台泥 (1101)-凱基-員林券商分點個股進出

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
34.65
漲跌
▲0.50
漲幅
+1.46%
成交量
34,390張
產業
上市水泥類股
2648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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林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
2024/06/21	1	34.60	2	34.40	34.65	-1	18,790	-0.01%
2024/06/20	0	0.00	1.2	34.13	34.15	-1.2	18,385	-0.01%
2024/06/19	0	33.90	3.4	34.06	34.05	-3.4	18,482	-0.02%
2024/06/17	0	0.00	3	33.90	34.00	-3	18,871	-0.02%
2024/06/14	0	33.90	4	34.00	34.00	-4	19,045	-0.02%
2024/06/13	2.2	33.50	3	33.60	33.45	-0.9	18,976	0.00%
2024/06/11	0	33.00	0.2	33.05	32.85	-0.2	18,937	0.00%
2024/06/07	0	0.00	3	33.00	33.05	-3	18,986	-0.02%
2024/06/06	0.1	32.80	0	0.00	32.70	0.1	18,999	0.00%
2024/06/05	1	32.70	0	0.00	32.70	1	19,137	0.01%
2024/06/04	1	32.75	0.2	32.80	32.70	0.8	19,258	0.00%
2024/06/03	5	33.00	0	0.00	33.00	5	19,241	0.03%
2024/05/31	0.2	33.20	0	0.00	33.00	0.2	19,359	0.00%
2024/05/30	1	33.00	1	33.05	32.85	0	19,198	0.00%
2024/05/29	4	33.30	0	0.00	33.20	4	19,084	0.02%
2024/05/28	3	33.77	1	33.90	33.95	2	18,880	0.01%
2024/05/27	0	33.90	3	33.85	33.80	-3	19,149	-0.02%
2024/05/23	3	34.00	1	34.00	34.00	2	19,106	0.01%
2024/05/21	1	33.50	1	33.55	33.35	0	18,203	0.00%
2024/05/20	0.1	33.81	5	33.78	33.85	-4.9	18,043	-0.03%
2024/05/17	2	33.85	0	0.00	33.90	2	17,916	0.01%
2024/05/16	0	0.00	2	33.53	33.60	-2	17,836	-0.01%
2024/05/15	1	33.45	0	0.00	33.30	1	17,783	0.01%
2024/05/14	0.1	33.45	1	33.25	33.35	-1	17,869	-0.01%
2024/05/13	0.1	33.75	0	0.00	33.70	0.1	17,684	0.00%
2024/05/09	0.1	32.81	0	0.00	32.65	0.1	17,094	0.00%
2024/05/08	0.3	33.10	0	0.00	33.10	0.3	17,111	0.00%
2024/05/07	6.1	32.92	26	32.97	33.20	-19.9	17,141	-0.12%
2024/05/06	15	32.75	0	0.00	33.00	15	16,992	0.09%
2024/05/03	25	32.49	15	32.57	32.40	10	16,551	0.06%
2024/04/29	1.1	32.25	8	32.35	32.35	-6.9	16,038	-0.04%
2024/04/26	3	31.88	0	0.00	31.80	3	15,880	0.02%
2024/04/25	1	31.90	0	0.00	32.00	1	15,849	0.01%
2024/04/24	20	32.30	1	32.25	32.15	19	15,799	0.12%
2024/04/23	11	32.85	1	32.90	32.35	10	16,021	0.06%
2024/04/22	2	32.25	0	0.00	32.60	2	15,974	0.01%
2024/04/19	2	32.00	20	32.40	32.00	-18	15,756	-0.11%
2024/04/17	0	0.00	1	32.65	32.65	-1	15,172	-0.01%
2024/04/16	1.1	32.64	2	32.90	32.45	-0.9	15,008	-0.01%
2024/04/15	5.1	32.85	0	0.00	32.35	5.1	14,402	0.04%
2024/04/12	2	31.90	0	0.00	32.20	2	14,063	0.01%
2024/04/10	15	32.67	0	0.00	32.70	15	13,783	0.11%
2024/04/08	0	0.00	0.4	32.30	32.30	-0.4	13,545	0.00%
2024/04/03	14.1	32.26	0	0.00	32.00	14.1	13,436	0.10%
2024/04/02	5	31.95	0	0.00	31.95	5	13,046	0.04%
2024/03/28	1	31.70	0	0.00	31.70	1	12,963	0.01%
2024/03/27	1	31.35	0	0.00	31.70	1	12,844	0.01%
2024/03/25	0	0.00	1.1	31.01	31.10	-1.1	12,723	-0.01%
2024/03/22	1	31.10	0	0.00	31.15	1	12,702	0.01%
2024/03/21	6	31.48	0	0.00	31.50	6	12,514	0.05%
2024/03/20	1.2	31.02	0	0.00	30.90	1.2	12,516	0.01%
2024/03/19	7.1	31.47	0	0.00	31.40	7.1	12,198	0.06%
2024/03/18	2	31.70	0	0.00	31.70	2	11,945	0.02%
2024/03/14	1	31.70	0	0.00	32.00	1	11,512	0.01%
2024/03/13	1.1	31.75	0	0.00	31.70	1.1	11,518	0.01%
2024/03/12	10.1	31.90	0	0.00	32.00	10.1	11,388	0.09%
2024/03/11	6.2	31.71	0.2	31.80	31.80	6	11,415	0.05%
2024/03/08	1	31.90	0.3	31.91	31.85	0.7	11,531	0.01%
2024/03/07	2	31.98	3	31.93	32.00	-1	11,664	-0.01%
2024/03/06	0.3	32.01	0	0.00	32.00	0.3	12,022	0.00%
2024/03/04	0	0.00	6	32.10	32.05	-6	13,771	-0.04%
2024/03/01	3.1	32.00	0	0.00	32.05	3.1	14,657	0.02%
2024/02/29	1.2	32.24	1.4	32.21	32.10	-0.1	14,759	0.00%
2024/02/27	5	31.85	0	0.00	31.85	5	14,610	0.03%
2024/02/26	1.1	32.12	7	32.15	32.15	-5.9	14,608	-0.04%
2024/02/23	10.5	32.40	0	0.00	32.40	10.5	14,694	0.07%
2024/02/22	1	32.35	0	0.00	32.55	1	15,103	0.01%
2024/02/19	1.1	32.42	1.7	32.66	32.80	-0.6	15,433	0.00%
2024/02/16	1.2	31.82	0	0.00	31.90	1.2	15,704	0.01%
2024/02/15	2	31.80	0	32.15	32.00	2	15,670	0.01%
2024/02/02	1	32.45	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	32.20	0	0.00	32.45	0	15,591	0.00%
2024/01/31	0.4	32.05	40	31.85	31.90	-39.6	15,628	-0.25%
2024/01/30	0.2	32.30	0	0.00	32.00	0.2	15,538	0.00%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/23	0	0.00	2	32.63	32.70	-2	16,153	-0.01%
2024/01/22	1.1	32.37	0.5	32.50	32.30	0.6	16,296	0.00%
2024/01/19	1.2	31.94	0	0.00	32.40	1.2	16,355	0.01%
2024/01/18	1.2	32.08	0	0.00	32.05	1.2	16,380	0.01%
2024/01/17	3.2	32.25	0	0.00	32.20	3.2	16,459	0.02%
2024/01/16	1.1	33.05	0	0.00	32.90	1.1	16,356	0.01%
2024/01/15	1	33.65	0	0.00	33.65	1	16,277	0.01%
2024/01/12	0.2	33.78	0	0.00	33.75	0.2	16,716	0.00%
2024/01/11	0.4	33.85	0	0.00	33.70	0.4	17,605	0.00%
2024/01/10	2	33.78	0	0.00	33.70	2	18,877	0.01%
2024/01/08	0	0.00	0.1	34.50	34.25	-0.1	19,126	0.00%
2024/01/03	0.2	34.45	0	0.00	34.20	0.2	19,771	0.00%
2024/01/02	0.1	34.80	0	0.00	34.70	0.1	19,818	0.00%
2023/12/29	0	0.00	1	34.85	34.85	-1	19,953	-0.01%
2023/12/28	0	34.80	170	34.90	34.90	-170	20,185	-0.84%	大賣/鉅額交易
2023/12/27	0	0.00	160	34.80	34.90	-160	20,197	-0.79%	大賣/鉅額交易
2023/12/26	0	0.00	100	34.65	34.65	-100	20,237	-0.49%
2023/12/25	0.1	34.60	161	34.47	34.50	-160.9	20,449	-0.79%	大賣/鉅額交易
2023/12/21	1.1	34.21	4.3	34.21	34.25	-3.2	20,790	-0.02%
2023/12/20	0.2	34.40	0	0.00	34.50	0.2	21,158	0.00%
2023/12/19	0	0.00	0	34.50	34.35	0	21,394	0.00%
2023/12/14	1	34.45	0	0.00	34.40	1	21,772	0.00%
2023/12/13	0.1	34.20	0	0.00	34.05	0.1	21,743	0.00%
2023/12/12	6	34.19	0	0.00	34.15	6	21,824	0.03%
2023/12/11	0	0.00	1.1	34.58	34.40	-1.1	21,878	-0.01%
2023/12/08	0	0.00	1	34.75	34.60	-1	22,119	0.00%
2023/12/05	1	34.80	1	34.20	34.90	0	22,206	0.00%
2023/12/04	1	34.10	0	0.00	34.05	1	22,066	0.00%
2023/12/01	9	34.49	0	0.00	34.40	9	22,225	0.04%
2023/11/30	1.5	35.12	0	0.00	34.95	1.5	21,892	0.01%
2023/11/29	0	34.50	0	0.00	34.25	0	20,364	0.00%
2023/11/28	5	34.80	1	35.05	34.50	4	20,138	0.02%
2023/11/27	0	34.25	0	0.00	33.95	0	19,597	0.00%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	1	34.00	0	0.00	33.85	1	19,049	0.01%
2023/11/21	0	34.10	1	33.85	34.20	-1	18,952	-0.01%
2023/11/20	3	33.60	0	0.00	33.60	3	18,544	0.02%
2023/11/17	1.6	33.30	0	0.00	33.20	1.6	18,469	0.01%
2023/11/16	2	33.05	1.7	33.20	33.05	0.3	18,400	0.00%
2023/11/15	0.2	32.95	9	33.04	33.15	-8.8	18,225	-0.05%
2023/11/14	3.4	32.56	0	0.00	32.50	3.4	18,089	0.02%
2023/11/13	1	32.70	0.1	32.90	32.80	0.9	18,187	0.00%
2023/11/07	0.1	32.60	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	1	32.80	0	0.00	32.80	1	18,394	0.01%
2023/11/03	1	32.85	5	32.85	32.90	-4	18,290	-0.02%
2023/11/01	0	32.15	0	0.00	32.10	0	18,166	0.00%
2023/10/31	0.1	32.30	0	0.00	32.25	0.1	18,158	0.00%
2023/10/26	2	31.48	0	0.00	31.45	2	17,975	0.01%
2023/10/24	2.2	31.56	0	0.00	31.50	2.2	17,706	0.01%
2023/10/23	1.3	31.72	0	0.00	31.65	1.3	17,530	0.01%
2023/10/20	2.1	31.48	4	31.50	31.75	-1.9	17,702	-0.01%
2023/10/19	7.1	31.82	0	0.00	31.90	7.1	17,409	0.04%
2023/10/18	9.5	32.53	0	0.00	32.45	9.5	16,813	0.06%
2023/10/17	0.1	33.55	0	0.00	33.45	0.1	15,659	0.00%
2023/10/16	0.1	33.75	0	0.00	33.60	0.1	15,645	0.00%
2023/10/13	7.1	33.97	0	0.00	33.80	7.1	15,722	0.04%
2023/10/12	5.1	33.75	1	33.50	33.70	4.1	15,681	0.03%
2023/10/11	0	0.00	1	33.15	33.10	-1	15,548	-0.01%
2023/10/06	0.8	33.05	0	0.00	32.80	0.8	15,540	0.01%
2023/10/05	3.1	32.77	0.1	32.85	32.75	3	15,507	0.02%
2023/10/04	2.2	32.93	2	32.95	32.90	0.2	15,539	0.00%
2023/10/03	0.1	33.25	0	0.00	33.20	0.1	15,625	0.00%
2023/10/02	0.5	33.29	0	0.00	33.10	0.5	15,776	0.00%
2023/09/28	1.1	33.16	0	0.00	33.25	1.1	16,020	0.01%
2023/09/27	3	32.95	0	0.00	33.05	3	15,999	0.02%
2023/09/26	5.2	33.00	1.2	33.05	33.00	4	15,938	0.02%
2023/09/25	25.1	33.11	0	0.00	33.10	25.1	15,777	0.16%
2023/09/22	5.8	33.45	0	0.00	33.50	5.8	15,474	0.04%
2023/09/21	7.2	33.95	0	0.00	33.80	7.2	15,253	0.05%
2023/09/20	3.1	34.45	1.1	34.46	34.35	2	15,082	0.01%
2023/09/19	2.1	34.87	0	0.00	34.80	2.1	14,902	0.01%
2023/09/18	0.1	35.15	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	2	35.20	0	0.00	35.10	2	15,030	0.01%
2023/09/14	0	0.00	25	35.39	35.50	-25	14,962	-0.17%
2023/09/13	2.1	35.10	10	35.20	35.30	-7.9	14,972	-0.05%
2023/09/11	3.2	34.13	4	34.05	34.20	-0.8	15,266	-0.01%
2023/09/08	5.1	34.13	0	0.00	34.10	5.1	15,301	0.03%
2023/09/07	4.1	34.32	0	0.00	34.35	4.1	15,280	0.03%
2023/09/06	59.2	34.41	0	0.00	34.40	59.2	15,287	0.39%
2023/09/05	2	35.05	5	35.00	35.00	-3	14,939	-0.02%
2023/09/04	5.1	35.05	0	0.00	35.20	5.1	14,925	0.03%
2023/09/01	0.1	35.35	10	35.30	35.25	-10	14,877	-0.07%
2023/08/31	2.1	34.96	0	0.00	34.95	2.1	14,843	0.01%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/24	0	0.00	0.3	35.45	35.30	-0.3	16,441	0.00%
2023/08/23	1	35.50	3.9	35.44	35.30	-2.9	16,726	-0.02%
2023/08/21	0.1	35.55	1	35.25	35.40	-0.9	17,344	-0.01%
2023/08/18	5	35.49	0	0.00	35.15	5	17,523	0.03%
2023/08/17	4.3	35.70	0	0.00	35.65	4.3	17,458	0.02%
2023/08/16	7.1	36.12	202	36.10	36.05	-194.9	17,488	-1.11%	大賣/鉅額交易
2023/08/15	2.1	36.63	0.2	36.85	36.70	1.9	17,473	0.01%
2023/08/14	2.1	36.88	31	36.85	36.85	-29	17,582	-0.16%
2023/08/11	0	0.00	35.2	37.40	37.40	-35.2	17,637	-0.20%
2023/08/10	0.1	37.00	0	0.00	36.85	0.1	17,644	0.00%
2023/08/09	6	37.15	20	37.24	37.15	-14	17,972	-0.08%
2023/08/08	2.1	37.16	0	0.00	37.10	2.1	18,250	0.01%
2023/08/07	0.1	37.55	60	37.56	37.65	-60	18,384	-0.33%
2023/08/04	30	37.30	90	37.39	37.35	-60	18,438	-0.33%
2023/08/02	3.1	37.20	0	0.00	37.20	3.1	18,846	0.02%
2023/07/28	1	37.35	0	0.00	37.35	1	19,175	0.01%
2023/07/27	0.9	37.40	6	37.37	37.35	-5.1	19,620	-0.03%
2023/07/26	4	37.28	3	37.33	37.25	1	20,584	0.00%
2023/07/25	1	36.90	1.6	37.33	37.40	-0.6	20,798	0.00%
2023/07/24	0	0.00	11.4	36.50	36.50	-11.4	20,874	-0.05%
2023/07/21	1.2	36.22	5	36.16	36.10	-3.9	21,180	-0.02%
2023/07/20	0.1	36.70	0	0.00	36.55	0.1	21,667	0.00%
2023/07/19	9	36.65	1	36.85	36.60	8	22,718	0.04%
2023/07/18	1.2	36.70	0	0.00	37.10	1.2	23,504	0.01%
2023/07/17	3	36.77	0	0.00	36.75	3	23,411	0.01%
2023/07/14	47	37.00	37	36.95	37.00	10	23,348	0.04%
2023/07/13	13	36.90	1	36.95	36.80	12	23,366	0.05%
2023/07/12	0	0.00	15.5	36.60	36.60	-15.5	23,564	-0.07%
2023/07/11	17	36.76	0	0.00	36.55	17	23,517	0.07%
2023/07/10	3.3	37.04	2	36.95	36.85	1.3	23,394	0.01%
2023/07/07	10.2	37.11	0	0.00	37.30	10.2	23,264	0.04%
2023/07/06	27.1	37.31	0	0.00	37.25	27.1	23,393	0.12%
2023/07/05	3.2	38.00	5	37.85	37.80	-1.9	23,091	-0.01%
2023/07/04	2	38.15	0	38.25	38.05	2	22,913	0.01%
2023/07/03	0	0.00	1	38.20	38.25	-1	22,864	0.00%
2023/06/30	1	38.05	0	0.00	38.05	1	22,907	0.00%
2023/06/29	2.1	38.09	0	0.00	38.05	2.1	22,932	0.01%
2023/06/28	10	38.13	0	0.00	38.05	10	22,980	0.04%
2023/06/27	21.3	38.50	0	0.00	38.45	21.3	23,114	0.09%
2023/06/26	0	0.00	1	38.80	38.80	-1	23,371	0.00%
2023/06/21	7	38.40	0	0.00	38.70	7	23,378	0.03%
2023/06/20	3.1	38.52	0	0.00	38.55	3.1	23,375	0.01%
2023/06/19	5	38.77	0	0.00	38.70	5	23,493	0.02%
2023/06/16	10	38.75	0.2	38.85	38.70	9.8	23,472	0.04%
2023/06/14	15	38.27	1	38.20	38.35	14	23,330	0.06%
2023/06/13	5	38.10	0	0.00	38.25	5	23,466	0.02%
2023/06/12	1.9	38.27	0	0.00	38.25	1.9	23,491	0.01%
2023/06/07	0	0.00	1	38.80	38.80	-1	23,851	0.00%
2023/06/05	15	38.98	2	38.97	38.85	13	24,210	0.05%
2023/06/02	2	38.45	2.1	38.43	38.55	-0.1	24,023	0.00%
2023/06/01	10	37.80	6	37.83	37.75	4	23,598	0.02%
2023/05/31	7	38.06	1	38.05	37.90	6	23,504	0.03%
2023/05/30	2	37.95	4	38.26	38.30	-2	22,887	-0.01%
2023/05/29	1	37.80	0	0.00	38.15	1	23,178	0.00%
2023/05/26	10	37.75	1	37.80	38.00	9	23,692	0.04%
2023/05/25	3.1	37.57	0	0.00	38.05	3.1	24,133	0.01%
2023/05/24	2.1	37.65	0	0.00	37.85	2.1	23,953	0.01%
2023/05/23	20	38.03	0	0.00	37.90	20	23,751	0.08%
2023/05/22	1	38.00	11	38.02	38.25	-10	23,649	-0.04%
2023/05/19	2	37.88	5	37.85	37.85	-3	23,556	-0.01%
2023/05/17	0	0.00	0.3	37.95	37.90	-0.3	23,453	0.00%
2023/05/16	24	37.74	0	0.00	37.75	24	23,506	0.10%
2023/05/15	15	37.32	0	0.00	37.35	15	23,506	0.06%
2023/05/12	0	0.00	1	38.15	37.80	-1	23,276	0.00%
2023/05/11	0	0.00	1	38.15	38.20	-1	23,037	0.00%
2023/05/09	3.1	38.70	6	39.23	38.65	-3	22,795	-0.01%
2023/05/08	1	39.60	0	0.00	39.60	1	22,479	0.00%
2023/05/05	3	39.35	0	0.00	39.30	3	22,322	0.01%
2023/05/04	5	39.30	1	39.65	39.45	4	22,305	0.02%
2023/05/03	5	39.66	0	0.00	39.50	5	22,236	0.02%
2023/05/02	195	39.76	11.1	39.87	39.90	183.9	22,048	0.83%	大買/鉅額交易
2023/04/28	10	38.81	0	0.00	38.70	10	21,538	0.05%
2023/04/27	31	39.00	3	38.93	38.65	28	21,481	0.13%
2023/04/26	20	38.87	2	38.68	39.10	18	21,572	0.08%
2023/04/25	33	38.90	10	38.88	38.50	23	21,693	0.11%
2023/04/24	73	39.27	18	39.15	39.55	55	21,265	0.26%
2023/04/21	4	38.24	8	38.24	38.30	-4	20,241	-0.02%
2023/04/20	2	37.35	0	0.00	37.20	2	19,358	0.01%
2023/04/19	95	37.22	1.2	37.55	37.10	93.8	19,409	0.48%
2023/04/18	50	37.42	0	0.00	37.45	50	19,425	0.26%
2023/04/17	16	38.08	2	38.05	37.95	14	19,656	0.07%
2023/04/14	4	37.43	0	0.00	37.55	4	19,373	0.02%
2023/04/13	12	37.56	0	0.00	37.55	12	19,387	0.06%
2023/04/12	11	37.56	0	0.00	37.45	11	19,333	0.06%
2023/04/11	7	37.41	4.8	37.37	37.45	2.2	19,262	0.01%
2023/04/10	0.2	36.45	0	0.00	36.60	0.2	19,042	0.00%
2023/04/07	15.1	36.43	0	0.00	36.40	15.1	19,060	0.08%
2023/04/06	0.1	36.50	0	0.00	36.45	0.1	19,160	0.00%
2023/03/30	4	36.25	0	0.00	36.20	4	20,415	0.02%
2023/03/29	1.1	36.35	0	0.00	36.35	1.1	21,328	0.01%
2023/03/28	4.1	36.29	8	36.15	36.20	-3.9	22,230	-0.02%
2023/03/27	3.2	36.76	1	36.75	36.65	2.2	23,097	0.01%
2023/03/24	0	0.00	1	37.45	37.60	-1	23,872	0.00%
2023/03/23	0.1	37.35	2	37.30	37.35	-1.9	23,875	-0.01%
2023/03/22	10	37.30	2	37.40	37.20	8	23,957	0.03%
2023/03/21	1.2	37.28	0	0.00	37.05	1.2	24,027	0.00%
2023/03/20	2	36.75	0	0.00	36.90	2	24,042	0.01%
2023/03/17	1	36.45	0.2	36.75	36.40	0.8	24,199	0.00%
2023/03/16	10.1	36.57	0	0.00	36.35	10.1	23,908	0.04%
2023/03/15	5.1	37.05	1	37.10	37.10	4.1	23,942	0.02%
2023/03/14	1.1	36.87	1	36.35	36.75	0.1	24,037	0.00%
2023/03/13	1	36.30	0	0.00	36.75	1	24,266	0.00%
2023/03/10	4.6	36.74	9	36.69	36.70	-4.4	24,281	-0.02%
2023/03/09	4.5	37.52	0	0.00	37.20	4.5	24,506	0.02%
2023/03/08	2.2	37.62	0	0.00	37.75	2.2	24,873	0.01%
2023/03/07	1.1	37.96	0	0.00	37.95	1.1	24,885	0.00%
2023/03/06	3.2	38.00	0	0.00	37.95	3.2	25,216	0.01%
2023/03/03	4	37.75	0	0.00	37.75	4	25,487	0.02%
2023/03/02	10	37.94	23	37.61	37.90	-13	25,669	-0.05%
2023/03/01	3	37.94	0	0.00	37.80	3	25,706	0.01%
2023/02/24	0	0.00	1	39.40	39.15	-1	25,338	0.00%
2023/02/23	1	39.10	10	39.07	39.50	-9	24,816	-0.04%
2023/02/22	2	37.93	1	38.00	38.05	1	25,159	0.00%
2023/02/21	45	38.25	0	0.00	38.35	45	26,058	0.17%
2023/02/20	6.5	37.97	8.2	38.12	38.25	-1.7	26,714	-0.01%
2023/02/17	1	37.85	3	37.67	38.00	-2	27,226	-0.01%
2023/02/16	54	37.59	1	37.60	37.50	53	27,958	0.19%
2023/02/15	2	37.70	1	37.50	37.55	1	28,051	0.00%
2023/02/14	0	0.00	8	37.50	37.25	-8	27,991	-0.03%
2023/02/13	1	36.85	1	36.95	37.00	0	27,957	0.00%
2023/02/10	5	36.86	1	36.65	36.85	4	28,096	0.01%
2023/02/09	0	0.00	1	36.75	36.60	-1	28,114	0.00%
2023/02/08	0	0.00	6	36.71	36.75	-6	28,188	-0.02%
2023/02/07	4	36.60	0	0.00	36.65	4	28,269	0.01%
2023/02/06	8.1	36.23	2	36.20	36.15	6.1	28,252	0.02%
2023/02/03	55	36.41	0	0.00	36.45	55	28,142	0.20%
2023/02/02	53	36.84	4	36.81	36.80	49	28,165	0.17%
2023/02/01	0	36.50	1	36.70	36.75	-1	28,193	0.00%
2023/01/31	50	36.55	3	36.60	36.25	47	28,263	0.17%
2023/01/30	2.2	36.65	0	0.00	36.95	2.2	28,195	0.01%
2023/01/17	51	36.10	5	36.01	36.00	46	28,181	0.16%
2023/01/16	52	36.49	1	36.55	36.50	51	28,175	0.18%
2023/01/13	0	0.00	3	35.98	36.15	-3	27,855	-0.01%
2023/01/12	0	0.00	3.4	35.35	35.40	-3.4	27,913	-0.01%
2023/01/11	51	34.65	2	34.60	34.70	49	28,119	0.17%
2023/01/10	0	0.00	3	34.53	34.60	-3	28,426	-0.01%
2023/01/09	2	34.53	3	34.57	34.60	-1	28,943	0.00%
2023/01/06	1	34.25	0	0.00	34.25	1	29,213	0.00%
2023/01/05	7	34.37	6	34.58	34.45	1	29,670	0.00%
2023/01/04	1	33.55	3	33.50	33.50	-2	29,498	-0.01%
2022/12/30	5.1	33.80	3	33.83	33.65	2.1	29,735	0.01%
2022/12/29	54	33.80	0.1	33.90	33.70	53.9	29,889	0.18%
2022/12/28	1	34.10	0	0.00	34.30	1	30,140	0.00%
2022/12/27	1.1	34.55	0	0.00	34.30	1.1	30,373	0.00%
2022/12/23	26.6	34.25	0	0.00	34.05	26.6	31,062	0.09%
2022/12/22	0	0.00	4	34.46	34.45	-4	31,982	-0.01%
2022/12/21	3	33.95	0	0.00	34.05	3	31,325	0.01%
2022/12/20	1	33.60	6	33.62	33.70	-5	30,705	-0.02%
2022/12/19	28	33.90	1	34.15	33.85	27	30,251	0.09%
2022/12/16	66	33.17	1	33.05	34.60	65	29,428	0.22%
2022/12/15	51.8	33.55	0	0.00	33.55	51.8	28,860	0.18%
2022/12/14	0	0.00	3	33.70	33.50	-3	29,170	-0.01%
2022/12/13	50	33.85	0	0.00	33.70	50	29,231	0.17%
2022/12/09	0	0.00	1	33.80	33.70	-1	29,684	0.00%
2022/12/08	2	33.23	0	0.00	33.20	2	29,675	0.01%
2022/12/07	1	33.10	20	33.35	33.35	-19	29,677	-0.06%
2022/12/06	2	33.38	5	33.52	33.30	-3	29,698	-0.01%
2022/12/05	0	0.00	3	33.55	33.70	-3	29,562	-0.01%
2022/12/02	5	33.74	0	0.00	33.65	5	29,249	0.02%
2022/12/01	53	34.05	0	0.00	34.05	53	29,193	0.18%
2022/11/30	36.1	33.45	0	0.00	33.90	36.1	29,003	0.12%
2022/11/29	23	33.01	1	33.45	33.55	22	28,619	0.08%
2022/11/28	2	33.00	0	0.00	33.00	2	28,640	0.01%
2022/11/25	50	33.40	1	33.55	33.55	49	28,428	0.17%
2022/11/24	2.6	32.81	1	33.20	33.20	1.6	28,273	0.01%
2022/11/23	7.4	32.75	0	0.00	32.70	7.4	28,055	0.03%
2022/11/22	6	32.63	0	0.00	32.65	6	27,954	0.02%
2022/11/21	8	32.88	0	33.05	32.85	8	27,730	0.03%
2022/11/18	70	33.54	0	0.00	33.30	70	27,498	0.25%
2022/11/17	2	34.15	1.1	34.21	34.25	0.9	26,542	0.00%
2022/11/16	12	33.20	21	33.41	32.90	-9	25,556	-0.04%
2022/11/15	34.2	33.24	4	33.85	33.85	30.2	24,950	0.12%
2022/11/14	50	34.15	1	33.95	34.15	49	24,375	0.20%
2022/11/11	20	32.23	10	32.15	32.15	10	23,576	0.04%
2022/11/10	2	31.95	0	0.00	31.70	2	23,483	0.01%
2022/11/09	10	31.80	14	31.89	31.90	-4	23,444	-0.02%
2022/11/08	0	0.00	7	31.63	31.65	-7	23,282	-0.03%
2022/11/07	0	0.00	2	30.83	31.00	-2	23,106	-0.01%
2022/11/03	15.1	30.28	0	0.00	30.30	15.1	23,144	0.07%
2022/11/02	1	30.75	1.1	30.75	30.75	-0.1	23,105	0.00%
2022/10/31	30.1	30.47	0	0.00	30.25	30.1	23,108	0.13%
2022/10/28	7	30.79	0	0.00	30.50	7	23,119	0.03%
2022/10/26	7	29.87	0	0.00	30.30	7	23,119	0.03%
2022/10/25	7.1	29.98	0	0.00	29.90	7.1	23,077	0.03%
2022/10/24	1.1	30.85	0	0.00	30.60	1.1	22,682	0.00%
2022/10/21	2	31.03	0	0.00	31.00	2	22,562	0.01%
2022/10/20	15	30.76	0	0.00	30.90	15	22,518	0.07%
2022/10/19	1	31.85	5	31.70	31.60	-4	22,012	-0.02%
2022/10/18	6	31.41	5	31.95	31.45	1	21,608	0.00%
2022/10/17	6.6	31.59	2	31.60	31.70	4.6	21,593	0.02%
2022/10/14	1	32.45	0	0.00	32.40	1	21,633	0.00%
2022/10/13	30	32.95	0	0.00	32.65	30	21,544	0.14%
2022/10/12	0.3	34.00	0	0.00	33.75	0.3	21,287	0.00%
2022/10/11	1	33.80	1	33.75	33.80	0	21,345	0.00%
2022/10/07	0	34.40	5	34.36	34.25	-5	21,291	-0.02%
2022/10/06	0	0.00	0.4	34.40	34.30	-0.4	21,266	0.00%
2022/10/05	80.1	34.20	0	0.00	34.15	80.1	21,277	0.38%
2022/10/04	1	33.85	0	0.00	33.85	1	21,025	0.00%
2022/10/03	3.1	33.56	3	33.80	33.65	0.1	20,773	0.00%
2022/09/30	2.1	33.74	0.1	33.85	33.80	2	20,658	0.01%
2022/09/29	8.3	34.17	0	0.00	34.15	8.3	20,144	0.04%
2022/09/28	17.3	35.03	2	35.05	34.90	15.3	19,056	0.08%
2022/09/27	6.8	35.81	0	0.00	35.80	6.8	18,789	0.04%
2022/09/26	8.6	36.15	0	0.00	35.85	8.6	18,599	0.05%
2022/09/23	3.2	37.12	0	0.00	37.00	3.2	18,381	0.02%
2022/09/22	5.2	37.45	11	37.54	37.55	-5.8	18,250	-0.03%
2022/09/21	2.3	38.15	0	0.00	38.10	2.3	17,880	0.01%
2022/09/20	2.4	38.71	0	0.00	38.55	2.4	17,513	0.01%
2022/09/19	1	38.80	31	38.81	38.80	-30	17,397	-0.17%
2022/09/16	1	38.60	15	38.78	38.60	-14	17,332	-0.08%
2022/09/15	3	39.52	0	0.00	39.55	3	16,939	0.02%
2022/09/14	1	39.60	9.6	39.70	39.65	-8.6	16,875	-0.05%
2022/09/13	0	0.00	11	39.80	39.90	-11	16,925	-0.06%
2022/09/12	1	39.80	0	0.00	39.80	1	16,977	0.01%
2022/09/08	0	0.00	2.7	39.79	39.85	-2.7	17,321	-0.02%
2022/09/07	15	39.64	0	0.00	39.70	15	17,462	0.09%
2022/09/06	5	39.40	4.6	39.66	39.85	0.4	17,501	0.00%
2022/09/05	7	39.01	17.2	38.97	39.10	-10.2	17,483	-0.06%
2022/09/02	2.1	38.48	0	0.00	38.50	2.1	17,570	0.01%
2022/09/01	17.1	38.90	0	0.00	38.90	17.1	17,325	0.10%
2022/08/31	3	39.23	4.3	39.33	39.30	-1.3	17,158	-0.01%
2022/08/30	2.5	39.22	2.2	39.45	39.25	0.3	17,048	0.00%
2022/08/29	5	39.05	0	39.25	39.35	5	17,169	0.03%
2022/08/25	7	39.30	12	39.45	39.55	-5	17,263	-0.03%
2022/08/24	5.8	39.18	1	39.35	39.25	4.8	17,398	0.03%
2022/08/23	15	39.18	0	0.00	39.35	15	17,816	0.08%
2022/08/22	1.1	39.14	8	39.38	39.65	-6.9	17,936	-0.04%
2022/08/19	10	39.45	0	0.00	39.45	10	18,065	0.06%
2022/08/18	0	0.00	11	39.58	39.80	-11	18,153	-0.06%
2022/08/17	2	39.43	0	0.00	40.00	2	18,215	0.01%
2022/08/15	2	39.15	37	39.11	39.30	-35	18,314	-0.19%
2022/08/11	1.1	38.48	1	38.85	39.35	0.1	18,846	0.00%
2022/08/10	0.5	38.90	0	0.00	38.75	0.5	18,945	0.00%
2022/08/09	6.1	38.36	0	0.00	38.75	6.1	19,108	0.03%
2022/08/08	10	38.50	0	0.00	38.70	10	19,258	0.05%
2022/08/05	1	38.85	4	38.90	38.85	-3	19,436	-0.02%
2022/08/04	3.4	38.80	0	0.00	38.75	3.4	19,943	0.02%
2022/08/03	0	0.00	10	39.05	39.10	-10	20,186	-0.05%
2022/08/02	5	39.10	1	39.15	39.15	4	20,245	0.02%
2022/08/01	4.1	39.31	1	39.15	39.50	3.1	20,243	0.02%
2022/07/29	1.2	38.52	0	0.00	38.75	1.2	20,205	0.01%
2022/07/28	0.1	38.10	0	0.00	38.20	0.1	20,134	0.00%
2022/07/27	1.5	37.85	4	37.85	37.85	-2.5	20,075	-0.01%
2022/07/26	1	37.90	0	0.00	37.80	1	20,246	0.00%
2022/07/25	1	37.90	0	0.00	37.85	1	20,320	0.00%
2022/07/22	12.5	37.74	0	0.00	37.70	12.5	20,389	0.06%
2022/07/21	5.1	37.97	1	38.35	38.05	4.1	20,196	0.02%
2022/07/20	26.2	41.99	24	41.73	41.60	2.2	19,656	0.01%
2022/07/19	2.1	41.30	2	41.43	41.65	0.1	19,510	0.00%
2022/07/18	10	40.10	0	0.00	40.70	10	19,267	0.05%
2022/07/15	3	41.10	10	41.15	40.50	-7	19,169	-0.04%
2022/07/14	0	0.00	1	41.80	41.70	-1	19,107	-0.01%
2022/07/13	7	41.79	1	41.70	41.80	6	19,230	0.03%
2022/07/12	0	40.80	0	0.00	41.00	0	19,337	0.00%
2022/07/11	1	40.90	4	41.08	41.10	-3	19,484	-0.02%
2022/07/08	3	40.75	0	0.00	40.80	3	19,573	0.02%
2022/07/07	10	40.75	2	40.63	40.90	8	19,674	0.04%
2022/07/06	1	40.25	0	0.00	40.00	1	20,055	0.01%
2022/07/05	0	40.40	0	0.00	40.75	0	19,967	0.00%
2022/07/04	2	39.90	2	40.15	40.00	0	19,809	0.00%
2022/07/01	0	40.35	9	40.02	40.35	-9	19,681	-0.05%
2022/06/30	0	39.55	3	39.57	39.50	-3	19,421	-0.02%
2022/06/29	1.1	39.56	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	0	39.80	2	39.75	39.60	-2	19,218	-0.01%
2022/06/27	6	39.83	2	40.15	39.80	4	19,203	0.02%
2022/06/24	0	39.60	0	0.00	39.50	0	19,070	0.00%
2022/06/23	1.1	39.27	0	0.00	39.00	1.1	18,963	0.01%
2022/06/22	0	39.65	1	39.65	39.50	-1	18,809	-0.01%
2022/06/21	0	39.60	0	0.00	39.45	0	18,775	0.00%
2022/06/20	4.2	39.01	2	39.05	38.85	2.2	18,695	0.01%
2022/06/17	5.1	39.61	0	0.00	39.60	5.1	18,440	0.03%
2022/06/16	7.1	40.69	0	0.00	40.00	7.1	18,279	0.04%
2022/06/15	3	40.07	0	0.00	40.05	3	18,452	0.02%
2022/06/14	7	40.14	1	40.40	40.10	6	18,363	0.03%
2022/06/13	6.1	40.78	0	0.00	40.80	6.1	18,122	0.03%
2022/06/10	2	41.40	0	0.00	41.40	2	17,840	0.01%
2022/06/09	0.2	41.69	0	0.00	41.55	0.2	17,831	0.00%
2022/06/08	0	41.85	0	0.00	41.75	0	17,785	0.00%
2022/06/07	5.1	41.44	0	0.00	41.35	5.1	17,736	0.03%
2022/06/06	1	41.60	0	0.00	41.55	1	17,502	0.01%
2022/06/02	1	41.85	1	41.70	41.70	0	17,511	0.00%
2022/06/01	4	42.24	0	0.00	42.10	4	17,534	0.02%
2022/05/31	8.1	42.71	1	42.75	42.60	7.1	17,391	0.04%
2022/05/30	2	42.93	2	43.03	42.80	0	16,918	0.00%
2022/05/27	12	42.17	0	0.00	42.20	12	16,696	0.07%
2022/05/26	8	42.21	0	0.00	41.70	8	16,596	0.05%
2022/05/25	0	41.90	0	0.00	41.65	0	16,538	0.00%
2022/05/24	3	41.25	0	0.00	41.20	3	16,462	0.02%
2022/05/23	3	41.38	0	0.00	41.20	3	16,294	0.02%
2022/05/20	1	41.85	0	0.00	41.15	1	16,186	0.01%
2022/05/19	0	41.35	0	0.00	41.10	0	15,717	0.00%
2022/05/18	0.1	41.34	0	0.00	41.60	0.1	15,532	0.00%
2022/05/17	0.2	41.30	0	0.00	41.50	0.2	15,250	0.00%
2022/05/16	5	41.35	1	41.25	41.25	4	15,019	0.03%
2022/05/13	2	41.06	0	0.00	41.60	2	14,715	0.01%
2022/05/12	7.3	41.08	0	0.00	40.80	7.3	14,482	0.05%
2022/05/11	4.2	42.67	5	42.60	42.65	-0.9	13,898	-0.01%
2022/05/10	2.1	43.81	2	43.80	43.85	0.1	13,469	0.00%
2022/05/09	6.4	44.37	0	0.00	44.25	6.4	13,279	0.05%
2022/05/06	4	45.14	0	0.00	45.10	4	13,113	0.03%
2022/05/05	0	45.75	0	0.00	45.60	0	13,152	0.00%
2022/05/04	5	45.29	0	0.00	45.50	5	13,127	0.04%
2022/05/03	2.1	45.30	0	0.00	45.35	2.1	13,228	0.02%
2022/04/29	0	46.10	0	0.00	45.90	0	12,942	0.00%
2022/04/28	1	45.90	0	45.90	46.10	1	12,785	0.01%
2022/04/27	11.4	45.82	0	0.00	45.80	11.4	12,580	0.09%
2022/04/25	1	46.10	0	0.00	46.10	1	12,241	0.01%
2022/04/22	7	46.54	0	0.00	46.55	7	12,099	0.06%
2022/04/21	0	46.80	0	0.00	46.80	0	12,074	0.00%
2022/04/19	13.1	46.44	0	0.00	46.35	13.1	11,970	0.11%
2022/04/18	7.1	46.97	0	0.00	46.50	7.1	11,843	0.06%
2022/04/15	2.1	47.15	0	0.00	47.10	2.1	11,628	0.02%
2022/04/14	1.1	48.09	0	0.00	47.70	1.1	11,442	0.01%
2022/04/13	0.1	48.23	0	0.00	48.00	0.1	11,348	0.00%
2022/04/12	4.1	48.01	0	0.00	48.00	4.1	11,175	0.04%
2022/04/11	1	49.55	1	49.40	49.45	0	10,764	0.00%
2022/04/07	1	49.90	0	50.00	49.55	1	10,806	0.01%
2022/04/06	0	0.00	1.6	49.83	50.20	-1.6	10,709	-0.01%
2022/03/31	0	0.00	1	50.10	49.90	-1	10,588	-0.01%
2022/03/29	1	49.65	1	49.70	49.80	0	10,432	0.00%
2022/03/24	2	49.90	0	0.00	49.95	2	10,385	0.02%
2022/03/23	6	49.50	12	49.55	49.65	-6	10,460	-0.06%
2022/03/22	3	49.40	3.1	49.55	49.70	-0.1	10,377	0.00%
2022/03/21	7	49.54	0	49.75	49.75	7	10,380	0.07%
2022/03/18	1	48.65	4	48.95	48.95	-3	10,135	-0.03%
2022/03/17	1	47.85	2	48.05	48.00	-1	9,745	-0.01%
2022/03/15	0	0.00	3	47.85	47.95	-3	9,597	-0.03%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1	47.25	0	0.00	47.60	1	9,818	0.01%
2022/03/08	1	46.90	0	0.00	46.95	1	10,051	0.01%
2022/03/07	0	47.10	0	0.00	47.10	0	10,059	0.00%
2022/03/04	0	47.80	0	0.00	47.65	0	10,340	0.00%
2022/03/03	2	47.95	0.1	48.00	48.05	1.9	10,465	0.02%
2022/03/02	0	47.70	0	0.00	48.00	0	10,752	0.00%
2022/02/25	1.3	47.08	0	0.00	47.35	1.3	10,955	0.01%
2022/02/24	0.1	47.31	0	0.00	47.30	0.1	10,884	0.00%
2022/02/23	5	47.55	5	47.75	47.65	0	10,872	0.00%
2022/02/22	5	47.35	5	47.60	47.70	0	10,974	0.00%
2022/02/21	2	47.45	0	0.00	47.60	2	10,977	0.02%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/15	0	0.00	4	47.05	47.00	-4	11,255	-0.04%
2022/02/14	3.1	47.00	0	0.00	47.15	3.1	11,341	0.03%
2022/02/09	2	47.05	0	0.00	47.30	2	11,433	0.02%
2022/02/08	0	47.25	1	47.10	46.95	-1	11,535	-0.01%
2022/02/07	1.1	46.35	0	0.00	47.10	1.1	11,491	0.01%
2022/01/25	4.2	46.76	0.1	46.90	46.80	4.1	11,349	0.04%
2022/01/24	0.1	47.25	0	0.00	47.15	0.1	11,222	0.00%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/19	0	0.00	0	47.70	47.60	0	11,341	0.00%
2022/01/18	0	0.00	0.1	47.68	47.75	-0.1	11,490	0.00%
2022/01/17	0	0.00	0	47.65	47.60	0	11,598	0.00%
2022/01/14	0	0.00	0	47.70	47.60	0	11,605	0.00%
2022/01/13	0	0.00	0	47.50	47.95	0	11,826	0.00%
2022/01/12	2	47.28	0	47.30	47.50	2	12,070	0.02%
2022/01/11	1	47.10	0	47.30	47.50	1	12,310	0.01%
2022/01/10	0	47.35	0	0.00	47.30	0	12,274	0.00%
2022/01/07	0	47.45	0	0.00	47.45	0	12,237	0.00%
2022/01/05	0	47.20	0	0.00	47.15	0	12,240	0.00%
2022/01/04	0	47.40	0	0.00	47.30	0	12,299	0.00%
2022/01/03	0	47.83	0	0.00	47.45	0	12,196	0.00%
2021/12/30	0	0.00	2	48.10	48.00	-2	12,155	-0.02%
2021/12/29	0	48.15	0	0.00	48.15	0	12,270	0.00%
2021/12/27	0	47.95	0	0.00	48.10	0	12,448	0.00%
2021/12/24	0	0.00	1	47.90	47.90	-1	12,692	-0.01%
2021/12/23	1	47.50	0	0.00	47.70	1	12,853	0.01%
2021/12/22	0	47.35	0	0.00	47.40	0	12,914	0.00%
2021/12/20	1	47.25	0	0.00	47.40	1	13,199	0.01%
2021/12/16	0	46.95	0	0.00	46.90	0	13,161	0.00%
2021/12/15	0.1	47.24	1	47.06	46.95	-1	13,398	-0.01%
2021/12/14	1	47.10	0	47.20	47.00	1	13,527	0.01%
2021/12/10	0	0.00	1	47.30	47.30	-1	14,011	-0.01%
2021/12/09	0.3	47.42	0	0.00	47.40	0.3	14,718	0.00%
2021/12/08	1	47.60	0	0.00	47.70	1	15,007	0.01%
2021/12/07	0.5	47.60	0	0.00	47.55	0.5	15,100	0.00%
2021/12/06	0.1	46.75	1	47.10	47.30	-1	15,059	-0.01%
2021/12/03	2	46.48	2	46.80	46.40	0	15,012	0.00%
2021/12/02	1.1	46.36	2	46.60	46.30	-1	14,910	-0.01%
2021/12/01	4	46.40	4	46.41	46.60	0	14,885	0.00%
2021/11/30	11	46.28	8	46.76	46.00	3	14,816	0.02%
2021/11/29	2	46.35	0	0.00	46.50	2	14,386	0.01%
2021/11/26	2.1	46.56	0.2	46.75	46.50	1.9	14,324	0.01%
2021/11/25	1.1	47.11	0	0.00	47.15	1.1	14,217	0.01%
2021/11/24	2.2	47.38	5	47.35	47.45	-2.8	14,124	-0.02%
2021/11/23	0.1	47.90	0	0.00	47.80	0.1	13,953	0.00%
2021/11/22	1	47.95	1	48.00	47.90	0	13,999	0.00%
2021/11/19	1.1	48.07	0	0.00	48.30	1.1	13,936	0.01%
2021/11/17	0	48.60	0.3	48.60	48.55	-0.2	13,875	0.00%
2021/11/16	0.1	48.62	4	48.60	48.65	-3.9	13,977	-0.03%
2021/11/15	0.1	48.51	0	0.00	48.60	0.1	14,174	0.00%
2021/11/12	0	48.70	0	0.00	48.70	0	14,358	0.00%
2021/11/11	0	48.80	0	0.00	48.80	0	14,578	0.00%
2021/11/10	1	48.51	1	48.65	48.70	0	14,843	0.00%
2021/11/09	1	48.60	0	0.00	48.80	1	15,088	0.01%
2021/11/08	3	48.73	19	48.46	48.95	-16	16,197	-0.10%
2021/11/05	9.2	48.04	6	48.15	48.15	3.2	16,989	0.02%
2021/11/04	2	48.10	70.8	48.24	48.10	-68.8	17,324	-0.40%
2021/11/03	9	48.15	50	48.15	48.15	-41	17,764	-0.23%
2021/11/02	2.3	48.18	0	0.00	48.15	2.3	18,197	0.01%
2021/11/01	17	48.15	0	0.00	48.25	17	18,674	0.09%
2021/10/28	0	48.70	0	0.00	48.50	0	19,472	0.00%
2021/10/27	0	48.55	0	0.00	48.35	0	19,594	0.00%
2021/10/26	1	48.47	0	0.00	48.45	1	19,646	0.01%
2021/10/25	8	48.29	0	0.00	48.25	8	19,726	0.04%
2021/10/22	3	48.80	0	0.00	48.80	3	20,089	0.01%
2021/10/21	3	48.50	0	48.65	48.75	3	20,240	0.01%
2021/10/20	6.3	48.50	0	0.00	48.35	6.3	20,272	0.03%
2021/10/19	20.4	49.13	3	49.10	49.10	17.4	20,369	0.09%
2021/10/18	0	0.00	2	49.90	49.80	-2	20,223	-0.01%
2021/10/15	0.3	50.18	0	0.00	50.10	0.3	20,486	0.00%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/06	1.3	50.18	0	0.00	49.90	1.3	20,940	0.01%
2021/10/05	0	0.00	1	50.20	50.30	-1	21,193	0.00%
2021/10/01	2	49.98	1.6	50.07	50.20	0.4	22,316	0.00%
2021/09/30	2	50.40	1	50.70	51.00	1	22,380	0.00%
2021/09/29	5	50.70	1	50.60	50.60	4	22,519	0.02%
2021/09/28	1	51.00	0	0.00	51.00	1	22,713	0.00%
2021/09/24	0.1	51.25	0	0.00	51.30	0.1	22,881	0.00%
2021/09/23	0	0.00	1	51.10	51.20	-1	22,886	0.00%
2021/09/22	0	0.00	2	50.10	50.70	-2	22,838	-0.01%
2021/09/17	0	51.25	1	51.00	50.70	-1	22,742	0.00%
2021/09/16	0	51.00	2.2	51.40	51.70	-2.2	22,693	-0.01%
2021/09/15	0	51.20	40	51.30	51.20	-40	22,526	-0.18%
2021/09/14	0	0.00	0.1	51.10	51.40	-0.1	22,421	0.00%
2021/09/13	1	50.00	0	0.00	50.10	1	21,802	0.00%
2021/09/10	0	48.80	0.4	48.80	49.00	-0.4	21,700	0.00%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	48.75	4	48.56	48.55	-4	21,908	-0.02%
2021/09/07	0.1	48.81	0	0.00	48.75	0.1	21,992	0.00%
2021/09/06	0	48.95	1	48.85	48.80	-1	22,010	0.00%
2021/09/03	0	48.45	9	48.26	48.50	-9	21,935	-0.04%
2021/09/02	0	48.00	0	0.00	47.90	0	21,889	0.00%
2021/09/01	9	47.97	0	0.00	48.40	9	21,952	0.04%
2021/08/31	0.1	47.52	1	48.20	48.45	-0.9	21,850	0.00%
2021/08/30	2	47.38	1	47.60	47.60	1	21,749	0.00%
2021/08/27	0	47.40	0	0.00	47.45	0	21,802	0.00%
2021/08/26	1	46.70	1	46.95	46.95	0	22,042	0.00%
2021/08/25	2.1	47.03	1	46.95	47.20	1.1	22,198	0.00%
2021/08/24	7	46.54	0	0.00	46.75	7	22,216	0.03%
2021/08/23	0	46.95	0	0.00	46.80	0	22,436	0.00%
2021/08/20	0.1	46.51	0	0.00	46.15	0.1	22,539	0.00%
2021/08/19	2.1	46.39	0	0.00	46.20	2.1	22,907	0.01%
2021/08/18	0	0.00	3	46.73	47.25	-3	22,789	-0.01%
2021/08/17	2.5	47.46	2	47.45	47.30	0.5	22,621	0.00%
2021/08/16	3	48.10	1	47.80	47.95	2	22,465	0.01%
2021/08/13	6	48.11	1	48.50	48.40	5	22,509	0.02%
2021/08/12	7.1	47.51	0	0.00	47.60	7.1	22,621	0.03%
2021/08/11	20	51.10	0	0.00	51.10	20	21,868	0.09%
2021/08/09	20	52.10	0	0.00	52.40	20	21,726	0.09%
2021/08/06	1	52.80	0	0.00	52.90	1	21,805	0.00%
2021/08/05	1	52.90	0	0.00	52.70	1	22,168	0.00%
2021/08/04	0.2	53.90	2.2	54.38	53.80	-2	23,135	-0.01%
2021/08/03	0	0.00	1	53.70	53.90	-1	23,671	0.00%
2021/07/30	1	52.80	0	0.00	52.60	1	23,936	0.00%
2021/07/28	1.2	52.13	0	0.00	52.40	1.2	24,837	0.00%
2021/07/26	2	53.50	1	53.40	53.20	1	26,205	0.00%
2021/07/23	0.9	52.50	7	52.44	53.00	-6.1	26,532	-0.02%
2021/07/21	0	51.90	0	0.00	51.80	0	27,077	0.00%
2021/07/20	0	51.60	2	51.70	51.70	-2	27,984	-0.01%
2021/07/19	0	0.00	2	51.70	52.00	-2	29,485	-0.01%
2021/07/16	5	51.44	0	0.00	51.50	5	32,699	0.02%
2021/07/15	0	51.70	0	0.00	51.60	0	34,817	0.00%
2021/07/14	4	51.45	0	0.00	51.50	4	36,177	0.01%
2021/07/12	0	52.10	14	52.10	52.20	-14	37,265	-0.04%
2021/07/08	1	52.40	0	0.00	52.80	1	37,291	0.00%
2021/07/07	0	51.20	0	0.00	51.30	0	36,928	0.00%
2021/07/06	0	51.10	0	0.00	51.20	0	36,823	0.00%
2021/07/05	1.7	50.68	0	0.00	50.60	1.7	36,751	0.00%
2021/07/02	0	50.80	0	0.00	50.50	0	36,605	0.00%
2021/07/01	1	50.70	0	0.00	50.60	1	36,533	0.00%
2021/06/30	0	51.20	10	51.10	51.00	-10	36,744	-0.03%
2021/06/29	0	51.20	20	51.20	51.20	-20	36,788	-0.05%
2021/06/28	0	51.20	0	0.00	51.10	0	36,966	0.00%
2021/06/25	0	51.20	30	51.10	51.00	-30	36,992	-0.08%
2021/06/24	1	51.00	70	51.00	51.10	-69	37,241	-0.19%
2021/06/23	2	50.80	6	50.83	51.00	-4	37,676	-0.01%
2021/06/22	0	50.90	1	51.00	50.90	-1	37,792	0.00%
2021/06/21	0.2	50.85	0	0.00	50.70	0.2	37,889	0.00%
2021/06/18	4	51.20	4	51.10	51.00	0	38,189	0.00%
2021/06/17	5	51.50	0	0.00	51.50	5	39,486	0.01%
2021/06/16	0	51.60	0	0.00	51.90	0	39,623	0.00%
2021/06/15	0	51.40	0	0.00	51.30	0	39,581	0.00%
2021/06/11	0	51.40	16	51.40	51.40	-16	39,636	-0.04%
2021/06/09	5.2	51.00	0	0.00	51.30	5.2	39,925	0.01%
2021/06/08	20	51.38	1	51.40	51.40	19	40,039	0.05%
2021/06/07	0.1	51.37	1	51.30	51.50	-0.9	40,264	0.00%
2021/06/04	0.1	51.99	0	0.00	51.90	0.1	40,452	0.00%
2021/06/03	5	52.00	0	0.00	52.30	5	40,659	0.01%
2021/06/02	5	51.50	5	51.80	52.00	0	40,510	0.00%
2021/06/01	8	51.36	8.1	51.50	51.50	0	40,290	0.00%
2021/05/31	0	50.70	31.1	51.30	51.60	-31.1	40,457	-0.08%
2021/05/28	0	0.00	4	50.60	50.60	-4	40,331	-0.01%
2021/05/27	12.1	50.00	100	49.94	50.30	-87.9	40,411	-0.22%
2021/05/26	5	50.80	7	51.24	50.70	-2	40,254	0.00%
2021/05/25	8.1	51.16	0	0.00	51.10	8.1	40,193	0.02%
2021/05/24	11	51.18	1	51.40	51.30	10	40,233	0.02%
2021/05/21	11	51.15	4	51.20	51.20	7	40,408	0.02%
2021/05/20	10	50.70	1	50.30	50.80	9	40,310	0.02%
2021/05/19	3.3	49.81	13	50.43	50.50	-9.7	40,085	-0.02%
2021/05/18	0	49.82	0	0.00	50.00	0	39,915	0.00%
2021/05/17	114.2	48.11	10	48.52	47.90	104.2	39,776	0.26%	大買/鉅額交易
2021/05/14	26	49.81	18	49.98	49.60	8	39,121	0.02%
2021/05/13	99	48.23	19	48.59	49.20	80	38,782	0.21%
2021/05/12	31.4	49.82	11.1	49.55	49.60	20.3	38,261	0.05%
2021/05/11	15.4	52.11	2.1	52.17	51.60	13.3	36,972	0.04%
2021/05/10	0	52.80	16	52.70	52.90	-16	36,241	-0.04%
2021/05/07	35	52.49	10	52.48	52.30	25	36,059	0.07%
2021/05/06	19	51.38	11	51.91	53.00	8	35,706	0.02%
2021/05/05	13.1	50.42	5	50.30	50.80	8.1	35,241	0.02%
2021/05/04	29.1	49.71	106	50.32	50.20	-76.9	35,127	-0.22%	大賣/
2021/05/03	10.5	51.37	22	51.18	51.20	-11.5	34,169	-0.03%
2021/04/29	14.1	52.50	0	0.00	52.10	14.1	33,664	0.04%
2021/04/28	6	52.35	0	0.00	53.20	6	33,224	0.02%
2021/04/27	1	52.50	1	52.60	52.70	0	33,106	0.00%
2021/04/26	2	53.30	3.2	52.83	53.10	-1.2	32,617	0.00%
2021/04/23	56.5	52.53	50	52.57	53.00	6.5	31,717	0.02%
2021/04/22	133.1	56.79	28.9	55.97	54.10	104.2	30,558	0.34%	大買/鉅額交易
2021/04/21	10.9	54.73	6.3	54.62	55.70	4.6	27,491	0.02%
2021/04/20	4	52.58	1.2	53.17	52.00	2.8	25,459	0.01%
2021/04/19	2	50.00	4.4	50.03	50.40	-2.4	24,106	-0.01%
2021/04/16	0.8	48.21	1	48.45	49.00	-0.2	23,301	0.00%
2021/04/15	1.6	48.23	9	47.89	47.90	-7.4	22,795	-0.03%
2021/04/14	0	0.00	15	46.85	47.00	-15	22,494	-0.07%
2021/04/13	0	0.00	1	47.45	47.20	-1	22,362	0.00%
2021/04/09	0	0.00	3.1	46.98	46.70	-3.1	22,041	-0.01%
2021/04/08	0	0.00	0	46.80	46.90	0	21,910	0.00%
2021/04/07	0	0.00	1	46.75	46.80	-1	21,820	0.00%
2021/04/06	0	0.00	4	46.65	46.85	-4	21,761	-0.02%
2021/04/01	0	46.80	0	0.00	46.70	0	21,372	0.00%
2021/03/31	1	46.70	8	46.69	46.80	-7	21,256	-0.03%
2021/03/30	1	46.35	0.1	46.50	46.55	1	21,044	0.00%
2021/03/29	2	46.47	1.5	46.44	46.50	0.5	20,945	0.00%
2021/03/26	1	46.10	4	46.16	46.15	-3	20,680	-0.01%
2021/03/25	6	45.45	1	45.50	45.55	5	20,287	0.02%
2021/03/24	0	0.00	2	45.65	45.55	-2	20,110	-0.01%
2021/03/23	0	0.00	3	45.90	45.70	-3	19,996	-0.02%
2021/03/22	7	45.89	14	45.80	45.80	-7	19,589	-0.04%
2021/03/19	4.5	42.73	0	43.00	42.70	4.5	18,122	0.02%
2021/03/18	0	0.00	4	43.05	43.10	-4	17,888	-0.02%
2021/03/17	0	0.00	19	42.92	42.85	-19	17,899	-0.11%
2021/03/16	5	42.40	0	0.00	42.60	5	17,904	0.03%
2021/03/15	0	0.00	3	42.35	42.35	-3	17,936	-0.02%
2021/03/12	2	42.70	0	0.00	42.70	2	17,781	0.01%
2021/03/11	11	42.85	3	42.95	42.85	8	17,666	0.05%
2021/03/10	101	43.14	0	0.00	43.00	101	17,600	0.57%	大買/鉅額交易
2021/03/09	0	0.00	10	43.20	43.40	-10	17,714	-0.06%
2021/03/05	2	42.45	1	42.45	42.50	1	17,433	0.01%
2021/03/04	1	42.40	2	42.50	42.50	-1	17,847	-0.01%
2021/03/02	2	42.40	0	0.00	42.10	2	17,744	0.01%
2021/02/26	16	42.18	0	0.00	42.00	16	17,589	0.09%
2021/02/25	0	0.00	11	42.75	42.90	-11	17,255	-0.06%
2021/02/23	5	42.50	0	0.00	42.45	5	17,237	0.03%
2021/02/22	1	41.60	0	41.95	41.80	1	17,008	0.01%
2021/02/19	8.4	41.17	0	0.00	41.60	8.4	16,970	0.05%
2021/02/18	2	41.35	19	41.58	41.35	-17	16,894	-0.10%
2021/02/05	0	0.00	4	40.74	40.85	-4	16,576	-0.02%
2021/02/04	1	40.55	0	0.00	40.40	1	16,647	0.01%
2021/02/03	10	40.54	0	0.00	40.55	10	17,019	0.06%
2021/02/01	0	0.00	0	40.60	40.80	0	16,812	0.00%
2021/01/29	0	0.00	10	40.25	40.15	-10	16,789	-0.06%
2021/01/28	16	40.30	1	40.55	40.25	15	16,597	0.09%
2021/01/27	4	40.38	0	0.00	40.35	4	16,362	0.02%
2021/01/26	9.5	40.55	11	40.44	40.35	-1.6	16,223	-0.01%
2021/01/25	1	41.00	0	41.05	40.90	1	15,710	0.01%
2021/01/22	21	40.59	0	0.00	40.60	21	15,509	0.14%
2021/01/21	2	41.00	0	0.00	40.80	2	15,191	0.01%
2021/01/20	2.3	40.95	0	0.00	40.95	2.3	15,029	0.02%
2021/01/19	1	41.80	0	0.00	41.75	1	14,598	0.01%
2021/01/18	3	41.45	2	41.65	41.60	1	14,547	0.01%
2021/01/15	1	42.25	0	0.00	41.95	1	14,248	0.01%
2021/01/13	8	42.69	0	0.00	42.70	8	13,709	0.06%
2021/01/12	0	0.00	1	42.80	42.70	-1	13,599	-0.01%
2021/01/11	7.2	42.90	0	0.00	43.10	7.2	13,516	0.05%
2021/01/08	1	42.80	1	42.90	42.95	0	13,435	0.00%
2021/01/06	2	42.90	2	42.90	42.95	0	13,172	0.00%
2021/01/05	7	43.18	0	0.00	43.10	7	13,036	0.05%
2020/12/31	3	43.33	3	43.25	43.20	0	12,933	0.00%
2020/12/30	0.4	42.95	0	0.00	43.25	0.4	12,962	0.00%
2020/12/29	0	43.00	0.1	43.00	43.00	0	12,916	0.00%
2020/12/28	4	42.94	0	0.00	43.00	4	12,907	0.03%
2020/12/25	0.1	42.90	0	0.00	42.80	0.1	12,961	0.00%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	0	0.00	1	42.75	42.80	-1	13,075	-0.01%
2020/12/21	5	43.40	1	43.35	43.50	4	13,438	0.03%
2020/12/17	0	43.00	0	0.00	42.65	0	13,865	0.00%
2020/12/16	0	43.00	0	0.00	43.05	0	13,782	0.00%
2020/12/15	0	0.00	0.1	42.65	42.50	-0.1	13,764	0.00%
2020/12/14	1	42.75	0	0.00	42.80	1	13,726	0.01%
2020/12/08	0	0.00	10	43.30	43.60	-10	13,772	-0.07%
2020/12/04	1	43.50	1	43.50	43.65	0	13,838	0.00%
2020/12/03	1	43.95	3	43.97	43.50	-2	13,761	-0.01%
2020/12/02	0	0.00	0.1	43.15	43.20	-0.1	13,481	0.00%
2020/11/30	1	43.30	1	43.55	42.90	0	13,906	0.00%
2020/11/25	0	0.00	0	42.80	42.60	0	13,772	0.00%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/17	0	0.00	1	42.70	42.75	-1	13,854	-0.01%
2020/11/13	0	0.00	5	42.25	42.25	-5	14,467	-0.03%
2020/11/12	0	0.00	0	42.50	42.40	0	14,811	0.00%
2020/11/10	0	41.45	0	0.00	41.55	0	14,766	0.00%
2020/11/06	3	40.83	0	0.00	40.85	3	16,178	0.02%
2020/11/04	5	40.80	0	0.00	40.90	5	16,842	0.03%
2020/11/02	0	0.00	1.2	40.56	40.60	-1.2	17,662	-0.01%
2020/10/29	0	40.55	1	40.30	40.35	-1	18,465	-0.01%
2020/10/28	0.1	40.70	9	40.60	40.55	-8.9	18,534	-0.05%
2020/10/27	0	0.00	1	40.50	40.50	-1	18,592	-0.01%
2020/10/26	0	40.70	0	0.00	40.50	0	18,606	0.00%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/21	1	40.45	0	0.00	40.30	1	19,040	0.01%
2020/10/16	0	0.00	3	40.40	40.30	-3	19,278	-0.02%
2020/10/15	1	40.25	0	0.00	40.30	1	19,671	0.01%
2020/10/13	2	40.43	0	0.00	40.50	2	19,784	0.01%
2020/10/12	1	41.05	0	0.00	40.95	1	20,214	0.00%
2020/10/08	0	0.00	3	41.00	41.15	-3	20,431	-0.01%
2020/10/07	0	0.00	1.1	41.07	41.15	-1.1	20,445	-0.01%
2020/09/30	1	41.60	0	0.00	41.40	1	20,812	0.00%
2020/09/29	0	0.00	1	41.05	41.20	-1	20,975	0.00%
2020/09/28	2	40.75	0.1	41.10	40.95	1.9	21,043	0.01%
2020/09/25	1	40.40	3	40.35	40.55	-2	21,224	-0.01%
2020/09/24	0	0.00	2	40.20	40.05	-2	21,293	-0.01%
2020/09/23	3	40.98	0	0.00	41.00	3	21,057	0.01%
2020/09/22	1	41.65	1	42.05	41.80	0	20,759	0.00%
2020/09/18	1	42.50	0	0.00	42.50	1	20,706	0.00%
2020/09/17	1	42.85	7	42.60	42.55	-6	20,727	-0.03%
2020/09/16	1.1	42.76	0	0.00	42.85	1.1	20,772	0.01%
2020/09/15	10	42.95	11	42.65	42.70	-1	20,736	0.00%
2020/09/14	1	42.40	0	0.00	42.95	1	20,963	0.00%
2020/09/10	5	42.45	5	42.35	42.45	0	20,933	0.00%
2020/09/09	2	42.40	5	42.55	42.55	-3	20,892	-0.01%
2020/09/03	2	42.58	0	0.00	42.70	2	21,075	0.01%
2020/09/02	0	0.00	1	42.85	42.65	-1	20,913	0.00%
2020/08/31	5	43.15	1	43.10	42.90	4	20,717	0.02%
2020/08/28	15	43.47	0	0.00	43.50	15	20,610	0.07%
2020/08/27	0.1	43.95	0	0.00	43.85	0.1	20,645	0.00%
2020/08/26	0	0.00	1	43.85	44.10	-1	20,707	0.00%
2020/08/25	1	44.10	1	44.15	44.10	0	20,673	0.00%
2020/08/24	0	0.00	1	44.25	44.05	-1	21,049	0.00%
2020/08/21	3	44.27	0	0.00	44.25	3	21,056	0.01%
2020/08/20	0	0.00	1	43.40	43.50	-1	20,862	0.00%
2020/08/19	1	44.50	23	44.49	44.35	-22	20,547	-0.11%
2020/08/18	11	44.00	0	0.00	44.00	11	20,240	0.05%
2020/08/17	5	43.30	0	0.00	43.35	5	19,928	0.03%
2020/08/14	3	42.90	0	0.00	42.85	3	19,825	0.02%
2020/08/13	3	41.17	0	41.50	41.20	3	19,407	0.02%
2020/08/12	10	41.05	2	41.15	41.00	8	19,247	0.04%
2020/08/10	2	46.65	0	0.00	46.60	2	17,645	0.01%
2020/08/07	2	47.10	4	47.20	47.10	-2	17,455	-0.01%
2020/08/06	0	0.00	1	46.95	47.15	-1	17,219	-0.01%
2020/08/04	0	0.00	1	45.10	45.40	-1	16,369	-0.01%
2020/08/03	0	0.00	1	44.95	44.95	-1	16,214	-0.01%
2020/07/31	1	45.20	0	0.00	45.00	1	16,141	0.01%
2020/07/29	1	44.35	1	45.15	45.05	0	16,204	0.00%
2020/07/28	0	0.00	1	44.50	44.50	-1	16,213	-0.01%
2020/07/27	0	0.00	1	44.75	44.60	-1	16,216	-0.01%
2020/07/24	1	45.10	1	45.20	45.00	0	16,217	0.00%
2020/07/22	4	45.45	0	0.00	45.50	4	16,181	0.02%
2020/07/20	0	0.00	0.1	45.00	45.10	-0.1	15,811	0.00%
2020/07/16	0	0.00	0.1	44.50	44.50	-0.1	15,824	0.00%
2020/07/15	1	45.50	0	0.00	45.60	1	15,384	0.01%
2020/07/14	0	0.00	1	45.05	45.30	-1	15,181	-0.01%
2020/07/13	0	0.00	2	45.08	45.20	-2	15,199	-0.01%
2020/07/10	1	45.00	0	0.00	44.95	1	15,301	0.01%
2020/07/07	0.1	44.30	0	0.00	44.50	0.1	14,733	0.00%
2020/07/03	0.1	43.95	1	43.95	43.95	-1	14,624	-0.01%
2020/07/01	0	0.00	0	43.15	43.10	0	14,481	0.00%
2020/06/22	2	42.70	0	0.00	42.90	2	14,506	0.01%
2020/06/19	0	0.00	2	42.68	42.55	-2	14,595	-0.01%
2020/06/16	1	42.80	0	42.90	42.85	1	15,214	0.01%
2020/06/15	1	42.55	0	42.70	42.50	1	15,627	0.01%
2020/06/11	10	43.60	1	43.35	43.30	9	16,268	0.06%
2020/06/10	0	0.00	5	44.00	44.00	-5	16,336	-0.03%
2020/06/03	1	43.75	0	0.00	43.65	1	17,164	0.01%
2020/05/29	5	42.35	0	0.00	42.55	5	16,970	0.03%
2020/05/28	5	42.70	0	0.00	42.35	5	16,591	0.03%
2020/05/26	1	43.10	0	0.00	43.00	1	16,717	0.01%
2020/05/22	0	0.00	1	42.90	42.65	-1	16,923	-0.01%
2020/05/19	1	43.15	0	0.00	43.00	1	16,886	0.01%
2020/05/08	0	0.00	3	42.88	43.00	-3	16,728	-0.02%
2020/05/07	2	42.78	0	0.00	42.70	2	16,749	0.01%
2020/05/06	0	0.00	4	42.73	42.60	-4	16,822	-0.02%
2020/05/04	1	42.20	1	42.35	42.20	0	16,886	0.00%
2020/04/30	1	42.75	4	43.16	43.20	-3	16,928	-0.02%
2020/04/24	2	42.03	0	0.00	42.00	2	18,025	0.01%
2020/04/22	4	41.60	4	41.55	41.60	0	17,994	0.00%
2020/04/21	2	41.88	1	41.95	41.80	1	18,175	0.01%
2020/04/15	2	41.95	0	0.00	41.80	2	18,514	0.01%
2020/04/10	1	40.65	0	0.00	41.00	1	18,530	0.01%
2020/04/09	0	0.00	3	40.67	40.55	-3	18,714	-0.02%
2020/04/08	1	41.10	0	0.00	41.00	1	18,786	0.01%
2020/04/07	0	0.00	1	39.60	39.95	-1	18,599	-0.01%
2020/04/01	3	39.17	1	39.50	39.00	2	18,611	0.01%
2020/03/31	6.3	39.40	7	39.21	39.50	-0.7	18,495	0.00%
2020/03/27	1	39.20	0	0.00	38.95	1	18,246	0.01%
2020/03/25	2	39.00	0	0.00	38.80	2	18,249	0.01%
2020/03/23	2	36.20	0	0.00	36.10	2	17,961	0.01%
2020/03/20	0	0.00	2.4	36.70	36.95	-2.4	17,655	-0.01%
2020/03/18	1.1	36.39	0	0.00	36.00	1.1	17,069	0.01%
2020/03/17	0	0.00	0	37.70	37.60	0	16,688	0.00%
2020/03/16	1	39.60	0	39.05	38.85	1	16,138	0.01%
2020/03/13	2	38.90	12	38.72	40.25	-10	15,911	-0.06%
2020/03/12	1	40.80	3	40.50	40.75	-2	15,439	-0.01%
2020/03/10	0	0.00	1	41.50	41.60	-1	14,955	-0.01%
2020/03/09	1	42.15	0	0.00	41.85	1	14,818	0.01%
2020/03/04	0	0.00	2	42.90	42.85	-2	14,772	-0.01%
2020/03/02	1	42.20	1	42.55	42.25	0	14,678	0.00%
2020/02/19	0	0.00	1.1	43.21	43.40	-1.1	15,251	-0.01%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/13	1	43.20	0	0.00	43.15	1	15,652	0.01%
2020/02/12	0	0.00	1	42.95	42.80	-1	15,560	-0.01%
2020/02/07	0	0.00	4	42.51	42.50	-4	15,428	-0.03%
2020/02/06	0	0.00	3	42.80	43.00	-3	15,478	-0.02%
2020/02/04	1	41.75	0.1	42.40	42.40	0.9	15,460	0.01%
2020/01/31	2	42.33	1	42.20	42.05	1	15,299	0.01%
2020/01/30	6	42.57	2	42.35	41.85	4	15,164	0.03%
2020/01/20	0	0.00	1	44.95	44.95	-1	14,282	-0.01%
2020/01/16	0	0.00	1	44.75	44.75	-1	14,575	-0.01%
2020/01/14	0.6	44.30	3	44.43	44.55	-2.4	14,537	-0.02%
2020/01/13	0	0.00	1	44.05	44.25	-1	14,595	-0.01%
2020/01/09	1	43.45	1	43.55	43.45	0	15,008	0.00%
2020/01/08	1	43.15	2	43.25	43.40	-1	14,943	-0.01%
2020/01/06	1	43.40	2	43.60	43.45	-1	14,973	-0.01%
2020/01/03	0	0.00	5	43.65	43.95	-5	14,911	-0.03%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	1	43.85	1	43.75	43.65	0	14,673	0.00%
2019/12/27	5.5	43.05	5.2	43.00	43.25	0.3	14,540	0.00%
2019/12/26	0	0.00	5	42.95	43.05	-5	14,635	-0.03%
2019/12/25	0	0.00	1	43.10	43.10	-1	14,801	-0.01%
2019/12/24	0	0.00	0.1	43.05	43.15	-0.1	14,907	0.00%
2019/12/23	0	43.05	1	43.05	43.25	-1	14,952	-0.01%
2019/12/20	0.1	42.85	0	0.00	42.95	0.1	14,978	0.00%
2019/12/18	2	43.00	2	43.00	43.00	0	15,064	0.00%
2019/12/17	0	42.80	1	42.95	42.95	-1	15,039	-0.01%
2019/12/16	0	42.80	1	42.85	42.80	-1	14,936	-0.01%
2019/12/13	6	42.61	6	42.66	42.55	0	14,945	0.00%
2019/12/11	0.6	42.05	0	0.00	42.15	0.6	14,985	0.00%
2019/12/10	0.6	42.00	0	0.00	42.10	0.6	15,068	0.00%
2019/12/09	1	41.90	0	0.00	42.05	1	15,165	0.01%
2019/12/06	0	0.00	0.1	41.75	41.75	-0.1	15,175	0.00%
2019/12/04	0.7	41.75	0	0.00	41.75	0.7	15,645	0.00%
2019/12/03	0	41.85	1	41.70	41.85	-1	15,733	-0.01%
2019/12/02	0	0.00	2	41.35	41.35	-2	15,733	-0.01%
2019/11/29	2	41.40	0	0.00	41.40	2	15,719	0.01%
2019/11/28	10	42.00	2	42.00	42.00	8	15,662	0.05%
2019/11/26	3	42.05	0	0.00	41.80	3	15,863	0.02%
2019/11/22	1	42.00	5	42.08	42.10	-4	15,556	-0.03%
2019/11/21	1	42.25	3	42.20	42.35	-2	15,639	-0.01%
2019/11/20	0.6	42.45	14	42.36	42.65	-13.4	15,535	-0.09%
2019/11/19	1	41.80	4	41.98	42.10	-3	15,188	-0.02%
2019/11/18	4	41.98	0	0.00	42.10	4	15,006	0.03%
2019/11/15	5	41.60	0	0.00	41.70	5	14,790	0.03%
2019/11/14	4	41.10	0	0.00	41.15	4	14,612	0.03%
2019/11/11	1	40.60	0	0.00	40.35	1	14,806	0.01%
2019/11/08	2	40.90	0	0.00	40.90	2	15,386	0.01%
2019/11/07	2	40.85	0	0.00	40.95	2	15,890	0.01%
2019/11/06	1.1	40.90	0	0.00	40.80	1.1	16,088	0.01%
2019/11/04	2	40.85	2	40.88	40.95	0	16,285	0.00%
2019/10/31	0	40.50	0	0.00	40.45	0	16,600	0.00%
2019/10/30	3	40.28	0	0.00	40.35	3	16,869	0.02%
2019/10/29	2	40.70	2	40.80	40.65	0	16,765	0.00%
2019/10/28	2	40.80	2	41.05	40.75	0	16,612	0.00%
2019/10/24	0	41.00	0	0.00	41.00	0	16,478	0.00%
2019/10/23	2.3	40.99	0.4	40.95	40.95	1.9	16,533	0.01%
2019/10/22	1	41.60	0	0.00	41.40	1	16,532	0.01%
2019/10/21	1	41.55	24	41.56	41.50	-23	16,453	-0.14%
2019/10/18	0	0.00	24	40.93	40.95	-24	16,356	-0.15%
2019/10/15	2	39.90	0	0.00	40.00	2	15,916	0.01%
2019/10/09	4	39.60	0	0.00	39.50	4	16,418	0.02%
2019/10/07	0	0.00	2	39.30	39.30	-2	17,140	-0.01%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/02	2	39.48	2	39.25	39.25	0	17,315	0.00%
2019/09/27	2	39.60	0	0.00	39.65	2	17,381	0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1.8	39.84	0	0.00	39.80	1.8	17,583	0.01%
2019/09/23	1	39.85	0	40.00	39.75	1	17,507	0.01%
2019/09/18	2	39.90	0	0.00	39.80	2	17,574	0.01%
2019/09/17	1	39.40	0	0.00	39.50	1	17,619	0.01%
2019/09/16	0.6	40.15	0	0.00	40.10	0.6	17,629	0.00%
2019/09/11	1	39.95	0	0.00	40.00	1	17,752	0.01%
2019/09/10	0	0.00	4	39.99	39.95	-4	17,949	-0.02%
2019/09/09	8	39.99	2	39.95	40.00	6	18,140	0.03%
2019/09/06	2	39.85	1	40.00	39.85	1	18,038	0.01%
2019/09/05	7	38.51	0	0.00	39.00	7	17,798	0.04%
2019/09/04	0	0.00	2	38.45	38.45	-2	17,818	-0.01%
2019/09/03	0	0.00	7	38.44	38.35	-7	17,972	-0.04%
2019/09/02	0	0.00	5	38.45	38.25	-5	18,146	-0.03%
2019/08/30	0	0.00	5	38.15	38.45	-5	18,113	-0.03%
2019/08/26	2	37.55	30	37.60	37.70	-28	18,481	-0.15%
2019/08/23	4	37.83	0	0.00	38.20	4	18,473	0.02%
2019/08/22	3	37.88	0	0.00	37.85	3	18,541	0.02%
2019/08/21	2	37.98	0	0.00	37.95	2	18,734	0.01%
2019/08/15	2	37.90	0	0.00	38.00	2	18,773	0.01%
2019/08/13	11	37.35	0	0.00	37.25	11	18,656	0.06%
2019/08/12	22	43.96	2	44.10	43.95	20	18,080	0.11%
2019/08/07	1	43.55	0	0.00	43.35	1	17,601	0.01%
2019/08/01	3	44.22	0	0.00	44.05	3	17,596	0.02%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	0	0.00	3	44.80	44.80	-3	17,651	-0.02%
2019/07/29	5	44.80	5	44.95	44.85	0	17,948	0.00%
2019/07/26	0	0.00	4	44.35	44.65	-4	18,163	-0.02%
2019/07/25	3	44.30	0	0.00	44.30	3	18,228	0.02%
2019/07/19	0	0.00	0	44.95	44.80	0	17,949	0.00%
2019/07/18	1	44.60	0	0.00	44.60	1	17,921	0.01%
2019/07/17	0	0.00	1	44.60	44.70	-1	18,132	-0.01%
2019/07/16	3	44.75	0	0.00	44.75	3	18,306	0.02%
2019/07/15	2	44.00	1	44.05	44.05	1	18,126	0.01%
2019/07/12	1	44.80	0	0.00	44.35	1	18,091	0.01%
2019/07/11	3	44.95	0	0.00	44.80	3	18,028	0.02%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	0	0.00	2	46.25	46.20	-2	17,825	-0.01%
2019/07/05	1	46.00	0	0.00	46.15	1	17,949	0.01%
2019/07/04	2	45.90	1	46.20	45.90	1	18,032	0.01%
2019/06/27	0	0.00	2	46.00	45.95	-2	18,801	-0.01%
2019/06/24	0	0.00	6	45.50	45.60	-6	19,560	-0.03%
2019/06/21	0	0.00	1	45.15	45.15	-1	19,765	-0.01%
2019/06/19	1	44.85	3	45.20	45.30	-2	20,682	-0.01%
2019/06/18	2	45.10	1	45.00	45.20	1	20,639	0.00%
2019/06/13	0	0.00	1	43.70	43.85	-1	20,846	0.00%
2019/06/11	3	43.68	0	0.00	44.00	3	20,838	0.01%
2019/06/10	2	43.75	0	43.70	43.85	2	20,740	0.01%
2019/06/05	1	42.95	8	43.18	43.00	-7	20,525	-0.03%
2019/06/04	0	0.00	10	43.15	43.10	-10	20,408	-0.05%
2019/05/28	5	42.50	1	42.45	42.30	4	19,894	0.02%
2019/05/27	10	42.76	0	0.00	42.40	10	19,814	0.05%
2019/05/24	4	42.58	0	0.00	42.35	4	19,902	0.02%
2019/05/22	0	0.00	1	42.75	42.70	-1	20,360	0.00%
2019/05/21	2	42.68	0	0.00	42.85	2	20,460	0.01%
2019/05/20	2	42.30	10	42.45	42.35	-8	20,442	-0.04%
2019/05/17	10	42.12	0	0.00	42.25	10	20,401	0.05%
2019/05/16	2	42.15	0	0.00	42.00	2	20,412	0.01%
2019/05/15	1	41.55	0	0.00	41.75	1	20,302	0.00%
2019/05/14	2	41.55	0	0.00	41.55	2	20,272	0.01%
2019/05/13	1	42.10	11	42.31	42.00	-10	19,984	-0.05%
2019/05/10	0	0.00	2	42.95	42.50	-2	19,903	-0.01%
2019/05/09	4	42.50	11	42.60	42.50	-7	19,795	-0.04%
2019/05/07	3	42.83	2	42.85	42.90	1	19,430	0.01%
2019/05/06	0	0.00	7	42.20	42.30	-7	19,257	-0.04%
2019/05/02	10	42.30	0	0.00	42.20	10	18,615	0.05%
2019/04/29	0	0.00	3	42.03	42.10	-3	18,476	-0.02%
2019/04/26	0	0.00	1	41.75	41.75	-1	18,369	-0.01%
2019/04/25	7	41.45	0	0.00	41.80	7	18,375	0.04%
2019/04/24	7	41.44	12	41.64	41.55	-5	18,358	-0.03%
2019/04/22	1	41.05	0	0.00	41.00	1	18,243	0.01%
2019/04/18	14	41.71	30	41.75	41.60	-16	17,806	-0.09%
2019/04/17	1	42.00	0	0.00	41.95	1	17,616	0.01%
2019/04/16	1	42.20	0	0.00	42.30	1	17,377	0.01%
2019/04/15	0	0.00	1.1	42.41	42.50	-1.1	17,356	-0.01%
2019/04/12	0	0.00	1	42.30	42.00	-1	17,209	-0.01%
2019/04/10	1.4	41.99	9	41.95	42.00	-7.6	16,791	-0.05%
2019/04/09	3	42.35	0	0.00	42.15	3	16,545	0.02%
2019/04/08	10	42.35	0	0.00	42.30	10	16,200	0.06%
2019/04/03	2	41.55	0	0.00	41.70	2	15,817	0.01%
2019/04/02	1	41.45	1	41.50	41.40	0	15,641	0.00%
2019/04/01	1	41.60	0	0.00	41.35	1	15,380	0.01%
2019/03/29	0	0.00	0	41.30	41.25	0	14,937	0.00%
2019/03/28	1	41.40	0	0.00	41.00	1	14,770	0.01%
2019/03/27	10	40.60	0	0.00	40.55	10	14,397	0.07%
2019/03/26	1	40.45	0	0.00	40.45	1	14,149	0.01%
2019/03/25	12	40.19	0	0.00	40.50	12	13,906	0.09%
2019/03/22	2	38.90	5	38.80	38.70	-3	12,921	-0.02%
2019/03/19	1	37.85	0	0.00	38.10	1	12,820	0.01%
2019/03/18	4	37.80	0	0.00	37.80	4	12,718	0.03%
2019/03/15	0	0.00	4	38.63	38.65	-4	12,123	-0.03%
2019/03/12	0	0.00	2	38.40	38.40	-2	12,190	-0.02%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/07	1	38.25	0	0.00	38.00	1	12,816	0.01%
2019/03/06	3	38.07	0	0.00	38.25	3	12,966	0.02%
2019/03/05	2	38.05	5	37.98	38.00	-3	13,299	-0.02%
2019/03/04	2	38.18	0	0.00	38.20	2	14,411	0.01%
2019/02/27	0	0.00	15	38.34	38.40	-15	14,337	-0.10%
2019/02/26	16	38.30	0	0.00	38.20	16	14,246	0.11%
2019/02/25	1	38.40	0	0.00	38.45	1	14,362	0.01%
2019/02/21	0	0.00	3	39.00	39.30	-3	14,492	-0.02%
2019/02/20	1	38.00	0	0.00	37.85	1	14,013	0.01%
2019/02/18	1	36.90	0	0.00	36.90	1	13,696	0.01%
2019/02/14	0	0.00	1	37.50	37.50	-1	13,833	-0.01%
2019/02/12	0	0.00	0	37.70	37.70	0	13,617	0.00%
2019/02/11	0	0.00	2	37.75	37.65	-2	13,612	-0.01%
2019/01/23	0	0.00	1	36.30	36.45	-1	13,992	-0.01%
2019/01/18	1	35.80	0	0.00	36.00	1	14,490	0.01%
2019/01/17	0	0.00	3	35.45	35.45	-3	14,775	-0.02%
2019/01/14	2	35.50	0	0.00	35.60	2	15,440	0.01%
2019/01/11	1	36.40	1	36.40	36.40	0	15,449	0.00%
2019/01/10	7	36.54	0	0.00	36.55	7	15,388	0.05%
2019/01/09	1	35.90	5	36.15	36.35	-4	15,371	-0.03%
2019/01/08	5	35.90	0	0.00	35.55	5	15,314	0.03%
2018/12/26	0	35.40	0	0.00	35.40	0	16,203	0.00%
2018/12/25	0	35.80	0	0.00	35.85	0	16,296	0.00%
2018/12/24	0.1	35.85	0.1	35.85	35.80	0	16,416	0.00%
2018/12/21	0	35.50	0	0.00	35.40	0	16,971	0.00%
2018/12/19	0	35.95	0	0.00	36.00	0	16,914	0.00%
2018/12/18	0	35.85	1	36.00	35.65	-1	16,943	-0.01%
2018/12/17	5	35.90	0	0.00	36.00	5	17,319	0.03%
2018/12/14	0	0.00	3	35.70	35.75	-3	17,273	-0.02%
2018/12/12	0	35.00	0	0.00	34.95	0	17,290	0.00%
2018/12/10	1	34.70	0	0.00	34.75	1	17,308	0.01%
2018/12/06	0	34.80	0	0.00	34.65	0	17,576	0.00%
2018/12/05	0	0.00	1	34.65	34.85	-1	17,823	-0.01%
2018/12/04	1	35.40	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	35.85	1	35.60	35.85	-1	18,146	-0.01%
2018/11/30	2	34.30	4	34.40	34.50	-2	17,903	-0.01%
2018/11/28	5	33.75	1	33.95	34.05	4	17,765	0.02%
2018/11/27	7	33.21	3	33.43	33.50	4	17,583	0.02%
2018/11/26	6	35.04	0	0.00	35.35	6	16,748	0.04%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	3	34.93	0	0.00	34.85	3	17,290	0.02%
2018/11/21	1	35.70	0	0.00	35.70	1	17,165	0.01%
2018/11/20	0	36.75	0	0.00	36.65	0	17,025	0.00%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/16	3	36.30	0	0.00	36.45	3	17,140	0.02%
2018/11/15	1	36.00	1	36.30	36.15	0	17,325	0.00%
2018/11/14	1	36.90	0	0.00	36.35	1	17,409	0.01%
2018/11/13	4	36.01	3	35.90	36.40	1	17,458	0.01%
2018/11/12	0	35.60	0	0.00	35.60	0	17,488	0.00%
2018/11/09	5	35.00	10	35.05	34.90	-5	17,688	-0.03%
2018/11/08	10	35.50	3	35.40	35.50	7	18,029	0.04%
2018/11/05	0	35.45	0	0.00	35.35	0	19,895	0.00%
2018/11/02	0	36.45	3	36.35	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	10	35.42	35.65	-10	20,426	-0.05%
2018/10/31	0	0.00	12	34.76	34.70	-12	20,564	-0.06%
2018/10/29	0	0.00	1	33.95	33.90	-1	20,980	0.00%
2018/10/25	1	33.50	1	32.90	34.00	0	22,325	0.00%
2018/10/24	9	33.70	10	33.71	34.15	-1	23,157	0.00%
2018/10/23	2	36.28	1	35.85	36.00	1	22,836	0.00%
2018/10/19	2	37.30	0	0.00	37.25	2	24,086	0.01%
2018/10/18	2	38.10	0	0.00	38.00	2	24,280	0.01%
2018/10/17	0.4	38.35	0	0.00	38.25	0.4	25,131	0.00%
2018/10/15	4	38.54	0	0.00	38.50	4	25,455	0.02%
2018/10/11	5	37.31	1	37.55	37.60	4	25,654	0.02%
2018/10/05	2	39.75	0	0.00	39.70	2	25,579	0.01%
2018/10/04	11	39.55	0	0.00	39.80	11	25,683	0.04%
2018/10/02	11	40.20	0	0.00	40.30	11	26,052	0.04%
2018/10/01	2	41.00	0	0.00	41.05	2	26,235	0.01%
2018/09/28	0	0.00	1	41.25	41.10	-1	26,430	0.00%
2018/09/26	3.2	40.14	0	0.00	39.90	3.2	26,482	0.01%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	1	41.00	40.40	-1	27,049	0.00%
2018/09/20	1	39.80	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	2	40.45	40.15	-2	26,972	-0.01%
2018/09/14	0	0.00	25	38.80	39.65	-25	27,256	-0.09%
2018/09/11	8	37.60	0	0.00	38.00	8	27,244	0.03%
2018/09/10	6	38.94	0	0.00	37.95	6	27,027	0.02%
2018/09/04	1	41.60	0	0.00	42.10	1	26,593	0.00%
2018/08/30	1	41.90	0	0.00	42.00	1	26,050	0.00%
2018/08/27	4	43.35	7	43.22	43.30	-3	25,815	-0.01%
2018/08/23	3	42.75	0	0.00	43.10	3	25,948	0.01%
2018/08/22	5	42.85	0	0.00	42.95	5	26,075	0.02%
2018/08/16	1	41.60	0	0.00	42.00	1	26,134	0.00%
2018/08/15	6	42.67	1	43.30	42.35	5	26,225	0.02%
2018/08/14	6	43.21	2	43.55	43.30	4	25,975	0.02%
2018/08/13	13	42.37	5	42.89	42.15	8	25,677	0.03%
2018/08/10	15	41.55	43	41.10	41.50	-28	24,798	-0.11%
2018/08/08	1	40.60	0	0.00	40.60	1	25,207	0.00%
2018/08/07	11	40.25	0	0.00	40.15	11	25,092	0.04%
2018/08/03	23	40.86	0	0.00	40.45	23	24,795	0.09%
2018/08/02	1	40.55	0	0.00	40.60	1	24,490	0.00%
2018/08/01	2	39.60	4	39.70	41.05	-2	23,866	-0.01%
2018/07/31	10	39.51	0	0.00	39.35	10	22,946	0.04%
2018/07/27	1	40.50	0	0.00	40.30	1	21,668	0.00%
2018/07/26	2	41.10	2	41.23	40.50	0	21,333	0.00%
2018/07/25	3	45.15	0	0.00	45.10	3	20,460	0.01%
2018/07/24	0	0.00	23	45.30	45.50	-23	20,173	-0.11%
2018/07/19	0	0.00	1	42.65	42.75	-1	19,164	-0.01%
2018/07/16	1	42.65	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	3	43.40	43.50	-3	19,058	-0.02%
2018/07/10	2	42.70	2	42.85	43.25	0	18,222	0.00%
2018/07/02	1.3	41.81	0	0.00	41.85	1.3	16,442	0.01%
2018/06/22	0	0.00	1	44.85	44.60	-1	14,764	-0.01%
2018/06/20	1	43.35	0	0.00	44.75	1	14,521	0.01%
2018/06/13	0	0.00	3	45.22	45.45	-3	13,540	-0.02%
2018/06/08	10	44.70	0	0.00	45.00	10	13,315	0.08%
2018/06/05	3	45.07	0	0.00	45.20	3	13,105	0.02%
2018/06/04	0	0.00	1	45.20	45.65	-1	12,867	-0.01%
2018/06/01	1	43.75	0	0.00	43.75	1	12,533	0.01%
2018/05/31	20	43.50	0	0.00	43.60	20	12,403	0.16%
2018/05/29	1	43.40	0	0.00	43.40	1	11,777	0.01%
2018/05/23	0	0.00	0.1	44.10	44.10	-0.1	10,986	0.00%
2018/05/22	0	0.00	3	45.80	45.60	-3	10,678	-0.03%
2018/05/18	1	45.25	0	0.00	45.55	1	10,386	0.01%
2018/05/16	2	46.40	5	46.22	45.90	-3	9,922	-0.03%
2018/05/14	0	0.00	2	42.40	43.15	-2	9,082	-0.02%
2018/05/09	2	40.60	0	0.00	40.60	2	8,472	0.02%
2018/05/03	1	39.50	0	0.00	39.40	1	8,040	0.01%
2018/04/27	2	40.68	0	0.00	40.30	2	7,743	0.03%
2018/04/24	48	40.58	51	40.64	40.85	-3	7,530	-0.04%
2018/04/23	1	38.70	0	0.00	38.90	1	7,116	0.01%
2018/04/20	0	0.00	2	39.15	38.75	-2	7,184	-0.03%
2018/04/19	1	38.80	0	0.00	39.00	1	7,137	0.01%
2018/04/17	0	0.00	1	37.85	38.00	-1	7,686	-0.01%
2018/04/16	1	37.90	0	0.00	38.25	1	7,756	0.01%
2018/03/30	0.3	36.60	0	0.00	36.60	0.3	9,384	0.00%
2018/03/22	1	37.60	0	0.00	37.55	1	10,341	0.01%
2018/01/19	0.3	37.70	0	0.00	37.90	0.3	10,101	0.00%
2018/01/17	0	0.00	0.1	38.30	38.50	-0.1	9,868	0.00%
2018/01/16	0	0.00	4	37.98	38.10	-4	9,731	-0.04%
2018/01/12	0	0.00	2	37.65	37.60	-2	9,583	-0.02%
2018/01/11	0	0.00	1	37.70	37.50	-1	9,356	-0.01%
2018/01/09	1	38.35	0	0.00	38.30	1	8,715	0.01%
2018/01/08	1	37.80	1	38.10	38.20	0	8,456	0.00%
2018/01/05	0	0.00	1	37.35	37.30	-1	8,145	-0.01%
2018/01/04	8	37.35	0	0.00	37.20	8	7,623	0.10%
2018/01/03	0	0.00	5	37.10	37.35	-5	7,533	-0.07%