台泥 (1101)-華南永昌-岡山券商分點個股進出

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
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282張
產業
上市水泥類股▼1.07%
2638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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/09	7	32.68	8	32.95	32.65	-1	17,094	-0.01%
2024/05/08	3.2	33.02	11	33.05	33.10	-7.8	17,111	-0.05%
2024/05/07	22.1	33.02	56.6	33.19	33.20	-34.5	17,141	-0.20%
2024/05/06	3.1	33.00	14	32.92	33.00	-11	16,992	-0.06%
2024/05/03	1	32.45	0	0.00	32.40	1	16,551	0.01%
2024/05/02	10.1	32.30	10	32.23	32.30	0.1	16,359	0.00%
2024/04/30	0	0.00	30	32.10	32.05	-30	16,171	-0.19%
2024/04/29	1.2	32.35	1	32.30	32.35	0.2	16,038	0.00%
2024/04/26	4	31.83	0	0.00	31.80	4	15,880	0.03%
2024/04/25	15.4	31.97	2	31.95	32.00	13.4	15,849	0.08%
2024/04/24	3	32.22	1	32.25	32.15	2	15,799	0.01%
2024/04/23	1.6	32.47	2	32.45	32.35	-0.4	16,021	0.00%
2024/04/22	0	0.00	7	32.36	32.60	-7	15,974	-0.04%
2024/04/19	45	32.34	11.5	32.24	32.00	33.5	15,756	0.21%
2024/04/18	4	32.56	2	32.85	32.70	2	15,379	0.01%
2024/04/17	8	32.60	3.7	32.49	32.65	4.3	15,172	0.03%
2024/04/16	19	32.80	20	32.57	32.45	-1	15,008	-0.01%
2024/04/15	26	32.61	32	32.51	32.35	-6	14,402	-0.04%
2024/04/12	10.5	32.01	15.1	31.98	32.20	-4.5	14,063	-0.03%
2024/04/10	47.1	32.71	14.2	32.89	32.70	32.9	13,783	0.24%
2024/04/09	4	32.30	56.1	32.31	32.45	-52.1	13,609	-0.38%
2024/04/08	14	32.33	15	32.43	32.30	-1	13,545	-0.01%
2024/04/03	24.8	32.25	42	32.86	32.00	-17.2	13,436	-0.13%
2024/04/02	0	0.00	1.1	31.95	31.95	-1.1	13,046	-0.01%
2024/04/01	12.1	32.19	4	32.11	32.15	8.1	13,124	0.06%
2024/03/29	0	0.00	7.4	31.95	32.15	-7.4	13,089	-0.06%
2024/03/28	2.1	31.73	3	31.65	31.70	-1	12,963	-0.01%
2024/03/27	5.1	31.75	0	0.00	31.70	5.1	12,844	0.04%
2024/03/26	5	31.47	0	0.00	31.55	5	12,765	0.04%
2024/03/25	4	31.15	24	31.15	31.10	-20	12,723	-0.16%
2024/03/22	1.1	31.11	4.4	31.18	31.15	-3.3	12,702	-0.03%
2024/03/21	6	31.53	7.2	31.55	31.50	-1.2	12,514	-0.01%
2024/03/20	45.2	30.92	5.1	30.84	30.90	40.1	12,516	0.32%
2024/03/19	16.2	31.45	4	31.60	31.40	12.2	12,198	0.10%
2024/03/18	9.8	31.73	1	31.70	31.70	8.8	11,945	0.07%
2024/03/15	9	32.00	3	31.97	31.95	6	11,833	0.05%
2024/03/14	0	0.00	7	31.82	32.00	-7	11,512	-0.06%
2024/03/13	24.2	31.78	4	31.86	31.70	20.2	11,518	0.18%
2024/03/12	60	31.90	2	31.93	32.00	58	11,388	0.51%
2024/03/11	15.2	31.77	17	31.70	31.80	-1.8	11,415	-0.02%
2024/03/08	3	31.97	0	0.00	31.85	3	11,531	0.03%
2024/03/07	7.1	31.99	41	31.85	32.00	-33.9	11,664	-0.29%
2024/03/06	4.3	31.92	11	31.92	32.00	-6.7	12,022	-0.06%
2024/03/05	15.2	32.09	4.1	32.09	32.00	11.1	13,502	0.08%
2024/03/04	10.2	32.10	6	32.12	32.05	4.2	13,771	0.03%
2024/03/01	7.1	32.00	0	0.00	32.05	7.1	14,657	0.05%
2024/02/29	32.2	32.22	1	32.45	32.10	31.2	14,759	0.21%
2024/02/27	6.1	31.95	10	31.90	31.85	-4	14,610	-0.03%
2024/02/26	2	32.25	2	32.35	32.15	0	14,608	0.00%
2024/02/23	5	32.45	30	32.45	32.40	-25	14,694	-0.17%
2024/02/22	1.9	32.42	1	32.45	32.55	0.9	15,103	0.01%
2024/02/21	1	32.45	1	32.50	32.50	0	15,202	0.00%
2024/02/20	23	32.77	0	0.00	32.65	23	15,222	0.15%
2024/02/19	0	0.00	3	32.40	32.80	-3	15,433	-0.02%
2024/02/16	13.1	31.84	4	31.85	31.90	9.1	15,704	0.06%
2024/02/15	8.1	31.91	0	0.00	32.00	8.1	15,670	0.05%
2024/02/05	14.1	32.12	5	32.04	32.15	9.1	15,497	0.06%
2024/02/02	0	0.00	5	32.20	32.25	-5	15,452	-0.03%
2024/02/01	0.1	32.18	13.3	32.02	32.45	-13.2	15,591	-0.08%
2024/01/31	4	31.88	0	0.00	31.90	4	15,628	0.03%
2024/01/30	2.1	32.05	0	0.00	32.00	2.1	15,538	0.01%
2024/01/29	6.2	32.39	1	32.40	32.35	5.2	15,511	0.03%
2024/01/26	0	0.00	2	32.68	32.60	-2	15,632	-0.01%
2024/01/25	2.1	32.66	9	32.63	32.70	-6.9	15,730	-0.04%
2024/01/24	4.1	32.64	1	32.70	32.60	3.1	15,865	0.02%
2024/01/22	2	32.43	0	0.00	32.30	2	16,296	0.01%
2024/01/19	7	32.08	0	0.00	32.40	7	16,355	0.04%
2024/01/18	5	32.10	5	32.05	32.05	0	16,380	0.00%
2024/01/17	18.2	32.23	5	32.40	32.20	13.2	16,459	0.08%
2024/01/16	9.2	33.03	9.1	33.07	32.90	0.1	16,356	0.00%
2024/01/15	2	33.70	0	0.00	33.65	2	16,277	0.01%
2024/01/12	4	33.69	1	33.60	33.75	3	16,716	0.02%
2024/01/11	6	33.65	0	0.00	33.70	6	17,605	0.03%
2024/01/10	1.1	33.81	1	33.80	33.70	0.1	18,877	0.00%
2024/01/08	4	34.33	0	0.00	34.25	4	19,126	0.02%
2024/01/04	9	34.18	0	0.00	34.20	9	19,609	0.05%
2024/01/03	27	34.32	1.1	34.31	34.20	25.9	19,771	0.13%
2024/01/02	0	0.00	0.6	34.75	34.70	-0.6	19,818	0.00%
2023/12/29	7	34.75	0.6	34.85	34.85	6.4	19,953	0.03%
2023/12/28	1	34.75	6	34.88	34.90	-5	20,185	-0.02%
2023/12/27	44	34.72	12	34.80	34.90	32	20,197	0.16%
2023/12/26	63	34.65	0	0.00	34.65	63	20,237	0.31%
2023/12/25	2	34.40	0	0.00	34.50	2	20,449	0.01%
2023/12/22	8	34.22	0	0.00	34.30	8	20,578	0.04%
2023/12/21	6.1	34.23	1	34.25	34.25	5.1	20,790	0.02%
2023/12/20	9	34.32	0	0.00	34.50	9	21,158	0.04%
2023/12/19	5.4	34.37	1	34.30	34.35	4.4	21,394	0.02%
2023/12/18	3	34.45	10	34.50	34.55	-7	21,730	-0.03%
2023/12/15	9.2	34.39	0	0.00	34.30	9.2	21,955	0.04%
2023/12/14	1	34.25	5	34.42	34.40	-4	21,772	-0.02%
2023/12/13	4.3	34.14	2	34.20	34.05	2.3	21,743	0.01%
2023/12/12	6.5	34.18	2	34.15	34.15	4.5	21,824	0.02%
2023/12/11	10.1	34.30	9.1	34.23	34.40	1	21,878	0.00%
2023/12/08	2	34.70	4	34.69	34.60	-2	22,119	-0.01%
2023/12/07	11	34.60	3	34.75	34.50	8	22,107	0.04%
2023/12/06	2.1	34.85	5	34.85	34.60	-2.9	22,145	-0.01%
2023/12/05	6	34.15	30	34.68	34.90	-24	22,206	-0.11%
2023/12/04	10.2	34.28	7	34.29	34.05	3.2	22,066	0.01%
2023/12/01	11.6	34.49	0	0.00	34.40	11.6	22,225	0.05%
2023/11/30	29.1	34.85	53.1	35.18	34.95	-24.1	21,892	-0.11%
2023/11/29	9	34.32	4	34.46	34.25	5	20,364	0.02%
2023/11/28	17	34.81	235.3	34.85	34.50	-218.3	20,138	-1.08%	大賣/鉅額交易
2023/11/27	1	34.20	105.1	34.27	33.95	-104.1	19,597	-0.53%	大賣/鉅額交易
2023/11/24	5	33.75	0	0.00	33.75	5	19,408	0.03%
2023/11/22	2	33.95	5	34.10	33.85	-3	19,049	-0.02%
2023/11/21	3.1	34.04	141	34.06	34.20	-137.9	18,952	-0.73%	大賣/鉅額交易
2023/11/20	0	0.00	1	33.55	33.60	-1	18,544	-0.01%
2023/11/17	1	33.30	5	33.25	33.20	-4	18,469	-0.02%
2023/11/16	28	33.12	0	0.00	33.05	28	18,400	0.15%
2023/11/15	11.4	32.96	1	33.15	33.15	10.4	18,225	0.06%
2023/11/14	1	32.50	1	32.50	32.50	0	18,089	0.00%
2023/11/13	1.3	32.73	1	32.85	32.80	0.3	18,187	0.00%
2023/11/10	5	32.90	1	32.85	32.85	4	18,374	0.02%
2023/11/09	1	33.00	1	32.95	32.90	0	18,388	0.00%
2023/11/08	1	32.90	4	32.91	32.90	-3	18,405	-0.02%
2023/11/07	0	32.65	6	32.60	32.55	-6	18,432	-0.03%
2023/11/06	2	32.90	0	0.00	32.80	2	18,394	0.01%
2023/11/03	3.1	32.85	11.2	32.80	32.90	-8.1	18,290	-0.04%
2023/10/31	6	32.26	9	32.16	32.25	-3	18,158	-0.02%
2023/10/27	10	31.82	10	31.89	31.85	0	17,917	0.00%
2023/10/26	8.4	31.46	8	31.48	31.45	0.4	17,975	0.00%
2023/10/25	5	31.67	0	0.00	31.55	5	17,848	0.03%
2023/10/24	33.1	31.54	0	0.00	31.50	33.1	17,706	0.19%
2023/10/23	9.3	31.67	0	0.00	31.65	9.3	17,530	0.05%
2023/10/20	17.1	31.64	32	31.74	31.75	-14.9	17,702	-0.08%
2023/10/19	89.6	31.83	1	31.75	31.90	88.6	17,409	0.51%
2023/10/18	35.1	32.48	0	0.00	32.45	35.1	16,813	0.21%
2023/10/17	8	33.58	0	0.00	33.45	8	15,659	0.05%
2023/10/16	7	33.75	0	0.00	33.60	7	15,645	0.04%
2023/10/13	17	33.99	0	0.00	33.80	17	15,722	0.11%
2023/10/12	12	33.48	1	33.30	33.70	11	15,681	0.07%
2023/10/11	2	33.05	8	33.05	33.10	-6	15,548	-0.04%
2023/10/06	1	32.80	0	0.00	32.80	1	15,540	0.01%
2023/10/05	58.1	32.71	0	0.00	32.75	58.1	15,507	0.37%
2023/10/04	55.1	32.90	58	33.00	32.90	-2.9	15,539	-0.02%
2023/10/03	3.5	33.16	2	33.30	33.20	1.5	15,625	0.01%
2023/10/02	0.6	33.25	0	0.00	33.10	0.6	15,776	0.00%
2023/09/28	4.2	33.14	0	0.00	33.25	4.2	16,020	0.03%
2023/09/27	17	33.00	1	33.15	33.05	16	15,999	0.10%
2023/09/26	21.4	33.04	3	33.00	33.00	18.4	15,938	0.12%
2023/09/25	72.2	33.06	0	0.00	33.10	72.2	15,777	0.46%
2023/09/22	24.1	33.49	3	33.50	33.50	21.1	15,474	0.14%
2023/09/21	74	34.02	25.1	34.00	33.80	48.9	15,253	0.32%
2023/09/20	24.3	34.45	2	34.40	34.35	22.3	15,082	0.15%
2023/09/19	4.3	34.92	0	0.00	34.80	4.3	14,902	0.03%
2023/09/18	1	35.05	0	0.00	35.10	1	14,938	0.01%
2023/09/15	1.6	35.21	0	0.00	35.10	1.6	15,030	0.01%
2023/09/14	13.1	35.37	5	35.40	35.50	8.1	14,962	0.05%
2023/09/13	4	35.10	5	35.09	35.30	-1	14,972	-0.01%
2023/09/12	4.1	34.57	0	0.00	34.60	4.1	15,254	0.03%
2023/09/11	5	34.11	0	0.00	34.20	5	15,266	0.03%
2023/09/08	10.4	34.16	10	34.10	34.10	0.4	15,301	0.00%
2023/09/07	4.1	34.35	0	0.00	34.35	4.1	15,280	0.03%
2023/09/06	37.4	34.66	0	0.00	34.40	37.4	15,287	0.24%
2023/09/05	14.1	35.09	7.2	35.02	35.00	6.9	14,939	0.05%
2023/09/04	7	35.01	2	35.10	35.20	5	14,925	0.03%
2023/09/01	20	35.19	0	0.00	35.25	20	14,877	0.13%
2023/08/31	16.2	35.03	0	0.00	34.95	16.2	14,843	0.11%
2023/08/30	8.9	35.33	0	0.00	35.30	8.9	14,684	0.06%
2023/08/29	2	35.25	2	35.30	35.40	0	15,130	0.00%
2023/08/28	18	35.10	0	0.00	35.20	18	15,344	0.12%
2023/08/25	38.5	35.23	0	0.00	35.10	38.5	16,124	0.24%
2023/08/24	1	35.30	1	35.30	35.30	0	16,441	0.00%
2023/08/23	0.2	35.60	0	0.00	35.30	0.2	16,726	0.00%
2023/08/22	1.1	35.36	1	35.50	35.40	0.1	16,947	0.00%
2023/08/21	0	0.00	1	35.40	35.40	-1	17,344	-0.01%
2023/08/18	37.3	35.23	10	35.30	35.15	27.3	17,523	0.16%
2023/08/17	10.1	35.53	5.4	35.78	35.65	4.6	17,458	0.03%
2023/08/16	20.7	36.08	8	36.14	36.05	12.7	17,488	0.07%
2023/08/15	7.1	36.74	1	36.80	36.70	6.1	17,473	0.04%
2023/08/14	18.1	36.87	0.1	37.00	36.85	18	17,582	0.10%
2023/08/11	12	37.48	1	37.45	37.40	11	17,637	0.06%
2023/08/10	8	36.87	0	0.00	36.85	8	17,644	0.05%
2023/08/09	1.3	37.14	2.1	37.25	37.15	-0.8	17,972	0.00%
2023/08/08	10.1	37.25	2	37.25	37.10	8.1	18,250	0.04%
2023/08/07	9.2	37.59	4	37.50	37.65	5.2	18,384	0.03%
2023/08/04	1	37.35	2	37.45	37.35	-1	18,438	-0.01%
2023/08/02	18.1	37.22	15	37.18	37.20	3.1	18,846	0.02%
2023/08/01	0	0.00	6.2	37.56	37.55	-6.2	19,015	-0.03%
2023/07/31	12	37.37	2	37.33	37.30	10	19,125	0.05%
2023/07/28	3.2	37.29	16	37.28	37.35	-12.8	19,175	-0.07%
2023/07/27	12	37.43	4.3	37.52	37.35	7.7	19,620	0.04%
2023/07/26	7	37.26	23	37.34	37.25	-16	20,584	-0.08%
2023/07/25	32.1	37.37	23.1	37.40	37.40	9	20,798	0.04%
2023/07/24	35.3	36.51	4.3	36.59	36.50	31	20,874	0.15%
2023/07/21	22.4	36.43	0	0.00	36.10	22.4	21,180	0.11%
2023/07/20	3.2	36.58	0	0.00	36.55	3.2	21,667	0.01%
2023/07/19	13.4	36.70	1	36.75	36.60	12.4	22,718	0.05%
2023/07/18	9.6	36.63	5	37.01	37.10	4.6	23,504	0.02%
2023/07/17	15.1	36.77	0	0.00	36.75	15.1	23,411	0.06%
2023/07/14	14.1	36.98	9	36.94	37.00	5.1	23,348	0.02%
2023/07/13	12	36.81	0	0.00	36.80	12	23,366	0.05%
2023/07/12	51	36.56	0.6	36.73	36.60	50.4	23,564	0.21%
2023/07/11	45	36.70	6	36.90	36.55	39	23,517	0.17%
2023/07/10	34.6	36.95	11	37.22	36.85	23.6	23,394	0.10%
2023/07/07	37.2	37.08	3	37.03	37.30	34.2	23,264	0.15%
2023/07/06	118.2	37.42	1	37.25	37.25	117.2	23,393	0.50%	大買/鉅額交易
2023/07/05	15.1	37.93	5	38.12	37.80	10.1	23,091	0.04%
2023/07/04	11	38.08	31.1	38.11	38.05	-20.1	22,913	-0.09%
2023/07/03	0	0.00	24	38.20	38.25	-24	22,864	-0.10%
2023/06/30	55	38.10	2.2	38.25	38.05	52.8	22,907	0.23%
2023/06/29	6.1	38.05	6	38.30	38.05	0.1	22,932	0.00%
2023/06/28	50	38.12	20	38.10	38.05	30	22,980	0.13%
2023/06/27	20.1	38.51	65	38.61	38.45	-44.9	23,114	-0.19%
2023/06/26	7	38.73	7	38.84	38.80	0	23,371	0.00%
2023/06/21	0	0.00	33	38.58	38.70	-33	23,378	-0.14%
2023/06/20	20	38.65	15	38.70	38.55	5	23,375	0.02%
2023/06/19	25	38.70	20	38.85	38.70	5	23,493	0.02%
2023/06/16	24.1	38.84	4	38.94	38.70	20.1	23,472	0.09%
2023/06/15	0	38.30	7	38.28	38.35	-7	23,007	-0.03%
2023/06/14	13	38.28	0	0.00	38.35	13	23,330	0.06%
2023/06/13	65	38.14	22	38.25	38.25	43	23,466	0.18%
2023/06/12	29	38.29	20	38.70	38.25	9	23,491	0.04%
2023/06/09	30.4	38.35	0	0.00	38.45	30.4	23,511	0.13%
2023/06/08	47.1	38.46	1	38.60	38.50	46.1	23,676	0.19%
2023/06/07	2	38.83	19.5	38.78	38.80	-17.5	23,851	-0.07%
2023/06/05	6	38.84	11	38.91	38.85	-5	24,210	-0.02%
2023/06/02	20	38.28	92	38.59	38.55	-72	24,023	-0.30%
2023/06/01	10.2	37.83	10.2	37.87	37.75	0	23,598	0.00%
2023/05/31	5.9	38.02	0	0.00	37.90	5.9	23,504	0.03%
2023/05/30	26	37.97	29	38.19	38.30	-3	22,887	-0.01%
2023/05/29	56.2	37.90	3.1	37.95	38.15	53.1	23,178	0.23%
2023/05/26	56.1	37.74	0	0.00	38.00	56.1	23,692	0.24%
2023/05/25	6.9	37.61	3	37.57	38.05	3.9	24,133	0.02%
2023/05/24	18	37.58	3	37.65	37.85	15	23,953	0.06%
2023/05/23	7	37.96	0	0.00	37.90	7	23,751	0.03%
2023/05/22	7	38.11	41	38.20	38.25	-34	23,649	-0.14%
2023/05/19	24	37.79	2	37.90	37.85	22	23,556	0.09%
2023/05/18	16.1	37.88	0	0.00	37.85	16.1	23,437	0.07%
2023/05/17	13.1	37.89	17	37.96	37.90	-3.9	23,453	-0.02%
2023/05/16	23	37.67	20	37.77	37.75	3	23,506	0.01%
2023/05/15	29	37.33	63	37.26	37.35	-34	23,506	-0.14%
2023/05/12	26	38.17	16	38.56	37.80	10	23,276	0.04%
2023/05/11	26	38.17	16	38.56	38.20	10	23,037	0.04%
2023/05/10	6.5	38.72	2	38.75	38.85	4.5	22,849	0.02%
2023/05/09	18.1	38.85	2	39.50	38.65	16.1	22,795	0.07%
2023/05/08	5	39.53	11.7	39.52	39.60	-6.7	22,479	-0.03%
2023/05/05	32.3	39.24	14	39.23	39.30	18.3	22,322	0.08%
2023/05/04	7	39.44	2.4	39.52	39.45	4.6	22,305	0.02%
2023/05/03	36	39.82	26	39.62	39.50	10	22,236	0.04%
2023/05/02	131	39.85	297	39.71	39.90	-166	22,048	-0.75%	大買/大賣/鉅額交易
2023/04/28	19.1	38.65	11.3	38.68	38.70	7.8	21,538	0.04%
2023/04/27	8	38.86	11	38.98	38.65	-3	21,481	-0.01%
2023/04/26	9	38.79	32.3	38.72	39.10	-23.3	21,572	-0.11%
2023/04/25	137	39.00	32	38.87	38.50	105	21,693	0.48%	大買/鉅額交易
2023/04/24	94.5	39.25	233.5	39.35	39.55	-139	21,265	-0.65%	大賣/鉅額交易
2023/04/21	69	38.47	96	38.58	38.30	-27	20,241	-0.13%
2023/04/20	25	37.21	2	37.33	37.20	23	19,358	0.12%
2023/04/19	24	37.23	21	37.24	37.10	3	19,409	0.02%
2023/04/18	22.2	37.69	19	37.72	37.45	3.2	19,425	0.02%
2023/04/17	126	38.19	7	38.06	37.95	119	19,656	0.61%	大買/鉅額交易
2023/04/14	11	37.39	6	37.42	37.55	5	19,373	0.03%
2023/04/13	11	37.50	0	0.00	37.55	11	19,387	0.06%
2023/04/12	4	37.48	13.3	37.61	37.45	-9.3	19,333	-0.05%
2023/04/11	73.5	37.40	26	37.44	37.45	47.5	19,262	0.25%
2023/04/10	3	36.47	8.6	36.60	36.60	-5.6	19,042	-0.03%
2023/04/07	2	36.45	0	0.00	36.40	2	19,060	0.01%
2023/04/06	11	36.39	0	0.00	36.45	11	19,160	0.06%
2023/03/31	0	0.00	2	36.58	36.40	-2	19,407	-0.01%
2023/03/30	2	36.10	0	0.00	36.20	2	20,415	0.01%
2023/03/29	14.6	36.27	4.3	36.27	36.35	10.4	21,328	0.05%
2023/03/28	22.2	36.26	4	36.23	36.20	18.2	22,230	0.08%
2023/03/27	25	36.75	2.5	36.78	36.65	22.5	23,097	0.10%
2023/03/24	3	37.48	2	37.65	37.60	1	23,872	0.00%
2023/03/23	7	37.26	1.4	37.33	37.35	5.6	23,875	0.02%
2023/03/22	4.1	37.30	4	37.29	37.20	0.1	23,957	0.00%
2023/03/21	1	37.20	1	37.05	37.05	0	24,027	0.00%
2023/03/20	26.1	36.84	3	36.90	36.90	23.1	24,042	0.10%
2023/03/17	3	36.48	0	0.00	36.40	3	24,199	0.01%
2023/03/16	16.1	36.55	1	36.40	36.35	15.1	23,908	0.06%
2023/03/15	2	37.20	1.3	37.15	37.10	0.7	23,942	0.00%
2023/03/14	9.2	36.58	14.4	36.92	36.75	-5.2	24,037	-0.02%
2023/03/13	7	36.34	15	36.70	36.75	-8	24,266	-0.03%
2023/03/10	12.2	36.71	5	36.68	36.70	7.2	24,281	0.03%
2023/03/09	22.1	37.42	2.5	37.27	37.20	19.6	24,506	0.08%
2023/03/08	15.1	37.65	1	37.85	37.75	14.1	24,873	0.06%
2023/03/07	17.3	37.97	11	37.92	37.95	6.3	24,885	0.03%
2023/03/06	4.4	38.02	8.1	38.04	37.95	-3.7	25,216	-0.01%
2023/03/03	11	37.79	21	37.80	37.75	-10	25,487	-0.04%
2023/03/02	9.5	37.60	5.5	37.61	37.90	4	25,669	0.02%
2023/03/01	33.3	37.97	15	37.93	37.80	18.3	25,706	0.07%
2023/02/24	12.1	39.36	12	39.11	39.15	0.1	25,338	0.00%
2023/02/23	17.4	39.03	43	39.26	39.50	-25.6	24,816	-0.10%
2023/02/22	7	38.04	2.3	38.18	38.05	4.7	25,159	0.02%
2023/02/21	5	38.39	23.5	38.35	38.35	-18.5	26,058	-0.07%
2023/02/20	2	38.08	14.6	37.99	38.25	-12.6	26,714	-0.05%
2023/02/17	1	37.95	2	37.63	38.00	-1	27,226	0.00%
2023/02/16	17.2	37.55	6.4	37.60	37.50	10.8	27,958	0.04%
2023/02/15	14	37.62	27	37.56	37.55	-13	28,051	-0.05%
2023/02/14	28.3	37.52	7	37.51	37.25	21.3	27,991	0.08%
2023/02/13	3.1	36.86	1	37.10	37.00	2.1	27,957	0.01%
2023/02/10	19.5	36.83	2	36.83	36.85	17.5	28,096	0.06%
2023/02/09	27.1	36.60	0.5	36.75	36.60	26.6	28,114	0.09%
2023/02/08	2.1	36.70	7	36.65	36.75	-4.9	28,188	-0.02%
2023/02/07	5	36.49	8.1	36.65	36.65	-3.1	28,269	-0.01%
2023/02/06	7.1	36.17	4	36.24	36.15	3.1	28,252	0.01%
2023/02/03	13.1	36.61	4	36.44	36.45	9.1	28,142	0.03%
2023/02/02	18.9	36.68	3	36.72	36.80	15.9	28,165	0.06%
2023/02/01	1.7	36.62	6	36.63	36.75	-4.3	28,193	-0.02%
2023/01/31	42.7	36.37	0	0.00	36.25	42.7	28,263	0.15%
2023/01/30	8.2	36.83	16	36.96	36.95	-7.8	28,195	-0.03%
2023/01/17	14	36.04	1	36.00	36.00	13	28,181	0.05%
2023/01/16	44.5	36.60	11.2	36.63	36.50	33.3	28,175	0.12%
2023/01/13	5	36.06	39.2	36.12	36.15	-34.2	27,855	-0.12%
2023/01/12	1.2	35.35	28.2	35.18	35.40	-27	27,913	-0.10%
2023/01/11	3.2	34.70	4	34.71	34.70	-0.8	28,119	0.00%
2023/01/10	1.2	34.60	0.2	34.60	34.60	1	28,426	0.00%
2023/01/09	2.8	34.53	3	34.50	34.60	-0.2	28,943	0.00%
2023/01/06	5.2	34.33	8	34.41	34.25	-2.8	29,213	-0.01%
2023/01/05	4	34.43	22	34.45	34.45	-18	29,670	-0.06%
2023/01/04	3.1	33.54	2	33.60	33.50	1.1	29,498	0.00%
2023/01/03	17	33.44	5	33.57	33.50	12	29,714	0.04%
2022/12/30	1	33.65	2.7	33.83	33.65	-1.7	29,735	-0.01%
2022/12/29	21.2	33.85	15	33.77	33.70	6.2	29,889	0.02%
2022/12/28	8.4	34.08	11.5	34.12	34.30	-3.1	30,140	-0.01%
2022/12/27	1.1	34.46	8	34.57	34.30	-6.9	30,373	-0.02%
2022/12/26	6	34.23	6	34.25	34.40	0	30,533	0.00%
2022/12/23	18	34.21	30.3	34.29	34.05	-12.3	31,062	-0.04%
2022/12/22	22.1	34.45	54.4	34.44	34.45	-32.3	31,982	-0.10%
2022/12/21	10	33.82	20.4	33.96	34.05	-10.4	31,325	-0.03%
2022/12/20	5.1	33.63	3	33.90	33.70	2.1	30,705	0.01%
2022/12/19	22	33.81	3.8	33.95	33.85	18.2	30,251	0.06%
2022/12/16	27.7	33.28	28	33.40	34.60	-0.3	29,428	0.00%
2022/12/15	4	33.43	0.1	33.62	33.55	3.9	28,860	0.01%
2022/12/14	10	33.52	2	33.50	33.50	8	29,170	0.03%
2022/12/13	3.7	33.84	1.7	33.99	33.70	2	29,231	0.01%
2022/12/12	2.1	33.85	0	0.00	33.85	2.1	29,198	0.01%
2022/12/09	0.1	33.70	15	33.80	33.70	-14.9	29,684	-0.05%
2022/12/08	37	33.20	0	0.00	33.20	37	29,675	0.12%
2022/12/07	5	33.21	0	0.00	33.35	5	29,677	0.02%
2022/12/06	10	33.38	19	33.42	33.30	-9	29,698	-0.03%
2022/12/05	33.1	33.51	8	33.70	33.70	25.1	29,562	0.08%
2022/12/02	22	33.66	11	33.65	33.65	11	29,249	0.04%
2022/12/01	46.2	33.99	36	34.09	34.05	10.2	29,193	0.03%
2022/11/30	2.1	33.70	5	33.30	33.90	-2.9	29,003	-0.01%
2022/11/29	0.1	33.35	4.1	33.38	33.55	-4	28,619	-0.01%
2022/11/28	40.1	32.99	45.5	33.09	33.00	-5.4	28,640	-0.02%
2022/11/25	11	33.22	36.5	33.35	33.55	-25.5	28,428	-0.09%
2022/11/24	8	32.93	3	32.90	33.20	5	28,273	0.02%
2022/11/23	33	32.76	10	32.71	32.70	23	28,055	0.08%
2022/11/22	14.1	32.61	7	32.65	32.65	7.1	27,954	0.03%
2022/11/21	107.2	32.92	82	32.86	32.85	25.2	27,730	0.09%	大買/
2022/11/18	83.2	33.65	14	33.31	33.30	69.2	27,498	0.25%
2022/11/17	51	34.12	28	34.14	34.25	23	26,542	0.09%
2022/11/16	68.6	33.16	35	32.98	32.90	33.6	25,556	0.13%
2022/11/15	38	33.24	57	33.67	33.85	-19	24,950	-0.08%
2022/11/14	14.2	34.15	38.1	33.70	34.15	-23.9	24,375	-0.10%
2022/11/11	10.8	32.31	11	32.37	32.15	-0.2	23,576	0.00%
2022/11/10	10.3	31.77	14.7	31.97	31.70	-4.5	23,483	-0.02%
2022/11/09	51	31.73	4.1	31.90	31.90	47	23,444	0.20%
2022/11/08	10.1	31.59	18.1	31.55	31.65	-8	23,282	-0.03%
2022/11/07	3.2	30.76	1	30.95	31.00	2.2	23,106	0.01%
2022/11/04	13.4	30.36	0	0.00	30.45	13.4	23,191	0.06%
2022/11/03	1.4	30.40	0	0.00	30.30	1.4	23,144	0.01%
2022/11/02	10	30.70	0	0.00	30.75	10	23,105	0.04%
2022/11/01	4.2	30.39	4	30.40	30.65	0.2	23,119	0.00%
2022/10/31	22.4	30.42	0	0.00	30.25	22.4	23,108	0.10%
2022/10/28	10.5	30.56	0	0.00	30.50	10.5	23,119	0.05%
2022/10/27	21.1	30.94	1.2	30.99	30.85	19.9	23,111	0.09%
2022/10/26	1.1	30.41	5	30.40	30.30	-3.9	23,119	-0.02%
2022/10/25	34.7	30.00	11	30.05	29.90	23.7	23,077	0.10%
2022/10/24	24.2	30.80	0	0.00	30.60	24.2	22,682	0.11%
2022/10/21	15.2	30.95	5	30.86	31.00	10.2	22,562	0.04%
2022/10/20	19.6	30.82	3	30.73	30.90	16.6	22,518	0.07%
2022/10/19	12.5	31.87	4	31.95	31.60	8.5	22,012	0.04%
2022/10/18	25.4	31.47	5	31.50	31.45	20.4	21,608	0.09%
2022/10/17	12.4	31.59	0	0.00	31.70	12.4	21,593	0.06%
2022/10/14	29.3	32.60	2	32.55	32.40	27.3	21,633	0.13%
2022/10/13	43.2	33.33	20	33.35	32.65	23.2	21,544	0.11%
2022/10/12	2	33.75	0	0.00	33.75	2	21,287	0.01%
2022/10/11	6.2	33.81	30	33.91	33.80	-23.8	21,345	-0.11%
2022/10/07	1	34.20	5	34.19	34.25	-4	21,291	-0.02%
2022/10/06	6	34.29	2	34.28	34.30	4	21,266	0.02%
2022/10/05	17	34.31	0	0.00	34.15	17	21,277	0.08%
2022/10/04	12.1	33.69	6	33.95	33.85	6.1	21,025	0.03%
2022/10/03	11.2	33.72	2.2	33.72	33.65	9	20,773	0.04%
2022/09/30	9.4	33.76	60	33.94	33.80	-50.6	20,658	-0.24%
2022/09/29	52.3	34.14	12.2	34.22	34.15	40.1	20,144	0.20%
2022/09/28	16.1	35.10	2	35.25	34.90	14.1	19,056	0.07%
2022/09/27	8.5	35.75	0	0.00	35.80	8.5	18,789	0.04%
2022/09/26	39.3	36.00	4	36.11	35.85	35.3	18,599	0.19%
2022/09/23	20.4	37.07	0	0.00	37.00	20.4	18,381	0.11%
2022/09/22	34.4	37.44	1	37.35	37.55	33.4	18,250	0.18%
2022/09/21	11	38.28	15	38.10	38.10	-4	17,880	-0.02%
2022/09/20	17	38.59	0	38.95	38.55	17	17,513	0.10%
2022/09/19	11	38.78	4	38.86	38.80	7	17,397	0.04%
2022/09/16	28.6	38.80	4	38.84	38.60	24.6	17,332	0.14%
2022/09/15	6.4	39.49	0	0.00	39.55	6.4	16,939	0.04%
2022/09/14	3	39.57	0	0.00	39.65	3	16,875	0.02%
2022/09/13	14	39.80	2	39.90	39.90	12	16,925	0.07%
2022/09/12	8.1	39.77	0.1	39.90	39.80	8	16,977	0.05%
2022/09/08	3.4	39.66	1.9	39.78	39.85	1.5	17,321	0.01%
2022/09/07	14.1	39.69	2	39.73	39.70	12.1	17,462	0.07%
2022/09/06	2	39.65	26	39.67	39.85	-24	17,501	-0.14%
2022/09/05	6.1	38.95	0	0.00	39.10	6.1	17,483	0.03%
2022/09/02	7.2	38.65	0	0.00	38.50	7.2	17,570	0.04%
2022/09/01	16	38.94	3	39.00	38.90	13	17,325	0.08%
2022/08/31	1.5	39.28	0	0.00	39.30	1.5	17,158	0.01%
2022/08/30	5.7	39.28	2.5	39.25	39.25	3.2	17,048	0.02%
2022/08/29	2.2	39.11	1.5	39.13	39.35	0.7	17,169	0.00%
2022/08/26	0.2	39.62	0.2	39.60	39.65	0	17,183	0.00%
2022/08/25	11.5	39.44	3	39.45	39.55	8.5	17,263	0.05%
2022/08/24	5.2	39.11	33.3	39.16	39.25	-28.1	17,398	-0.16%
2022/08/23	13.6	39.28	0	0.00	39.35	13.6	17,816	0.08%
2022/08/22	0.3	39.61	12.2	39.15	39.65	-11.9	17,936	-0.07%
2022/08/19	4	39.43	2	39.45	39.45	2	18,065	0.01%
2022/08/18	3	39.63	1	39.65	39.80	2	18,153	0.01%
2022/08/17	1.8	39.42	1	39.36	40.00	0.8	18,215	0.00%
2022/08/16	3	39.20	0	0.00	39.35	3	18,244	0.02%
2022/08/15	13.1	39.18	3	39.20	39.30	10.1	18,314	0.05%
2022/08/12	1	39.30	15	39.25	39.30	-14	18,719	-0.07%
2022/08/11	10.1	38.77	13	38.97	39.35	-2.9	18,846	-0.02%
2022/08/10	0.1	38.60	1	38.50	38.75	-1	18,945	-0.01%
2022/08/09	5	38.41	1	38.35	38.75	4	19,108	0.02%
2022/08/08	5.1	38.50	1.1	38.46	38.70	4	19,258	0.02%
2022/08/05	1	38.85	2.2	38.91	38.85	-1.2	19,436	-0.01%
2022/08/04	8.3	38.83	4.2	38.95	38.75	4.1	19,943	0.02%
2022/08/03	7	38.90	2	38.95	39.10	5	20,186	0.02%
2022/08/02	16.2	39.12	1	39.15	39.15	15.2	20,245	0.08%
2022/08/01	2	39.13	3	39.25	39.50	-1	20,243	0.00%
2022/07/29	0	0.00	6	38.64	38.75	-6	20,205	-0.03%
2022/07/28	12.3	38.13	2	38.08	38.20	10.3	20,134	0.05%
2022/07/27	1	37.80	1.4	37.88	37.85	-0.4	20,075	0.00%
2022/07/26	27	37.87	3	37.82	37.80	24	20,246	0.12%
2022/07/25	16.1	37.82	2	37.93	37.85	14.1	20,320	0.07%
2022/07/22	23.3	37.70	5	37.77	37.70	18.3	20,389	0.09%
2022/07/21	22.6	37.95	2	38.18	38.05	20.6	20,196	0.10%
2022/07/20	11.1	41.59	0	0.00	41.60	11.1	19,656	0.06%
2022/07/19	1	41.30	84	41.36	41.65	-83	19,510	-0.43%
2022/07/18	2	40.10	1	40.15	40.70	1	19,267	0.01%
2022/07/15	9.1	40.92	3.4	40.71	40.50	5.7	19,169	0.03%
2022/07/14	2	41.80	1	41.81	41.70	1	19,107	0.01%
2022/07/13	3.1	41.96	4.5	41.68	41.80	-1.5	19,230	-0.01%
2022/07/12	2.1	41.00	6	41.06	41.00	-3.9	19,337	-0.02%
2022/07/11	3.4	40.85	0.2	41.00	41.10	3.2	19,484	0.02%
2022/07/08	20.1	40.75	0	0.00	40.80	20.1	19,573	0.10%
2022/07/07	0	0.00	4	40.83	40.90	-4	19,674	-0.02%
2022/07/06	6	40.28	2.1	40.10	40.00	3.9	20,055	0.02%
2022/07/05	0	0.00	21	40.58	40.75	-21	19,967	-0.11%
2022/07/04	7.5	40.13	0	0.00	40.00	7.5	19,809	0.04%
2022/07/01	3	40.43	6	40.52	40.35	-3	19,681	-0.02%
2022/06/30	3.1	39.49	2	39.48	39.50	1.1	19,421	0.01%
2022/06/29	3	39.52	2	39.60	39.55	1	19,227	0.01%
2022/06/28	15.1	39.69	2	39.65	39.60	13.1	19,218	0.07%
2022/06/27	2	39.90	0	0.00	39.80	2	19,203	0.01%
2022/06/24	0.2	39.63	0	0.00	39.50	0.2	19,070	0.00%
2022/06/23	9.3	39.17	0	0.00	39.00	9.3	18,963	0.05%
2022/06/22	3.3	39.53	3	39.68	39.50	0.3	18,809	0.00%
2022/06/21	2.1	39.15	0	0.00	39.45	2.1	18,775	0.01%
2022/06/20	23.3	39.09	2	39.00	38.85	21.3	18,695	0.11%
2022/06/17	8.6	39.68	5	39.78	39.60	3.6	18,440	0.02%
2022/06/16	13.1	40.30	1	40.15	40.00	12.1	18,279	0.07%
2022/06/15	15.1	40.11	0	0.00	40.05	15.1	18,452	0.08%
2022/06/14	19.1	40.19	3	40.05	40.10	16.1	18,363	0.09%
2022/06/13	34.3	40.88	3	41.00	40.80	31.3	18,122	0.17%
2022/06/10	7.1	41.49	2	41.45	41.40	5.1	17,840	0.03%
2022/06/09	0.1	41.70	0	0.00	41.55	0.1	17,831	0.00%
2022/06/08	2	41.73	1	41.75	41.75	1	17,785	0.01%
2022/06/07	33.1	41.49	0	0.00	41.35	33.1	17,736	0.19%
2022/06/06	1	41.60	2	41.65	41.55	-1	17,502	-0.01%
2022/06/02	34.2	41.70	5	41.70	41.70	29.2	17,511	0.17%
2022/06/01	8.4	42.15	0	0.00	42.10	8.4	17,534	0.05%
2022/05/31	2	42.75	0	0.00	42.60	2	17,391	0.01%
2022/05/30	2	42.80	24	42.90	42.80	-22	16,918	-0.13%
2022/05/27	1	42.25	3	42.18	42.20	-2	16,696	-0.01%
2022/05/26	3	42.00	2.2	42.26	41.70	0.8	16,596	0.00%
2022/05/25	3	41.72	1.5	41.85	41.65	1.5	16,538	0.01%
2022/05/24	32.1	41.16	0	0.00	41.20	32.1	16,462	0.19%
2022/05/23	11.5	41.25	0	0.00	41.20	11.5	16,294	0.07%
2022/05/20	7.1	41.31	2	41.65	41.15	5.1	16,186	0.03%
2022/05/19	2.1	41.15	2	41.10	41.10	0.1	15,717	0.00%
2022/05/18	7.1	41.29	0	0.00	41.60	7.1	15,532	0.05%
2022/05/17	9.2	41.48	0.6	41.55	41.50	8.6	15,250	0.06%
2022/05/16	23.2	41.20	1	41.50	41.25	22.2	15,019	0.15%
2022/05/13	3	41.50	2	41.23	41.60	1	14,715	0.01%
2022/05/12	12.6	41.29	4	41.31	40.80	8.6	14,482	0.06%
2022/05/11	18.8	42.67	11	42.75	42.65	7.8	13,898	0.06%
2022/05/10	4.2	43.90	0	0.00	43.85	4.2	13,469	0.03%
2022/05/09	5.1	44.46	0	0.00	44.25	5.1	13,279	0.04%
2022/05/06	6.1	45.11	0	0.00	45.10	6.1	13,113	0.05%
2022/05/05	1	45.50	0	0.00	45.60	1	13,152	0.01%
2022/05/04	2.2	45.31	0	0.00	45.50	2.2	13,127	0.02%
2022/05/03	24.2	45.36	0	0.00	45.35	24.2	13,228	0.18%
2022/04/29	21	46.04	6	46.05	45.90	15	12,942	0.12%
2022/04/28	6	45.87	2	46.00	46.10	4	12,785	0.03%
2022/04/27	17	45.87	1	45.80	45.80	16	12,580	0.13%
2022/04/26	4.2	46.17	0	0.00	46.20	4.2	12,312	0.03%
2022/04/25	3	46.10	31	46.25	46.10	-28	12,241	-0.23%
2022/04/22	5	46.53	0.2	46.70	46.55	4.8	12,099	0.04%
2022/04/21	37	46.80	1.1	47.00	46.80	35.9	12,074	0.30%
2022/04/20	33.1	46.45	0	0.00	46.60	33.1	12,063	0.27%
2022/04/19	12.2	46.39	0	0.00	46.35	12.2	11,970	0.10%
2022/04/18	16.2	46.61	0	0.00	46.50	16.2	11,843	0.14%
2022/04/15	20.3	47.26	0	0.00	47.10	20.3	11,628	0.17%
2022/04/14	15.1	47.76	0	0.00	47.70	15.1	11,442	0.13%
2022/04/13	12.5	47.91	0	0.00	48.00	12.5	11,348	0.11%
2022/04/12	6.4	48.26	3	48.00	48.00	3.4	11,175	0.03%
2022/04/11	3.4	49.83	0	0.00	49.45	3.4	10,764	0.03%
2022/04/08	2.1	49.65	0.2	49.60	49.80	1.9	10,837	0.02%
2022/04/07	5.6	49.79	4	49.93	49.55	1.6	10,806	0.01%
2022/04/06	0	0.00	5	50.16	50.20	-5	10,709	-0.05%
2022/04/01	2.1	49.80	0	0.00	49.75	2.1	10,657	0.02%
2022/03/31	0	0.00	29.2	50.11	49.90	-29.2	10,588	-0.28%
2022/03/30	0.5	49.77	0.1	49.90	49.85	0.4	10,436	0.00%
2022/03/29	1.1	49.75	1	49.70	49.80	0.1	10,432	0.00%
2022/03/28	2	49.63	2	49.15	49.70	0	10,389	0.00%
2022/03/25	11	49.79	4.1	49.68	49.70	7	10,342	0.07%
2022/03/24	1.1	49.66	12	49.89	49.95	-10.9	10,385	-0.11%
2022/03/23	7.2	49.56	1	49.50	49.65	6.2	10,460	0.06%
2022/03/22	0	0.00	4	49.49	49.70	-4	10,377	-0.04%
2022/03/21	4	49.78	10	49.57	49.75	-6	10,380	-0.06%
2022/03/18	6.2	48.47	5	48.57	48.95	1.2	10,135	0.01%
2022/03/17	0	0.00	8	47.98	48.00	-8	9,745	-0.08%
2022/03/16	5	47.75	0	0.00	47.85	5	9,630	0.05%
2022/03/15	0	0.00	4.1	47.95	47.95	-4.1	9,597	-0.04%
2022/03/14	0.2	47.65	0.2	47.60	47.55	0	9,592	0.00%
2022/03/11	1.1	47.37	0	0.00	47.45	1.1	9,676	0.01%
2022/03/10	8.1	47.40	1	47.45	47.60	7.1	9,818	0.07%
2022/03/09	0	0.00	2	47.35	47.25	-2	9,901	-0.02%
2022/03/08	8.2	47.00	18	46.96	46.95	-9.8	10,051	-0.10%
2022/03/07	6.1	47.08	50	47.10	47.10	-44	10,059	-0.44%
2022/03/04	5	47.64	0	0.00	47.65	5	10,340	0.05%
2022/03/03	2	47.98	0	0.00	48.05	2	10,465	0.02%
2022/03/02	0	0.00	4	47.71	48.00	-4	10,752	-0.04%
2022/03/01	2	47.68	2	47.78	47.80	0	10,862	0.00%
2022/02/25	4.1	47.02	0	0.00	47.35	4.1	10,955	0.04%
2022/02/24	7	47.41	2	47.15	47.30	5	10,884	0.05%
2022/02/23	28	47.61	3	47.67	47.65	25	10,872	0.23%
2022/02/22	4	47.24	3	47.33	47.70	1	10,974	0.01%
2022/02/21	0	0.00	3.1	47.60	47.60	-3.1	10,977	-0.03%
2022/02/18	1	47.40	0	0.00	47.45	1	11,056	0.01%
2022/02/16	6	47.01	2	47.00	47.00	4	11,199	0.04%
2022/02/15	3	47.03	2	47.05	47.00	1	11,255	0.01%
2022/02/14	2	46.95	0	0.00	47.15	2	11,341	0.02%
2022/02/11	0	0.00	3.2	47.41	47.55	-3.2	11,337	-0.03%
2022/02/10	1	47.55	1.8	47.25	47.55	-0.8	11,361	-0.01%
2022/02/09	0	0.00	0.3	47.30	47.30	-0.3	11,433	0.00%
2022/02/08	7	46.95	1	46.95	46.95	6	11,535	0.05%
2022/02/07	3.2	46.69	1	46.55	47.10	2.2	11,491	0.02%
2022/01/26	0	0.00	1	46.85	46.85	-1	11,314	-0.01%
2022/01/25	8	46.71	2	46.80	46.80	6	11,349	0.05%
2022/01/24	3	47.17	0	0.00	47.15	3	11,222	0.03%
2022/01/19	0	0.00	1	47.60	47.60	-1	11,341	-0.01%
2022/01/18	2	47.53	3	47.55	47.75	-1	11,490	-0.01%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	2	47.50	2.1	47.54	47.60	-0.1	11,605	0.00%
2022/01/13	2	47.63	0	0.00	47.95	2	11,826	0.02%
2022/01/12	5	47.20	0	0.00	47.50	5	12,070	0.04%
2022/01/11	3	47.10	2	47.15	47.50	1	12,310	0.01%
2022/01/10	7	47.11	11	47.34	47.30	-4	12,274	-0.03%
2022/01/07	0	0.00	6	47.30	47.45	-6	12,237	-0.05%
2022/01/05	8.1	47.14	0	0.00	47.15	8.1	12,240	0.07%
2022/01/04	6	47.24	0	0.00	47.30	6	12,299	0.05%
2022/01/03	4	47.63	0	0.00	47.45	4	12,196	0.03%
2021/12/30	2	48.15	0.1	48.15	48.00	1.9	12,155	0.02%
2021/12/29	0	0.00	1	48.15	48.15	-1	12,270	-0.01%
2021/12/28	0	0.00	6	47.95	48.15	-6	12,350	-0.05%
2021/12/24	1	47.80	0	0.00	47.90	1	12,692	0.01%
2021/12/23	10	47.60	2.2	47.60	47.70	7.8	12,853	0.06%
2021/12/22	2	47.38	13	47.28	47.40	-11	12,914	-0.09%
2021/12/21	2	47.23	0.3	47.35	47.25	1.7	13,062	0.01%
2021/12/20	3.2	47.21	22.3	47.30	47.40	-19.1	13,199	-0.14%
2021/12/17	1.1	47.59	1	47.20	47.45	0.1	13,236	0.00%
2021/12/15	4	46.91	1	47.10	46.95	3	13,398	0.02%
2021/12/14	2.2	47.02	2.5	47.09	47.00	-0.3	13,527	0.00%
2021/12/13	2	47.15	1	47.20	47.10	1	13,762	0.01%
2021/12/10	2	47.45	0	0.00	47.30	2	14,011	0.01%
2021/12/09	2	47.55	1	47.60	47.40	1	14,718	0.01%
2021/12/08	3	47.57	2.5	47.70	47.70	0.5	15,007	0.00%
2021/12/07	4	47.10	0	0.00	47.55	4	15,100	0.03%
2021/12/06	2.7	47.15	3.1	47.16	47.30	-0.4	15,059	0.00%
2021/12/03	7	46.57	0	0.00	46.40	7	15,012	0.05%
2021/12/02	3.1	46.40	2	46.40	46.30	1.1	14,910	0.01%
2021/12/01	3.1	46.52	0	0.00	46.60	3.1	14,885	0.02%
2021/11/30	6.5	46.48	3	47.18	46.00	3.5	14,816	0.02%
2021/11/29	10.4	46.58	5	46.39	46.50	5.4	14,386	0.04%
2021/11/26	20.7	46.56	2	46.55	46.50	18.7	14,324	0.13%
2021/11/25	8	47.13	3	47.15	47.15	5	14,217	0.04%
2021/11/24	21.9	47.50	5	47.45	47.45	16.9	14,124	0.12%
2021/11/23	7.6	47.80	17	47.83	47.80	-9.4	13,953	-0.07%
2021/11/22	3	47.97	0	0.00	47.90	3	13,999	0.02%
2021/11/19	7	48.18	10.1	48.18	48.30	-3.1	13,936	-0.02%
2021/11/18	13	48.30	0	0.00	48.30	13	13,882	0.09%
2021/11/17	5	48.33	2	48.33	48.55	3	13,875	0.02%
2021/11/16	5	48.54	1	48.40	48.65	4	13,977	0.03%
2021/11/15	8	48.33	1	48.45	48.60	7	14,174	0.05%
2021/11/12	10	48.65	12	48.52	48.70	-2	14,358	-0.01%
2021/11/11	9	48.73	3	48.70	48.80	6	14,578	0.04%
2021/11/10	3	48.53	0	0.00	48.70	3	14,843	0.02%
2021/11/09	0.2	48.83	0	0.00	48.80	0.2	15,088	0.00%
2021/11/08	4	48.70	0	0.00	48.95	4	16,197	0.02%
2021/11/05	7.5	47.95	6	48.00	48.15	1.5	16,989	0.01%
2021/11/04	8	48.12	0	0.00	48.10	8	17,324	0.05%
2021/11/03	10.2	48.12	0	0.00	48.15	10.2	17,764	0.06%
2021/11/02	6	48.24	0	0.00	48.15	6	18,197	0.03%
2021/11/01	9	48.17	1	48.25	48.25	8	18,674	0.04%
2021/10/29	4.2	48.32	0.2	48.50	48.25	4.1	18,923	0.02%
2021/10/28	11.1	48.55	0	0.00	48.50	11.1	19,472	0.06%
2021/10/27	9.3	48.43	0	0.00	48.35	9.3	19,594	0.05%
2021/10/26	10	48.70	5.4	48.64	48.45	4.6	19,646	0.02%
2021/10/25	7	48.30	0.1	48.60	48.25	6.9	19,726	0.03%
2021/10/22	2	48.80	0	0.00	48.80	2	20,089	0.01%
2021/10/21	4.3	48.45	0	0.00	48.75	4.3	20,240	0.02%
2021/10/20	6.1	48.44	9	48.46	48.35	-2.9	20,272	-0.01%
2021/10/19	24	49.15	0	0.00	49.10	24	20,369	0.12%
2021/10/18	0	0.00	1	49.90	49.80	-1	20,223	0.00%
2021/10/15	3	49.90	0	0.00	50.10	3	20,486	0.01%
2021/10/14	5	49.93	0	0.00	49.90	5	20,492	0.02%
2021/10/13	4	50.95	1	50.70	50.50	3	20,515	0.01%
2021/10/12	28	49.92	20	50.10	50.20	8	20,491	0.04%
2021/10/08	0.2	50.33	0	0.00	50.40	0.2	20,467	0.00%
2021/10/05	4	50.15	5	50.07	50.30	-1	21,193	0.00%
2021/10/04	2	50.20	12	50.13	50.00	-10	21,654	-0.05%
2021/10/01	16	50.15	3	50.13	50.20	13	22,316	0.06%
2021/09/30	1	51.00	5	50.80	51.00	-4	22,380	-0.02%
2021/09/29	2	50.40	1	50.80	50.60	1	22,519	0.00%
2021/09/28	5	50.82	10	50.64	51.00	-5	22,713	-0.02%
2021/09/27	7	50.74	3	51.00	51.10	4	22,761	0.02%
2021/09/24	1	51.30	23	51.32	51.30	-22	22,881	-0.10%
2021/09/23	13	51.15	2	51.20	51.20	11	22,886	0.05%
2021/09/22	3	50.20	25	50.29	50.70	-22	22,838	-0.10%
2021/09/17	1.3	50.77	12.5	51.45	50.70	-11.2	22,742	-0.05%
2021/09/16	2	51.60	11.9	51.51	51.70	-9.9	22,693	-0.04%
2021/09/15	8.4	51.37	4	51.13	51.20	4.4	22,526	0.02%
2021/09/14	4	51.08	10	51.37	51.40	-6	22,421	-0.03%
2021/09/13	52	49.98	34.7	49.65	50.10	17.3	21,802	0.08%
2021/09/10	0	0.00	5	49.00	49.00	-5	21,700	-0.02%
2021/09/09	4	47.93	2	48.13	48.20	2	21,833	0.01%
2021/09/08	2	48.45	30	48.45	48.55	-28	21,908	-0.13%
2021/09/07	3	48.75	12	48.81	48.75	-9	21,992	-0.04%
2021/09/06	1	48.20	16	48.83	48.80	-15	22,010	-0.07%
2021/09/03	4	48.35	6	48.49	48.50	-2	21,935	-0.01%
2021/09/02	3.2	47.91	1	47.80	47.90	2.2	21,889	0.01%
2021/09/01	6	48.02	11	48.07	48.40	-5	21,952	-0.02%
2021/08/31	11	47.45	2	47.30	48.45	9	21,850	0.04%
2021/08/30	4	47.21	2	47.33	47.60	2	21,749	0.01%
2021/08/26	3.1	46.83	1	46.75	46.95	2.1	22,042	0.01%
2021/08/25	0	0.00	3	47.20	47.20	-3	22,198	-0.01%
2021/08/24	4.1	46.78	0	0.00	46.75	4.1	22,216	0.02%
2021/08/23	2	46.80	2	46.78	46.80	0	22,436	0.00%
2021/08/20	2.1	46.53	1	46.70	46.15	1.1	22,539	0.00%
2021/08/19	9	46.38	17	46.36	46.20	-8	22,907	-0.03%
2021/08/18	13	46.79	2	46.65	47.25	11	22,789	0.05%
2021/08/17	12	47.43	11	47.49	47.30	1	22,621	0.00%
2021/08/16	25.1	47.84	10	47.86	47.95	15.1	22,465	0.07%
2021/08/13	24	48.24	23	48.32	48.40	1	22,509	0.00%
2021/08/12	28	47.01	7	47.34	47.60	21	22,621	0.09%
2021/08/11	24.4	51.04	8	51.04	51.10	16.4	21,868	0.08%
2021/08/10	32	51.90	9.1	51.90	51.90	22.9	21,421	0.11%
2021/08/09	16	51.91	2	52.10	52.40	14	21,726	0.06%
2021/08/06	11	52.69	1	52.70	52.90	10	21,805	0.05%
2021/08/05	53	52.92	4	52.83	52.70	49	22,168	0.22%
2021/08/04	4.1	53.75	2	53.80	53.80	2.1	23,135	0.01%
2021/08/03	5	53.52	19.6	53.56	53.90	-14.6	23,671	-0.06%
2021/08/02	3	52.67	0	0.00	52.80	3	23,444	0.01%
2021/07/30	1	52.70	1	52.70	52.60	0	23,936	0.00%
2021/07/29	5	52.50	4	52.45	52.90	1	24,450	0.00%
2021/07/28	9	52.26	4	52.23	52.40	5	24,837	0.02%
2021/07/27	6	52.88	1.3	52.82	53.00	4.7	25,536	0.02%
2021/07/26	11	53.52	10	53.52	53.20	1	26,205	0.00%
2021/07/23	2	52.50	7.1	52.73	53.00	-5.1	26,532	-0.02%
2021/07/22	4	52.00	4.2	52.01	52.10	-0.2	26,663	0.00%
2021/07/21	8	51.91	5	52.02	51.80	3	27,077	0.01%
2021/07/20	13	51.57	0	0.00	51.70	13	27,984	0.05%
2021/07/19	2	51.60	3.3	51.60	52.00	-1.3	29,485	0.00%
2021/07/16	2	51.45	0	0.00	51.50	2	32,699	0.01%
2021/07/15	6	51.47	3	51.53	51.60	3	34,817	0.01%
2021/07/14	7	51.49	1	51.40	51.50	6	36,177	0.02%
2021/07/13	7	52.10	5	52.04	51.90	2	36,859	0.01%
2021/07/12	8	52.09	2	52.00	52.20	6	37,265	0.02%
2021/07/09	32	52.35	5.2	52.27	52.00	26.8	37,473	0.07%
2021/07/08	10	52.69	25.5	52.49	52.80	-15.5	37,291	-0.04%
2021/07/07	2	51.15	16	51.14	51.30	-14	36,928	-0.04%
2021/07/06	0	51.00	0	0.00	51.20	0	36,823	0.00%
2021/07/05	11	50.64	6	50.67	50.60	5	36,751	0.01%
2021/07/02	10	50.62	1	50.90	50.50	9	36,605	0.02%
2021/07/01	7	50.67	1	50.70	50.60	6	36,533	0.02%
2021/06/30	8	51.08	1	51.20	51.00	7	36,744	0.02%
2021/06/29	15	51.01	4	51.15	51.20	11	36,788	0.03%
2021/06/28	3	51.03	8	51.03	51.10	-5	36,966	-0.01%
2021/06/25	16.1	51.09	0.8	51.20	51.00	15.3	36,992	0.04%
2021/06/24	11	51.05	0	0.00	51.10	11	37,241	0.03%
2021/06/23	3	50.77	0	0.00	51.00	3	37,676	0.01%
2021/06/22	1	50.90	8	50.93	50.90	-7	37,792	-0.02%
2021/06/21	5	50.68	0	0.00	50.70	5	37,889	0.01%
2021/06/18	7	51.11	0	0.00	51.00	7	38,189	0.02%
2021/06/17	3	51.50	0	0.00	51.50	3	39,486	0.01%
2021/06/16	7	51.70	14	51.75	51.90	-7	39,623	-0.02%
2021/06/15	2	51.20	0	0.00	51.30	2	39,581	0.01%
2021/06/11	2	51.30	4	51.30	51.40	-2	39,636	-0.01%
2021/06/09	11	50.95	8	50.99	51.30	3	39,925	0.01%
2021/06/08	1	51.30	2	51.60	51.40	-1	40,039	0.00%
2021/06/07	6	51.10	7	51.60	51.50	-1	40,264	0.00%
2021/06/04	3	51.77	5	51.70	51.90	-2	40,452	0.00%
2021/06/03	3	52.00	0.4	52.20	52.30	2.6	40,659	0.01%
2021/06/02	6	51.57	1.7	51.54	52.00	4.3	40,510	0.01%
2021/06/01	3	51.33	3	51.37	51.50	0	40,290	0.00%
2021/05/31	5	50.50	1.2	51.33	51.60	3.8	40,457	0.01%
2021/05/28	4	50.45	0.6	50.60	50.60	3.4	40,331	0.01%
2021/05/27	7.1	50.05	7	50.00	50.30	0.1	40,411	0.00%
2021/05/26	8.1	50.92	1	51.00	50.70	7.1	40,254	0.02%
2021/05/25	18	51.17	9	51.18	51.10	9	40,193	0.02%
2021/05/24	6	50.97	8	51.11	51.30	-2	40,233	0.00%
2021/05/21	1	51.40	7	52.11	51.20	-6	40,408	-0.01%
2021/05/20	5	50.80	7	50.87	50.80	-2	40,310	0.00%
2021/05/19	8	50.51	6	50.37	50.50	2	40,085	0.01%
2021/05/18	5	49.60	23.1	49.36	50.00	-18.1	39,915	-0.05%
2021/05/17	34.4	48.11	26	48.03	47.90	8.4	39,776	0.02%
2021/05/14	27.3	49.77	45	49.69	49.60	-17.7	39,121	-0.05%
2021/05/13	87.1	49.03	36	49.40	49.20	51.1	38,782	0.13%
2021/05/12	48.1	49.47	76	48.12	49.60	-28	38,261	-0.07%
2021/05/11	42	51.73	32	51.98	51.60	10	36,972	0.03%
2021/05/10	2	52.75	32	52.88	52.90	-30	36,241	-0.08%
2021/05/07	18.2	52.19	8	52.00	52.30	10.2	36,059	0.03%
2021/05/06	37	51.87	14.2	51.65	53.00	22.9	35,706	0.06%
2021/05/05	26	50.65	10	50.77	50.80	16	35,241	0.05%
2021/05/04	49.1	50.20	26	50.33	50.20	23.1	35,127	0.07%
2021/05/03	43	51.28	12	51.14	51.20	31	34,169	0.09%
2021/04/29	33.1	52.40	20	52.45	52.10	13.1	33,664	0.04%
2021/04/28	62.1	52.49	38.1	52.91	53.20	24	33,224	0.07%
2021/04/27	15.6	52.71	24	52.58	52.70	-8.5	33,106	-0.03%
2021/04/26	38	53.06	22	53.41	53.10	16	32,617	0.05%
2021/04/23	48.1	52.34	23	52.83	53.00	25.1	31,717	0.08%
2021/04/22	172	56.35	131	56.76	54.10	41	30,558	0.13%	大買/大賣/
2021/04/21	75.2	54.25	78.2	54.65	55.70	-3	27,491	-0.01%
2021/04/20	43	52.43	34	52.47	52.00	9	25,459	0.04%
2021/04/19	15	50.00	18.1	50.01	50.40	-3.1	24,106	-0.01%
2021/04/16	9	48.72	15.9	48.46	49.00	-6.9	23,301	-0.03%
2021/04/15	16	47.86	19.5	47.91	47.90	-3.5	22,795	-0.02%
2021/04/14	3	46.90	18.6	46.85	47.00	-15.6	22,494	-0.07%
2021/04/13	16	47.10	41.1	47.30	47.20	-25.1	22,362	-0.11%
2021/04/12	33	46.77	15.1	46.84	46.85	17.9	22,111	0.08%
2021/04/09	7	46.83	13	46.74	46.70	-6	22,041	-0.03%
2021/04/08	8	46.80	6.4	46.84	46.90	1.6	21,910	0.01%
2021/04/07	31	46.75	12	46.79	46.80	19	21,820	0.09%
2021/04/06	15.2	46.85	4	46.90	46.85	11.2	21,761	0.05%
2021/04/01	36	46.75	4	46.73	46.70	32	21,372	0.15%
2021/03/31	6	46.68	16.2	46.70	46.80	-10.2	21,256	-0.05%
2021/03/30	3.2	46.34	12	46.36	46.55	-8.8	21,044	-0.04%
2021/03/29	32.1	46.41	24.2	46.36	46.50	7.9	20,945	0.04%
2021/03/26	5	46.01	39.9	46.08	46.15	-34.9	20,680	-0.17%
2021/03/25	8	45.50	31	45.45	45.55	-23	20,287	-0.11%
2021/03/24	16	45.60	10	45.64	45.55	6	20,110	0.03%
2021/03/23	9.9	45.80	30.1	45.78	45.70	-20.2	19,996	-0.10%
2021/03/22	110.1	45.76	71.4	45.93	45.80	38.7	19,589	0.20%	大買/
2021/03/19	4	42.79	3.2	42.76	42.70	0.8	18,122	0.00%
2021/03/18	1	43.05	2	43.05	43.10	-1	17,888	-0.01%
2021/03/17	0	0.00	0.1	42.90	42.85	-0.1	17,899	0.00%
2021/03/16	3.1	42.55	0.1	42.65	42.60	3	17,904	0.02%
2021/03/15	16.8	42.45	0	0.00	42.35	16.8	17,936	0.09%
2021/03/12	5	42.65	0	0.00	42.70	5	17,781	0.03%
2021/03/11	2	42.88	12.1	43.10	42.85	-10.1	17,666	-0.06%
2021/03/10	7	43.04	0	0.00	43.00	7	17,600	0.04%
2021/03/09	6	42.92	4.2	42.95	43.40	1.8	17,714	0.01%
2021/03/05	0	0.00	1	42.50	42.50	-1	17,433	-0.01%
2021/03/04	7	42.27	1	42.20	42.50	6	17,847	0.03%
2021/03/03	0	0.00	0.1	42.55	42.55	-0.1	17,835	0.00%
2021/03/02	1	42.35	0	0.00	42.10	1	17,744	0.01%
2021/02/26	33	42.33	6	42.33	42.00	27	17,589	0.15%
2021/02/25	0	0.00	3	42.73	42.90	-3	17,255	-0.02%
2021/02/24	9.4	42.66	5	42.63	42.55	4.4	17,267	0.03%
2021/02/23	8.4	42.34	17	42.43	42.45	-8.7	17,237	-0.05%
2021/02/22	7	41.88	2	41.90	41.80	5	17,008	0.03%
2021/02/19	2.2	41.19	2	41.48	41.60	0.2	16,970	0.00%
2021/02/18	0.4	41.41	1	41.60	41.35	-0.6	16,894	0.00%
2021/02/17	1	41.25	2	41.00	41.25	-1	16,801	-0.01%
2021/02/05	17	40.69	6	40.76	40.85	11	16,576	0.07%
2021/02/04	7	40.49	1	40.50	40.40	6	16,647	0.04%
2021/02/03	19	40.62	0	0.00	40.55	19	17,019	0.11%
2021/02/02	2	40.85	0.1	41.05	40.75	1.9	16,937	0.01%
2021/02/01	4	40.56	1	40.80	40.80	3	16,812	0.02%
2021/01/29	7	40.29	10.1	40.40	40.15	-3.1	16,789	-0.02%
2021/01/28	13	40.25	1.5	40.32	40.25	11.5	16,597	0.07%
2021/01/27	2	40.60	0	0.00	40.35	2	16,362	0.01%
2021/01/26	30	40.41	3	40.30	40.35	27	16,223	0.17%
2021/01/25	13	40.82	0	0.00	40.90	13	15,710	0.08%
2021/01/22	6	40.58	3.5	40.56	40.60	2.5	15,509	0.02%
2021/01/21	11.7	40.97	5.6	41.04	40.80	6.1	15,191	0.04%
2021/01/20	24.1	41.01	23	40.88	40.95	1.1	15,029	0.01%
2021/01/19	6.2	41.80	2	41.70	41.75	4.2	14,598	0.03%
2021/01/18	18.9	41.56	0	0.00	41.60	18.9	14,547	0.13%
2021/01/15	8	42.12	2	42.08	41.95	6	14,248	0.04%
2021/01/14	4	42.55	5.1	42.55	42.55	-1.1	13,868	-0.01%
2021/01/13	23	42.64	60	42.70	42.70	-37	13,709	-0.27%
2021/01/12	2	42.85	0	0.00	42.70	2	13,599	0.01%
2021/01/11	5	42.80	1	43.10	43.10	4	13,516	0.03%
2021/01/08	1	42.85	10.1	42.85	42.95	-9.1	13,435	-0.07%
2021/01/07	4.1	42.87	4.5	42.88	42.85	-0.4	13,366	0.00%
2021/01/06	11	42.89	3.2	42.96	42.95	7.8	13,172	0.06%
2021/01/05	0	0.00	20.1	43.05	43.10	-20.1	13,036	-0.15%
2021/01/04	10.2	43.20	6	43.27	43.20	4.2	12,974	0.03%
2020/12/31	5	43.47	2	43.53	43.20	3	12,933	0.02%
2020/12/30	0	0.00	5	43.15	43.25	-5	12,962	-0.04%
2020/12/29	5.2	42.89	1.1	42.91	43.00	4.1	12,916	0.03%
2020/12/28	1.1	42.96	4	42.91	43.00	-2.9	12,907	-0.02%
2020/12/25	2	42.70	0	0.00	42.80	2	12,961	0.02%
2020/12/24	2	42.78	0.1	42.80	42.70	1.9	13,055	0.01%
2020/12/23	4.2	42.74	0	0.00	42.80	4.2	13,075	0.03%
2020/12/22	2	43.03	1	42.85	42.95	1	13,149	0.01%
2020/12/21	3	43.22	2	43.40	43.50	1	13,438	0.01%
2020/12/18	1	42.81	1	42.95	42.95	0	13,750	0.00%
2020/12/17	7	42.85	0	0.00	42.65	7	13,865	0.05%
2020/12/16	7	42.95	11	43.20	43.05	-4	13,782	-0.03%
2020/12/15	5	42.57	2	42.50	42.50	3	13,764	0.02%
2020/12/14	20	42.78	0	0.00	42.80	20	13,726	0.15%
2020/12/11	1	42.95	3	42.92	42.90	-2	13,816	-0.01%
2020/12/10	2	43.28	10	43.30	43.25	-8	13,749	-0.06%
2020/12/09	4	43.40	3	43.42	43.35	1	13,778	0.01%
2020/12/08	1.2	43.28	1	43.30	43.60	0.2	13,772	0.00%
2020/12/07	2.2	43.51	2	43.50	43.55	0.2	13,759	0.00%
2020/12/04	25	43.67	17.1	43.76	43.65	7.9	13,838	0.06%
2020/12/03	15	43.54	8	43.77	43.50	7	13,761	0.05%
2020/12/02	1	43.15	0	0.00	43.20	1	13,481	0.01%
2020/12/01	7	42.90	0	0.00	43.15	7	13,676	0.05%
2020/11/30	11	43.45	0	0.00	42.90	11	13,906	0.08%
2020/11/27	0	0.00	13	43.28	43.30	-13	13,694	-0.09%
2020/11/25	10.8	42.76	0.3	42.95	42.60	10.5	13,772	0.08%
2020/11/24	4	42.98	0	0.00	42.75	4	13,849	0.03%
2020/11/23	0.6	43.00	0	0.00	43.00	0.6	13,800	0.00%
2020/11/20	1.1	42.71	5	42.60	42.70	-3.9	13,790	-0.03%
2020/11/19	4	42.90	7	42.90	42.90	-3	13,775	-0.02%
2020/11/18	12	42.70	1	42.80	42.70	11	13,816	0.08%
2020/11/17	10	42.65	14	42.58	42.75	-4	13,854	-0.03%
2020/11/16	5.2	42.25	0	0.00	42.35	5.2	14,202	0.04%
2020/11/13	1	42.25	0.1	42.30	42.25	0.9	14,467	0.01%
2020/11/12	3	42.45	0	0.00	42.40	3	14,811	0.02%
2020/11/11	2	42.80	17	42.48	42.65	-15	14,831	-0.10%
2020/11/10	1.1	41.45	9	41.38	41.55	-7.9	14,766	-0.05%
2020/11/09	0	41.15	14	41.13	41.15	-14	14,981	-0.09%
2020/11/06	0.2	41.00	11.1	40.81	40.85	-10.9	16,178	-0.07%
2020/11/05	5	40.90	5	41.05	41.05	0	16,546	0.00%
2020/11/04	2.2	40.86	1	40.85	40.90	1.2	16,842	0.01%
2020/11/03	0.2	40.80	0	0.00	40.95	0.2	17,212	0.00%
2020/11/02	1	40.60	0	0.00	40.60	1	17,662	0.01%
2020/10/30	2	40.35	2	40.55	40.55	0	18,262	0.00%
2020/10/29	2.2	40.23	7	40.47	40.35	-4.8	18,465	-0.03%
2020/10/28	15.2	40.55	0	0.00	40.55	15.2	18,534	0.08%
2020/10/27	2	40.43	3	40.48	40.50	-1	18,592	-0.01%
2020/10/26	2	40.55	0	0.00	40.50	2	18,606	0.01%
2020/10/23	2	40.65	4	40.79	40.65	-2	18,750	-0.01%
2020/10/22	0	0.00	5.9	40.80	41.00	-5.9	18,943	-0.03%
2020/10/21	3	40.42	0	0.00	40.30	3	19,040	0.02%
2020/10/20	5	40.45	0	0.00	40.35	5	19,061	0.03%
2020/10/19	0	0.00	1	40.70	40.45	-1	19,122	-0.01%
2020/10/16	1	40.30	10	40.38	40.30	-9	19,278	-0.05%
2020/10/15	6	40.35	0	0.00	40.30	6	19,671	0.03%
2020/10/14	1	40.50	2	40.65	40.50	-1	19,700	-0.01%
2020/10/13	8	40.56	0	0.00	40.50	8	19,784	0.04%
2020/10/12	10.5	40.90	0.7	41.10	40.95	9.8	20,214	0.05%
2020/10/08	9	41.03	0	0.00	41.15	9	20,431	0.04%
2020/10/07	3	41.05	1	41.30	41.15	2	20,445	0.01%
2020/10/06	1	41.30	10	41.25	41.40	-9	20,441	-0.04%
2020/10/05	3	41.07	2	41.05	41.00	1	20,601	0.00%
2020/09/30	2	41.53	10	41.60	41.40	-8	20,812	-0.04%
2020/09/29	0.1	41.45	10	41.28	41.20	-9.9	20,975	-0.05%
2020/09/28	5	40.81	5	40.80	40.95	0	21,043	0.00%
2020/09/25	20	40.42	1	40.55	40.55	19	21,224	0.09%
2020/09/24	6	40.23	0	0.00	40.05	6	21,293	0.03%
2020/09/23	22	41.05	0	0.00	41.00	22	21,057	0.10%
2020/09/22	15	41.83	53	41.88	41.80	-38	20,759	-0.18%
2020/09/21	2	42.25	1.1	42.32	42.25	0.9	20,638	0.00%
2020/09/18	2	42.48	36	42.46	42.50	-34	20,706	-0.16%
2020/09/17	1	42.60	2.1	42.61	42.55	-1.1	20,727	-0.01%
2020/09/16	1	42.75	8.1	42.76	42.85	-7.1	20,772	-0.03%
2020/09/14	9	42.47	0	0.00	42.95	9	20,963	0.04%
2020/09/11	3	42.25	6	42.30	42.30	-3	20,893	-0.01%
2020/09/10	12	42.30	16	42.34	42.45	-4	20,933	-0.02%
2020/09/09	2	42.38	1	42.40	42.55	1	20,892	0.00%
2020/09/08	3	42.68	0.2	42.85	42.70	2.8	20,918	0.01%
2020/09/07	41	42.49	30	42.49	42.70	11	21,054	0.05%
2020/09/04	17	42.19	8	42.25	42.20	9	21,101	0.04%
2020/09/03	17	42.51	7.4	42.84	42.70	9.7	21,075	0.05%
2020/09/02	7	42.61	0	0.00	42.65	7	20,913	0.03%
2020/09/01	53	42.98	2	42.75	42.75	51	20,813	0.25%
2020/08/31	18	43.06	0	0.00	42.90	18	20,717	0.09%
2020/08/28	10	43.56	1	43.50	43.50	9	20,610	0.04%
2020/08/27	6	43.86	12	43.72	43.85	-6	20,645	-0.03%
2020/08/26	3	43.92	27	44.00	44.10	-24	20,707	-0.12%
2020/08/25	49	44.19	8	44.28	44.10	41	20,673	0.20%
2020/08/24	1	43.90	4	44.05	44.05	-3	21,049	-0.01%
2020/08/21	2	44.25	3	44.12	44.25	-1	21,056	0.00%
2020/08/20	13	43.68	49	44.03	43.50	-36	20,862	-0.17%
2020/08/19	0	0.00	14	44.61	44.35	-14	20,547	-0.07%
2020/08/18	21	44.09	21	44.02	44.00	0	20,240	0.00%
2020/08/17	16	43.29	6.3	43.44	43.35	9.8	19,928	0.05%
2020/08/14	5	42.57	24	42.33	42.85	-19	19,825	-0.10%
2020/08/13	15	41.11	0	0.00	41.20	15	19,407	0.08%
2020/08/12	71	41.16	1	41.15	41.00	70	19,247	0.36%
2020/08/11	9	46.54	11	46.65	46.50	-2	18,034	-0.01%
2020/08/10	24	46.61	2	46.63	46.60	22	17,645	0.12%
2020/08/07	13	47.10	15.9	47.23	47.10	-2.9	17,455	-0.02%
2020/08/06	21	47.02	20.4	47.00	47.15	0.6	17,219	0.00%
2020/08/05	0	0.00	20.1	46.43	46.45	-20.1	16,833	-0.12%
2020/08/04	8	45.03	2	45.38	45.40	6	16,369	0.04%
2020/08/03	1	44.75	0	0.00	44.95	1	16,214	0.01%
2020/07/31	7.5	45.21	6	45.43	45.00	1.5	16,141	0.01%
2020/07/30	5	45.15	1	45.30	45.35	4	16,127	0.02%
2020/07/29	2	45.00	11	45.11	45.05	-9	16,204	-0.06%
2020/07/28	6	44.20	0	0.00	44.50	6	16,213	0.04%
2020/07/27	11	44.82	30.4	45.04	44.60	-19.4	16,216	-0.12%
2020/07/24	1	45.25	11	45.29	45.00	-10	16,217	-0.06%
2020/07/23	0	0.00	2	45.63	45.60	-2	16,183	-0.01%
2020/07/22	0	0.00	1	45.50	45.50	-1	16,181	-0.01%
2020/07/21	50	45.60	5	45.64	45.55	45	16,060	0.28%
2020/07/20	0	0.00	6	45.16	45.10	-6	15,811	-0.04%
2020/07/17	2	44.78	6	44.88	44.80	-4	15,774	-0.03%
2020/07/16	12	44.58	0	0.00	44.50	12	15,824	0.08%
2020/07/15	1	45.65	12	45.53	45.60	-11	15,384	-0.07%
2020/07/14	1	45.10	12	45.30	45.30	-11	15,181	-0.07%
2020/07/13	0	0.00	0.9	45.00	45.20	-0.9	15,199	-0.01%
2020/07/10	5	45.04	9	45.18	44.95	-4	15,301	-0.03%
2020/07/09	0	0.00	7	45.35	45.30	-7	15,268	-0.05%
2020/07/08	9	44.81	3	44.97	45.15	6	15,002	0.04%
2020/07/07	6	44.20	3	44.43	44.50	3	14,733	0.02%
2020/07/06	4	44.29	1.1	44.34	44.40	2.9	14,649	0.02%
2020/07/03	12	43.90	3	43.95	43.95	9	14,624	0.06%
2020/07/02	5	43.56	0	0.00	43.60	5	14,576	0.03%
2020/07/01	4	42.99	1.2	43.07	43.10	2.8	14,481	0.02%
2020/06/30	4	42.80	0	0.00	42.75	4	14,409	0.03%
2020/06/29	2	42.63	0	0.00	42.65	2	14,485	0.01%
2020/06/22	15	42.67	0	0.00	42.90	15	14,506	0.10%
2020/06/19	0.2	42.75	0	0.00	42.55	0.2	14,595	0.00%
2020/06/17	4.4	42.62	1	42.60	42.85	3.4	14,913	0.02%
2020/06/16	0	0.00	3	42.95	42.85	-3	15,214	-0.02%
2020/06/15	14	42.74	0.1	42.70	42.50	13.9	15,627	0.09%
2020/06/12	5	42.90	6	42.96	42.90	-1	15,929	-0.01%
2020/06/11	1	43.30	6	43.71	43.30	-5	16,268	-0.03%
2020/06/10	2	43.80	1	44.00	44.00	1	16,336	0.01%
2020/06/09	0	0.00	10	43.80	43.90	-10	16,626	-0.06%
2020/06/08	26.1	43.74	16	43.73	43.95	10.1	16,884	0.06%
2020/06/05	2	43.50	2	43.55	43.65	0	16,879	0.00%
2020/06/04	1	43.55	0	0.00	43.40	1	17,038	0.01%
2020/06/03	2	43.60	0	0.00	43.65	2	17,164	0.01%
2020/05/29	0	0.00	0.1	42.60	42.55	-0.1	16,970	0.00%
2020/05/28	6	42.44	2	42.60	42.35	4	16,591	0.02%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	4	43.10	6	43.06	43.00	-2	16,717	-0.01%
2020/05/25	2	42.40	0	0.00	42.65	2	16,826	0.01%
2020/05/22	8	42.67	0	0.00	42.65	8	16,923	0.05%
2020/05/21	1	43.00	3	43.12	43.00	-2	16,923	-0.01%
2020/05/20	0	0.00	1	43.10	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	3	43.00	43.00	-3	16,886	-0.02%
2020/05/18	10	42.15	0	0.00	42.35	10	16,725	0.06%
2020/05/14	23	42.25	0	0.00	42.60	23	16,720	0.14%
2020/05/13	2	42.50	0	0.00	42.90	2	16,615	0.01%
2020/05/11	0	0.00	3	43.30	43.15	-3	16,683	-0.02%
2020/05/06	1	42.70	3	42.47	42.60	-2	16,822	-0.01%
2020/05/05	0	0.00	2	42.88	42.85	-2	16,875	-0.01%
2020/05/04	1	42.40	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	12	42.98	43.20	-12	16,928	-0.07%
2020/04/28	2	42.00	1	42.00	42.25	1	17,208	0.01%
2020/04/27	2	42.10	0	0.00	42.00	2	18,115	0.01%
2020/04/24	0	0.00	2	41.85	42.00	-2	18,025	-0.01%
2020/04/23	3	42.07	5	42.35	42.15	-2	18,025	-0.01%
2020/04/22	1	41.60	0	0.00	41.60	1	17,994	0.01%
2020/04/21	6	41.70	5	41.75	41.80	1	18,175	0.01%
2020/04/20	1	42.40	0	0.00	42.35	1	18,223	0.01%
2020/04/17	2	42.15	2	42.18	42.00	0	18,450	0.00%
2020/04/16	2	42.00	2	41.98	41.85	0	18,435	0.00%
2020/04/15	1	41.95	6	42.00	41.80	-5	18,514	-0.03%
2020/04/14	1	41.70	2	41.55	41.65	-1	18,414	-0.01%
2020/04/10	3	40.75	1	40.95	41.00	2	18,530	0.01%
2020/04/09	7	40.70	17	40.52	40.55	-10	18,714	-0.05%
2020/04/08	1.3	40.73	2	41.03	41.00	-0.7	18,786	0.00%
2020/04/07	1	39.70	2	40.00	39.95	-1	18,599	-0.01%
2020/04/06	5	38.99	0	0.00	39.05	5	18,657	0.03%
2020/04/01	5	39.02	0	0.00	39.00	5	18,611	0.03%
2020/03/31	0	0.00	7	39.31	39.50	-7	18,495	-0.04%
2020/03/30	3	39.03	1	38.25	39.15	2	18,316	0.01%
2020/03/27	21	39.00	0	0.00	38.95	21	18,246	0.12%
2020/03/26	1	39.00	0	0.00	38.60	1	18,248	0.01%
2020/03/25	8	39.06	5	38.93	38.80	3	18,249	0.02%
2020/03/24	0	0.00	3	38.13	38.25	-3	18,117	-0.02%
2020/03/23	4	36.45	0	0.00	36.10	4	17,961	0.02%
2020/03/20	15	36.60	8	34.69	36.95	7	17,655	0.04%
2020/03/19	2	33.80	5	34.05	33.60	-3	17,337	-0.02%
2020/03/18	10	37.03	4	37.14	36.00	6	17,069	0.04%
2020/03/17	1	38.15	0	0.00	37.60	1	16,688	0.01%
2020/03/16	6.7	39.46	1	39.10	38.85	5.7	16,138	0.04%
2020/03/13	4	38.75	23	39.04	40.25	-19	15,911	-0.12%
2020/03/12	0	0.00	1	41.00	40.75	-1	15,439	-0.01%
2020/03/10	11	41.48	18	41.32	41.60	-7	14,955	-0.05%
2020/03/09	16	41.79	6	42.14	41.85	10	14,818	0.07%
2020/03/04	1	42.70	17	42.70	42.85	-16	14,772	-0.11%
2020/03/03	0	0.00	19	42.69	42.65	-19	14,783	-0.13%
2020/02/27	1	42.20	0	0.00	42.25	1	14,824	0.01%
2020/02/26	5	42.31	7.6	42.48	42.20	-2.6	14,772	-0.02%
2020/02/25	4.3	42.51	7	42.41	42.70	-2.8	14,628	-0.02%
2020/02/24	4	42.93	0	0.00	43.00	4	14,574	0.03%
2020/02/21	0	0.00	2	43.30	43.25	-2	14,887	-0.01%
2020/02/20	6	43.48	15	43.30	43.15	-9	15,079	-0.06%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/18	5	43.05	0	0.00	43.05	5	15,442	0.03%
2020/02/17	1	42.80	0	0.00	43.00	1	15,522	0.01%
2020/02/14	0.1	43.15	1	43.35	43.20	-0.9	15,690	-0.01%
2020/02/13	1	43.15	10	43.20	43.15	-9	15,652	-0.06%
2020/02/12	1	42.80	1	42.80	42.80	0	15,560	0.00%
2020/02/11	0	0.00	13.1	42.62	42.60	-13.1	15,533	-0.08%
2020/02/10	7	42.39	0.1	42.40	42.40	6.9	15,477	0.04%
2020/02/07	5.3	42.55	4	42.55	42.50	1.3	15,428	0.01%
2020/02/06	1	42.80	1.1	42.72	43.00	-0.1	15,478	0.00%
2020/02/05	8	42.30	0	0.00	42.35	8	15,557	0.05%
2020/02/04	6	41.71	0	0.00	42.40	6	15,460	0.04%
2020/02/03	3.1	40.95	0	0.00	41.55	3.1	15,348	0.02%
2020/01/31	2	42.00	5	42.12	42.05	-3	15,299	-0.02%
2020/01/30	34	42.49	17	42.46	41.85	17	15,164	0.11%
2020/01/20	0	0.00	6	44.85	44.95	-6	14,282	-0.04%
2020/01/17	0	0.00	9	44.82	44.90	-9	14,487	-0.06%
2020/01/16	0.1	44.55	11	44.73	44.75	-10.9	14,575	-0.07%
2020/01/15	0	0.00	12.1	44.55	44.55	-12.1	14,636	-0.08%
2020/01/14	0	0.00	1	44.40	44.55	-1	14,537	-0.01%
2020/01/13	1	43.85	4	44.16	44.25	-3	14,595	-0.02%
2020/01/10	1	43.45	5	43.46	43.50	-4	15,006	-0.03%
2020/01/08	1	43.25	0	0.00	43.40	1	14,943	0.01%
2020/01/07	0	0.00	2	43.40	43.60	-2	14,877	-0.01%
2020/01/03	0	0.00	5	43.89	43.95	-5	14,911	-0.03%
2020/01/02	7	43.95	34.2	44.03	44.10	-27.2	14,838	-0.18%
2019/12/31	0.1	43.55	6	43.70	43.70	-5.9	14,647	-0.04%
2019/12/30	0	0.00	7	43.81	43.65	-7	14,673	-0.05%
2019/12/27	0	0.00	6	43.20	43.25	-6	14,540	-0.04%
2019/12/26	0	0.00	1.2	43.00	43.05	-1.2	14,635	-0.01%
2019/12/24	4	43.20	1	43.15	43.15	3	14,907	0.02%
2019/12/23	0	0.00	25	43.12	43.25	-25	14,952	-0.17%
2019/12/20	4	43.00	14	42.94	42.95	-10	14,978	-0.07%
2019/12/19	2	42.90	1	42.90	43.00	1	14,997	0.01%
2019/12/18	3	42.87	9	42.98	43.00	-6	15,064	-0.04%
2019/12/17	1	42.80	21	42.82	42.95	-20	15,039	-0.13%
2019/12/16	1	42.75	3	42.85	42.80	-2	14,936	-0.01%
2019/12/13	0	0.00	22.7	42.50	42.55	-22.7	14,945	-0.15%
2019/12/12	0	0.00	21	42.27	42.30	-21	14,920	-0.14%
2019/12/11	0	0.00	7	42.21	42.15	-7	14,985	-0.05%
2019/12/10	7	42.11	20	42.15	42.10	-13	15,068	-0.09%
2019/12/09	0	0.00	23	42.09	42.05	-23	15,165	-0.15%
2019/12/06	0.3	41.75	0	0.00	41.75	0.3	15,175	0.00%
2019/12/05	4	41.73	0	0.00	41.65	4	15,354	0.03%
2019/12/04	2	41.60	5	41.50	41.75	-3	15,645	-0.02%
2019/12/03	1	41.60	12	41.71	41.85	-11	15,733	-0.07%
2019/12/02	1	41.40	3	41.27	41.35	-2	15,733	-0.01%
2019/11/29	18	41.54	0	0.00	41.40	18	15,719	0.11%
2019/11/28	0	0.00	7	42.04	42.00	-7	15,662	-0.04%
2019/11/27	2	41.90	57	41.85	41.95	-55	15,837	-0.35%
2019/11/26	32	41.96	1	42.05	41.80	31	15,863	0.20%
2019/11/25	4	41.95	6	42.03	41.95	-2	15,528	-0.01%
2019/11/22	2	42.03	20	42.10	42.10	-18	15,556	-0.12%
2019/11/21	6	42.35	1	42.20	42.35	5	15,639	0.03%
2019/11/20	8	42.53	63.4	42.46	42.65	-55.4	15,535	-0.36%
2019/11/19	3	41.85	2.1	42.05	42.10	0.9	15,188	0.01%
2019/11/18	25	42.00	11.2	42.01	42.10	13.8	15,006	0.09%
2019/11/15	1	41.30	8	41.46	41.70	-7	14,790	-0.05%
2019/11/14	2	40.95	10.1	41.10	41.15	-8.1	14,612	-0.06%
2019/11/13	21	41.02	4	41.03	41.00	17	14,577	0.12%
2019/11/11	2	40.65	4	40.58	40.35	-2	14,806	-0.01%
2019/11/08	0	0.00	2	40.95	40.90	-2	15,386	-0.01%
2019/11/07	0.2	40.95	5	40.80	40.95	-4.8	15,890	-0.03%
2019/11/06	1	40.85	1	40.90	40.80	0	16,088	0.00%
2019/11/05	4	40.76	4	40.83	40.90	0	16,203	0.00%
2019/11/04	14	40.85	2	40.98	40.95	12	16,285	0.07%
2019/11/01	1	40.40	2	40.55	40.55	-1	16,295	-0.01%
2019/10/31	0	0.00	1.5	40.50	40.45	-1.5	16,600	-0.01%
2019/10/30	13	40.32	0	0.00	40.35	13	16,869	0.08%
2019/10/29	6	40.51	0	0.00	40.65	6	16,765	0.04%
2019/10/28	1	40.70	3.2	40.73	40.75	-2.2	16,612	-0.01%
2019/10/25	3	40.70	25	40.70	40.85	-22	16,652	-0.13%
2019/10/24	1	40.90	0.1	41.00	41.00	0.9	16,478	0.01%
2019/10/23	15	41.02	5	40.99	40.95	10	16,533	0.06%
2019/10/22	6	41.14	12	41.15	41.40	-6	16,532	-0.04%
2019/10/21	26	41.57	14	41.42	41.50	12	16,453	0.07%
2019/10/18	3	41.00	6	40.83	40.95	-3	16,356	-0.02%
2019/10/17	20	40.01	0	0.00	40.10	20	15,849	0.13%
2019/10/16	1.7	40.00	1	39.85	40.00	0.7	15,811	0.00%
2019/10/15	6	39.90	0	0.00	40.00	6	15,916	0.04%
2019/10/14	10	39.75	0	0.00	39.95	10	16,255	0.06%
2019/10/09	0	0.00	1	39.55	39.50	-1	16,418	-0.01%
2019/10/08	0	0.00	7.4	39.71	39.75	-7.4	16,714	-0.04%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/04	2	38.90	0	0.00	38.90	2	17,320	0.01%
2019/10/03	6	38.96	0	0.00	39.00	6	17,304	0.03%
2019/10/02	4	39.48	2	39.25	39.25	2	17,315	0.01%
2019/10/01	6	39.61	1	39.75	39.65	5	17,356	0.03%
2019/09/27	2	39.70	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	2	39.83	39.90	-2	17,415	-0.01%
2019/09/25	7	39.66	0	0.00	39.60	7	17,535	0.04%
2019/09/24	1	39.70	0	0.00	39.80	1	17,583	0.01%
2019/09/23	11	39.90	2	39.90	39.75	9	17,507	0.05%
2019/09/20	2	39.75	2	39.98	40.20	0	17,563	0.00%
2019/09/19	1	39.75	4	39.85	39.80	-3	17,483	-0.02%
2019/09/18	2	39.80	3	40.02	39.80	-1	17,574	-0.01%
2019/09/17	4.3	39.55	1	39.50	39.50	3.3	17,619	0.02%
2019/09/16	0.7	40.15	0.1	40.15	40.10	0.6	17,629	0.00%
2019/09/12	0.5	40.05	0.9	40.05	40.05	-0.5	17,599	0.00%
2019/09/11	0	0.00	0	40.25	40.00	0	17,752	0.00%
2019/09/10	3.4	39.94	0	0.00	39.95	3.4	17,949	0.02%
2019/09/09	1	39.85	1	40.00	40.00	0	18,140	0.00%
2019/09/06	3	39.80	15.6	39.83	39.85	-12.6	18,038	-0.07%
2019/09/05	1	38.95	33	38.94	39.00	-32	17,798	-0.18%
2019/09/04	20	38.45	0	0.00	38.45	20	17,818	0.11%
2019/09/03	5	38.39	3	38.37	38.35	2	17,972	0.01%
2019/09/02	7	38.20	11	38.22	38.25	-4	18,146	-0.02%
2019/08/30	8	38.05	17	38.23	38.45	-9	18,113	-0.05%
2019/08/29	4	37.50	1	37.60	37.80	3	18,035	0.02%
2019/08/28	1	37.50	0.2	37.85	37.70	0.8	18,261	0.00%
2019/08/27	0	0.00	2	37.55	37.65	-2	18,435	-0.01%
2019/08/26	9	37.71	0	0.00	37.70	9	18,481	0.05%
2019/08/23	2	38.05	0	0.00	38.20	2	18,473	0.01%
2019/08/22	6	37.93	2	37.95	37.85	4	18,541	0.02%
2019/08/21	7	37.99	0	0.00	37.95	7	18,734	0.04%
2019/08/20	2	38.18	2	38.23	38.15	0	18,731	0.00%
2019/08/19	0	0.00	2	38.20	38.10	-2	18,777	-0.01%
2019/08/16	4	37.89	2	38.03	37.95	2	18,796	0.01%
2019/08/15	4	37.89	1	38.05	38.00	3	18,773	0.02%
2019/08/14	6	37.93	22	37.81	38.30	-16	18,819	-0.09%
2019/08/13	36	37.57	0	0.00	37.25	36	18,656	0.19%
2019/08/12	21	43.96	27	44.02	43.95	-6	18,080	-0.03%
2019/08/08	1	43.95	1	44.00	43.90	0	17,741	0.00%
2019/08/07	15	43.45	0	0.00	43.35	15	17,601	0.09%
2019/08/06	11	43.28	0	0.00	43.30	11	17,750	0.06%
2019/08/05	9	43.51	2	43.50	43.55	7	17,728	0.04%
2019/08/02	8	43.79	1	43.55	43.55	7	17,716	0.04%
2019/08/01	21	44.21	0	0.00	44.05	21	17,596	0.12%
2019/07/31	0	0.00	1	44.75	44.70	-1	17,513	-0.01%
2019/07/30	8	44.86	0	0.00	44.80	8	17,651	0.05%
2019/07/29	7	44.96	0	0.00	44.85	7	17,948	0.04%
2019/07/26	8	44.39	0	0.00	44.65	8	18,163	0.04%
2019/07/25	6	44.58	0	0.00	44.30	6	18,228	0.03%
2019/07/24	1	45.05	0	0.00	44.80	1	18,091	0.01%
2019/07/23	0	0.00	2	45.05	45.05	-2	18,053	-0.01%
2019/07/22	8	44.91	1	44.85	44.90	7	18,025	0.04%
2019/07/19	10	44.60	0.1	44.95	44.80	9.9	17,949	0.06%
2019/07/18	11	44.60	1	44.55	44.60	10	17,921	0.06%
2019/07/17	26	44.73	7	44.66	44.70	19	18,132	0.10%
2019/07/16	56	44.76	0	0.00	44.75	56	18,306	0.31%
2019/07/15	11	43.93	0	0.00	44.05	11	18,126	0.06%
2019/07/12	12	44.55	0	0.00	44.35	12	18,091	0.07%
2019/07/11	24	44.93	0	0.00	44.80	24	18,028	0.13%
2019/07/10	0	0.00	1	45.85	45.85	-1	17,637	-0.01%
2019/07/09	35	46.03	0	0.00	46.00	35	17,645	0.20%
2019/07/08	5	46.12	0	0.00	46.20	5	17,825	0.03%
2019/07/05	6	46.22	0	0.00	46.15	6	17,949	0.03%
2019/07/04	18	45.98	0	0.00	45.90	18	18,032	0.10%
2019/07/03	8	46.29	0	0.00	46.25	8	18,223	0.04%
2019/07/02	0	0.00	1	46.45	46.35	-1	18,452	-0.01%
2019/07/01	2	46.23	1	46.35	46.15	1	18,483	0.01%
2019/06/28	0	0.00	2	46.05	46.05	-2	18,562	-0.01%
2019/06/27	2.5	45.83	0	0.00	45.95	2.5	18,801	0.01%
2019/06/26	15	45.57	0	0.00	45.55	15	18,891	0.08%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/21	12	45.27	6	45.15	45.15	6	19,765	0.03%
2019/06/20	0	0.00	16	45.29	45.40	-16	20,696	-0.08%
2019/06/19	1	45.40	2	45.25	45.30	-1	20,682	0.00%
2019/06/18	2	45.20	19	45.10	45.20	-17	20,639	-0.08%
2019/06/17	0	0.00	16	44.80	44.70	-16	20,457	-0.08%
2019/06/14	3	43.90	2	43.93	43.95	1	20,318	0.00%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	4	43.71	1	43.60	43.75	3	20,917	0.01%
2019/06/11	0	0.00	1	43.80	44.00	-1	20,838	0.00%
2019/06/10	1	43.70	4	43.80	43.85	-3	20,740	-0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/05	16	43.00	2	43.13	43.00	14	20,525	0.07%
2019/06/04	2	43.30	0	0.00	43.10	2	20,408	0.01%
2019/06/03	3	43.28	2	43.38	43.40	1	20,223	0.00%
2019/05/31	1	42.60	0	0.00	42.90	1	20,045	0.00%
2019/05/30	6	42.45	0	0.00	42.80	6	19,910	0.03%
2019/05/29	10	42.32	0	0.00	42.50	10	19,853	0.05%
2019/05/28	22	42.35	0	0.00	42.30	22	19,894	0.11%
2019/05/27	1	42.45	1	42.65	42.40	0	19,814	0.00%
2019/05/24	2	42.43	0	0.00	42.35	2	19,902	0.01%
2019/05/23	5	42.62	0	0.00	42.35	5	19,954	0.03%
2019/05/22	14	42.71	0	0.00	42.70	14	20,360	0.07%
2019/05/21	4	42.71	0	0.00	42.85	4	20,460	0.02%
2019/05/20	1	42.35	2	42.30	42.35	-1	20,442	0.00%
2019/05/16	1	41.75	0	0.00	42.00	1	20,412	0.00%
2019/05/15	12	41.88	0	0.00	41.75	12	20,302	0.06%
2019/05/14	7	41.59	0	0.00	41.55	7	20,272	0.03%
2019/05/13	11	42.32	0	0.00	42.00	11	19,984	0.06%
2019/05/10	0	0.00	3	42.95	42.50	-3	19,903	-0.02%
2019/05/09	5	42.68	11.4	42.67	42.50	-6.4	19,795	-0.03%
2019/05/08	0	0.00	2	43.05	43.00	-2	19,622	-0.01%
2019/05/07	10	42.95	7	42.94	42.90	3	19,430	0.02%
2019/05/06	3	42.50	7	42.39	42.30	-4	19,257	-0.02%
2019/05/03	0.1	42.85	18	42.66	42.85	-17.9	18,942	-0.09%
2019/05/02	0	0.00	1	42.25	42.20	-1	18,615	-0.01%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/29	2	42.03	8	42.08	42.10	-6	18,476	-0.03%
2019/04/26	0	0.00	4	41.70	41.75	-4	18,369	-0.02%
2019/04/25	1	41.80	1	41.70	41.80	0	18,375	0.00%
2019/04/24	4	41.49	0	0.00	41.55	4	18,358	0.02%
2019/04/23	2	40.78	2	41.23	41.60	0	18,316	0.00%
2019/04/22	38	41.10	15	41.18	41.00	23	18,243	0.13%
2019/04/19	2	41.60	0	0.00	41.70	2	17,929	0.01%
2019/04/18	13	41.47	19	41.38	41.60	-6	17,806	-0.03%
2019/04/17	4	42.00	10	42.40	41.95	-6	17,616	-0.03%
2019/04/16	10	42.35	0	0.00	42.30	10	17,377	0.06%
2019/04/15	4	42.18	4	42.30	42.50	0	17,356	0.00%
2019/04/12	9	41.99	0	0.00	42.00	9	17,209	0.05%
2019/04/11	33	42.02	1	42.35	42.05	32	17,030	0.19%
2019/04/10	13	41.97	3	42.03	42.00	10	16,791	0.06%
2019/04/09	11	42.27	2	42.05	42.15	9	16,545	0.05%
2019/04/08	17	42.20	1	42.25	42.30	16	16,200	0.10%
2019/04/03	72	41.64	4	41.61	41.70	68	15,817	0.43%
2019/04/02	10	41.51	0	0.00	41.40	10	15,641	0.06%
2019/04/01	15	41.56	2	41.60	41.35	13	15,380	0.08%
2019/03/29	2	41.20	2	41.30	41.25	0	14,937	0.00%
2019/03/28	10	40.90	0	0.00	41.00	10	14,770	0.07%
2019/03/27	5	40.67	0	0.00	40.55	5	14,397	0.03%
2019/03/26	26	40.35	0	0.00	40.45	26	14,149	0.18%
2019/03/25	8	40.25	41	40.13	40.50	-33	13,906	-0.24%
2019/03/22	0	0.00	2	38.65	38.70	-2	12,921	-0.02%
2019/03/21	10	38.75	11	38.50	38.85	-1	12,975	-0.01%
2019/03/20	19.1	38.09	0	0.00	38.05	19.1	12,847	0.15%
2019/03/19	0	0.00	1.8	38.10	38.10	-1.8	12,820	-0.01%
2019/03/18	19	37.79	0	0.00	37.80	19	12,718	0.15%
2019/03/15	8	38.62	4	38.65	38.65	4	12,123	0.03%
2019/03/13	1	38.50	0	0.00	38.50	1	12,137	0.01%
2019/03/11	8	37.96	0	0.00	37.85	8	12,358	0.06%
2019/03/08	2	37.90	0	0.00	38.00	2	12,634	0.02%
2019/03/07	2	38.10	0	0.00	38.00	2	12,816	0.02%
2019/03/05	8	38.04	0	0.00	38.00	8	13,299	0.06%
2019/02/26	5	38.27	0	0.00	38.20	5	14,246	0.04%
2019/02/25	5	38.45	5	38.45	38.45	0	14,362	0.00%
2019/02/22	9	38.87	0	0.00	38.70	9	14,472	0.06%
2019/02/21	5	38.93	6	39.12	39.30	-1	14,492	-0.01%
2019/02/20	5	37.80	0	0.00	37.85	5	14,013	0.04%
2019/02/19	0	0.00	2	37.50	37.55	-2	13,849	-0.01%
2019/02/18	2	37.10	0	0.00	36.90	2	13,696	0.01%
2019/02/14	11	37.59	0	0.00	37.50	11	13,833	0.08%
2019/02/13	0	0.00	11	37.78	37.65	-11	13,710	-0.08%
2019/02/12	3	37.60	7	37.68	37.70	-4	13,617	-0.03%
2019/02/11	0	0.00	3	37.60	37.65	-3	13,612	-0.02%
2019/01/28	0	0.00	1	36.95	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	9	36.58	36.60	-9	13,691	-0.07%
2019/01/24	1.2	36.23	0	0.00	36.40	1.2	13,820	0.01%
2019/01/21	8	36.23	1	36.25	36.25	7	14,309	0.05%
2019/01/18	4	35.85	6	35.88	36.00	-2	14,490	-0.01%
2019/01/17	0	0.00	12	35.45	35.45	-12	14,775	-0.08%
2019/01/16	4	35.60	0	0.00	35.60	4	15,381	0.03%
2019/01/15	0	0.00	1	35.65	35.70	-1	15,547	-0.01%
2019/01/14	0	0.00	80	35.82	35.60	-80	15,440	-0.52%
2019/01/11	1	36.50	0	0.00	36.40	1	15,449	0.01%
2019/01/10	2	36.60	0	0.00	36.55	2	15,388	0.01%
2019/01/09	0	0.00	2	36.25	36.35	-2	15,371	-0.01%
2019/01/08	39	35.78	0	0.00	35.55	39	15,314	0.25%
2019/01/07	30	35.97	86	36.10	36.00	-56	15,385	-0.36%
2019/01/04	2	35.48	0	0.00	35.45	2	15,411	0.01%
2019/01/03	0	0.00	27	35.25	35.15	-27	15,897	-0.17%
2019/01/02	21	35.74	0	0.00	35.50	21	15,978	0.13%
2018/12/26	2	35.70	0	0.00	35.40	2	16,203	0.01%
2018/12/25	3	35.27	2	35.60	35.85	1	16,296	0.01%
2018/12/24	0	0.00	1	35.70	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	1	35.50	35.45	-1	16,528	-0.01%
2018/12/21	3	35.40	0	0.00	35.40	3	16,971	0.02%
2018/12/18	0	0.00	39	35.71	35.65	-39	16,943	-0.23%
2018/12/17	2	35.90	1	36.10	36.00	1	17,319	0.01%
2018/12/14	10	35.45	8	35.53	35.75	2	17,273	0.01%
2018/12/13	30	35.02	6	35.43	35.50	24	17,362	0.14%
2018/12/12	44	34.87	2	35.00	34.95	42	17,290	0.24%
2018/12/11	13	35.05	10	34.90	34.80	3	17,234	0.02%
2018/12/10	37	34.80	0	0.00	34.75	37	17,308	0.21%
2018/12/07	2	34.85	6	35.00	35.05	-4	17,487	-0.02%
2018/12/06	4	34.65	2	34.70	34.65	2	17,576	0.01%
2018/12/05	9	34.79	3	34.90	34.85	6	17,823	0.03%
2018/12/04	0	0.00	3	35.20	35.05	-3	18,345	-0.02%
2018/12/03	6	35.20	6	35.82	35.85	0	18,146	0.00%
2018/11/30	2	34.25	5	34.53	34.50	-3	17,903	-0.02%
2018/11/29	2	34.45	6.2	34.21	34.05	-4.2	17,779	-0.02%
2018/11/28	3	33.58	4	33.95	34.05	-1	17,765	-0.01%
2018/11/27	67	33.29	1	33.40	33.50	66	17,583	0.38%
2018/11/26	1	35.25	2	35.18	35.35	-1	16,748	-0.01%
2018/11/23	7	34.90	6	34.65	34.70	1	17,213	0.01%
2018/11/22	14	34.92	26	34.77	34.85	-12	17,290	-0.07%
2018/11/21	28	35.93	30	35.69	35.70	-2	17,165	-0.01%
2018/11/20	33	36.63	5	36.65	36.65	28	17,025	0.16%
2018/11/19	1	36.40	0	0.00	36.50	1	17,037	0.01%
2018/11/16	0	0.00	2	36.45	36.45	-2	17,140	-0.01%
2018/11/14	2	36.15	0	0.00	36.35	2	17,409	0.01%
2018/11/13	0	0.00	2	36.00	36.40	-2	17,458	-0.01%
2018/11/09	1	34.90	0	0.00	34.90	1	17,688	0.01%
2018/11/07	0	0.00	1	35.55	35.50	-1	18,509	-0.01%
2018/11/06	0	0.00	2	34.95	35.10	-2	19,646	-0.01%
2018/11/05	6	35.52	0	0.00	35.35	6	19,895	0.03%
2018/11/02	3	36.13	9	36.33	36.45	-6	20,127	-0.03%
2018/10/31	6	34.68	2	34.70	34.70	4	20,564	0.02%
2018/10/30	3	34.35	17	34.21	34.10	-14	20,695	-0.07%
2018/10/26	21	34.14	6	33.50	33.50	15	21,504	0.07%
2018/10/25	16	33.41	11	33.66	34.00	5	22,325	0.02%
2018/10/24	9	34.22	4	34.20	34.15	5	23,157	0.02%
2018/10/23	8	35.90	0	0.00	36.00	8	22,836	0.04%
2018/10/19	5	37.20	1	37.55	37.25	4	24,086	0.02%
2018/10/18	0	0.00	0.3	38.05	38.00	-0.3	24,280	0.00%
2018/10/17	2	38.25	13	38.49	38.25	-11	25,131	-0.04%
2018/10/16	12	38.30	2	38.05	38.20	10	25,323	0.04%
2018/10/15	8	38.43	5	38.50	38.50	3	25,455	0.01%
2018/10/12	2	37.30	2	38.80	39.00	0	25,600	0.00%
2018/10/11	13	37.67	0	0.00	37.60	13	25,654	0.05%
2018/10/08	0.8	39.80	27	39.70	39.75	-26.2	25,339	-0.10%
2018/10/05	0	0.00	3	39.67	39.70	-3	25,579	-0.01%
2018/10/04	3.3	39.65	0	0.00	39.80	3.3	25,683	0.01%
2018/10/03	4	40.15	0	0.00	40.20	4	25,833	0.02%
2018/10/02	0	0.00	4	40.40	40.30	-4	26,052	-0.02%
2018/09/28	1	41.20	7	41.24	41.10	-6	26,430	-0.02%
2018/09/27	4	39.90	1	40.35	40.25	3	26,273	0.01%
2018/09/26	0	0.00	1	39.95	39.90	-1	26,482	0.00%
2018/09/21	6	40.53	4	40.75	40.40	2	27,049	0.01%
2018/09/20	1	39.95	1	40.20	40.10	0	26,888	0.00%
2018/09/18	2	39.60	0	0.00	39.70	2	27,031	0.01%
2018/09/17	0	0.00	3	39.27	39.30	-3	27,184	-0.01%
2018/09/14	4	39.04	2	39.50	39.65	2	27,256	0.01%
2018/09/13	5	39.20	0	0.00	39.10	5	27,301	0.02%
2018/09/12	6	38.13	0	0.00	38.55	6	27,171	0.02%
2018/09/10	8	38.14	15	37.82	37.95	-7	27,027	-0.03%
2018/09/07	1	41.45	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	1	41.75	41.80	-1	26,592	0.00%
2018/09/05	3	41.72	2	41.75	41.55	1	26,581	0.00%
2018/09/04	2	41.90	1	41.45	42.10	1	26,593	0.00%
2018/09/03	1	41.40	7	41.31	41.35	-6	26,409	-0.02%
2018/08/31	12	41.65	0	0.00	42.35	12	26,343	0.05%
2018/08/30	4.2	41.72	8	41.65	42.00	-3.8	26,050	-0.01%
2018/08/29	1	43.30	0	0.00	43.40	1	25,625	0.00%
2018/08/28	0	0.00	2	43.40	43.30	-2	25,698	-0.01%
2018/08/27	11	43.05	7.2	43.30	43.30	3.8	25,815	0.01%
2018/08/24	6.3	42.86	0.1	42.75	42.80	6.2	25,756	0.02%
2018/08/22	3	42.77	0	0.00	42.95	3	26,075	0.01%
2018/08/21	1	42.00	2	42.20	42.90	-1	26,120	0.00%
2018/08/20	2	42.60	0	0.00	42.00	2	26,216	0.01%
2018/08/16	1	41.40	1	41.85	42.00	0	26,134	0.00%
2018/08/15	4	42.48	0	0.00	42.35	4	26,225	0.02%
2018/08/14	0	0.00	26	42.99	43.30	-26	25,975	-0.10%
2018/08/13	4	42.65	7	42.94	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	3	41.03	41.50	-3	24,798	-0.01%
2018/08/09	10	40.14	7	40.69	40.50	3	24,741	0.01%
2018/08/07	4	40.33	1	40.15	40.15	3	25,092	0.01%
2018/08/06	3	40.42	5	40.44	40.35	-2	25,024	-0.01%
2018/08/03	8	40.53	0	0.00	40.45	8	24,795	0.03%
2018/08/02	1	41.00	1	40.80	40.60	0	24,490	0.00%
2018/08/01	1	39.70	5	40.84	41.05	-4	23,866	-0.02%
2018/07/31	8	39.33	1	39.60	39.35	7	22,946	0.03%
2018/07/30	4	40.85	17	41.08	40.70	-13	22,017	-0.06%
2018/07/27	15	40.68	3	41.35	40.30	12	21,668	0.06%
2018/07/26	11	40.90	15	41.13	40.50	-4	21,333	-0.02%
2018/07/25	5	45.10	5	45.10	45.10	0	20,460	0.00%
2018/07/24	2	45.50	9	44.37	45.50	-7	20,173	-0.03%
2018/07/23	1	42.20	1	42.50	42.65	0	19,368	0.00%
2018/07/20	2	42.38	2	42.35	42.30	0	19,251	0.00%
2018/07/19	3	42.73	2	42.75	42.75	1	19,164	0.01%
2018/07/18	2	42.38	0	0.00	42.25	2	19,412	0.01%
2018/07/17	1	42.15	2	42.20	42.15	-1	19,164	-0.01%
2018/07/16	3	42.90	3	42.60	42.50	0	19,102	0.00%
2018/07/13	1	43.60	2	43.70	43.50	-1	19,058	-0.01%
2018/07/11	5	42.18	1	42.20	42.15	4	18,533	0.02%
2018/07/10	0	0.00	1	43.20	43.25	-1	18,222	-0.01%
2018/07/09	1	41.70	3	42.57	42.75	-2	17,897	-0.01%
2018/07/06	2	41.45	0	0.00	41.60	2	17,544	0.01%
2018/07/05	1	42.00	2	42.15	42.05	-1	17,264	-0.01%
2018/07/03	0	0.00	5	42.62	42.75	-5	16,918	-0.03%
2018/07/02	6	41.62	3	41.85	41.85	3	16,442	0.02%
2018/06/29	2.4	42.19	0	0.00	42.35	2.4	16,147	0.01%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/27	1	42.80	0	0.00	43.00	1	15,500	0.01%
2018/06/26	3	43.97	0	0.00	43.70	3	15,155	0.02%
2018/06/25	0	0.00	4	44.50	44.70	-4	14,905	-0.03%
2018/06/20	2	44.30	0	0.00	44.75	2	14,521	0.01%
2018/06/19	1	44.00	1	43.85	43.85	0	14,290	0.00%
2018/06/14	0	0.00	6	45.09	44.90	-6	13,688	-0.04%
2018/06/13	5	45.45	2	45.60	45.45	3	13,540	0.02%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	3	44.40	0	0.00	44.60	3	13,386	0.02%
2018/06/08	2	45.00	3	44.40	45.00	-1	13,315	-0.01%
2018/06/07	2	44.75	0	0.00	44.75	2	13,245	0.02%
2018/06/06	10	44.75	2	44.70	44.80	8	13,226	0.06%
2018/06/05	2	45.00	2	45.10	45.20	0	13,105	0.00%
2018/06/04	3	44.40	1	45.30	45.65	2	12,867	0.02%
2018/05/31	2	44.25	0	0.00	43.60	2	12,403	0.02%
2018/05/30	2	43.45	13	43.51	43.75	-11	12,061	-0.09%
2018/05/29	3	43.40	0	0.00	43.40	3	11,777	0.03%
2018/05/28	1	43.90	1	44.05	43.95	0	11,560	0.00%
2018/05/25	1	43.90	1	44.30	43.90	0	11,405	0.00%
2018/05/24	1	43.85	0	0.00	44.75	1	11,186	0.01%
2018/05/23	4	43.96	0	0.00	44.10	4	10,986	0.04%
2018/05/22	0	0.00	2	45.60	45.60	-2	10,678	-0.02%
2018/05/21	2	45.80	2	46.00	46.00	0	10,604	0.00%
2018/05/18	1	45.70	3.1	45.78	45.55	-2.1	10,386	-0.02%
2018/05/17	4	45.70	5	45.76	45.65	-1	10,246	-0.01%
2018/05/16	0	0.00	5	46.37	45.90	-5	9,922	-0.05%
2018/05/15	0	0.00	3	42.97	43.50	-3	9,122	-0.03%
2018/05/14	8	42.67	2	42.50	43.15	6	9,082	0.07%
2018/05/10	2	41.15	1	41.30	41.10	1	8,681	0.01%
2018/05/09	0	0.00	5	40.65	40.60	-5	8,472	-0.06%
2018/05/07	3	40.47	1	41.30	40.40	2	8,247	0.02%
2018/05/04	3	39.83	0	0.00	39.55	3	7,995	0.04%
2018/04/30	1	40.35	0	0.00	40.85	1	7,745	0.01%
2018/04/24	0	0.00	6	40.78	40.85	-6	7,530	-0.08%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	1	38.95	39.00	-1	7,137	-0.01%
2018/04/13	0	0.00	1	38.15	38.20	-1	8,016	-0.01%
2018/04/12	1	38.00	0	0.00	38.10	1	8,316	0.01%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/02/22	0	36.50	0	0.00	36.50	0	11,272	0.00%
2018/02/09	10	35.75	0	0.00	35.60	10	11,191	0.09%
2018/02/08	0	0.00	5	36.80	36.75	-5	11,101	-0.05%
2018/02/06	9	34.98	0	0.00	35.50	9	11,176	0.08%
2018/01/26	0	0.00	13	38.12	38.20	-13	10,632	-0.12%
2018/01/25	0	0.00	5	37.60	37.60	-5	10,496	-0.05%
2018/01/24	3	36.95	0	0.00	37.30	3	10,438	0.03%
2018/01/23	12	36.91	0	0.00	37.30	12	10,370	0.12%
2018/01/22	10	37.70	0	0.00	37.85	10	10,192	0.10%
2018/01/17	0	0.00	6	38.23	38.50	-6	9,868	-0.06%
2018/01/12	13	37.50	0	0.00	37.60	13	9,583	0.14%
2018/01/11	3	37.73	2	37.70	37.50	1	9,356	0.01%
2018/01/10	1	38.30	3	38.37	38.45	-2	8,870	-0.02%
2018/01/08	0	0.00	2	37.75	38.20	-2	8,456	-0.02%
2018/01/04	0	0.00	1	37.30	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	69	37.05	37.35	-69	7,533	-0.92%