43.75	21	43.66	43.75	-20	12,533	-0.16%
2018/05/31	1	43.75	0.5	43.60	43.60	0.5	12,403	0.00%
2018/05/30	8	43.83	4	43.66	43.75	4	12,061	0.03%
2018/05/29	8	43.31	0	0.00	43.40	8	11,777	0.07%
2018/05/28	4	43.94	0	0.00	43.95	4	11,560	0.03%
2018/05/25	8	44.06	2.2	44.48	43.90	5.9	11,405	0.05%
2018/05/24	3	44.48	0	0.00	44.75	3	11,186	0.03%
2018/05/23	7	44.35	2	44.35	44.10	5	10,986	0.05%
2018/05/22	4	45.60	1	45.45	45.60	3	10,678	0.03%
2018/05/21	6	45.95	1	45.90	46.00	5	10,604	0.05%
2018/05/18	18	45.56	3	45.60	45.55	15	10,386	0.14%
2018/05/17	1	45.50	1	46.15	45.65	0	10,246	0.00%
2018/05/16	0.5	45.60	7	46.22	45.90	-6.5	9,922	-0.07%
2018/05/15	0	0.00	1	42.80	43.50	-1	9,122	-0.01%
2018/05/14	2	42.40	2	42.50	43.15	0	9,082	0.00%
2018/05/11	1	41.00	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	6	41.28	41.10	-6	8,681	-0.07%
2018/05/08	2	40.48	5	40.90	40.80	-3	8,411	-0.04%
2018/05/07	1	40.70	5	41.30	40.40	-4	8,247	-0.05%
2018/05/03	0	0.00	2	39.35	39.40	-2	8,040	-0.02%
2018/04/26	1	40.45	0	0.00	40.50	1	7,705	0.01%
2018/04/25	2	40.68	5	40.70	40.20	-3	7,573	-0.04%
2018/04/24	10	40.55	20	40.56	40.85	-10	7,530	-0.13%
2018/04/20	0	0.00	7	39.16	38.75	-7	7,184	-0.10%
2018/04/19	0	0.00	15	38.95	39.00	-15	7,137	-0.21%
2018/04/18	1	38.10	10	38.05	38.20	-9	7,203	-0.12%
2018/04/17	10	37.70	10	38.00	38.00	0	7,686	0.00%
2018/04/12	3	38.18	0	0.00	38.10	3	8,316	0.04%
2018/04/11	9	38.45	10	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/04/09	10	37.20	4	37.40	37.35	6	8,975	0.07%
2018/04/03	0	0.00	3	36.95	36.95	-3	9,075	-0.03%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/31	1	36.60	0	0.00	36.55	1	9,273	0.01%
2018/03/30	3.2	36.46	0	0.00	36.60	3.2	9,384	0.03%
2018/03/29	11	36.57	0	0.00	36.55	11	9,612	0.11%
2018/03/27	0	0.00	2	37.15	37.15	-2	10,137	-0.02%
2018/03/26	2	36.65	0	0.00	36.60	2	10,164	0.02%
2018/03/23	12	36.80	6	37.00	37.00	6	10,302	0.06%
2018/03/21	3	37.20	0	0.00	37.35	3	10,321	0.03%
2018/03/20	0	0.00	5	37.30	37.35	-5	10,409	-0.05%
2018/03/13	0	0.00	2	37.35	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	9	37.12	37.20	-9	10,295	-0.09%
2018/03/06	1	36.50	0	0.00	36.50	1	10,762	0.01%
2018/03/05	4	36.53	0	36.40	36.30	4	11,150	0.04%
2018/03/02	0	0.00	1	36.85	36.90	-1	11,178	-0.01%
2018/02/27	0	0.00	5	37.00	37.00	-5	11,254	-0.04%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/23	1	36.65	0	0.00	36.85	1	11,245	0.01%
2018/02/22	3	36.50	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	3	37.00	37.20	-3	11,246	-0.03%
2018/02/12	7	35.53	10	35.80	35.95	-3	11,186	-0.03%
2018/02/09	4	35.43	3	35.92	35.60	1	11,191	0.01%
2018/02/07	1	36.35	0	0.00	36.40	1	11,348	0.01%
2018/02/06	7	35.59	0	0.00	35.50	7	11,176	0.06%
2018/02/05	1	37.75	0	0.00	37.80	1	10,868	0.01%
2018/01/31	0	0.00	5	37.80	37.65	-5	10,778	-0.05%
2018/01/29	3	38.10	0	0.00	37.95	3	10,715	0.03%
2018/01/26	0	0.00	1	38.20	38.20	-1	10,632	-0.01%
2018/01/25	1	37.45	0	0.00	37.60	1	10,496	0.01%
2018/01/23	5	37.20	0	0.00	37.30	5	10,370	0.05%
2018/01/17	0	0.00	21	38.33	38.50	-21	9,868	-0.21%
2018/01/16	6	37.90	3.7	37.82	38.10	2.3	9,731	0.02%
2018/01/15	1	37.60	5	37.60	37.85	-4	9,652	-0.04%
2018/01/12	8	37.55	0	0.00	37.60	8	9,583	0.08%
2018/01/11	2	37.65	0	0.00	37.50	2	9,356	0.02%
2018/01/10	0	0.00	7	38.29	38.45	-7	8,870	-0.08%
2018/01/09	0	0.00	2	38.45	38.30	-2	8,715	-0.02%
2018/01/08	1	37.80	3	37.80	38.20	-2	8,456	-0.02%
2018/01/05	6	37.25	1	37.30	37.30	5	8,145	0.06%
2018/01/03	0	0.00	8	37.01	37.35	-8	7,533	-0.11%