台泥 (1101)-富邦-三重券商分點個股進出

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
32.35
漲跌
▲0.55
漲幅
+1.73%
成交量
18,620張
產業
上市水泥類股
2637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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/04/29	33.6	32.18	72.5	32.10	32.35	-38.8	16,038	-0.24%
2024/04/26	2.2	31.81	7.2	31.80	31.80	-5.1	15,880	-0.03%
2024/04/25	5	31.94	1	31.90	32.00	4	15,849	0.03%
2024/04/24	30	32.25	0	0.00	32.15	30	15,799	0.19%
2024/04/23	11.9	32.80	1.1	32.96	32.35	10.8	16,021	0.07%
2024/04/22	14.5	32.36	3.5	32.50	32.60	11	15,974	0.07%
2024/04/19	15.4	32.04	24	32.17	32.00	-8.6	15,756	-0.05%
2024/04/18	4.5	32.82	1	32.85	32.70	3.5	15,379	0.02%
2024/04/17	5.1	32.50	11	32.62	32.65	-5.9	15,172	-0.04%
2024/04/16	43.2	32.79	13.1	32.87	32.45	30.1	15,008	0.20%
2024/04/15	13	32.49	33.2	32.71	32.35	-20.2	14,402	-0.14%
2024/04/12	17	31.96	13	32.11	32.20	4	14,063	0.03%
2024/04/11	0.6	32.50	0.1	32.55	32.40	0.5	13,848	0.00%
2024/04/10	52.2	32.82	12.4	32.79	32.70	39.8	13,783	0.29%
2024/04/09	2.5	32.26	7.3	32.37	32.45	-4.8	13,609	-0.04%
2024/04/08	14.7	32.30	0.3	32.40	32.30	14.4	13,545	0.11%
2024/04/03	52.3	32.55	26.3	32.43	32.00	26	13,436	0.19%
2024/04/02	3.5	31.98	16.7	31.96	31.95	-13.3	13,046	-0.10%
2024/04/01	1.5	32.16	20.2	32.20	32.15	-18.7	13,124	-0.14%
2024/03/29	11	31.90	9.5	31.98	32.15	1.5	13,089	0.01%
2024/03/28	7	31.74	2.1	31.83	31.70	4.9	12,963	0.04%
2024/03/27	2.2	31.77	1.4	31.67	31.70	0.8	12,844	0.01%
2024/03/26	5.1	31.46	18	31.35	31.55	-12.9	12,765	-0.10%
2024/03/25	5	31.10	0.2	31.20	31.10	4.8	12,723	0.04%
2024/03/22	20.4	31.14	1	31.05	31.15	19.3	12,702	0.15%
2024/03/21	11.1	31.54	8.1	31.49	31.50	3	12,514	0.02%
2024/03/20	52.2	30.93	22	30.93	30.90	30.2	12,516	0.24%
2024/03/19	16.1	31.47	12	31.43	31.40	4	12,198	0.03%
2024/03/18	10.9	31.69	39.9	31.66	31.70	-29	11,945	-0.24%
2024/03/15	0	0.00	16.2	32.00	31.95	-16.2	11,833	-0.14%
2024/03/14	10.1	31.84	4	31.91	32.00	6.1	11,512	0.05%
2024/03/13	36.6	31.76	1.8	31.81	31.70	34.8	11,518	0.30%
2024/03/12	69.1	31.87	41.6	31.94	32.00	27.5	11,388	0.24%
2024/03/11	48.2	31.71	34.3	31.73	31.80	14	11,415	0.12%
2024/03/08	24.2	31.93	5	32.00	31.85	19.2	11,531	0.17%
2024/03/07	3.2	31.93	2	32.00	32.00	1.2	11,664	0.01%
2024/03/06	18.3	31.94	10	32.00	32.00	8.3	12,022	0.07%
2024/03/05	12	32.06	8	32.05	32.00	4	13,502	0.03%
2024/03/04	2	32.08	4	32.10	32.05	-2	13,771	-0.01%
2024/03/01	13.5	32.03	0	0.00	32.05	13.5	14,657	0.09%
2024/02/29	4.1	32.19	6	32.15	32.10	-1.9	14,759	-0.01%
2024/02/27	19.1	31.92	22	31.97	31.85	-2.9	14,610	-0.02%
2024/02/26	6.3	32.30	12	32.37	32.15	-5.7	14,608	-0.04%
2024/02/23	6.1	32.45	3	32.40	32.40	3.1	14,694	0.02%
2024/02/22	2.5	32.44	3	32.48	32.55	-0.5	15,103	0.00%
2024/02/21	0.3	32.65	3.3	32.60	32.50	-3	15,202	-0.02%
2024/02/20	6.3	32.53	1	32.60	32.65	5.3	15,222	0.03%
2024/02/19	1	32.45	64.5	32.24	32.80	-63.5	15,433	-0.41%
2024/02/16	16	31.84	0	0.00	31.90	16	15,704	0.10%
2024/02/15	71.9	31.86	4	31.93	32.00	67.9	15,670	0.43%
2024/02/05	7.4	32.02	2	32.10	32.15	5.4	15,497	0.03%
2024/02/02	2	32.30	1	32.30	32.25	1	15,452	0.01%
2024/02/01	1	32.45	16.2	32.29	32.45	-15.2	15,591	-0.10%
2024/01/31	18.5	31.90	1	31.80	31.90	17.5	15,628	0.11%
2024/01/30	12.3	32.12	0	0.00	32.00	12.3	15,538	0.08%
2024/01/29	7.9	32.45	0	0.00	32.35	7.9	15,511	0.05%
2024/01/26	35.1	32.73	6.2	32.77	32.60	28.9	15,632	0.19%
2024/01/25	0.1	32.71	5	32.65	32.70	-4.9	15,730	-0.03%
2024/01/24	6.1	32.65	0	0.00	32.60	6.1	15,865	0.04%
2024/01/23	1	32.65	0	0.00	32.70	1	16,153	0.01%
2024/01/22	11.5	32.43	2	32.40	32.30	9.5	16,296	0.06%
2024/01/19	13.2	31.98	0	0.00	32.40	13.2	16,355	0.08%
2024/01/18	9.2	32.06	7	32.19	32.05	2.2	16,380	0.01%
2024/01/17	29.2	32.35	8.1	32.30	32.20	21.1	16,459	0.13%
2024/01/16	26.3	33.02	5	33.08	32.90	21.3	16,356	0.13%
2024/01/15	5.2	33.61	4	33.66	33.65	1.2	16,277	0.01%
2024/01/12	4	33.63	0	0.00	33.75	4	16,716	0.02%
2024/01/11	8.5	33.73	0.4	33.90	33.70	8.1	17,605	0.05%
2024/01/10	1.3	33.79	3	33.88	33.70	-1.7	18,877	-0.01%
2024/01/09	2	34.22	35	34.10	34.05	-33	19,006	-0.17%
2024/01/08	1	34.40	14	34.30	34.25	-13	19,126	-0.07%
2024/01/05	0.1	34.30	9	34.30	34.35	-8.9	19,349	-0.05%
2024/01/04	9.1	34.21	0	0.00	34.20	9.1	19,609	0.05%
2024/01/03	2	34.33	10.1	34.25	34.20	-8.1	19,771	-0.04%
2024/01/02	10	34.80	7.3	34.79	34.70	2.7	19,818	0.01%
2023/12/29	1.1	34.76	34	34.81	34.85	-32.9	19,953	-0.16%
2023/12/28	1.1	34.81	4	34.90	34.90	-2.9	20,185	-0.01%
2023/12/27	2	34.83	21.1	34.77	34.90	-19.1	20,197	-0.09%
2023/12/26	25	34.52	7.1	34.62	34.65	17.9	20,237	0.09%
2023/12/25	0	0.00	11	34.49	34.50	-11	20,449	-0.05%
2023/12/22	1.1	34.21	0	0.00	34.30	1.1	20,578	0.01%
2023/12/21	2.3	34.25	3	34.20	34.25	-0.7	20,790	0.00%
2023/12/20	0	0.00	11.6	34.36	34.50	-11.6	21,158	-0.05%
2023/12/19	2.2	34.50	8.5	34.34	34.35	-6.3	21,394	-0.03%
2023/12/18	3.4	34.47	3.3	34.55	34.55	0.1	21,730	0.00%
2023/12/15	6.2	34.39	6	34.40	34.30	0.2	21,955	0.00%
2023/12/14	5.3	34.45	2	34.35	34.40	3.3	21,772	0.02%
2023/12/13	10.8	34.14	3.1	34.15	34.05	7.7	21,743	0.04%
2023/12/12	9.4	34.19	0	0.00	34.15	9.4	21,824	0.04%
2023/12/11	30.3	34.46	0.3	34.35	34.40	30	21,878	0.14%
2023/12/08	7.1	34.64	12	34.68	34.60	-4.9	22,119	-0.02%
2023/12/07	3.5	34.56	4	34.58	34.50	-0.5	22,107	0.00%
2023/12/06	10.5	34.71	3	34.60	34.60	7.5	22,145	0.03%
2023/12/05	10.3	34.78	56	34.63	34.90	-45.8	22,206	-0.21%
2023/12/04	10	34.20	21.3	34.30	34.05	-11.3	22,066	-0.05%
2023/12/01	77.7	34.59	1	34.60	34.40	76.7	22,225	0.35%
2023/11/30	9.1	35.03	71.1	35.02	34.95	-62.1	21,892	-0.28%
2023/11/29	6.1	34.42	2.3	34.53	34.25	3.8	20,364	0.02%
2023/11/28	52.8	34.89	38.3	34.95	34.50	14.5	20,138	0.07%
2023/11/27	6.5	34.09	15	34.17	33.95	-8.5	19,597	-0.04%
2023/11/24	7	33.87	0	0.00	33.75	7	19,408	0.04%
2023/11/22	8	34.00	0	0.00	33.85	8	19,049	0.04%
2023/11/21	4.4	34.05	7.5	34.06	34.20	-3.1	18,952	-0.02%
2023/11/20	0	33.60	0	0.00	33.60	0	18,544	0.00%
2023/11/17	5.1	33.25	2.1	33.20	33.20	3	18,469	0.02%
2023/11/16	5	33.18	54.5	33.06	33.05	-49.5	18,400	-0.27%
2023/11/15	4.2	32.96	14.2	33.05	33.15	-10	18,225	-0.05%
2023/11/14	7.2	32.57	3	32.63	32.50	4.2	18,089	0.02%
2023/11/13	9.1	32.70	50.6	33.00	32.80	-41.5	18,187	-0.23%
2023/11/10	2	32.88	8	32.86	32.85	-6	18,374	-0.03%
2023/11/09	10	32.93	0	0.00	32.90	10	18,388	0.05%
2023/11/08	2.5	32.91	38	32.72	32.90	-35.5	18,405	-0.19%
2023/11/07	1	32.51	0	0.00	32.55	1	18,432	0.01%
2023/11/06	38.1	32.85	3	32.83	32.80	35.1	18,394	0.19%
2023/11/03	1.1	32.86	11.6	32.77	32.90	-10.5	18,290	-0.06%
2023/11/02	2.1	32.45	8	32.43	32.35	-5.9	18,196	-0.03%
2023/11/01	3	32.31	0	0.00	32.10	3	18,166	0.02%
2023/10/31	3.1	32.23	71	32.21	32.25	-67.9	18,158	-0.37%
2023/10/30	10.1	31.97	0.1	32.05	32.00	10	18,028	0.06%
2023/10/27	9	31.81	8	31.87	31.85	1	17,917	0.01%
2023/10/26	13	31.47	0	0.00	31.45	13	17,975	0.07%
2023/10/25	34.2	31.74	1	31.75	31.55	33.2	17,848	0.19%
2023/10/24	13.1	31.52	0	0.00	31.50	13.1	17,706	0.07%
2023/10/23	22	31.67	3	31.70	31.65	19	17,530	0.11%
2023/10/20	21.5	31.59	0	0.00	31.75	21.5	17,702	0.12%
2023/10/19	50	31.85	1.1	31.91	31.90	48.9	17,409	0.28%
2023/10/18	85.9	32.50	36	32.45	32.45	49.9	16,813	0.30%
2023/10/17	96.2	33.55	4	33.49	33.45	92.2	15,659	0.59%
2023/10/16	29.4	33.68	0	0.00	33.60	29.4	15,645	0.19%
2023/10/13	114.4	33.85	102	34.05	33.80	12.4	15,722	0.08%	大買/大賣/
2023/10/12	2.2	33.64	35	33.41	33.70	-32.8	15,681	-0.21%
2023/10/11	17.2	32.93	0	0.00	33.10	17.2	15,548	0.11%
2023/10/06	15.4	32.80	0	0.00	32.80	15.4	15,540	0.10%
2023/10/05	33.7	32.78	1.2	32.89	32.75	32.5	15,507	0.21%
2023/10/04	12.2	32.91	17	32.90	32.90	-4.8	15,539	-0.03%
2023/10/03	2.5	33.14	11	33.30	33.20	-8.5	15,625	-0.05%
2023/10/02	4.2	33.16	0	0.00	33.10	4.2	15,776	0.03%
2023/09/28	10.2	33.12	9.1	33.30	33.25	1.1	16,020	0.01%
2023/09/27	19.6	33.01	0	0.00	33.05	19.6	15,999	0.12%
2023/09/26	13.2	33.09	21	33.05	33.00	-7.8	15,938	-0.05%
2023/09/25	41.8	33.13	3.3	33.11	33.10	38.5	15,777	0.24%
2023/09/22	14.3	33.45	2	33.55	33.50	12.3	15,474	0.08%
2023/09/21	34.3	33.95	2	33.85	33.80	32.3	15,253	0.21%
2023/09/20	17.5	34.51	3	34.40	34.35	14.5	15,082	0.10%
2023/09/19	8.8	34.90	1.4	34.91	34.80	7.4	14,902	0.05%
2023/09/18	2.3	35.05	0	0.00	35.10	2.3	14,938	0.02%
2023/09/15	1.3	35.25	1	35.35	35.10	0.3	15,030	0.00%
2023/09/14	1	35.35	1.2	35.32	35.50	-0.2	14,962	0.00%
2023/09/13	8.2	35.11	4.1	35.17	35.30	4.1	14,972	0.03%
2023/09/12	4.2	34.51	0	0.00	34.60	4.2	15,254	0.03%
2023/09/11	8.2	34.08	0.2	34.30	34.20	8	15,266	0.05%
2023/09/08	8.2	34.17	0	0.00	34.10	8.2	15,301	0.05%
2023/09/07	5.5	34.37	6	34.40	34.35	-0.5	15,280	0.00%
2023/09/06	39.4	34.58	12	34.44	34.40	27.4	15,287	0.18%
2023/09/05	12.3	35.03	0	0.00	35.00	12.3	14,939	0.08%
2023/09/04	8.1	35.18	4	35.11	35.20	4.1	14,925	0.03%
2023/09/01	5.3	35.17	7	35.13	35.25	-1.8	14,877	-0.01%
2023/08/31	25.2	35.07	2.4	35.17	34.95	22.8	14,843	0.15%
2023/08/30	10.3	35.33	1	35.35	35.30	9.3	14,684	0.06%
2023/08/29	11.2	35.21	13	35.25	35.40	-1.8	15,130	-0.01%
2023/08/28	2.7	35.14	15	35.14	35.20	-12.3	15,344	-0.08%
2023/08/25	4.1	35.22	0	0.00	35.10	4.1	16,124	0.03%
2023/08/24	3.4	35.28	3.6	35.32	35.30	-0.2	16,441	0.00%
2023/08/23	6.1	35.42	0	0.00	35.30	6.1	16,726	0.04%
2023/08/22	0	35.50	27	35.37	35.40	-27	16,947	-0.16%
2023/08/21	8.1	35.35	0	35.50	35.40	8.1	17,344	0.05%
2023/08/18	25.9	35.29	1	35.15	35.15	24.9	17,523	0.14%
2023/08/17	80.5	35.67	3	35.70	35.65	77.5	17,458	0.44%
2023/08/16	34.1	36.15	2.1	36.18	36.05	32	17,488	0.18%
2023/08/15	13.3	36.68	0	0.00	36.70	13.3	17,473	0.08%
2023/08/14	20.4	37.13	2.3	37.00	36.85	18.2	17,582	0.10%
2023/08/11	4	37.52	3	37.38	37.40	1	17,637	0.01%
2023/08/10	14.5	36.94	2	36.85	36.85	12.5	17,644	0.07%
2023/08/09	12.2	37.14	0	0.00	37.15	12.2	17,972	0.07%
2023/08/08	7.3	37.16	0	0.00	37.10	7.3	18,250	0.04%
2023/08/07	3.4	37.55	2.5	37.60	37.65	0.9	18,384	0.00%
2023/08/04	10	37.42	3	37.30	37.35	7	18,438	0.04%
2023/08/02	7.1	37.17	1	37.60	37.20	6.1	18,846	0.03%
2023/08/01	1	37.55	19	37.57	37.55	-18	19,015	-0.09%
2023/07/31	6	37.38	5.1	37.47	37.30	0.9	19,125	0.00%
2023/07/28	2.3	37.39	0	0.00	37.35	2.3	19,175	0.01%
2023/07/27	1	37.35	3	37.33	37.35	-2	19,620	-0.01%
2023/07/26	15	37.28	6	37.28	37.25	9	20,584	0.04%
2023/07/25	7.1	37.16	18	37.32	37.40	-10.9	20,798	-0.05%
2023/07/24	10.2	36.42	13.6	36.74	36.50	-3.4	20,874	-0.02%
2023/07/21	24.1	36.27	12	36.20	36.10	12.1	21,180	0.06%
2023/07/20	0.1	36.65	3	36.63	36.55	-2.9	21,667	-0.01%
2023/07/19	12.1	36.67	0	0.00	36.60	12.1	22,718	0.05%
2023/07/18	9.4	36.60	0.9	36.89	37.10	8.5	23,504	0.04%
2023/07/17	4.1	36.85	2	36.75	36.75	2.1	23,411	0.01%
2023/07/14	2.2	36.98	1.7	36.95	37.00	0.4	23,348	0.00%
2023/07/13	5.1	36.88	4.3	37.00	36.80	0.9	23,366	0.00%
2023/07/12	18.1	36.58	1	36.55	36.60	17.1	23,564	0.07%
2023/07/11	20.3	36.78	0	0.00	36.55	20.3	23,517	0.09%
2023/07/10	16.5	36.99	1.2	37.05	36.85	15.4	23,394	0.07%
2023/07/07	15	37.04	41	37.05	37.30	-26	23,264	-0.11%
2023/07/06	24.2	37.37	0	0.00	37.25	24.2	23,393	0.10%
2023/07/05	10.2	37.97	9.8	37.87	37.80	0.4	23,091	0.00%
2023/07/04	0.3	38.24	0	0.00	38.05	0.3	22,913	0.00%
2023/07/03	10.2	38.20	0.1	38.25	38.25	10.1	22,864	0.04%
2023/06/30	1	38.05	0.5	38.20	38.05	0.5	22,907	0.00%
2023/06/29	0	38.25	0	0.00	38.05	0	22,932	0.00%
2023/06/28	10.2	38.17	1	38.05	38.05	9.2	22,980	0.04%
2023/06/27	5	38.54	0.5	38.75	38.45	4.5	23,114	0.02%
2023/06/26	1	38.85	2	38.80	38.80	-1	23,371	0.00%
2023/06/21	0	38.50	0	0.00	38.70	0	23,378	0.00%
2023/06/20	6.1	38.51	12	38.59	38.55	-5.9	23,375	-0.03%
2023/06/19	1.1	38.70	0	0.00	38.70	1.1	23,493	0.00%
2023/06/16	5.3	38.77	1	39.10	38.70	4.3	23,472	0.02%
2023/06/15	3.2	38.30	5	38.30	38.35	-1.8	23,007	-0.01%
2023/06/14	0.8	38.35	1.1	38.30	38.35	-0.3	23,330	0.00%
2023/06/13	3.1	38.10	12.3	38.24	38.25	-9.2	23,466	-0.04%
2023/06/12	7.2	38.33	0.2	38.58	38.25	7	23,491	0.03%
2023/06/09	1	38.35	6	38.44	38.45	-5	23,511	-0.02%
2023/06/08	2.1	38.41	0	0.00	38.50	2.1	23,676	0.01%
2023/06/07	11.2	38.76	5.3	38.89	38.80	5.9	23,851	0.02%
2023/06/06	2	38.78	6	38.95	38.80	-4	24,048	-0.02%
2023/06/05	5	39.12	16.4	39.07	38.85	-11.4	24,210	-0.05%
2023/06/02	8	38.43	17.6	38.32	38.55	-9.6	24,023	-0.04%
2023/06/01	15.7	37.76	12	37.79	37.75	3.7	23,598	0.02%
2023/05/31	23.1	37.99	11	37.90	37.90	12.1	23,504	0.05%
2023/05/30	2	37.98	6	37.96	38.30	-4	22,887	-0.02%
2023/05/29	3.2	37.89	13	38.00	38.15	-9.8	23,178	-0.04%
2023/05/26	3.1	37.77	0	0.00	38.00	3.1	23,692	0.01%
2023/05/25	34.1	37.60	1	37.55	38.05	33.1	24,133	0.14%
2023/05/24	10.2	37.75	10.1	37.56	37.85	0.1	23,953	0.00%
2023/05/23	0.3	38.15	8	37.94	37.90	-7.7	23,751	-0.03%
2023/05/22	2.3	38.18	10	38.10	38.25	-7.7	23,649	-0.03%
2023/05/19	61.9	37.87	32	37.91	37.85	29.8	23,556	0.13%
2023/05/18	78.6	37.92	0	0.00	37.85	78.6	23,437	0.34%
2023/05/17	106.4	37.95	3	37.90	37.90	103.4	23,453	0.44%	大買/鉅額交易
2023/05/16	2	37.60	8	37.49	37.75	-6	23,506	-0.03%
2023/05/15	38.9	37.43	2	37.60	37.35	36.9	23,506	0.16%
2023/05/12	5.9	38.20	2.1	38.56	37.80	3.8	23,276	0.02%
2023/05/11	5.9	38.20	2.1	38.56	38.20	3.8	23,037	0.02%
2023/05/10	2	38.70	11	38.83	38.85	-9	22,849	-0.04%
2023/05/09	35.4	39.30	13	39.06	38.65	22.4	22,795	0.10%
2023/05/08	3.7	39.63	28	39.61	39.60	-24.4	22,479	-0.11%
2023/05/05	2.1	39.23	6	39.43	39.30	-3.9	22,322	-0.02%
2023/05/04	5	39.48	2	39.50	39.45	3	22,305	0.01%
2023/05/03	4	39.90	23.6	39.92	39.50	-19.6	22,236	-0.09%
2023/05/02	23.1	39.82	34.7	39.61	39.90	-11.6	22,048	-0.05%
2023/04/28	1.1	38.80	0	0.00	38.70	1.1	21,538	0.01%
2023/04/27	15.2	38.93	0	0.00	38.65	15.2	21,481	0.07%
2023/04/26	6	38.79	19.6	38.70	39.10	-13.6	21,572	-0.06%
2023/04/25	84.9	38.72	29	38.66	38.50	55.9	21,693	0.26%
2023/04/24	49.1	39.30	32.6	39.30	39.55	16.5	21,265	0.08%
2023/04/21	19	38.27	33.5	38.47	38.30	-14.5	20,241	-0.07%
2023/04/20	8	37.36	1.1	37.31	37.20	6.9	19,358	0.04%
2023/04/19	15	37.25	3	37.30	37.10	12	19,409	0.06%
2023/04/18	12.4	37.53	1	37.40	37.45	11.4	19,425	0.06%
2023/04/17	14.1	38.07	21	38.13	37.95	-6.9	19,656	-0.04%
2023/04/14	1.5	37.47	0	0.00	37.55	1.5	19,373	0.01%
2023/04/13	7.5	37.50	3.4	37.51	37.55	4.1	19,387	0.02%
2023/04/12	5.5	37.58	1	37.80	37.45	4.5	19,333	0.02%
2023/04/11	21	37.33	14	37.40	37.45	7	19,262	0.04%
2023/04/10	7	36.37	4	36.40	36.60	3	19,042	0.02%
2023/04/07	6.3	36.45	1	36.40	36.40	5.3	19,060	0.03%
2023/04/06	7	36.34	0	0.00	36.45	7	19,160	0.04%
2023/03/31	0	0.00	3.1	36.49	36.40	-3.1	19,407	-0.02%
2023/03/30	2.4	36.15	0	0.00	36.20	2.4	20,415	0.01%
2023/03/29	8.3	36.31	1	36.40	36.35	7.3	21,328	0.03%
2023/03/28	14.6	36.26	8	36.35	36.20	6.6	22,230	0.03%
2023/03/27	15.2	36.81	1	36.85	36.65	14.2	23,097	0.06%
2023/03/24	7.2	37.45	24.3	37.50	37.60	-17.1	23,872	-0.07%
2023/03/23	3	37.25	3.1	37.30	37.35	-0.1	23,875	0.00%
2023/03/22	0.1	37.30	7	37.24	37.20	-7	23,957	-0.03%
2023/03/21	4	37.06	3	37.07	37.05	1	24,027	0.00%
2023/03/20	1	36.90	1	36.80	36.90	0	24,042	0.00%
2023/03/17	13.6	36.59	0	0.00	36.40	13.6	24,199	0.06%
2023/03/16	9	36.48	12	36.48	36.35	-3	23,908	-0.01%
2023/03/15	4	37.14	1	37.20	37.10	3	23,942	0.01%
2023/03/14	8.6	36.56	8	36.74	36.75	0.6	24,037	0.00%
2023/03/13	6.5	36.60	4	36.39	36.75	2.5	24,266	0.01%
2023/03/10	15.5	36.70	20	36.68	36.70	-4.5	24,281	-0.02%
2023/03/09	13.9	37.31	7.5	37.32	37.20	6.4	24,506	0.03%
2023/03/08	24	37.61	7	37.66	37.75	17	24,873	0.07%
2023/03/07	4.2	37.99	0	0.00	37.95	4.2	24,885	0.02%
2023/03/06	10.1	37.95	0	0.00	37.95	10.1	25,216	0.04%
2023/03/03	4	37.78	13	37.75	37.75	-9	25,487	-0.04%
2023/03/02	5.2	37.63	18	37.69	37.90	-12.8	25,669	-0.05%
2023/03/01	33.8	37.95	3	37.68	37.80	30.8	25,706	0.12%
2023/02/24	24.7	39.21	3.3	39.29	39.15	21.4	25,338	0.08%
2023/02/23	10.5	39.48	45.6	39.26	39.50	-35.1	24,816	-0.14%
2023/02/22	4	38.01	9	37.91	38.05	-5	25,159	-0.02%
2023/02/21	6.8	38.36	11.3	38.38	38.35	-4.6	26,058	-0.02%
2023/02/20	13.3	37.94	12.3	38.05	38.25	1.1	26,714	0.00%
2023/02/17	3.2	37.70	0.4	37.85	38.00	2.8	27,226	0.01%
2023/02/16	0.6	37.60	2	37.60	37.50	-1.4	27,958	-0.01%
2023/02/15	3.5	37.70	2.3	37.54	37.55	1.2	28,051	0.00%
2023/02/14	1.3	37.50	1.7	37.56	37.25	-0.4	27,991	0.00%
2023/02/13	0.6	37.08	8.2	37.10	37.00	-7.6	27,957	-0.03%
2023/02/10	6.3	36.94	3.1	36.65	36.85	3.2	28,096	0.01%
2023/02/09	6.1	36.65	5	36.65	36.60	1.1	28,114	0.00%
2023/02/08	1.1	36.70	0	0.00	36.75	1.1	28,188	0.00%
2023/02/07	3	36.33	1.5	36.58	36.65	1.5	28,269	0.01%
2023/02/06	7.3	36.24	0	0.00	36.15	7.3	28,252	0.03%
2023/02/03	1.6	36.51	1	36.40	36.45	0.6	28,142	0.00%
2023/02/02	3.1	36.83	1	36.85	36.80	2.1	28,165	0.01%
2023/01/31	2.1	36.62	5	36.39	36.25	-2.9	28,263	-0.01%
2023/01/30	1	36.55	15.5	36.91	36.95	-14.5	28,195	-0.05%
2023/01/17	9.4	36.02	6	36.04	36.00	3.4	28,181	0.01%
2023/01/16	9.3	36.52	3.5	36.61	36.50	5.8	28,175	0.02%
2023/01/13	26.9	36.19	28.3	36.08	36.15	-1.4	27,855	-0.01%
2023/01/12	0.3	35.13	1	35.35	35.40	-0.8	27,913	0.00%
2023/01/11	1.2	34.70	1.1	34.65	34.70	0.1	28,119	0.00%
2023/01/10	4.2	34.50	1	34.60	34.60	3.2	28,426	0.01%
2023/01/09	0	0.00	13	34.43	34.60	-13	28,943	-0.04%
2023/01/06	0.1	34.35	0	0.00	34.25	0.1	29,213	0.00%
2023/01/05	6	34.33	59.4	34.30	34.45	-53.4	29,670	-0.18%
2023/01/04	3	33.53	0	0.00	33.50	3	29,498	0.01%
2023/01/03	4.1	33.51	2	33.45	33.50	2.1	29,714	0.01%
2022/12/30	1	33.65	0	0.00	33.65	1	29,735	0.00%
2022/12/29	4	33.80	8	33.72	33.70	-4	29,889	-0.01%
2022/12/28	1	34.00	4	34.20	34.30	-3	30,140	-0.01%
2022/12/27	1.1	34.46	1	34.35	34.30	0.1	30,373	0.00%
2022/12/26	1.3	34.39	0.1	34.35	34.40	1.2	30,533	0.00%
2022/12/23	1.1	34.26	0	0.00	34.05	1.1	31,062	0.00%
2022/12/22	11.1	34.62	33	34.57	34.45	-21.9	31,982	-0.07%
2022/12/21	3	33.92	9	34.07	34.05	-6	31,325	-0.02%
2022/12/20	28.2	33.65	0	0.00	33.70	28.2	30,705	0.09%
2022/12/19	8.2	33.89	2	33.83	33.85	6.2	30,251	0.02%
2022/12/16	2.2	33.08	32	34.16	34.60	-29.8	29,428	-0.10%
2022/12/15	0.1	33.60	0	0.00	33.55	0.1	28,860	0.00%
2022/12/14	66.1	33.54	2	33.60	33.50	64.1	29,170	0.22%
2022/12/13	5.3	33.87	5	33.80	33.70	0.3	29,231	0.00%
2022/12/12	1.2	33.72	2.9	33.80	33.85	-1.8	29,198	-0.01%
2022/12/09	1.1	33.89	4	33.75	33.70	-2.9	29,684	-0.01%
2022/12/08	3.1	33.17	0	0.00	33.20	3.1	29,675	0.01%
2022/12/07	3.1	33.15	9	33.19	33.35	-6	29,677	-0.02%
2022/12/06	4.3	33.46	2	33.48	33.30	2.3	29,698	0.01%
2022/12/05	4.7	33.52	4	33.53	33.70	0.7	29,562	0.00%
2022/12/02	13.2	33.71	31	33.69	33.65	-17.8	29,249	-0.06%
2022/12/01	12	33.99	17	34.02	34.05	-5	29,193	-0.02%
2022/11/30	9	33.72	36	33.53	33.90	-27	29,003	-0.09%
2022/11/29	16.5	33.32	22.3	33.13	33.55	-5.8	28,619	-0.02%
2022/11/28	7.7	32.95	1	33.00	33.00	6.7	28,640	0.02%
2022/11/25	1.3	33.32	21	33.33	33.55	-19.7	28,428	-0.07%
2022/11/24	3.1	32.74	7	33.15	33.20	-3.9	28,273	-0.01%
2022/11/23	27	32.75	0	0.00	32.70	27	28,055	0.10%
2022/11/22	31.6	32.67	4.2	32.56	32.65	27.4	27,954	0.10%
2022/11/21	36.1	32.88	3.7	32.90	32.85	32.4	27,730	0.12%
2022/11/18	38.2	33.52	11	33.37	33.30	27.2	27,498	0.10%
2022/11/17	57.2	33.94	58.5	34.34	34.25	-1.3	26,542	0.00%
2022/11/16	18.7	33.14	2	33.23	32.90	16.7	25,556	0.07%
2022/11/15	19.5	33.32	9	33.76	33.85	10.5	24,950	0.04%
2022/11/14	27	34.02	28.7	33.48	34.15	-1.7	24,375	-0.01%
2022/11/11	3.1	32.05	2.4	32.19	32.15	0.7	23,576	0.00%
2022/11/10	2.1	31.75	5.1	31.91	31.70	-3	23,483	-0.01%
2022/11/09	7	31.86	3.1	31.87	31.90	4	23,444	0.02%
2022/11/08	7.1	31.65	4	31.65	31.65	3.1	23,282	0.01%
2022/11/07	30	30.64	2	30.85	31.00	28	23,106	0.12%
2022/11/04	11.6	30.29	0	0.00	30.45	11.6	23,191	0.05%
2022/11/03	7.4	30.29	0	0.00	30.30	7.4	23,144	0.03%
2022/11/02	12	30.79	0	0.00	30.75	12	23,105	0.05%
2022/11/01	2.1	30.53	0	0.00	30.65	2.1	23,119	0.01%
2022/10/31	14.1	30.62	0	0.00	30.25	14.1	23,108	0.06%
2022/10/28	7.1	30.76	0	0.00	30.50	7.1	23,119	0.03%
2022/10/27	1.1	31.05	0	0.00	30.85	1.1	23,111	0.00%
2022/10/26	8.2	30.00	1	29.80	30.30	7.2	23,119	0.03%
2022/10/25	20.8	30.12	2	30.00	29.90	18.8	23,077	0.08%
2022/10/24	4.3	30.83	0	0.00	30.60	4.3	22,682	0.02%
2022/10/21	3	31.03	5	30.93	31.00	-2	22,562	-0.01%
2022/10/20	11.4	30.90	6.8	30.78	30.90	4.6	22,518	0.02%
2022/10/19	9.6	31.75	2	32.00	31.60	7.6	22,012	0.03%
2022/10/18	13.3	31.73	3	31.27	31.45	10.3	21,608	0.05%
2022/10/17	18	31.71	4	31.98	31.70	14	21,593	0.06%
2022/10/14	18.4	32.62	3	32.55	32.40	15.4	21,633	0.07%
2022/10/13	27.4	32.94	11	33.11	32.65	16.4	21,544	0.08%
2022/10/12	2.4	33.80	8	33.89	33.75	-5.6	21,287	-0.03%
2022/10/11	5.5	33.85	3	33.78	33.80	2.5	21,345	0.01%
2022/10/07	5.8	34.30	0	0.00	34.25	5.8	21,291	0.03%
2022/10/06	8	34.29	0.5	34.45	34.30	7.5	21,266	0.04%
2022/10/05	9	34.32	3	34.28	34.15	6	21,277	0.03%
2022/10/04	9.1	33.83	2	33.98	33.85	7.1	21,025	0.03%
2022/10/03	12.2	33.63	4	33.65	33.65	8.2	20,773	0.04%
2022/09/30	6.5	33.75	1	33.70	33.80	5.5	20,658	0.03%
2022/09/29	40.9	34.22	4	34.16	34.15	36.9	20,144	0.18%
2022/09/28	22.7	35.05	0	0.00	34.90	22.7	19,056	0.12%
2022/09/27	12.4	35.76	6	35.87	35.80	6.4	18,789	0.03%
2022/09/26	30.9	36.03	2	35.85	35.85	28.9	18,599	0.16%
2022/09/23	29.6	37.07	3	37.03	37.00	26.6	18,381	0.14%
2022/09/22	28.4	37.46	0	0.00	37.55	28.4	18,250	0.16%
2022/09/21	17.6	38.13	21	38.13	38.10	-3.4	17,880	-0.02%
2022/09/20	12.7	38.64	0	0.00	38.55	12.7	17,513	0.07%
2022/09/19	12	38.80	8.1	38.88	38.80	3.9	17,397	0.02%
2022/09/16	22.5	38.76	21.4	39.00	38.60	1.2	17,332	0.01%
2022/09/15	1.3	39.51	5	39.55	39.55	-3.7	16,939	-0.02%
2022/09/14	1	39.65	5	39.75	39.65	-4	16,875	-0.02%
2022/09/13	0.3	39.86	1	39.90	39.90	-0.7	16,925	0.00%
2022/09/12	0.3	39.82	14	39.82	39.80	-13.7	16,977	-0.08%
2022/09/08	1.1	39.70	1	39.70	39.85	0.1	17,321	0.00%
2022/09/07	0	39.55	23	39.66	39.70	-23	17,462	-0.13%
2022/09/06	2.3	39.77	12.1	39.69	39.85	-9.8	17,501	-0.06%
2022/09/05	4.7	39.06	5.4	39.03	39.10	-0.7	17,483	0.00%
2022/09/02	19.5	38.59	9.6	38.56	38.50	9.9	17,570	0.06%
2022/09/01	7.6	38.93	0	0.00	38.90	7.6	17,325	0.04%
2022/08/31	0	0.00	10	39.30	39.30	-10	17,158	-0.06%
2022/08/30	1.2	39.27	1.3	39.31	39.25	-0.1	17,048	0.00%
2022/08/29	3.9	39.32	1.1	39.16	39.35	2.8	17,169	0.02%
2022/08/26	0.2	39.60	2.2	39.51	39.65	-2	17,183	-0.01%
2022/08/25	11	39.30	8	39.53	39.55	3	17,263	0.02%
2022/08/24	3.5	39.24	0	0.00	39.25	3.5	17,398	0.02%
2022/08/23	10.6	39.24	3.8	39.19	39.35	6.8	17,816	0.04%
2022/08/22	13.4	39.09	5	39.36	39.65	8.4	17,936	0.05%
2022/08/19	9.1	39.47	1	39.40	39.45	8.1	18,065	0.05%
2022/08/18	1.2	39.58	1	39.60	39.80	0.2	18,153	0.00%
2022/08/17	1	39.30	5.3	39.35	40.00	-4.3	18,215	-0.02%
2022/08/16	7.5	39.40	2	39.38	39.35	5.5	18,244	0.03%
2022/08/15	1	39.15	2	39.15	39.30	-1	18,314	-0.01%
2022/08/12	7.5	39.19	0.6	39.25	39.30	6.8	18,719	0.04%
2022/08/11	6.2	38.91	4.9	39.12	39.35	1.3	18,846	0.01%
2022/08/10	2	38.51	6.8	38.51	38.75	-4.8	18,945	-0.03%
2022/08/09	2	38.55	0	0.00	38.75	2	19,108	0.01%
2022/08/08	3.6	38.47	0.7	38.60	38.70	2.9	19,258	0.02%
2022/08/05	13.3	38.83	0	0.00	38.85	13.3	19,436	0.07%
2022/08/04	3.1	38.64	2.3	39.06	38.75	0.8	19,943	0.00%
2022/08/03	11	38.96	0	0.00	39.10	11	20,186	0.05%
2022/08/02	8.2	39.12	10	39.10	39.15	-1.8	20,245	-0.01%
2022/08/01	22	39.28	7.1	39.10	39.50	15	20,243	0.07%
2022/07/29	2	38.53	2.5	38.67	38.75	-0.5	20,205	0.00%
2022/07/28	11.5	38.05	3	38.13	38.20	8.5	20,134	0.04%
2022/07/27	5	37.83	0	0.00	37.85	5	20,075	0.02%
2022/07/26	7.5	37.86	0	0.00	37.80	7.5	20,246	0.04%
2022/07/25	15.3	37.80	1	37.85	37.85	14.3	20,320	0.07%
2022/07/22	42.5	37.71	1.5	37.75	37.70	41	20,389	0.20%
2022/07/21	59.8	37.95	5	37.98	38.05	54.8	20,196	0.27%
2022/07/20	3.6	41.78	1.1	41.64	41.60	2.4	19,656	0.01%
2022/07/19	4.7	41.41	2	41.50	41.65	2.7	19,510	0.01%
2022/07/18	29	40.15	11	40.37	40.70	18	19,267	0.09%
2022/07/15	14.1	40.68	0	0.00	40.50	14.1	19,169	0.07%
2022/07/14	3	41.70	0	0.00	41.70	3	19,107	0.02%
2022/07/13	2.5	41.86	6.2	41.70	41.80	-3.7	19,230	-0.02%
2022/07/12	2.5	40.96	5	40.95	41.00	-2.6	19,337	-0.01%
2022/07/11	0.2	40.98	2	41.00	41.10	-1.8	19,484	-0.01%
2022/07/08	5.2	40.94	1.4	41.00	40.80	3.8	19,573	0.02%
2022/07/07	1	40.85	9.3	40.78	40.90	-8.3	19,674	-0.04%
2022/07/06	5.1	40.28	1	40.35	40.00	4.1	20,055	0.02%
2022/07/05	0	0.00	5	40.48	40.75	-5	19,967	-0.03%
2022/07/01	8.1	40.50	5	40.64	40.35	3.1	19,681	0.02%
2022/06/30	4	39.50	1	39.35	39.50	3	19,421	0.02%
2022/06/29	5.1	39.51	0	0.00	39.55	5.1	19,227	0.03%
2022/06/27	5	40.05	10	40.07	39.80	-5	19,203	-0.03%
2022/06/24	9	39.42	0	0.00	39.50	9	19,070	0.05%
2022/06/23	2.2	39.02	31	39.04	39.00	-28.8	18,963	-0.15%
2022/06/22	0.5	39.80	11	39.63	39.50	-10.5	18,809	-0.06%
2022/06/21	1.2	39.43	0	0.00	39.45	1.2	18,775	0.01%
2022/06/20	34.5	39.09	4	39.00	38.85	30.5	18,695	0.16%
2022/06/17	19.7	39.64	0	0.00	39.60	19.7	18,440	0.11%
2022/06/16	23.8	40.13	0	0.00	40.00	23.8	18,279	0.13%
2022/06/15	16.2	40.12	0.1	40.20	40.05	16.2	18,452	0.09%
2022/06/14	44.1	40.20	0.3	40.40	40.10	43.7	18,363	0.24%
2022/06/13	29.7	40.80	6	41.00	40.80	23.7	18,122	0.13%
2022/06/10	2.4	41.44	1.7	41.50	41.40	0.7	17,840	0.00%
2022/06/09	3.1	41.59	0.3	41.75	41.55	2.8	17,831	0.02%
2022/06/08	4	41.65	1	41.75	41.75	3	17,785	0.02%
2022/06/07	5	41.39	0	0.00	41.35	5	17,736	0.03%
2022/06/06	3	41.58	1	41.55	41.55	2	17,502	0.01%
2022/06/02	8.6	41.73	3	41.78	41.70	5.6	17,511	0.03%
2022/06/01	24.3	42.22	3	42.15	42.10	21.3	17,534	0.12%
2022/05/31	12.2	42.64	0	0.00	42.60	12.2	17,391	0.07%
2022/05/30	0	43.00	0	0.00	42.80	0	16,918	0.00%
2022/05/27	2.7	42.26	2	42.30	42.20	0.7	16,696	0.00%
2022/05/26	13.5	41.96	0	0.00	41.70	13.5	16,596	0.08%
2022/05/25	3	41.65	0	0.00	41.65	3	16,538	0.02%
2022/05/24	4	41.23	0	0.00	41.20	4	16,462	0.02%
2022/05/23	3	41.27	0	0.00	41.20	3	16,294	0.02%
2022/05/20	6.4	41.58	10	41.85	41.15	-3.7	16,186	-0.02%
2022/05/19	2.8	41.21	0	0.00	41.10	2.8	15,717	0.02%
2022/05/18	17.5	41.48	0	0.00	41.60	17.5	15,532	0.11%
2022/05/17	6.5	41.50	0	0.00	41.50	6.5	15,250	0.04%
2022/05/16	3.4	41.22	0	0.00	41.25	3.4	15,019	0.02%
2022/05/13	3.1	41.25	26.1	41.01	41.60	-22.9	14,715	-0.16%
2022/05/12	19.4	41.24	9	41.52	40.80	10.4	14,482	0.07%
2022/05/11	15.2	42.71	31	42.74	42.65	-15.8	13,898	-0.11%
2022/05/10	6.2	43.87	1.3	43.77	43.85	4.9	13,469	0.04%
2022/05/09	35.1	44.53	20	44.60	44.25	15.1	13,279	0.11%
2022/05/06	5	45.14	3	45.30	45.10	2	13,113	0.02%
2022/05/05	2	45.68	0	0.00	45.60	2	13,152	0.02%
2022/05/04	2.2	45.40	5	45.46	45.50	-2.9	13,127	-0.02%
2022/05/03	2.3	45.48	2	45.20	45.35	0.3	13,228	0.00%
2022/04/29	9.8	46.02	7	46.10	45.90	2.8	12,942	0.02%
2022/04/28	18	45.85	1	46.00	46.10	17	12,785	0.13%
2022/04/27	36.4	45.86	0	0.00	45.80	36.4	12,580	0.29%
2022/04/26	16	46.17	1	46.15	46.20	15	12,312	0.12%
2022/04/25	17.1	46.12	0	0.00	46.10	17.1	12,241	0.14%
2022/04/21	10.1	46.76	5	46.55	46.80	5.1	12,074	0.04%
2022/04/20	7	46.46	0.6	46.60	46.60	6.4	12,063	0.05%
2022/04/19	7.2	46.39	0	0.00	46.35	7.2	11,970	0.06%
2022/04/18	46.5	46.83	31	46.95	46.50	15.5	11,843	0.13%
2022/04/15	4.6	47.16	3	47.12	47.10	1.6	11,628	0.01%
2022/04/14	6	47.77	8	47.69	47.70	-2	11,442	-0.02%
2022/04/13	6.4	47.95	2.8	48.00	48.00	3.6	11,348	0.03%
2022/04/12	33.4	48.05	52	48.78	48.00	-18.6	11,175	-0.17%
2022/04/11	1.1	49.30	2	49.48	49.45	-0.9	10,764	-0.01%
2022/04/08	0.1	49.65	8.6	49.67	49.80	-8.5	10,837	-0.08%
2022/04/07	2.1	49.78	1	49.70	49.55	1.1	10,806	0.01%
2022/04/06	0.1	49.80	19.2	50.11	50.20	-19.2	10,709	-0.18%
2022/04/01	1.5	49.61	26	49.84	49.75	-24.6	10,657	-0.23%
2022/03/31	1	49.90	6.2	50.09	49.90	-5.1	10,588	-0.05%
2022/03/30	0	0.00	5	49.89	49.85	-5	10,436	-0.05%
2022/03/29	15	49.67	0	0.00	49.80	15	10,432	0.14%
2022/03/28	11.3	49.31	6	49.33	49.70	5.2	10,389	0.05%
2022/03/25	2	49.65	2.1	49.70	49.70	-0.1	10,342	0.00%
2022/03/24	3	49.50	7	49.88	49.95	-4	10,385	-0.04%
2022/03/23	2.4	49.52	5	49.60	49.65	-2.6	10,460	-0.03%
2022/03/22	7.9	49.48	2.5	49.52	49.70	5.4	10,377	0.05%
2022/03/21	10.3	49.63	17.5	49.62	49.75	-7.2	10,380	-0.07%
2022/03/18	2	48.75	3.8	48.65	48.95	-1.8	10,135	-0.02%
2022/03/17	0.1	47.95	0.1	47.95	48.00	0	9,745	0.00%
2022/03/16	1	47.75	3	47.78	47.85	-2	9,630	-0.02%
2022/03/15	1	47.50	11.7	47.82	47.95	-10.7	9,597	-0.11%
2022/03/14	0	0.00	0.8	47.60	47.55	-0.8	9,592	-0.01%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1	47.45	0.4	47.50	47.60	0.6	9,818	0.01%
2022/03/09	2	47.33	9	47.26	47.25	-7	9,901	-0.07%
2022/03/08	3.4	46.93	4.2	47.01	46.95	-0.8	10,051	-0.01%
2022/03/07	23	47.14	0	0.00	47.10	23	10,059	0.23%
2022/03/04	3	47.62	18	47.80	47.65	-15	10,340	-0.15%
2022/03/03	1	47.90	5	48.00	48.05	-4	10,465	-0.04%
2022/03/02	0	0.00	1.2	47.73	48.00	-1.2	10,752	-0.01%
2022/03/01	25	47.73	2	47.85	47.80	23	10,862	0.21%
2022/02/25	21	47.13	0	0.00	47.35	21	10,955	0.19%
2022/02/24	11.4	47.30	5	47.30	47.30	6.4	10,884	0.06%
2022/02/23	5	47.65	10	47.80	47.65	-5	10,872	-0.05%
2022/02/22	2	47.50	0	0.00	47.70	2	10,974	0.02%
2022/02/21	1	47.70	0	0.00	47.60	1	10,977	0.01%
2022/02/18	2	47.45	0	0.00	47.45	2	11,056	0.02%
2022/02/17	0	0.00	0.7	47.55	47.45	-0.7	11,143	-0.01%
2022/02/16	2.3	47.02	1	47.05	47.00	1.3	11,199	0.01%
2022/02/15	6	47.01	0	0.00	47.00	6	11,255	0.05%
2022/02/14	1.4	47.01	1.1	46.97	47.15	0.3	11,341	0.00%
2022/02/11	1	47.40	21	47.36	47.55	-19.9	11,337	-0.18%
2022/02/10	0	47.25	2.3	47.44	47.55	-2.3	11,361	-0.02%
2022/02/09	4	47.05	0.5	47.35	47.30	3.5	11,433	0.03%
2022/02/08	0.2	47.19	1	47.00	46.95	-0.8	11,535	-0.01%
2022/02/07	10.2	46.42	1	46.40	47.10	9.2	11,491	0.08%
2022/01/26	1.2	46.76	51	46.70	46.85	-49.8	11,314	-0.44%
2022/01/25	14.2	46.70	1	46.70	46.80	13.2	11,349	0.12%
2022/01/24	4.2	47.14	13	47.20	47.15	-8.8	11,222	-0.08%
2022/01/21	21.1	47.30	1	47.50	47.40	20.1	11,339	0.18%
2022/01/20	1	47.50	3	47.60	47.50	-2	11,291	-0.02%
2022/01/18	11.3	47.56	3	47.55	47.75	8.3	11,490	0.07%
2022/01/17	3.8	47.45	0	0.00	47.60	3.8	11,598	0.03%
2022/01/14	1.3	47.64	0	0.00	47.60	1.3	11,605	0.01%
2022/01/13	0	0.00	2	47.68	47.95	-2	11,826	-0.02%
2022/01/12	1	47.15	0	0.00	47.50	1	12,070	0.01%
2022/01/11	2	47.15	0	0.00	47.50	2	12,310	0.02%
2022/01/10	10.2	47.13	0	0.00	47.30	10.2	12,274	0.08%
2022/01/07	2.2	47.28	1	47.30	47.45	1.2	12,237	0.01%
2022/01/06	0	0.00	6	47.54	47.60	-6	12,219	-0.05%
2022/01/05	4.3	47.14	0	0.00	47.15	4.3	12,240	0.04%
2022/01/04	16.2	47.38	19	47.17	47.30	-2.8	12,299	-0.02%
2022/01/03	6	47.74	0	0.00	47.45	6	12,196	0.05%
2021/12/30	0	0.00	1	48.05	48.00	-1	12,155	-0.01%
2021/12/29	5.3	48.06	1	48.10	48.15	4.3	12,270	0.04%
2021/12/28	0	48.05	9	48.03	48.15	-9	12,350	-0.07%
2021/12/27	15	48.03	14.3	47.97	48.10	0.7	12,448	0.01%
2021/12/24	4	47.88	3	47.88	47.90	1	12,692	0.01%
2021/12/23	6.3	47.66	2	47.60	47.70	4.3	12,853	0.03%
2021/12/22	1	47.30	3	47.25	47.40	-2	12,914	-0.02%
2021/12/21	1	47.30	3	47.20	47.25	-2	13,062	-0.02%
2021/12/20	3	47.19	0	0.00	47.40	3	13,199	0.02%
2021/12/17	0.1	47.35	14	47.51	47.45	-13.9	13,236	-0.11%
2021/12/16	10	46.90	0	0.00	46.90	10	13,161	0.08%
2021/12/15	14.1	46.89	3	47.00	46.95	11.1	13,398	0.08%
2021/12/14	14.1	47.03	1	47.05	47.00	13.1	13,527	0.10%
2021/12/13	6	47.14	1	47.20	47.10	5	13,762	0.04%
2021/12/10	1	47.30	0	0.00	47.30	1	14,011	0.01%
2021/12/09	15.2	47.49	0	0.00	47.40	15.2	14,718	0.10%
2021/12/08	1.1	47.56	7.1	47.60	47.70	-6	15,007	-0.04%
2021/12/07	1.1	47.03	1	47.30	47.55	0.1	15,100	0.00%
2021/12/06	5	47.08	7	47.19	47.30	-2	15,059	-0.01%
2021/12/03	3.5	46.62	0	0.00	46.40	3.5	15,012	0.02%
2021/12/02	10.1	46.40	35	46.50	46.30	-24.9	14,910	-0.17%
2021/12/01	6.1	46.58	32	46.60	46.60	-25.9	14,885	-0.17%
2021/11/30	7.1	46.44	2	46.90	46.00	5.1	14,816	0.03%
2021/11/29	23.3	46.41	4.1	46.27	46.50	19.3	14,386	0.13%
2021/11/26	19.5	46.57	0.9	46.75	46.50	18.6	14,324	0.13%
2021/11/25	6.3	47.16	0	0.00	47.15	6.3	14,217	0.04%
2021/11/24	19.9	47.43	0.6	47.80	47.45	19.4	14,124	0.14%
2021/11/23	7.8	47.80	0	0.00	47.80	7.8	13,953	0.06%
2021/11/22	10.2	47.92	1	47.90	47.90	9.2	13,999	0.07%
2021/11/19	17	48.11	0.2	48.30	48.30	16.9	13,936	0.12%
2021/11/18	6	48.30	2	48.30	48.30	4	13,882	0.03%
2021/11/17	8	48.33	0	0.00	48.55	8	13,875	0.06%
2021/11/16	5.1	48.43	0	0.00	48.65	5.1	13,977	0.04%
2021/11/15	8.4	48.45	1	48.45	48.60	7.4	14,174	0.05%
2021/11/12	3	48.53	1	48.55	48.70	2	14,358	0.01%
2021/11/11	1	48.90	0	0.00	48.80	1	14,578	0.01%
2021/11/10	27.3	48.50	3	48.53	48.70	24.3	14,843	0.16%
2021/11/09	6	48.57	1	48.55	48.80	5	15,088	0.03%
2021/11/08	0.2	48.80	4	48.50	48.95	-3.8	16,197	-0.02%
2021/11/05	7.1	47.90	4	48.03	48.15	3.1	16,989	0.02%
2021/11/04	1	48.05	0	0.00	48.10	1	17,324	0.01%
2021/11/03	7	48.10	0	0.00	48.15	7	17,764	0.04%
2021/11/02	2	48.30	0.2	48.60	48.15	1.8	18,197	0.01%
2021/11/01	8	48.14	8	48.18	48.25	0	18,674	0.00%
2021/10/29	8.1	48.30	0	0.00	48.25	8.1	18,923	0.04%
2021/10/28	2	48.40	1	48.60	48.50	1	19,472	0.01%
2021/10/27	5.3	48.43	0	0.00	48.35	5.3	19,594	0.03%
2021/10/26	3	48.70	0	0.00	48.45	3	19,646	0.02%
2021/10/25	6.1	48.21	0	0.00	48.25	6.1	19,726	0.03%
2021/10/22	0	0.00	0.1	49.05	48.80	-0.1	20,089	0.00%
2021/10/21	6.3	48.45	1	48.65	48.75	5.3	20,240	0.03%
2021/10/20	7.4	48.44	2.1	48.66	48.35	5.3	20,272	0.03%
2021/10/19	3.9	49.29	0	0.00	49.10	3.9	20,369	0.02%
2021/10/18	2.1	49.91	0	0.00	49.80	2.1	20,223	0.01%
2021/10/15	2.4	50.01	0	0.00	50.10	2.4	20,486	0.01%
2021/10/14	2.2	50.01	0	0.00	49.90	2.2	20,492	0.01%
2021/10/13	2.2	50.38	0	0.00	50.50	2.2	20,515	0.01%
2021/10/12	0	50.00	1	50.30	50.20	-1	20,491	0.00%
2021/10/08	2	50.30	0	0.00	50.40	2	20,467	0.01%
2021/10/06	1.1	49.93	1	50.00	49.90	0.1	20,940	0.00%
2021/10/05	3.1	50.20	1	49.85	50.30	2.1	21,193	0.01%
2021/10/04	0.3	50.05	1	50.20	50.00	-0.7	21,654	0.00%
2021/10/01	3.1	49.99	4	50.19	50.20	-0.9	22,316	0.00%
2021/09/30	0	0.00	5	50.90	51.00	-5	22,380	-0.02%
2021/09/29	0.4	50.69	0	0.00	50.60	0.4	22,519	0.00%
2021/09/28	2.3	50.84	1	50.40	51.00	1.3	22,713	0.01%
2021/09/27	1.4	50.79	0.2	51.00	51.10	1.2	22,761	0.01%
2021/09/24	0	0.00	3.2	51.46	51.30	-3.2	22,881	-0.01%
2021/09/23	0	0.00	14.1	51.11	51.20	-14.1	22,886	-0.06%
2021/09/22	1.2	49.63	14	50.44	50.70	-12.8	22,838	-0.06%
2021/09/17	5.1	51.00	4.2	51.04	50.70	0.9	22,742	0.00%
2021/09/16	0	0.00	11.5	51.39	51.70	-11.5	22,693	-0.05%
2021/09/15	2.3	50.93	2.5	51.20	51.20	-0.3	22,526	0.00%
2021/09/14	36	51.38	40.2	51.07	51.40	-4.2	22,421	-0.02%
2021/09/13	4	49.58	17.1	49.66	50.10	-13.1	21,802	-0.06%
2021/09/10	2.2	48.14	2	48.70	49.00	0.2	21,700	0.00%
2021/09/09	3.1	48.02	0	0.00	48.20	3.1	21,833	0.01%
2021/09/08	1	48.70	2	48.80	48.55	-1	21,908	0.00%
2021/09/07	0.1	48.85	3	48.72	48.75	-2.9	21,992	-0.01%
2021/09/06	1	48.80	4.2	48.85	48.80	-3.2	22,010	-0.01%
2021/09/03	1	48.45	2.5	48.46	48.50	-1.5	21,935	-0.01%
2021/09/02	2	48.10	1	47.90	47.90	1	21,889	0.00%
2021/09/01	14	48.06	4.2	48.26	48.40	9.8	21,952	0.04%
2021/08/31	0	47.50	2	47.50	48.45	-2	21,850	-0.01%
2021/08/30	2	47.30	17	47.34	47.60	-15	21,749	-0.07%
2021/08/27	0.3	47.08	0	0.00	47.45	0.3	21,802	0.00%
2021/08/26	3	46.78	0	0.00	46.95	3	22,042	0.01%
2021/08/25	1	47.00	1.1	46.85	47.20	-0.1	22,198	0.00%
2021/08/24	0	46.80	0	0.00	46.75	0	22,216	0.00%
2021/08/23	0.4	47.00	0	0.00	46.80	0.4	22,436	0.00%
2021/08/20	0.2	46.70	1	45.90	46.15	-0.8	22,539	0.00%
2021/08/19	12.7	46.45	1	46.25	46.20	11.7	22,907	0.05%
2021/08/18	2.1	46.75	2	46.93	47.25	0.1	22,789	0.00%
2021/08/17	6	47.40	1	47.35	47.30	5	22,621	0.02%
2021/08/16	8.2	47.87	0	0.00	47.95	8.2	22,465	0.04%
2021/08/13	5.1	48.30	9.3	48.17	48.40	-4.2	22,509	-0.02%
2021/08/12	27.8	47.23	1	47.10	47.60	26.8	22,621	0.12%
2021/08/11	35.3	51.01	18	51.08	51.10	17.3	21,868	0.08%
2021/08/10	23.1	51.83	5	51.90	51.90	18.1	21,421	0.08%
2021/08/09	6	52.05	33	51.99	52.40	-27	21,726	-0.12%
2021/08/06	1.2	52.70	0.2	52.80	52.90	1	21,805	0.00%
2021/08/05	24	52.98	10	52.80	52.70	14	22,168	0.06%
2021/08/04	55.1	54.36	44	54.05	53.80	11.1	23,135	0.05%
2021/08/03	35.1	53.56	13	53.67	53.90	22.1	23,671	0.09%
2021/08/02	0	0.00	2.6	52.77	52.80	-2.6	23,444	-0.01%
2021/07/30	1	52.80	4	52.70	52.60	-3	23,936	-0.01%
2021/07/29	0	0.00	1	52.79	52.90	-1	24,450	0.00%
2021/07/28	16.1	52.31	10.1	52.30	52.40	6.1	24,837	0.02%
2021/07/27	3.3	52.81	4	53.10	53.00	-0.7	25,536	0.00%
2021/07/26	6	53.22	2	53.60	53.20	4	26,205	0.02%
2021/07/23	9	52.78	10.1	52.77	53.00	-1.1	26,532	0.00%
2021/07/22	2	52.10	10	52.20	52.10	-8	26,663	-0.03%
2021/07/21	12.2	51.89	24	52.13	51.80	-11.8	27,077	-0.04%
2021/07/20	31	51.62	5	51.70	51.70	26	27,984	0.09%
2021/07/19	2.1	51.84	5	51.80	52.00	-2.9	29,485	-0.01%
2021/07/16	0	51.50	0.1	51.60	51.50	0	32,699	0.00%
2021/07/15	5.1	51.38	0	0.00	51.60	5.1	34,817	0.01%
2021/07/14	4.1	51.31	0	0.00	51.50	4.1	36,177	0.01%
2021/07/13	4.1	52.02	4	51.85	51.90	0.1	36,859	0.00%
2021/07/12	1.1	51.91	12	52.03	52.20	-10.9	37,265	-0.03%
2021/07/09	24.1	52.00	1	52.00	52.00	23.1	37,473	0.06%
2021/07/08	14.1	52.61	33.4	52.73	52.80	-19.3	37,291	-0.05%
2021/07/07	3	51.07	2	51.25	51.30	1	36,928	0.00%
2021/07/06	2	51.10	18	51.01	51.20	-16	36,823	-0.04%
2021/07/05	5.1	50.60	0	0.00	50.60	5.1	36,751	0.01%
2021/07/02	8	50.65	0	0.00	50.50	8	36,605	0.02%
2021/07/01	1.2	50.74	1	50.60	50.60	0.2	36,533	0.00%
2021/06/30	5	51.06	3	51.10	51.00	2	36,744	0.01%
2021/06/29	16.3	51.08	4	51.00	51.20	12.3	36,788	0.03%
2021/06/28	11.2	51.00	4	51.13	51.10	7.2	36,966	0.02%
2021/06/25	4.1	50.98	2	51.10	51.00	2.1	36,992	0.01%
2021/06/24	1	50.90	5	51.04	51.10	-4	37,241	-0.01%
2021/06/23	13	50.75	16	50.88	51.00	-3	37,676	-0.01%
2021/06/22	1.2	51.02	0	51.01	50.90	1.2	37,792	0.00%
2021/06/21	7.1	50.63	4.3	50.83	50.70	2.8	37,889	0.01%
2021/06/18	4.5	51.17	16	51.06	51.00	-11.5	38,189	-0.03%
2021/06/17	3	51.50	1	51.50	51.50	2	39,486	0.01%
2021/06/16	1	51.60	6.1	51.70	51.90	-5.1	39,623	-0.01%
2021/06/15	6	51.10	0	0.00	51.30	6	39,581	0.02%
2021/06/11	3	51.40	0	0.00	51.40	3	39,636	0.01%
2021/06/09	3.4	51.10	0	51.10	51.30	3.3	39,925	0.01%
2021/06/08	3	51.20	0	0.00	51.40	3	40,039	0.01%
2021/06/07	3.1	51.24	27	51.61	51.50	-23.9	40,264	-0.06%
2021/06/04	0	0.00	5	52.14	51.90	-5	40,452	-0.01%
2021/06/03	1.1	51.81	7.1	52.04	52.30	-6.1	40,659	-0.01%
2021/06/02	9.1	51.61	12.4	51.83	52.00	-3.3	40,510	-0.01%
2021/06/01	4	51.38	5	51.44	51.50	-1	40,290	0.00%
2021/05/31	4	51.45	9.3	51.22	51.60	-5.3	40,457	-0.01%
2021/05/28	9	50.29	1	50.50	50.60	8	40,331	0.02%
2021/05/27	5.2	50.06	3	50.07	50.30	2.2	40,411	0.01%
2021/05/26	10	50.70	0	51.10	50.70	10	40,254	0.02%
2021/05/25	0	0.00	2.1	51.35	51.10	-2.1	40,193	-0.01%
2021/05/24	5	50.96	1.1	51.11	51.30	3.9	40,233	0.01%
2021/05/21	23	51.65	15.2	51.78	51.20	7.8	40,408	0.02%
2021/05/20	4	50.82	20	50.89	50.80	-16	40,310	-0.04%
2021/05/19	17.2	50.06	9	50.51	50.50	8.2	40,085	0.02%
2021/05/18	20.3	49.66	13	49.63	50.00	7.3	39,915	0.02%
2021/05/17	30.1	48.01	28.8	47.94	47.90	1.4	39,776	0.00%
2021/05/14	20	49.68	13.1	49.63	49.60	6.9	39,121	0.02%
2021/05/13	11.3	49.01	13.2	48.20	49.20	-1.9	38,782	0.00%
2021/05/12	42.3	49.32	60.4	49.31	49.60	-18.1	38,261	-0.05%
2021/05/11	19.5	51.99	41	52.06	51.60	-21.5	36,972	-0.06%
2021/05/10	12	52.62	15	52.73	52.90	-3	36,241	-0.01%
2021/05/07	29.2	52.10	15	52.31	52.30	14.2	36,059	0.04%
2021/05/06	4.1	51.45	20.1	51.25	53.00	-16	35,706	-0.04%
2021/05/05	8	50.59	7.1	51.07	50.80	0.9	35,241	0.00%
2021/05/04	23.6	50.12	30.1	50.79	50.20	-6.5	35,127	-0.02%
2021/05/03	42.1	51.32	44.3	51.40	51.20	-2.1	34,169	-0.01%
2021/04/29	79.4	52.34	3	52.57	52.10	76.4	33,664	0.23%
2021/04/28	22.1	52.43	37.2	52.31	53.20	-15.1	33,224	-0.05%
2021/04/27	19.9	52.66	8	52.73	52.70	11.9	33,106	0.04%
2021/04/26	116.5	53.17	33.6	53.09	53.10	83	32,617	0.25%	大買/
2021/04/23	104.2	52.39	36.1	52.25	53.00	68.2	31,717	0.21%	大買/
2021/04/22	169.8	56.70	160.6	56.34	54.10	9.2	30,558	0.03%	大買/大賣/
2021/04/21	48.1	54.02	37.6	54.56	55.70	10.5	27,491	0.04%
2021/04/20	102.1	52.56	39.3	52.27	52.00	62.8	25,459	0.25%	大買/
2021/04/19	34.1	49.99	10	50.12	50.40	24.1	24,106	0.10%
2021/04/16	22	48.63	26.4	48.57	49.00	-4.4	23,301	-0.02%
2021/04/15	15	47.88	10	48.00	47.90	5	22,795	0.02%
2021/04/14	42.3	46.95	2	47.08	47.00	40.3	22,494	0.18%
2021/04/13	27.1	47.28	61	47.24	47.20	-33.9	22,362	-0.15%
2021/04/12	2	46.85	22	46.82	46.85	-20	22,111	-0.09%
2021/04/09	10.2	46.80	24.4	46.88	46.70	-14.2	22,041	-0.06%
2021/04/08	3.2	46.71	16	46.85	46.90	-12.8	21,910	-0.06%
2021/04/07	2	46.75	1	46.80	46.80	1	21,820	0.00%
2021/04/06	26.5	46.76	28	46.87	46.85	-1.5	21,761	-0.01%
2021/04/01	25.1	46.70	7.1	46.84	46.70	18.1	21,372	0.08%
2021/03/31	22	46.69	22	46.75	46.80	0	21,256	0.00%
2021/03/30	6.4	46.35	3.4	46.38	46.55	3	21,044	0.01%
2021/03/29	4.4	46.47	4	46.39	46.50	0.4	20,945	0.00%
2021/03/26	2.7	45.90	42	45.90	46.15	-39.4	20,680	-0.19%
2021/03/25	18	45.48	3	45.47	45.55	15	20,287	0.07%
2021/03/24	10.1	45.50	29	45.62	45.55	-18.9	20,110	-0.09%
2021/03/23	45	45.71	22.9	45.84	45.70	22.2	19,996	0.11%
2021/03/22	123.3	45.89	147.2	45.96	45.80	-23.9	19,589	-0.12%	大買/大賣/
2021/03/19	8.5	42.73	0	0.00	42.70	8.5	18,122	0.05%
2021/03/18	5.5	43.05	3	43.10	43.10	2.5	17,888	0.01%
2021/03/17	4	42.79	4	42.90	42.85	0	17,899	0.00%
2021/03/16	4	42.62	2	42.60	42.60	2	17,904	0.01%
2021/03/15	17	42.41	5.2	42.51	42.35	11.8	17,936	0.07%
2021/03/12	5	42.68	5	42.70	42.70	0	17,781	0.00%
2021/03/11	2	43.15	1.4	42.93	42.85	0.7	17,666	0.00%
2021/03/10	5.3	43.05	3.5	43.09	43.00	1.8	17,600	0.01%
2021/03/09	6	43.01	30.5	43.08	43.40	-24.5	17,714	-0.14%
2021/03/08	1	42.65	2	42.65	42.65	-1	17,513	-0.01%
2021/03/05	2	42.15	0	0.00	42.50	2	17,433	0.01%
2021/03/04	6	42.29	4.1	42.44	42.50	1.9	17,847	0.01%
2021/03/03	3	42.33	2	42.55	42.55	1	17,835	0.01%
2021/03/02	1	42.35	0.4	42.50	42.10	0.7	17,744	0.00%
2021/02/26	10.1	42.23	0	0.00	42.00	10.1	17,589	0.06%
2021/02/25	10	42.60	6	42.70	42.90	4	17,255	0.02%
2021/02/24	2	42.48	11	42.70	42.55	-9	17,267	-0.05%
2021/02/23	15.3	42.48	10.1	42.35	42.45	5.2	17,237	0.03%
2021/02/22	17	41.83	1	41.90	41.80	16	17,008	0.09%
2021/02/19	5.1	41.29	0	0.00	41.60	5.1	16,970	0.03%
2021/02/18	20	41.49	2	41.30	41.35	18	16,894	0.11%
2021/02/17	15.2	41.00	0	0.00	41.25	15.2	16,801	0.09%
2021/02/05	2.5	40.72	1	40.85	40.85	1.5	16,576	0.01%
2021/02/04	4	40.50	0	0.00	40.40	4	16,647	0.02%
2021/02/03	13	40.57	0	0.00	40.55	13	17,019	0.08%
2021/02/02	2	40.83	1	41.10	40.75	1	16,937	0.01%
2021/02/01	2.1	40.55	0	0.00	40.80	2.1	16,812	0.01%
2021/01/29	29.6	40.28	2	40.25	40.15	27.6	16,789	0.16%
2021/01/28	27.5	40.25	0	0.00	40.25	27.5	16,597	0.17%
2021/01/27	15.7	40.40	0	0.00	40.35	15.7	16,362	0.10%
2021/01/26	14.5	40.43	0	0.00	40.35	14.5	16,223	0.09%
2021/01/25	4.4	40.98	1	41.00	40.90	3.4	15,710	0.02%
2021/01/22	24.4	40.58	5	40.60	40.60	19.4	15,509	0.12%
2021/01/21	9.3	40.93	2	41.00	40.80	7.3	15,191	0.05%
2021/01/20	5	41.03	3.5	40.96	40.95	1.5	15,029	0.01%
2021/01/19	0.2	41.85	0	42.00	41.75	0.2	14,598	0.00%
2021/01/18	9.3	41.52	1	41.50	41.60	8.3	14,547	0.06%
2021/01/15	17	42.14	6	42.19	41.95	11	14,248	0.08%
2021/01/14	16.2	42.56	0	0.00	42.55	16.2	13,868	0.12%
2021/01/13	9	42.64	2	42.80	42.70	7	13,709	0.05%
2021/01/12	4	42.86	0	0.00	42.70	4	13,599	0.03%
2021/01/08	1	42.95	7.2	42.89	42.95	-6.2	13,435	-0.05%
2021/01/07	1	42.90	1	42.90	42.85	0	13,366	0.00%
2021/01/06	6	42.84	1	43.20	42.95	5	13,172	0.04%
2021/01/05	2	43.13	0	0.00	43.10	2	13,036	0.02%
2021/01/04	3	43.18	40	43.30	43.20	-37	12,974	-0.29%
2020/12/31	10	43.55	0	0.00	43.20	10	12,933	0.08%
2020/12/30	0.6	43.00	0	0.00	43.25	0.6	12,962	0.00%
2020/12/29	1.6	43.00	9	42.97	43.00	-7.4	12,916	-0.06%
2020/12/28	4.9	42.94	2	42.95	43.00	2.9	12,907	0.02%
2020/12/25	3	42.75	1	42.75	42.80	2	12,961	0.02%
2020/12/24	21.1	42.75	1	42.75	42.70	20.1	13,055	0.15%
2020/12/22	4	43.10	1	42.95	42.95	3	13,149	0.02%
2020/12/21	1	43.45	2	43.30	43.50	-1	13,438	-0.01%
2020/12/18	11	42.90	1	42.95	42.95	10	13,750	0.07%
2020/12/17	5	42.90	0	0.00	42.65	5	13,865	0.04%
2020/12/15	7.2	42.69	0	0.00	42.50	7.2	13,764	0.05%
2020/12/14	0	0.00	0.1	42.95	42.80	-0.1	13,726	0.00%
2020/12/11	6	43.00	1	43.30	42.90	5	13,816	0.04%
2020/12/10	3	43.25	0	0.00	43.25	3	13,749	0.02%
2020/12/09	41	43.40	1	43.45	43.35	40	13,778	0.29%
2020/12/08	1	43.25	20	43.65	43.60	-19	13,772	-0.14%
2020/12/04	3	43.77	8	43.59	43.65	-5	13,838	-0.04%
2020/12/03	8.2	43.83	1	43.75	43.50	7.2	13,761	0.05%
2020/12/02	11	43.10	11	43.18	43.20	0	13,481	0.00%
2020/12/01	0.3	42.85	0	0.00	43.15	0.3	13,676	0.00%
2020/11/30	10	43.15	0.1	43.45	42.90	9.9	13,906	0.07%
2020/11/27	0.3	43.25	5	43.16	43.30	-4.7	13,694	-0.03%
2020/11/26	3.1	42.90	2	42.70	42.95	1.1	13,620	0.01%
2020/11/24	9	42.82	2	42.90	42.75	7	13,849	0.05%
2020/11/23	0	0.00	1	43.00	43.00	-1	13,800	-0.01%
2020/11/20	0.1	42.90	0	0.00	42.70	0.1	13,790	0.00%
2020/11/19	0	0.00	6	42.89	42.90	-6	13,775	-0.04%
2020/11/18	13	42.85	0.7	42.86	42.70	12.3	13,816	0.09%
2020/11/17	10.1	42.35	12	42.70	42.75	-1.9	13,854	-0.01%
2020/11/16	1	42.45	3	42.32	42.35	-2	14,202	-0.01%
2020/11/13	1	42.30	4	42.25	42.25	-3	14,467	-0.02%
2020/11/12	0.2	42.40	13	42.54	42.40	-12.8	14,811	-0.09%
2020/11/11	8.1	42.11	8	42.57	42.65	0.1	14,831	0.00%
2020/11/10	20.2	41.50	0	41.50	41.55	20.2	14,766	0.14%
2020/11/06	2	40.85	2	40.88	40.85	0	16,178	0.00%
2020/11/04	1	40.85	0.5	40.95	40.90	0.5	16,842	0.00%
2020/11/03	60	40.75	1	40.65	40.95	59	17,212	0.34%
2020/11/02	1	40.50	1	40.55	40.60	0	17,662	0.00%
2020/10/30	0	0.00	0.2	40.55	40.55	-0.2	18,262	0.00%
2020/10/29	4.8	40.43	0	0.00	40.35	4.8	18,465	0.03%
2020/10/28	1	40.60	1	40.55	40.55	0	18,534	0.00%
2020/10/27	6	40.41	6	40.38	40.50	0	18,592	0.00%
2020/10/26	7.1	40.58	0	0.00	40.50	7.1	18,606	0.04%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	1	40.40	4.7	40.64	41.00	-3.7	18,943	-0.02%
2020/10/20	10	40.40	0	0.00	40.35	10	19,061	0.05%
2020/10/19	1	40.60	2	40.55	40.45	-1	19,122	-0.01%
2020/10/16	1.8	40.42	0	0.00	40.30	1.8	19,278	0.01%
2020/10/15	18	40.35	1	40.45	40.30	17	19,671	0.09%
2020/10/14	9.1	40.61	0	0.00	40.50	9.1	19,700	0.05%
2020/10/13	8.3	40.46	1	40.75	40.50	7.3	19,784	0.04%
2020/10/12	4	40.89	0	0.00	40.95	4	20,214	0.02%
2020/10/07	2	41.13	0	0.00	41.15	2	20,445	0.01%
2020/10/06	0	0.00	1	41.25	41.40	-1	20,441	0.00%
2020/10/05	1	41.00	4	41.28	41.00	-3	20,601	-0.01%
2020/09/30	0	0.00	5	41.45	41.40	-5	20,812	-0.02%
2020/09/29	0	0.00	1	41.40	41.20	-1	20,975	0.00%
2020/09/28	3	40.80	0	0.00	40.95	3	21,043	0.01%
2020/09/25	3	40.40	0	0.00	40.55	3	21,224	0.01%
2020/09/24	13	40.21	11	40.20	40.05	2	21,293	0.01%
2020/09/23	11	41.07	6	41.16	41.00	5	21,057	0.02%
2020/09/22	23	41.81	22	41.67	41.80	1	20,759	0.00%
2020/09/21	2	42.30	0.3	42.50	42.25	1.7	20,638	0.01%
2020/09/18	0	0.00	3	42.40	42.50	-3	20,706	-0.01%
2020/09/17	2	42.55	1	42.75	42.55	1	20,727	0.00%
2020/09/16	0.1	42.90	3	42.75	42.85	-2.9	20,772	-0.01%
2020/09/15	2	42.60	0	0.00	42.70	2	20,736	0.01%
2020/09/14	7	42.61	0	0.00	42.95	7	20,963	0.03%
2020/09/10	5.2	42.31	0	0.00	42.45	5.2	20,933	0.02%
2020/09/08	2	42.78	1	42.70	42.70	1	20,918	0.00%
2020/09/07	1	42.45	0	0.00	42.70	1	21,054	0.00%
2020/09/04	11	42.19	1	42.25	42.20	10	21,101	0.05%
2020/09/03	24	42.47	6	42.91	42.70	18	21,075	0.09%
2020/09/02	7.1	42.56	0	0.00	42.65	7.1	20,913	0.03%
2020/09/01	1	42.60	0	0.00	42.75	1	20,813	0.00%
2020/08/31	3	43.27	10	43.50	42.90	-7	20,717	-0.03%
2020/08/28	9	43.36	0	0.00	43.50	9	20,610	0.04%
2020/08/27	1	44.00	1	43.95	43.85	0	20,645	0.00%
2020/08/26	0	0.00	50	44.00	44.10	-50	20,707	-0.24%
2020/08/24	6	44.16	3	44.22	44.05	3	21,049	0.01%
2020/08/21	1	44.15	0	0.00	44.25	1	21,056	0.00%
2020/08/20	14	44.55	6	43.63	43.50	8	20,862	0.04%
2020/08/19	4	44.41	0	0.00	44.35	4	20,547	0.02%
2020/08/18	6	43.92	1	44.20	44.00	5	20,240	0.02%
2020/08/17	12	43.41	0	0.00	43.35	12	19,928	0.06%
2020/08/14	4	42.81	39	42.65	42.85	-35	19,825	-0.18%
2020/08/13	10	41.22	0	0.00	41.20	10	19,407	0.05%
2020/08/12	66	41.26	1	42.00	41.00	65	19,247	0.34%
2020/08/11	2	46.50	2	46.70	46.50	0	18,034	0.00%
2020/08/10	2	46.65	3	46.67	46.60	-1	17,645	-0.01%
2020/08/07	2	47.15	3.1	47.29	47.10	-1.1	17,455	-0.01%
2020/08/06	5	46.80	34.1	47.05	47.15	-29.1	17,219	-0.17%
2020/08/05	0	0.00	7	46.11	46.45	-7	16,833	-0.04%
2020/08/04	14	45.05	2	45.45	45.40	12	16,369	0.07%
2020/08/03	14	44.85	0	0.00	44.95	14	16,214	0.09%
2020/07/31	1	45.00	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0.1	45.20	2	45.20	45.35	-2	16,127	-0.01%
2020/07/29	2	45.13	26	44.95	45.05	-24	16,204	-0.15%
2020/07/28	3	44.37	24	44.65	44.50	-21	16,213	-0.13%
2020/07/27	1	44.95	2	44.65	44.60	-1	16,216	-0.01%
2020/07/24	1	45.10	8	45.29	45.00	-7	16,217	-0.04%
2020/07/23	1	45.35	10	45.52	45.60	-9	16,183	-0.06%
2020/07/22	2	45.40	1	45.50	45.50	1	16,181	0.01%
2020/07/21	1	45.55	19	45.58	45.55	-18	16,060	-0.11%
2020/07/17	4	44.85	1	44.85	44.80	3	15,774	0.02%
2020/07/16	61	44.89	3	44.92	44.50	58	15,824	0.37%
2020/07/15	3	45.53	23	45.52	45.60	-20	15,384	-0.13%
2020/07/14	2	45.05	4	45.20	45.30	-2	15,181	-0.01%
2020/07/13	1	45.20	2	45.28	45.20	-1	15,199	-0.01%
2020/07/10	2	45.25	1	45.05	44.95	1	15,301	0.01%
2020/07/09	4	45.34	2	45.38	45.30	2	15,268	0.01%
2020/07/08	9	44.86	45	45.05	45.15	-36	15,002	-0.24%
2020/07/07	2	44.28	13	44.21	44.50	-11	14,733	-0.07%
2020/07/06	11	44.42	4.1	44.31	44.40	6.9	14,649	0.05%
2020/07/03	5	43.85	5	44.00	43.95	0	14,624	0.00%
2020/07/02	0	0.00	15	43.55	43.60	-15	14,576	-0.10%
2020/07/01	5	42.80	0	0.00	43.10	5	14,481	0.03%
2020/06/30	5	42.79	0	0.00	42.75	5	14,409	0.03%
2020/06/29	0	0.00	2	42.75	42.65	-2	14,485	-0.01%
2020/06/24	1	42.85	0	0.00	42.85	1	14,456	0.01%
2020/06/23	0	0.00	1.1	42.80	42.70	-1.1	14,452	-0.01%
2020/06/22	2	42.95	0	0.00	42.90	2	14,506	0.01%
2020/06/19	0	0.00	1	43.10	42.55	-1	14,595	-0.01%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/15	5	42.67	2	42.65	42.50	3	15,627	0.02%
2020/06/12	8	42.86	1	43.00	42.90	7	15,929	0.04%
2020/06/11	2	43.58	0	0.00	43.30	2	16,268	0.01%
2020/06/10	0	0.00	13	44.01	44.00	-13	16,336	-0.08%
2020/06/09	1.8	43.80	4	43.73	43.90	-2.2	16,626	-0.01%
2020/06/08	7	43.66	0	0.00	43.95	7	16,884	0.04%
2020/06/05	2	43.60	0	0.00	43.65	2	16,879	0.01%
2020/06/04	3	43.42	0	0.00	43.40	3	17,038	0.02%
2020/06/03	1.3	43.60	0	0.00	43.65	1.3	17,164	0.01%
2020/06/02	50	43.12	0	0.00	43.30	50	17,071	0.29%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	1	42.40	0.8	42.60	42.55	0.2	16,970	0.00%
2020/05/28	0.9	42.60	1	42.70	42.35	-0.1	16,591	0.00%
2020/05/27	4	42.86	1	42.85	42.85	3	16,655	0.02%
2020/05/26	0	0.00	3.1	42.89	43.00	-3.1	16,717	-0.02%
2020/05/22	6	42.76	0	0.00	42.65	6	16,923	0.04%
2020/05/21	0	0.00	52	43.00	43.00	-52	16,923	-0.31%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	2	42.93	0	0.00	43.00	2	16,886	0.01%
2020/05/18	1	42.10	4	42.28	42.35	-3	16,725	-0.02%
2020/05/15	3	42.33	0	0.00	42.30	3	16,700	0.02%
2020/05/14	2	42.45	0	0.00	42.60	2	16,720	0.01%
2020/05/13	5	42.46	0	0.00	42.90	5	16,615	0.03%
2020/05/11	0	0.00	1	43.20	43.15	-1	16,683	-0.01%
2020/05/08	1	42.95	1	42.95	43.00	0	16,728	0.00%
2020/05/07	0	0.00	0.1	42.70	42.70	-0.1	16,749	0.00%
2020/05/05	0.2	42.85	0	0.00	42.85	0.2	16,875	0.00%
2020/05/04	1	42.35	10	42.35	42.20	-9	16,886	-0.05%
2020/04/30	0	0.00	3	43.20	43.20	-3	16,928	-0.02%
2020/04/29	0.4	42.50	9	42.47	42.55	-8.6	16,995	-0.05%
2020/04/27	1	42.05	55	42.05	42.00	-54	18,115	-0.30%
2020/04/24	2	42.00	0	0.00	42.00	2	18,025	0.01%
2020/04/23	2	41.90	1.1	42.28	42.15	0.9	18,025	0.00%
2020/04/22	13	41.49	0	0.00	41.60	13	17,994	0.07%
2020/04/21	1	42.10	1	41.80	41.80	0	18,175	0.00%
2020/04/17	1.3	42.00	1	42.05	42.00	0.3	18,450	0.00%
2020/04/16	1	41.70	0	0.00	41.85	1	18,435	0.01%
2020/04/15	8	41.90	1.2	41.92	41.80	6.8	18,514	0.04%
2020/04/14	2	41.60	0	0.00	41.65	2	18,414	0.01%
2020/04/10	0	0.00	1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	3	40.60	12	40.73	40.55	-9	18,714	-0.05%
2020/04/08	5	40.82	6	40.88	41.00	-1	18,786	-0.01%
2020/04/07	0	0.00	3	39.97	39.95	-3	18,599	-0.02%
2020/04/06	4	39.09	1	39.10	39.05	3	18,657	0.02%
2020/04/01	3	39.17	20	39.10	39.00	-17	18,611	-0.09%
2020/03/30	3	39.00	4	38.05	39.15	-1	18,316	-0.01%
2020/03/27	52	39.05	2	39.08	38.95	50	18,246	0.27%
2020/03/26	7	38.84	4	39.11	38.60	3	18,248	0.02%
2020/03/25	9	39.09	2	39.30	38.80	7	18,249	0.04%
2020/03/24	10	38.35	23.1	38.35	38.25	-13.1	18,117	-0.07%
2020/03/23	6	35.42	5	35.23	36.10	1	17,961	0.01%
2020/03/20	9.3	36.22	3	36.33	36.95	6.3	17,655	0.04%
2020/03/19	16	34.42	20	33.59	33.60	-4	17,337	-0.02%
2020/03/18	14.3	36.64	0	0.00	36.00	14.3	17,069	0.08%
2020/03/17	24	37.68	0	37.70	37.60	24	16,688	0.14%
2020/03/16	3.3	39.59	2	39.05	38.85	1.3	16,138	0.01%
2020/03/13	8	38.67	5	39.64	40.25	3	15,911	0.02%
2020/03/12	8	41.02	4	40.91	40.75	4	15,439	0.03%
2020/03/11	7.1	42.02	2	42.03	41.80	5.1	15,048	0.03%
2020/03/10	3	41.53	1	41.40	41.60	2	14,955	0.01%
2020/03/09	6	42.17	0	0.00	41.85	6	14,818	0.04%
2020/03/05	1.8	43.06	0	0.00	43.30	1.8	14,608	0.01%
2020/03/03	5	42.65	1	42.80	42.65	4	14,783	0.03%
2020/03/02	2	42.15	1	42.25	42.25	1	14,678	0.01%
2020/02/27	0.1	42.25	0	0.00	42.25	0.1	14,824	0.00%
2020/02/24	0	0.00	2	43.03	43.00	-2	14,574	-0.01%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	20	43.05	0	0.00	43.00	20	15,522	0.13%
2020/02/14	21	43.35	0.4	43.15	43.20	20.6	15,690	0.13%
2020/02/13	0	0.00	5	43.32	43.15	-5	15,652	-0.03%
2020/02/12	1	42.80	0	0.00	42.80	1	15,560	0.01%
2020/02/11	7	42.73	2	42.60	42.60	5	15,533	0.03%
2020/02/10	2	42.30	27	42.35	42.40	-25	15,477	-0.16%
2020/02/07	1	42.40	1	42.55	42.50	0	15,428	0.00%
2020/02/06	1	43.05	3	43.07	43.00	-2	15,478	-0.01%
2020/02/05	1	42.00	5.9	42.40	42.35	-4.9	15,557	-0.03%
2020/02/04	1	42.10	0	0.00	42.40	1	15,460	0.01%
2020/02/03	13	41.38	4	40.49	41.55	9	15,348	0.06%
2020/01/31	6	42.20	20	42.34	42.05	-14	15,299	-0.09%
2020/01/30	14	42.53	7	41.95	41.85	7	15,164	0.05%
2020/01/20	0	0.00	3	44.92	44.95	-3	14,282	-0.02%
2020/01/17	0	0.00	0.5	44.70	44.90	-0.5	14,487	0.00%
2020/01/16	1	44.80	0	0.00	44.75	1	14,575	0.01%
2020/01/15	1	44.55	2	44.55	44.55	-1	14,636	-0.01%
2020/01/14	3	44.40	4	44.51	44.55	-1	14,537	-0.01%
2020/01/13	1	44.20	13	44.10	44.25	-12	14,595	-0.08%
2020/01/10	5	43.40	5	43.40	43.50	0	15,006	0.00%
2020/01/09	55	43.44	3	43.37	43.45	52	15,008	0.35%
2020/01/08	31	43.33	1	43.25	43.40	30	14,943	0.20%
2020/01/07	0	0.00	10	43.30	43.60	-10	14,877	-0.07%
2020/01/06	7	43.49	0	0.00	43.45	7	14,973	0.05%
2020/01/03	3	43.82	5	43.85	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	2	44.05	44.10	-2	14,838	-0.01%
2019/12/31	2	43.65	1	43.65	43.70	1	14,647	0.01%
2019/12/30	2	43.70	1	43.40	43.65	1	14,673	0.01%
2019/12/27	1	43.05	1	43.20	43.25	0	14,540	0.00%
2019/12/26	5	43.00	0	0.00	43.05	5	14,635	0.03%
2019/12/25	0	0.00	1	42.95	43.10	-1	14,801	-0.01%
2019/12/23	1	43.00	1	43.10	43.25	0	14,952	0.00%
2019/12/20	0	0.00	1	43.10	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	2	42.83	43.00	-2	14,997	-0.01%
2019/12/18	1	42.95	4	43.01	43.00	-3	15,064	-0.02%
2019/12/17	1.5	42.77	4	42.80	42.95	-2.5	15,039	-0.02%
2019/12/16	4.5	42.80	5	42.85	42.80	-0.5	14,936	0.00%
2019/12/13	0	0.00	1	42.65	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	4	42.35	42.30	-4	14,920	-0.03%
2019/12/11	0	0.00	11	42.16	42.15	-11	14,985	-0.07%
2019/12/10	3	42.05	0	0.00	42.10	3	15,068	0.02%
2019/12/09	1	42.00	1	42.05	42.05	0	15,165	0.00%
2019/12/03	3	41.63	4	41.60	41.85	-1	15,733	-0.01%
2019/12/02	8	41.38	2	41.25	41.35	6	15,733	0.04%
2019/11/29	2	41.68	0	0.00	41.40	2	15,719	0.01%
2019/11/28	3	41.95	2	42.10	42.00	1	15,662	0.01%
2019/11/27	1	41.80	5	41.75	41.95	-4	15,837	-0.03%
2019/11/26	0	0.00	2.4	42.10	41.80	-2.4	15,863	-0.01%
2019/11/25	2	41.95	7	41.99	41.95	-5	15,528	-0.03%
2019/11/22	5	42.19	1	42.10	42.10	4	15,556	0.03%
2019/11/21	5	42.29	1.1	42.30	42.35	3.9	15,639	0.02%
2019/11/20	33	42.65	19	42.27	42.65	14	15,535	0.09%
2019/11/19	2	41.85	2	41.93	42.10	0	15,188	0.00%
2019/11/18	10	42.10	3	42.10	42.10	7	15,006	0.05%
2019/11/15	1	41.45	5	41.53	41.70	-4	14,790	-0.03%
2019/11/14	0	0.00	14	41.05	41.15	-14	14,612	-0.10%
2019/11/13	0	0.00	4	41.00	41.00	-4	14,577	-0.03%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	8	40.53	45	40.64	40.35	-37	14,806	-0.25%
2019/11/08	1.2	40.94	1	40.90	40.90	0.2	15,386	0.00%
2019/11/06	6	40.88	0	0.00	40.80	6	16,088	0.04%
2019/11/05	3	40.77	1	40.70	40.90	2	16,203	0.01%
2019/11/04	4	40.83	0	0.00	40.95	4	16,285	0.02%
2019/11/01	1	40.50	1	40.45	40.55	0	16,295	0.00%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/30	8	40.38	0	0.00	40.35	8	16,869	0.05%
2019/10/29	8	40.46	0	0.00	40.65	8	16,765	0.05%
2019/10/28	2	40.80	0	0.00	40.75	2	16,612	0.01%
2019/10/25	2	41.00	0.1	40.85	40.85	1.9	16,652	0.01%
2019/10/24	5	40.85	0	0.00	41.00	5	16,478	0.03%
2019/10/23	8	41.03	2	41.03	40.95	6	16,533	0.04%
2019/10/22	12	41.19	1	41.70	41.40	11	16,532	0.07%
2019/10/21	16	41.38	15	41.51	41.50	1	16,453	0.01%
2019/10/18	2	40.90	14.5	40.70	40.95	-12.5	16,356	-0.08%
2019/10/17	4	40.05	3	40.05	40.10	1	15,849	0.01%
2019/10/16	5	39.85	1	40.00	40.00	4	15,811	0.03%
2019/10/15	3	39.88	2	39.75	40.00	1	15,916	0.01%
2019/10/14	5.6	39.94	1	39.90	39.95	4.6	16,255	0.03%
2019/10/09	3	39.57	0	0.00	39.50	3	16,418	0.02%
2019/10/08	3	39.65	4.1	39.67	39.75	-1.1	16,714	-0.01%
2019/10/07	1	39.10	21	39.20	39.30	-20	17,140	-0.12%
2019/10/04	3.7	38.94	7.4	38.98	38.90	-3.7	17,320	-0.02%
2019/10/03	8	38.87	0	0.00	39.00	8	17,304	0.05%
2019/10/02	5	39.27	0	0.00	39.25	5	17,315	0.03%
2019/10/01	5	39.55	3	39.60	39.65	2	17,356	0.01%
2019/09/27	1.8	39.71	0	0.00	39.65	1.8	17,381	0.01%
2019/09/26	15	39.70	1.3	39.86	39.90	13.7	17,415	0.08%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	3	39.73	0.1	39.90	39.80	2.9	17,583	0.02%
2019/09/23	1	39.90	4	40.00	39.75	-3	17,507	-0.02%
2019/09/20	1	39.75	0.3	40.20	40.20	0.7	17,563	0.00%
2019/09/19	2	39.83	1.2	39.88	39.80	0.8	17,483	0.00%
2019/09/18	3.3	39.88	0	0.00	39.80	3.3	17,574	0.02%
2019/09/17	8	39.66	0	0.00	39.50	8	17,619	0.05%
2019/09/16	4.6	40.13	3	40.15	40.10	1.6	17,629	0.01%
2019/09/12	3.5	40.02	12	40.09	40.05	-8.5	17,599	-0.05%
2019/09/10	8	39.89	0	0.00	39.95	8	17,949	0.04%
2019/09/09	6	39.88	0	0.00	40.00	6	18,140	0.03%
2019/09/06	4	39.54	19	39.75	39.85	-15	18,038	-0.08%
2019/09/05	0	0.00	3	38.92	39.00	-3	17,798	-0.02%
2019/09/03	11	38.35	0	0.00	38.35	11	17,972	0.06%
2019/09/02	6	38.28	0	0.00	38.25	6	18,146	0.03%
2019/08/30	0	0.00	1	38.20	38.45	-1	18,113	-0.01%
2019/08/29	6	37.57	0	0.00	37.80	6	18,035	0.03%
2019/08/26	9	37.56	0	0.00	37.70	9	18,481	0.05%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/21	4	38.03	1	38.10	37.95	3	18,734	0.02%
2019/08/20	0	0.00	2	38.15	38.15	-2	18,731	-0.01%
2019/08/19	20	38.35	2	38.38	38.10	18	18,777	0.10%
2019/08/16	4	37.98	3	37.93	37.95	1	18,796	0.01%
2019/08/15	2	37.88	0	0.00	38.00	2	18,773	0.01%
2019/08/14	2	38.18	0	0.00	38.30	2	18,819	0.01%
2019/08/13	16.5	37.50	1	37.40	37.25	15.5	18,656	0.08%
2019/08/12	18	43.98	10	43.95	43.95	8	18,080	0.04%
2019/08/08	1	44.05	2	44.00	43.90	-1	17,741	-0.01%
2019/08/07	20	43.53	2	43.65	43.35	18	17,601	0.10%
2019/08/06	3	43.15	6	43.10	43.30	-3	17,750	-0.02%
2019/08/05	1	43.45	3	43.55	43.55	-2	17,728	-0.01%
2019/08/02	11	43.69	1	43.90	43.55	10	17,716	0.06%
2019/08/01	1	44.40	0	0.00	44.05	1	17,596	0.01%
2019/07/29	5	44.93	1	44.90	44.85	4	17,948	0.02%
2019/07/26	1	44.25	0	0.00	44.65	1	18,163	0.01%
2019/07/25	6	44.43	6	44.65	44.30	0	18,228	0.00%
2019/07/24	1	44.85	0	0.00	44.80	1	18,091	0.01%
2019/07/23	1	45.00	3	44.95	45.05	-2	18,053	-0.01%
2019/07/22	3	44.85	1	44.95	44.90	2	18,025	0.01%
2019/07/18	4	44.65	0.1	45.00	44.60	3.9	17,921	0.02%
2019/07/17	4	44.65	0	0.00	44.70	4	18,132	0.02%
2019/07/16	1	44.70	0	0.00	44.75	1	18,306	0.01%
2019/07/15	4	43.93	6	44.00	44.05	-2	18,126	-0.01%
2019/07/12	10	44.39	4	44.63	44.35	6	18,091	0.03%
2019/07/11	3	44.78	8	44.92	44.80	-5	18,028	-0.03%
2019/07/10	1	45.90	0	0.00	45.85	1	17,637	0.01%
2019/07/08	2	46.10	1	46.20	46.20	1	17,825	0.01%
2019/07/05	0	0.00	1	46.20	46.15	-1	17,949	-0.01%
2019/07/04	0	0.00	15	45.80	45.90	-15	18,032	-0.08%
2019/07/03	0	0.00	1	46.25	46.25	-1	18,223	-0.01%
2019/07/02	2	46.50	8	45.99	46.35	-6	18,452	-0.03%
2019/07/01	0	0.00	1	46.45	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	1	46.05	46.05	-1	18,562	-0.01%
2019/06/27	1	45.80	36	45.99	45.95	-35	18,801	-0.19%
2019/06/25	1	45.45	0	0.00	45.60	1	19,323	0.01%
2019/06/24	8	45.53	4	45.54	45.60	4	19,560	0.02%
2019/06/21	0	0.00	1	45.25	45.15	-1	19,765	-0.01%
2019/06/20	1	45.30	0	0.00	45.40	1	20,696	0.00%
2019/06/18	4	45.09	9	45.01	45.20	-5	20,639	-0.02%
2019/06/17	5	44.81	2	44.70	44.70	3	20,457	0.01%
2019/06/12	4	43.68	1	43.65	43.75	3	20,917	0.01%
2019/06/10	0	0.00	22	43.70	43.85	-22	20,740	-0.11%
2019/06/06	0	0.00	2	42.95	43.15	-2	20,602	-0.01%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	2	43.83	2	43.68	43.10	0	20,408	0.00%
2019/06/03	2	43.23	1	43.10	43.40	1	20,223	0.00%
2019/05/30	35	42.65	0	0.00	42.80	35	19,910	0.18%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	2	42.40	0	0.00	42.30	2	19,894	0.01%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	1	42.75	4	42.41	42.35	-3	19,954	-0.02%
2019/05/22	9	42.55	0	0.00	42.70	9	20,360	0.04%
2019/05/21	16	42.76	9	42.62	42.85	7	20,460	0.03%
2019/05/20	4	42.40	12	42.33	42.35	-8	20,442	-0.04%
2019/05/17	2	42.13	9	42.26	42.25	-7	20,401	-0.03%
2019/05/16	13	41.84	0	0.00	42.00	13	20,412	0.06%
2019/05/15	1	41.90	0	0.00	41.75	1	20,302	0.00%
2019/05/14	6	41.54	30	41.55	41.55	-24	20,272	-0.12%
2019/05/13	1	42.40	10	42.50	42.00	-9	19,984	-0.05%
2019/05/10	3	42.68	39	42.59	42.50	-36	19,903	-0.18%
2019/05/09	7	42.60	1	42.60	42.50	6	19,795	0.03%
2019/05/08	0	0.00	82	42.96	43.00	-82	19,622	-0.42%
2019/05/07	15	42.90	5.1	42.70	42.90	9.9	19,430	0.05%
2019/05/06	24	42.50	6	42.55	42.30	18	19,257	0.09%
2019/05/03	11	42.63	8	42.74	42.85	3	18,942	0.02%
2019/05/02	13	42.20	0	0.00	42.20	13	18,615	0.07%
2019/04/29	0	0.00	9	41.95	42.10	-9	18,476	-0.05%
2019/04/26	1	41.75	1	41.70	41.75	0	18,369	0.00%
2019/04/25	0	0.00	1	41.50	41.80	-1	18,375	-0.01%
2019/04/23	0	0.00	12	40.83	41.60	-12	18,316	-0.07%
2019/04/22	10	41.08	0	0.00	41.00	10	18,243	0.05%
2019/04/19	21	41.57	2	41.70	41.70	19	17,929	0.11%
2019/04/18	18	41.50	0	0.00	41.60	18	17,806	0.10%
2019/04/17	11	41.96	0	0.00	41.95	11	17,616	0.06%
2019/04/16	0	0.00	1	42.25	42.30	-1	17,377	-0.01%
2019/04/15	0	0.00	1.2	42.50	42.50	-1.2	17,356	-0.01%
2019/04/12	0	0.00	5	42.20	42.00	-5	17,209	-0.03%
2019/04/11	5	42.20	3	42.00	42.05	2	17,030	0.01%
2019/04/10	4	41.93	1	41.95	42.00	3	16,791	0.02%
2019/04/09	2	42.23	1	42.45	42.15	1	16,545	0.01%
2019/04/08	5	42.14	0	0.00	42.30	5	16,200	0.03%
2019/04/03	1.6	41.61	2	41.65	41.70	-0.4	15,817	0.00%
2019/04/02	5	41.52	4	41.45	41.40	1	15,641	0.01%
2019/04/01	1	41.75	11	41.66	41.35	-10	15,380	-0.07%
2019/03/29	3	41.25	5	41.30	41.25	-2	14,937	-0.01%
2019/03/28	15	41.13	2	41.50	41.00	13	14,770	0.09%
2019/03/27	2	40.45	10	40.60	40.55	-8	14,397	-0.06%
2019/03/26	16	40.39	6	40.48	40.45	10	14,149	0.07%
2019/03/25	87	40.17	8	40.25	40.50	79	13,906	0.57%
2019/03/22	1	38.60	2	38.65	38.70	-1	12,921	-0.01%
2019/03/21	0	0.00	3	38.77	38.85	-3	12,975	-0.02%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/18	7.2	38.11	1	37.90	37.80	6.2	12,718	0.05%
2019/03/13	1	38.50	0	0.00	38.50	1	12,137	0.01%
2019/03/11	1	37.85	0	0.00	37.85	1	12,358	0.01%
2019/03/08	0	0.00	50	37.85	38.00	-50	12,634	-0.40%
2019/03/07	1	38.15	1	38.45	38.00	0	12,816	0.00%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	3	38.32	1	38.30	38.40	2	14,337	0.01%
2019/02/26	21	38.25	0	0.00	38.20	21	14,246	0.15%
2019/02/25	2.1	38.50	0	0.00	38.45	2.1	14,362	0.01%
2019/02/22	32.1	38.73	9	39.15	38.70	23.1	14,472	0.16%
2019/02/21	1	38.25	1	39.30	39.30	0	14,492	0.00%
2019/02/20	0	0.00	5	38.02	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	7.1	37.03	2	37.00	36.90	5.1	13,696	0.04%
2019/02/15	5	37.08	0	0.00	37.45	5	13,766	0.04%
2019/02/14	2	37.50	2	37.75	37.50	0	13,833	0.00%
2019/02/12	0	0.00	2	37.50	37.70	-2	13,617	-0.01%
2019/01/30	0	0.00	1	37.20	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	1	36.85	37.00	-1	13,669	-0.01%
2019/01/21	2	36.25	1	36.25	36.25	1	14,309	0.01%
2019/01/17	0.1	35.60	0	0.00	35.45	0.1	14,775	0.00%
2019/01/16	20	35.60	0.1	35.70	35.60	19.9	15,381	0.13%
2019/01/15	0	0.00	5	35.85	35.70	-5	15,547	-0.03%
2019/01/14	5	35.84	0	0.00	35.60	5	15,440	0.03%
2019/01/10	1	36.50	2	36.55	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	13	36.15	36.35	-13	15,371	-0.08%
2019/01/08	0	0.00	30	35.83	35.55	-30	15,314	-0.20%
2019/01/07	0	0.00	2	36.10	36.00	-2	15,385	-0.01%
2019/01/04	1	35.25	16	35.40	35.45	-15	15,411	-0.10%
2019/01/03	1	35.35	0	0.00	35.15	1	15,897	0.01%
2019/01/02	4	35.68	0	0.00	35.50	4	15,978	0.03%
2018/12/27	10	35.75	10	35.55	35.40	0	16,117	0.00%
2018/12/26	4	35.60	0	0.00	35.40	4	16,203	0.02%
2018/12/21	1	35.30	0	0.00	35.40	1	16,971	0.01%
2018/12/20	1	36.10	2	35.85	35.40	-1	16,974	-0.01%
2018/12/18	2	35.80	0	0.00	35.65	2	16,943	0.01%
2018/12/17	13	36.03	0	0.00	36.00	13	17,319	0.08%
2018/12/13	1	35.50	0	0.00	35.50	1	17,362	0.01%
2018/12/12	10	34.85	1	34.95	34.95	9	17,290	0.05%
2018/12/10	10	34.73	0	0.00	34.75	10	17,308	0.06%
2018/12/07	3	35.05	2	35.30	35.05	1	17,487	0.01%
2018/12/05	1	34.80	1	34.90	34.85	0	17,823	0.00%
2018/12/04	13	35.12	0	0.00	35.05	13	18,345	0.07%
2018/12/03	50	35.80	15	35.51	35.85	35	18,146	0.19%
2018/11/30	1	34.50	0	0.00	34.50	1	17,903	0.01%
2018/11/29	19	34.19	0	0.00	34.05	19	17,779	0.11%
2018/11/28	1.3	33.93	1	34.00	34.05	0.3	17,765	0.00%
2018/11/27	19	33.37	1	33.50	33.50	18	17,583	0.10%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	3.1	35.10	0	0.00	34.85	3.1	17,290	0.02%
2018/11/19	1	36.45	0	0.00	36.50	1	17,037	0.01%
2018/11/15	0	36.25	1	36.00	36.15	-1	17,325	-0.01%
2018/11/14	4	36.56	0	0.00	36.35	4	17,409	0.02%
2018/11/13	0	0.00	1	36.00	36.40	-1	17,458	-0.01%
2018/11/12	3	35.35	3	34.90	35.60	0	17,488	0.00%
2018/11/09	1	35.05	0	0.00	34.90	1	17,688	0.01%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/01	0	0.00	2	35.80	35.65	-2	20,426	-0.01%
2018/10/29	0	0.00	1	33.65	33.90	-1	20,980	0.00%
2018/10/26	7	33.23	0	0.00	33.50	7	21,504	0.03%
2018/10/25	1	33.10	0	0.00	34.00	1	22,325	0.00%
2018/10/24	1.1	34.97	10	33.90	34.15	-9	23,157	-0.04%
2018/10/23	3	36.62	0	0.00	36.00	3	22,836	0.01%
2018/10/18	1	38.15	0	0.00	38.00	1	24,280	0.00%
2018/10/17	2	38.48	0	0.00	38.25	2	25,131	0.01%
2018/10/16	1	38.00	0	0.00	38.20	1	25,323	0.00%
2018/10/12	5	38.45	26	38.49	39.00	-21	25,600	-0.08%
2018/10/11	27	37.22	1	37.85	37.60	26	25,654	0.10%
2018/10/09	0	0.00	5	40.06	40.05	-5	25,282	-0.02%
2018/10/08	2	39.43	2	39.80	39.75	0	25,339	0.00%
2018/10/05	1	39.80	7	39.86	39.70	-6	25,579	-0.02%
2018/10/04	3	39.88	1	39.80	39.80	2	25,683	0.01%
2018/10/03	0.1	40.40	0	0.00	40.20	0.1	25,833	0.00%
2018/10/02	17	40.35	1	41.20	40.30	16	26,052	0.06%
2018/10/01	3	40.95	1.4	41.09	41.05	1.6	26,235	0.01%
2018/09/28	10	41.00	21	41.40	41.10	-11	26,430	-0.04%
2018/09/27	4	39.75	4	40.28	40.25	0	26,273	0.00%
2018/09/26	5.1	40.14	0	0.00	39.90	5.1	26,482	0.02%
2018/09/25	9	40.48	6	40.88	40.20	3	26,920	0.01%
2018/09/21	0	0.00	3	40.68	40.40	-3	27,049	-0.01%
2018/09/20	7	39.92	2	40.13	40.10	5	26,888	0.02%
2018/09/19	7	40.18	6	40.41	40.15	1	26,972	0.00%
2018/09/13	1	39.10	0	0.00	39.10	1	27,301	0.00%
2018/09/12	1	38.05	3	38.32	38.55	-2	27,171	-0.01%
2018/09/11	1	37.50	73	37.72	38.00	-72	27,244	-0.26%
2018/09/10	12.1	38.06	0	0.00	37.95	12.1	27,027	0.04%
2018/09/07	0	0.00	2	41.40	41.30	-2	26,616	-0.01%
2018/09/04	0	0.00	1	41.60	42.10	-1	26,593	0.00%
2018/09/03	1	41.50	1	41.25	41.35	0	26,409	0.00%
2018/08/31	0.6	42.05	8.5	41.82	42.35	-7.9	26,343	-0.03%
2018/08/30	6	42.13	0	0.00	42.00	6	26,050	0.02%
2018/08/28	0	0.00	4	43.25	43.30	-4	25,698	-0.02%
2018/08/27	0	0.00	1	43.45	43.30	-1	25,815	0.00%
2018/08/24	1	42.90	2	42.90	42.80	-1	25,756	0.00%
2018/08/23	0	0.00	1	42.90	43.10	-1	25,948	0.00%
2018/08/22	1	42.65	1.1	43.05	42.95	-0.1	26,075	0.00%
2018/08/20	1	42.50	0	0.00	42.00	1	26,216	0.00%
2018/08/17	2	42.05	3	42.78	42.05	-1	26,177	0.00%
2018/08/16	1	41.50	0	0.00	42.00	1	26,134	0.00%
2018/08/15	2	42.60	0	0.00	42.35	2	26,225	0.01%
2018/08/14	0	0.00	1	43.20	43.30	-1	25,975	0.00%
2018/08/13	47	42.41	49	42.61	42.15	-2	25,677	-0.01%
2018/08/10	3	41.20	55	41.48	41.50	-52	24,798	-0.21%
2018/08/07	1.1	40.20	0	0.00	40.15	1.1	25,092	0.00%
2018/08/06	1	40.45	0	0.00	40.35	1	25,024	0.00%
2018/08/03	21.2	40.50	0	0.00	40.45	21.2	24,795	0.09%
2018/08/02	31	40.84	1	41.05	40.60	30	24,490	0.12%
2018/08/01	24	40.68	30	41.12	41.05	-6	23,866	-0.03%
2018/07/31	37	39.53	0	0.00	39.35	37	22,946	0.16%
2018/07/27	55	41.46	49	41.26	40.30	6	21,668	0.03%
2018/07/26	86	41.23	45	41.90	40.50	41	21,333	0.19%
2018/07/25	0	0.00	1	45.10	45.10	-1	20,460	0.00%
2018/07/24	0	0.00	3	45.48	45.50	-3	20,173	-0.01%
2018/07/20	1.1	42.26	0	0.00	42.30	1.1	19,251	0.01%
2018/07/18	2	42.48	3	42.70	42.25	-1	19,412	-0.01%
2018/07/17	4	42.21	0	0.00	42.15	4	19,164	0.02%
2018/07/16	1	42.45	0	0.00	42.50	1	19,102	0.01%
2018/07/12	0	0.00	8	42.03	42.70	-8	18,723	-0.04%
2018/07/11	9	42.19	0	0.00	42.15	9	18,533	0.05%
2018/07/10	0	43.10	0	0.00	43.25	0	18,222	0.00%
2018/07/09	0	0.00	5	42.73	42.75	-5	17,897	-0.03%
2018/07/06	3	41.45	1	41.45	41.60	2	17,544	0.01%
2018/07/04	1	42.00	0	0.00	42.00	1	17,216	0.01%
2018/07/03	4	42.15	9	42.95	42.75	-5	16,918	-0.03%
2018/07/02	5	41.85	0	0.00	41.85	5	16,442	0.03%
2018/06/29	0	0.00	1	42.20	42.35	-1	16,147	-0.01%
2018/06/28	2	42.50	0	0.00	42.40	2	15,725	0.01%
2018/06/27	7.1	42.74	0	0.00	43.00	7.1	15,500	0.05%
2018/06/26	2	43.75	0	0.00	43.70	2	15,155	0.01%
2018/06/22	0	0.00	2	45.00	44.60	-2	14,764	-0.01%
2018/06/21	3	44.55	0	0.00	44.75	3	14,558	0.02%
2018/06/20	1	43.80	1	44.50	44.75	0	14,521	0.00%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/13	0	0.00	2	45.30	45.45	-2	13,540	-0.01%
2018/06/08	1	44.40	1	45.00	45.00	0	13,315	0.00%
2018/06/06	2	44.70	0	0.00	44.80	2	13,226	0.02%
2018/06/05	1	44.70	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	9	44.57	45.65	-9	12,867	-0.07%
2018/05/30	4	43.63	0	43.70	43.75	4	12,061	0.03%
2018/05/29	2	43.05	3	43.05	43.40	-1	11,777	-0.01%
2018/05/28	0	0.00	3	43.95	43.95	-3	11,560	-0.03%
2018/05/25	2	44.18	0	0.00	43.90	2	11,405	0.02%
2018/05/24	0	0.00	6	43.95	44.75	-6	11,186	-0.05%
2018/05/23	8	44.32	2	44.80	44.10	6	10,986	0.05%
2018/05/22	1	45.50	0	0.00	45.60	1	10,678	0.01%
2018/05/18	4	45.88	9	45.83	45.55	-5	10,386	-0.05%
2018/05/17	1	45.75	3	45.87	45.65	-2	10,246	-0.02%
2018/05/16	2	45.20	3	46.68	45.90	-1	9,922	-0.01%
2018/05/15	0	0.00	1	43.30	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	2	42.25	43.15	-2	9,082	-0.02%
2018/05/10	2	41.15	0	0.00	41.10	2	8,681	0.02%
2018/05/08	0	0.00	2	40.45	40.80	-2	8,411	-0.02%
2018/05/07	0	0.00	1	41.00	40.40	-1	8,247	-0.01%
2018/05/04	2	40.00	0	0.00	39.55	2	7,995	0.03%
2018/05/03	0	0.00	1	39.45	39.40	-1	8,040	-0.01%
2018/05/02	1	40.85	1	41.30	40.85	0	7,860	0.00%
2018/04/30	0	0.00	6	40.78	40.85	-6	7,745	-0.08%
2018/04/27	6	40.28	5	40.30	40.30	1	7,743	0.01%
2018/04/25	0	0.00	0.1	40.15	40.20	-0.1	7,573	0.00%
2018/04/24	1	40.75	4	40.68	40.85	-3	7,530	-0.04%
2018/04/20	3	39.08	0	0.00	38.75	3	7,184	0.04%
2018/04/19	1	38.75	2	38.45	39.00	-1	7,137	-0.01%
2018/04/18	0	0.00	6	38.15	38.20	-6	7,203	-0.08%
2018/04/17	1	37.80	0	0.00	38.00	1	7,686	0.01%
2018/04/16	0	0.00	3	37.90	38.25	-3	7,756	-0.04%
2018/04/13	3	38.22	3	38.20	38.20	0	8,016	0.00%
2018/04/12	2	38.10	0	0.00	38.10	2	8,316	0.02%
2018/04/10	0	0.00	68	38.07	38.20	-68	8,908	-0.76%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/26	4	36.40	0	0.00	36.60	4	10,164	0.04%
2018/03/23	2	36.80	0	0.00	37.00	2	10,302	0.02%
2018/03/15	6	37.60	5	37.60	37.60	1	10,284	0.01%
2018/03/05	2	36.35	0	0.00	36.30	2	11,150	0.02%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	1	37.05	37.20	-1	11,246	-0.01%
2018/02/09	1	36.15	0	0.00	35.60	1	11,191	0.01%
2018/02/06	2	35.70	0	0.00	35.50	2	11,176	0.02%
2018/02/05	1	37.25	0	0.00	37.80	1	10,868	0.01%
2018/02/02	0	0.00	1	38.00	37.90	-1	10,815	-0.01%
2018/01/31	1	37.50	0	0.00	37.65	1	10,778	0.01%
2018/01/26	5	38.00	1	38.10	38.20	4	10,632	0.04%
2018/01/24	1	37.00	10	37.25	37.30	-9	10,438	-0.09%
2018/01/23	1	37.50	0	0.00	37.30	1	10,370	0.01%
2018/01/19	0	0.00	14	37.91	37.90	-14	10,101	-0.14%
2018/01/18	0	0.00	1	38.55	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/11	11	37.62	1	37.75	37.50	10	9,356	0.11%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	11	38.18	38.30	-11	8,715	-0.13%
2018/01/08	0	0.00	1	37.50	38.20	-1	8,456	-0.01%
2018/01/04	10	37.10	0	0.00	37.20	10	7,623	0.13%
2018/01/03	0	0.00	1.1	37.19	37.35	-1.1	7,533	-0.01%