國泰金 (2882)-凱基-苗栗券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
68.9
漲跌
▲1.3
漲幅
+1.92%
成交量
29,896張
產業
上市金融類股
2603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

國泰金 (2882)籌碼相關－凱基-苗栗券商分點個股進出

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-苗栗券商分點個股進出
凱基-苗栗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
2024/12/03	0	0.00	1.1	68.58	68.90	-1.1	24,468	0.00%
2024/11/28	1	66.30	0	0.00	66.30	1	24,550	0.00%
2024/11/22	0	0.00	2	66.60	66.80	-2	24,744	-0.01%
2024/11/21	3	66.53	0	0.00	66.60	3	24,579	0.01%
2024/11/20	1	67.30	0	0.00	67.40	1	24,346	0.00%
2024/11/15	0.1	67.20	0	0.00	66.90	0.1	24,123	0.00%
2024/11/14	0.2	66.50	0	0.00	66.20	0.2	24,318	0.00%
2024/11/13	5.1	66.62	0	0.00	66.80	5.1	24,201	0.02%
2024/11/12	12	67.78	0	0.00	67.50	12	24,046	0.05%
2024/11/11	9	68.81	0	0.00	68.70	9	23,709	0.04%
2024/11/08	9	69.90	1	70.10	69.50	8	23,829	0.03%
2024/11/07	2	69.00	5	69.90	69.80	-3	24,388	-0.01%
2024/11/06	3	69.20	0	69.50	69.10	3	24,339	0.01%
2024/11/05	1	68.90	1	69.70	69.80	0	24,824	0.00%
2024/11/04	4	69.30	9	69.33	69.60	-5	25,413	-0.02%
2024/11/01	2	67.90	0	0.00	68.60	2	26,083	0.01%
2024/10/30	2	68.60	0	0.00	68.90	2	26,128	0.01%
2024/10/28	0	0.00	7	69.40	69.30	-7	26,235	-0.03%
2024/10/24	5	68.64	0	0.00	68.20	5	26,539	0.02%
2024/10/22	2	68.20	2	68.90	69.30	0	26,964	0.00%
2024/10/21	3	68.80	0	0.00	68.30	3	27,316	0.01%
2024/10/18	0	0.00	2.1	69.60	69.80	-2.1	27,546	-0.01%
2024/10/17	0	0.00	10	68.60	68.60	-10	27,646	-0.04%
2024/10/15	4	67.98	12.1	68.70	68.80	-8.1	28,259	-0.03%
2024/10/14	5	67.40	0	0.00	67.70	5	28,342	0.02%
2024/10/11	12.1	68.03	0	0.00	68.00	12.1	28,801	0.04%
2024/10/08	0	0.00	1	68.00	67.70	-1	30,167	0.00%
2024/10/07	0	0.00	2	67.85	68.00	-2	30,502	-0.01%
2024/10/01	5	66.74	0	0.00	66.70	5	30,936	0.02%
2024/09/27	0.1	66.70	3	68.00	67.50	-2.9	32,531	-0.01%
2024/09/26	2	68.10	0	0.00	68.30	2	32,345	0.01%
2024/09/25	0	0.00	0.2	66.76	67.10	-0.2	32,742	0.00%
2024/09/24	0	0.00	3	65.40	66.30	-3	33,013	-0.01%
2024/09/23	2	64.65	0	0.00	65.40	2	33,078	0.01%
2024/09/20	1	64.80	0	0.00	64.70	1	33,368	0.00%
2024/09/19	0	0.00	22.9	63.89	64.80	-22.9	33,208	-0.07%
2024/09/10	0	62.20	0	0.00	62.60	0	34,570	0.00%
2024/09/09	5	61.80	0	0.00	62.50	5	34,634	0.01%
2024/09/04	7	61.61	0	0.00	61.60	7	35,122	0.02%
2024/09/03	13.3	63.85	0	0.00	63.70	13.3	34,982	0.04%
2024/09/02	0	0.00	2	64.85	64.70	-2	35,440	-0.01%
2024/08/30	1	63.40	5	63.30	63.50	-4	35,175	-0.01%
2024/08/29	1	63.10	0	0.00	63.10	1	34,965	0.00%
2024/08/27	0	0.00	0	63.00	63.10	0	35,592	0.00%
2024/08/26	8	62.90	2.4	63.95	63.90	5.6	35,737	0.02%
2024/08/23	0	0.00	51	60.83	61.50	-51	35,594	-0.14%
2024/08/22	0	0.00	2	61.40	61.40	-2	36,129	-0.01%
2024/08/21	3	61.53	1	61.70	61.90	2	36,240	0.01%
2024/08/20	41	61.50	1	61.10	61.70	40	36,204	0.11%
2024/08/19	10	62.60	0	0.00	62.30	10	36,303	0.03%
2024/08/14	0	0.00	48	62.16	61.90	-48	36,250	-0.13%
2024/08/13	0	0.00	1	60.90	61.30	-1	36,302	0.00%
2024/08/12	2	60.50	2.1	60.61	61.00	-0.1	36,958	0.00%
2024/08/09	20	61.30	2	61.20	60.50	18	37,786	0.05%
2024/08/08	0	0.00	1	58.40	57.80	-1	37,547	0.00%
2024/08/07	0	0.00	19	57.81	58.60	-19	38,115	-0.05%
2024/08/06	6	56.05	1	56.30	56.10	5	39,274	0.01%
2024/08/05	26	57.58	0	0.00	55.60	26	39,111	0.07%
2024/08/02	7	60.90	0	0.00	61.30	7	38,224	0.02%
2024/07/31	0	0.00	2	61.60	62.40	-2	38,121	-0.01%
2024/07/30	2	60.80	0	0.00	61.70	2	38,061	0.01%
2024/07/29	0	0.00	11	62.40	62.70	-11	38,090	-0.03%
2024/07/26	7	60.66	0.2	61.40	61.50	6.8	38,182	0.02%
2024/07/23	0	0.00	2.8	61.26	61.50	-2.8	38,469	-0.01%
2024/07/22	5	60.20	0	0.00	60.00	5	38,329	0.01%
2024/07/19	11	61.99	6	62.32	62.60	5	37,857	0.01%
2024/07/18	6	63.87	32	64.50	64.20	-26	37,382	-0.07%
2024/07/17	1	65.30	1	66.00	65.30	0	36,835	0.00%
2024/07/16	1	65.00	2	65.10	65.40	-1	36,552	0.00%
2024/07/15	2	64.25	1	64.60	65.00	1	36,512	0.00%
2024/07/12	2	65.30	0	0.00	65.70	2	36,287	0.01%
2024/07/11	12	65.53	6	64.38	65.50	6	35,940	0.02%
2024/07/10	0	0.00	16.4	63.52	63.60	-16.4	35,266	-0.05%
2024/07/09	8	62.50	2.7	62.12	62.10	5.3	34,893	0.02%
2024/07/08	8	62.08	0.2	61.60	62.30	7.8	34,605	0.02%
2024/07/05	0.1	61.00	0	0.00	61.30	0.1	34,651	0.00%
2024/07/04	2	60.70	5	61.32	60.70	-3	34,497	-0.01%
2024/07/03	4	60.60	59	60.38	61.50	-55	34,232	-0.16%
2024/07/01	1	57.50	6	57.47	58.10	-5	33,019	-0.02%
2024/06/28	4	58.85	0.5	58.90	59.00	3.5	32,062	0.01%
2024/06/27	38	58.74	0	0.00	59.10	38	31,576	0.12%
2024/06/26	13	59.41	8	59.16	59.50	5	31,070	0.02%
2024/06/25	4	60.25	0	0.00	60.50	4	30,648	0.01%
2024/06/24	3	59.90	2	60.30	60.30	1	30,315	0.00%
2024/06/21	1	60.10	2.4	60.14	60.10	-1.4	30,135	0.00%
2024/06/20	2	58.85	39	59.96	60.10	-37	29,779	-0.12%
2024/06/19	4	58.60	0	0.00	59.00	4	29,664	0.01%
2024/06/18	0	0.00	1	58.80	58.90	-1	29,908	0.00%
2024/06/17	2	57.65	1	57.80	57.50	1	29,757	0.00%
2024/06/14	1.1	57.91	5.1	58.20	58.20	-4	29,773	-0.01%
2024/06/13	0	0.00	3.4	58.45	58.10	-3.4	29,821	-0.01%
2024/06/12	0	0.00	8	57.95	57.90	-8	30,391	-0.03%
2024/06/11	1	59.40	7	58.87	58.70	-6	31,116	-0.02%
2024/06/07	0	0.00	10	57.90	58.20	-10	30,880	-0.03%
2024/06/06	0.1	57.10	4.5	57.42	57.50	-4.4	31,074	-0.01%
2024/06/05	0.1	56.80	3	56.53	56.50	-2.9	31,223	-0.01%
2024/06/04	1	56.30	0	0.00	56.40	1	31,647	0.00%
2024/06/03	2	56.70	1	56.60	56.70	1	31,675	0.00%
2024/05/31	4	56.10	0	0.00	56.20	4	31,663	0.01%
2024/05/30	0	0.00	10	56.40	55.60	-10	31,098	-0.03%
2024/05/29	4	56.03	0	0.00	55.60	4	30,827	0.01%
2024/05/28	0	0.00	4.2	57.09	56.80	-4.2	30,409	-0.01%
2024/05/27	0.2	55.30	0	0.00	55.60	0.2	30,154	0.00%
2024/05/23	1.1	54.89	0	0.00	54.80	1.1	30,107	0.00%
2024/05/22	0	55.60	0	0.00	56.00	0	29,852	0.00%
2024/05/21	1	54.70	1	55.00	55.40	0	29,708	0.00%
2024/05/20	2	56.10	0	0.00	56.00	2	29,367	0.01%
2024/05/17	0.2	56.46	0	0.00	56.40	0.2	29,208	0.00%
2024/05/16	11.3	56.63	0	0.00	56.40	11.3	29,050	0.04%
2024/05/15	6	55.67	15	56.47	56.60	-9	28,227	-0.03%
2024/05/14	0.1	54.35	0	0.00	54.30	0.1	27,245	0.00%
2024/05/13	0	0.00	6.3	55.30	55.10	-6.3	26,962	-0.02%
2024/05/10	13.4	54.85	7.3	54.62	55.50	6.1	26,191	0.02%
2024/05/09	1	52.00	4	51.88	51.70	-3	24,534	-0.01%
2024/05/08	1	50.90	1	50.90	50.90	0	24,131	0.00%
2024/05/07	2	50.85	0	0.00	50.90	2	24,147	0.01%
2024/05/06	4	51.10	2.4	50.62	50.90	1.6	24,031	0.01%
2024/05/03	0	0.00	7	50.49	50.20	-7	23,755	-0.03%
2024/05/02	8	50.43	0	0.00	50.30	8	23,703	0.03%
2024/04/29	0	0.00	16.4	50.12	50.80	-16.4	23,098	-0.07%
2024/04/25	4	48.58	0	0.00	48.55	4	22,428	0.02%
2024/04/19	2	47.50	0	0.00	47.45	2	22,753	0.01%
2024/04/18	0	0.00	1	48.50	48.45	-1	22,431	0.00%
2024/04/16	5	48.04	0	0.00	47.85	5	22,176	0.02%
2024/04/15	0	0.00	1	49.05	48.95	-1	21,808	0.00%
2024/04/12	1	49.10	10	49.30	49.05	-9	21,657	-0.04%
2024/04/11	0.1	49.60	1.5	49.53	49.70	-1.4	21,353	-0.01%
2024/04/10	4	48.89	0	48.75	48.75	4	20,845	0.02%
2024/04/09	0	0.00	3	48.78	49.45	-3	20,642	-0.01%
2024/04/08	2	48.10	2.1	48.20	48.35	-0.1	20,144	0.00%
2024/04/03	1	48.40	0	0.00	48.05	1	20,142	0.00%
2024/03/29	0	0.00	5	48.55	48.65	-5	19,929	-0.03%
2024/03/28	6	48.12	0	0.00	48.25	6	19,806	0.03%
2024/03/27	1	48.25	0	0.00	48.20	1	19,792	0.01%
2024/03/26	0	0.00	0.2	47.95	48.35	-0.2	19,800	0.00%
2024/03/25	3	47.90	0	0.00	48.10	3	19,822	0.02%
2024/03/22	1	49.20	0	0.00	48.55	1	19,755	0.01%
2024/03/21	0	0.00	0.1	48.25	48.55	-0.1	19,329	0.00%
2024/03/19	0	0.00	53	47.78	47.75	-53	19,384	-0.27%
2024/03/18	0	0.00	0.1	47.75	47.55	-0.1	19,301	0.00%
2024/03/15	0	0.00	1.1	47.83	47.65	-1.1	19,158	-0.01%
2024/03/14	0	0.00	7.4	47.69	48.30	-7.4	18,269	-0.04%
2024/03/13	0	0.00	7	46.64	46.80	-7	17,370	-0.04%
2024/03/11	14.2	45.93	10	46.22	46.05	4.2	16,726	0.03%
2024/03/08	30	45.10	3	45.27	45.30	27	16,215	0.17%
2024/03/06	5	44.65	10	44.70	44.55	-5	15,652	-0.03%
2024/03/01	34	44.70	9	45.05	44.65	25	15,930	0.16%
2024/02/23	1	44.55	0	0.00	44.45	1	15,466	0.01%
2024/02/21	0.4	44.90	0	0.00	44.75	0.4	15,691	0.00%
2024/02/19	2	44.85	2	45.00	45.00	0	15,792	0.00%
2024/02/16	0	0.00	0.1	44.35	44.55	-0.1	15,816	0.00%
2024/01/29	0	0.00	1.2	44.27	44.40	-1.2	15,324	-0.01%
2024/01/25	4	44.29	0	0.00	44.35	4	15,366	0.03%
2024/01/24	0.2	44.20	0	0.00	44.20	0.2	15,325	0.00%
2024/01/22	3	43.87	1.2	43.92	43.85	1.8	15,315	0.01%
2024/01/19	0	0.00	1	43.80	43.80	-1	15,261	-0.01%
2024/01/18	1	43.30	0	0.00	43.30	1	15,132	0.01%
2024/01/17	1.3	43.42	0	0.00	43.30	1.3	14,958	0.01%
2024/01/16	3	44.03	0	0.00	44.00	3	14,499	0.02%
2024/01/12	2	44.60	0	0.00	44.50	2	14,417	0.01%
2024/01/11	3	44.65	0	0.00	44.60	3	14,442	0.02%
2024/01/04	2	44.95	0	0.00	44.70	2	14,633	0.01%
2024/01/03	2	45.05	0	0.00	44.95	2	14,958	0.01%
2024/01/02	1	45.35	0	0.00	45.50	1	14,818	0.01%
2023/12/29	1	45.50	5	45.80	45.75	-4	14,897	-0.03%
2023/12/27	0	0.00	9	45.45	45.45	-9	15,076	-0.06%
2023/12/25	2	44.85	0	0.00	44.85	2	15,071	0.01%
2023/12/22	0	0.00	5	44.65	44.65	-5	15,129	-0.03%
2023/12/21	4	44.68	0	0.00	44.70	4	15,143	0.03%
2023/12/20	4	44.99	18	45.00	44.85	-14	15,167	-0.09%
2023/12/19	4	45.05	0	0.00	44.90	4	15,132	0.03%
2023/12/15	5	46.00	0	0.00	45.85	5	15,385	0.03%
2023/12/14	1	45.80	17	45.84	45.90	-16	15,090	-0.11%
2023/12/13	7.2	44.74	0	0.00	44.70	7.2	14,626	0.05%
2023/12/12	6	44.74	0	0.00	44.75	6	14,668	0.04%
2023/12/08	2	44.85	3	44.95	44.85	-1	14,513	-0.01%
2023/12/07	0	0.00	10	44.95	45.00	-10	14,380	-0.07%
2023/12/06	2	45.45	10	45.55	45.45	-8	14,160	-0.06%
2023/12/05	1	45.45	10	45.60	45.55	-9	14,051	-0.06%
2023/11/30	5	46.00	0.2	45.95	46.50	4.8	13,738	0.03%
2023/11/29	4	45.83	0	0.00	45.75	4	13,300	0.03%
2023/11/28	6	45.72	0	0.00	46.00	6	13,420	0.04%
2023/11/27	3	45.83	10	45.95	45.75	-7	13,497	-0.05%
2023/11/24	0	0.00	6	46.20	46.30	-6	13,412	-0.04%
2023/11/15	0	0.00	3	45.85	45.75	-3	13,178	-0.02%
2023/11/14	0	0.00	1	45.60	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	2	45.40	45.25	-2	12,936	-0.02%
2023/11/10	1	44.95	0	0.00	44.95	1	12,999	0.01%
2023/11/09	1	45.00	0	0.00	45.15	1	13,107	0.01%
2023/11/07	2	45.05	0	0.00	45.20	2	13,574	0.01%
2023/11/06	2	45.45	6	45.40	45.35	-4	13,650	-0.03%
2023/11/03	0	0.00	1	45.20	45.35	-1	13,730	-0.01%
2023/11/01	0	0.00	1	44.20	44.30	-1	13,947	-0.01%
2023/10/31	2	43.93	4	43.90	43.90	-2	14,171	-0.01%
2023/10/30	0	0.00	2	44.25	43.95	-2	14,634	-0.01%
2023/10/25	2	44.25	0	0.00	44.15	2	15,491	0.01%
2023/10/24	5	44.25	0	0.00	44.15	5	15,975	0.03%
2023/10/18	0	0.00	0.2	45.30	45.60	-0.2	15,992	0.00%
2023/10/13	3	45.48	0	0.00	45.30	3	16,348	0.02%
2023/10/12	0.3	46.00	0.1	45.95	46.15	0.2	16,565	0.00%
2023/10/11	0	0.00	0.1	45.50	45.95	-0.1	16,466	0.00%
2023/10/06	2.5	44.43	0	0.00	44.55	2.5	16,194	0.02%
2023/10/04	1.1	43.57	0	0.00	43.55	1.1	16,486	0.01%
2023/10/03	1	44.10	6	44.05	44.00	-5	16,314	-0.03%
2023/10/02	4	44.60	0	0.00	44.50	4	16,316	0.02%
2023/09/28	0.1	44.85	0	0.00	44.55	0.1	16,601	0.00%
2023/09/27	0	0.00	0.1	44.60	44.60	-0.1	16,568	0.00%
2023/09/26	2	44.65	0	0.00	44.45	2	16,547	0.01%
2023/09/25	1	44.70	1	44.65	44.85	0	16,456	0.00%
2023/09/22	1	44.80	0	0.00	44.70	1	16,512	0.01%
2023/09/21	2	44.75	0	0.00	44.90	2	16,526	0.01%
2023/09/14	0	0.00	0.3	46.75	46.90	-0.3	16,289	0.00%
2023/09/13	0	0.00	2	46.70	46.75	-2	16,345	-0.01%
2023/09/12	0	0.00	6.6	46.40	46.65	-6.6	16,622	-0.04%
2023/09/11	1	46.15	0.1	46.10	46.55	0.9	16,620	0.01%
2023/09/06	5.1	46.00	1	45.80	45.80	4.1	17,246	0.02%
2023/09/05	2	46.40	0	0.00	46.45	2	17,354	0.01%
2023/09/01	0	0.00	14.6	46.59	46.60	-14.6	18,058	-0.08%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/30	5	45.95	0	0.00	46.10	5	18,138	0.03%
2023/08/29	5	45.75	1	45.95	46.05	4	18,240	0.02%
2023/08/28	1	44.90	0	0.00	45.40	1	18,361	0.01%
2023/08/25	1	44.40	0	0.00	44.50	1	19,481	0.01%
2023/08/24	2	44.45	0	0.00	44.65	2	19,716	0.01%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/17	0	0.00	10	44.60	45.30	-10	20,594	-0.05%
2023/08/15	0	0.00	3	45.47	45.40	-3	21,046	-0.01%
2023/08/14	3	45.95	35	45.34	45.40	-32	21,344	-0.15%
2023/08/11	1	46.40	4	46.35	46.45	-3	21,395	-0.01%
2023/08/10	3.1	46.60	0	0.00	46.60	3.1	21,437	0.01%
2023/08/08	0	0.00	3	47.20	47.05	-3	21,727	-0.01%
2023/08/04	3	46.25	0	0.00	46.30	3	21,795	0.01%
2023/08/02	2	46.45	10	45.95	46.20	-8	21,721	-0.04%
2023/08/01	0	0.00	5	46.96	47.25	-5	21,359	-0.02%
2023/07/31	3	45.73	0	0.00	45.75	3	20,808	0.01%
2023/07/28	0	0.00	0.3	45.75	45.75	-0.3	20,486	0.00%
2023/07/26	0	0.00	6	45.03	45.35	-6	20,136	-0.03%
2023/07/25	0	0.00	13	44.32	44.55	-13	19,903	-0.07%
2023/07/24	2	44.10	0	0.00	44.20	2	19,925	0.01%
2023/07/21	2	44.53	0	0.00	44.40	2	20,007	0.01%
2023/07/20	0	0.00	2	44.70	44.75	-2	20,025	-0.01%
2023/07/18	0	0.00	0.6	44.95	45.05	-0.6	19,807	0.00%
2023/07/17	0	0.00	4	44.90	45.00	-4	19,538	-0.02%
2023/07/14	0	0.00	7	43.98	44.10	-7	19,244	-0.04%
2023/07/13	0.1	43.70	0	0.00	43.60	0.1	19,219	0.00%
2023/07/12	0	0.00	37	43.70	44.00	-37	19,104	-0.19%
2023/07/10	3	42.90	0	0.00	42.65	3	19,014	0.02%
2023/07/07	1.1	42.10	0.2	42.40	42.25	0.9	18,995	0.00%
2023/07/06	21.4	42.73	0	0.00	42.50	21.4	18,948	0.11%
2023/06/29	2	43.40	0	0.00	43.40	2	19,023	0.01%
2023/06/26	0	0.00	1	44.10	44.05	-1	18,810	-0.01%
2023/06/21	0	0.00	10	44.30	44.40	-10	18,796	-0.05%
2023/06/19	4.3	43.88	0	0.00	43.90	4.3	19,245	0.02%
2023/06/16	7	44.23	0	0.00	43.90	7	19,296	0.04%
2023/06/15	4	44.39	2.1	44.45	44.35	1.9	19,510	0.01%
2023/06/13	8	44.03	2	44.05	44.10	6	20,165	0.03%
2023/06/12	4.1	44.49	0	0.00	44.05	4.1	20,040	0.02%
2023/06/09	8	44.51	0	0.00	44.60	8	20,220	0.04%
2023/06/08	6	44.62	0	0.00	44.60	6	20,265	0.03%
2023/06/05	0	0.00	8	45.40	45.25	-8	20,213	-0.04%
2023/06/01	2	43.95	0	0.00	44.00	2	19,911	0.01%
2023/05/31	2	44.50	0	0.00	44.30	2	19,733	0.01%
2023/05/29	3	44.75	3.3	45.23	44.75	-0.3	18,760	0.00%
2023/05/26	0	0.00	4	44.15	43.90	-4	18,509	-0.02%
2023/05/25	3.1	44.12	0	0.00	44.05	3.1	18,466	0.02%
2023/05/24	0	0.00	0.1	44.75	44.80	-0.1	18,428	0.00%
2023/05/19	0	0.00	4	44.99	45.15	-4	18,867	-0.02%
2023/05/18	0	0.00	3	44.18	44.40	-3	18,393	-0.02%
2023/05/17	0	0.00	1	43.80	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	12	43.43	43.60	-12	18,227	-0.07%
2023/05/15	0	0.00	17	43.28	43.35	-17	18,107	-0.09%
2023/05/12	37	43.01	30	43.01	42.65	7	18,034	0.04%
2023/05/11	0	0.00	24	43.62	43.70	-24	17,729	-0.14%
2023/05/10	16	43.13	15	43.50	43.05	1	17,471	0.01%
2023/05/09	0	0.00	3	43.42	43.50	-3	17,476	-0.02%
2023/05/08	12	42.74	0	0.00	43.05	12	17,565	0.07%
2023/05/05	0	0.00	1	42.45	42.65	-1	17,742	-0.01%
2023/04/26	3	42.10	0	0.00	42.35	3	19,928	0.02%
2023/04/25	0	0.00	1	42.60	42.60	-1	20,081	0.00%
2023/04/20	1	42.65	0	0.00	42.95	1	20,474	0.00%
2023/04/19	1	42.70	0	0.00	42.75	1	21,138	0.00%
2023/04/17	1	43.00	0	0.00	43.20	1	21,528	0.00%
2023/04/14	0	43.00	2	43.15	43.15	-2	21,676	-0.01%
2023/04/13	0	0.00	0.3	42.75	42.60	-0.3	21,991	0.00%
2023/04/11	0	0.00	1	42.55	42.65	-1	23,436	0.00%
2023/04/10	7	42.61	1	42.55	42.55	6	23,472	0.03%
2023/04/07	2	42.20	13	42.18	42.25	-11	23,431	-0.05%
2023/03/31	0	0.00	6	41.86	41.80	-6	23,594	-0.03%
2023/03/30	1	41.75	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	1	41.85	41.85	-1	23,677	0.00%
2023/03/28	6	41.60	0	0.00	41.55	6	23,992	0.03%
2023/03/27	0	0.00	10	41.15	41.35	-10	24,166	-0.04%
2023/03/24	12	41.34	0	0.00	41.30	12	24,527	0.05%
2023/03/23	2	41.20	16	41.43	41.55	-14	24,585	-0.06%
2023/03/21	10	40.50	5	40.97	40.75	5	24,426	0.02%
2023/03/20	3.4	40.37	0	0.00	40.20	3.4	24,598	0.01%
2023/03/16	4	40.65	0	0.00	40.50	4	24,373	0.02%
2023/03/15	0	0.00	9	41.82	41.50	-9	24,276	-0.04%
2023/03/14	9	41.69	0	0.00	41.55	9	24,661	0.04%
2023/03/13	22	42.21	1	42.30	42.30	21	24,935	0.08%
2023/03/10	20	42.98	4	43.05	42.70	16	25,078	0.06%
2023/03/09	8	43.55	3	43.65	43.65	5	25,129	0.02%
2023/03/08	17	43.38	8	43.71	43.75	9	25,940	0.03%
2023/03/07	5	43.64	0	0.00	43.75	5	26,525	0.02%
2023/03/06	1	43.30	17.5	43.70	43.60	-16.5	26,702	-0.06%
2023/03/03	8	42.94	1	43.05	42.90	7	26,792	0.03%
2023/03/02	3	42.75	2	42.95	43.00	1	26,977	0.00%
2023/03/01	5.1	42.79	0.1	43.00	42.75	5	27,137	0.02%
2023/02/24	0	0.00	6	43.36	43.45	-6	26,962	-0.02%
2023/02/23	13	43.34	0.6	43.50	43.30	12.4	26,909	0.05%
2023/02/22	6	43.37	21	43.45	43.35	-15	26,842	-0.06%
2023/02/21	9.9	43.79	0	0.00	43.85	9.9	26,799	0.04%
2023/02/20	0	0.00	2	44.45	44.45	-2	26,879	-0.01%
2023/02/17	12	43.80	14	43.66	44.00	-2	26,840	-0.01%
2023/02/16	6	42.97	0	0.00	43.05	6	26,950	0.02%
2023/02/15	6	43.01	1	43.65	42.95	5	27,722	0.02%
2023/02/14	0.3	43.50	0	0.00	43.60	0.3	27,665	0.00%
2023/02/13	16.2	42.47	1	42.90	42.90	15.2	27,674	0.05%
2023/02/10	7	42.54	2	42.60	42.65	5	27,777	0.02%
2023/02/08	0	0.00	1	42.90	42.85	-1	27,871	0.00%
2023/02/07	0	0.00	5	43.03	42.80	-5	27,990	-0.02%
2023/02/06	6.1	42.72	0	0.00	42.65	6.1	28,020	0.02%
2023/02/03	3	43.48	0	0.00	43.30	3	27,859	0.01%
2023/02/02	2	44.00	8.5	43.97	44.05	-6.5	27,739	-0.02%
2023/02/01	0.4	42.95	1	42.75	43.00	-0.6	27,346	0.00%
2023/01/31	0.4	42.60	5	42.56	42.55	-4.6	27,273	-0.02%
2023/01/30	2	42.38	3	42.88	42.70	-1	27,171	0.00%
2023/01/17	0	0.00	5	42.00	42.00	-5	26,752	-0.02%
2023/01/16	0	0.00	1	42.00	41.75	-1	26,590	0.00%
2023/01/13	5	41.75	4	42.01	41.80	1	27,003	0.00%
2023/01/12	0	0.00	4	41.78	41.70	-4	27,100	-0.01%
2023/01/11	0	0.00	4	41.50	41.40	-4	27,226	-0.01%
2023/01/10	0	0.00	10	41.62	41.70	-10	27,398	-0.04%
2023/01/09	2	41.70	6	41.66	42.00	-4	27,590	-0.01%
2023/01/06	0.1	40.75	9	40.41	40.75	-8.9	27,378	-0.03%
2023/01/04	0	0.00	2	40.10	39.95	-2	28,290	-0.01%
2023/01/03	5	39.95	4	39.98	39.95	1	28,532	0.00%
2022/12/30	13.8	40.01	33.3	39.83	40.00	-19.5	28,201	-0.07%
2022/12/29	6	40.29	0	0.00	40.10	6	26,812	0.02%
2022/12/27	0	0.00	1	41.20	41.15	-1	27,356	0.00%
2022/12/26	0	0.00	1	41.00	41.00	-1	27,657	0.00%
2022/12/23	0	0.00	24	41.10	41.15	-24	28,154	-0.09%
2022/12/22	0.1	40.15	0	0.00	40.40	0.1	28,137	0.00%
2022/12/21	6.1	39.93	0	0.00	40.00	6.1	28,540	0.02%
2022/12/20	0	0.00	2	40.05	40.15	-2	28,645	-0.01%
2022/12/19	0	0.00	1	40.50	40.15	-1	28,562	0.00%
2022/12/16	2	40.25	0	0.00	40.20	2	28,483	0.01%
2022/12/15	5	40.61	0	0.00	40.60	5	28,536	0.02%
2022/12/14	8	40.89	0	0.00	40.90	8	28,476	0.03%
2022/12/13	21	41.19	0	0.00	40.95	21	28,389	0.07%
2022/12/12	21	40.49	12	40.89	41.00	9	28,282	0.03%
2022/12/09	15	41.15	0	0.00	41.10	15	28,268	0.05%
2022/12/08	1	41.15	0	0.00	40.75	1	28,141	0.00%
2022/12/07	1	41.50	0	0.00	41.40	1	28,225	0.00%
2022/12/06	2	41.70	0	0.00	41.40	2	28,216	0.01%
2022/12/05	1	42.80	0.2	43.10	42.85	0.8	27,965	0.00%
2022/12/02	0.4	43.80	0	0.00	44.00	0.4	27,585	0.00%
2022/12/01	0	0.00	10	44.26	44.15	-10	27,673	-0.04%
2022/11/30	8	43.55	0	0.00	43.55	8	27,240	0.03%
2022/11/29	0	0.00	4	43.01	43.45	-4	26,436	-0.02%
2022/11/25	5	42.65	0	0.00	42.55	5	26,098	0.02%
2022/11/24	2	42.75	0	0.00	42.55	2	26,129	0.01%
2022/11/23	1	42.30	1	42.75	42.75	0	26,779	0.00%
2022/11/22	0	0.00	30	41.80	42.20	-30	26,833	-0.11%
2022/11/21	30	42.10	0	0.00	42.10	30	26,610	0.11%
2022/11/15	3	41.85	80	42.25	42.40	-77	26,222	-0.29%
2022/11/14	3	42.03	2	41.90	41.75	1	25,892	0.00%
2022/11/11	0	0.00	4	41.58	41.90	-4	25,414	-0.02%
2022/11/10	0.2	40.05	0	0.00	39.65	0.2	24,727	0.00%
2022/11/09	1	39.75	41	39.90	40.15	-40	24,595	-0.16%
2022/11/08	2	39.68	5	39.65	39.70	-3	24,398	-0.01%
2022/11/07	10	39.45	0	0.00	39.55	10	24,294	0.04%
2022/11/03	19.2	38.60	2	38.80	38.85	17.2	24,406	0.07%
2022/11/02	0	0.00	1	38.50	38.50	-1	24,309	0.00%
2022/11/01	7	37.77	0	0.00	38.10	7	24,291	0.03%
2022/10/31	1	37.80	0	0.00	37.80	1	24,394	0.00%
2022/10/28	0	0.00	1	38.20	38.25	-1	24,292	0.00%
2022/10/26	0	0.00	6	38.33	38.50	-6	24,305	-0.02%
2022/10/25	2	37.40	0	0.00	37.50	2	24,108	0.01%
2022/10/24	1	37.30	0	0.00	37.00	1	24,068	0.00%
2022/10/21	6.3	36.61	4	36.63	36.55	2.3	24,012	0.01%
2022/10/20	1	37.15	1	37.70	37.85	0	23,418	0.00%
2022/10/18	7	37.93	1	38.25	38.15	6	22,896	0.03%
2022/10/17	1	36.90	0	0.00	37.65	1	22,912	0.00%
2022/10/14	0	0.00	2	38.10	37.65	-2	22,757	-0.01%
2022/10/13	21.3	38.08	7	37.47	37.45	14.3	22,489	0.06%
2022/10/12	3	39.62	0	0.00	39.55	3	21,438	0.01%
2022/10/11	20	39.75	10	39.75	39.60	10	21,428	0.05%
2022/10/05	0.1	41.20	2	40.50	40.75	-1.9	21,353	-0.01%
2022/10/04	4	38.99	4	39.41	39.55	0	21,088	0.00%
2022/10/03	3.5	39.26	0	0.00	39.00	3.5	20,804	0.02%
2022/09/30	1.1	39.71	0	0.00	39.95	1.1	20,796	0.01%
2022/09/29	1	40.00	0	0.00	40.15	1	20,805	0.00%
2022/09/28	0.3	40.26	0	0.00	39.80	0.3	20,810	0.00%
2022/09/22	5.1	41.55	0	0.00	41.65	5.1	22,219	0.02%
2022/09/21	0.1	42.70	9	42.80	42.55	-8.9	22,120	-0.04%
2022/09/19	0.2	42.90	0	0.00	42.75	0.2	22,164	0.00%
2022/09/16	2	42.75	0	0.00	42.80	2	22,159	0.01%
2022/09/15	0.2	43.23	0	0.00	43.10	0.2	22,064	0.00%
2022/09/14	5	42.80	0	0.00	42.85	5	22,111	0.02%
2022/09/13	10	43.95	0	0.00	43.65	10	22,175	0.05%
2022/09/12	2	43.88	0.4	43.80	44.05	1.6	22,134	0.01%
2022/09/07	1.1	43.32	0	0.00	43.15	1.1	22,064	0.00%
2022/09/02	0.5	44.25	0	0.00	44.05	0.5	21,799	0.00%
2022/08/31	6	44.75	0	0.00	44.55	6	21,355	0.03%
2022/08/30	22.2	44.62	0	0.00	44.45	22.2	21,176	0.10%
2022/08/26	0.1	46.80	0	0.00	46.75	0.1	20,276	0.00%
2022/08/23	2	46.38	0	0.00	46.35	2	21,202	0.01%
2022/08/18	1.1	47.11	0	0.00	47.25	1.1	22,138	0.00%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	0	0.00	0	47.40	47.10	0	22,832	0.00%
2022/08/15	1.1	47.40	0	0.00	47.30	1.1	22,986	0.00%
2022/08/12	0	0.00	0.2	47.20	47.25	-0.2	23,091	0.00%
2022/08/11	0	0.00	1	47.20	47.20	-1	23,318	0.00%
2022/08/09	2	46.15	5	46.30	46.10	-3	23,832	-0.01%
2022/08/08	0	0.00	17	46.13	46.15	-17	24,081	-0.07%
2022/08/05	0	0.00	15	45.63	45.75	-15	24,454	-0.06%
2022/08/02	5.2	44.71	0	0.00	44.85	5.2	25,763	0.02%
2022/08/01	2	45.33	0	0.00	45.45	2	25,797	0.01%
2022/07/29	1	45.65	11	45.80	45.50	-10	25,923	-0.04%
2022/07/28	1	45.50	0	0.00	45.80	1	26,137	0.00%
2022/07/25	0.2	45.60	0	0.00	45.55	0.2	25,920	0.00%
2022/07/22	1	44.80	0	0.00	45.00	1	26,096	0.00%
2022/07/21	1	44.35	1	45.05	45.05	0	25,997	0.00%
2022/07/20	1	45.55	0	0.00	44.90	1	25,840	0.00%
2022/07/18	0	0.00	19	45.21	45.20	-19	25,908	-0.07%
2022/07/15	5	44.23	0	0.00	44.15	5	25,818	0.02%
2022/07/14	2	45.10	0	0.00	45.00	2	25,713	0.01%
2022/07/13	0	0.00	7	45.40	45.50	-7	25,681	-0.03%
2022/07/11	0	0.00	7	45.00	45.05	-7	25,405	-0.03%
2022/07/08	2.2	45.02	0	0.00	44.80	2.2	25,391	0.01%
2022/07/07	5	45.20	0	0.00	45.05	5	25,204	0.02%
2022/07/06	3	46.12	0	0.00	44.95	3	24,767	0.01%
2022/07/05	0.2	46.60	10	46.69	46.75	-9.9	24,464	-0.04%
2022/07/04	4	45.28	3	45.50	45.50	1	24,130	0.00%
2022/07/01	7	50.29	0	0.00	49.70	7	23,435	0.03%
2022/06/30	4	51.20	0	0.00	50.90	4	22,938	0.02%
2022/06/29	1.9	52.70	0	0.00	52.80	1.9	22,573	0.01%
2022/06/28	2.1	53.80	0	0.00	53.80	2.1	22,282	0.01%
2022/06/27	1	53.80	0	0.00	53.50	1	22,246	0.00%
2022/06/22	0	0.00	1	53.80	53.00	-1	21,859	0.00%
2022/06/20	0	0.00	6	53.17	51.80	-6	21,646	-0.03%
2022/06/14	1	53.40	0	0.00	53.40	1	21,655	0.00%
2022/06/08	0	0.00	1	54.90	54.80	-1	21,644	0.00%
2022/06/06	1	54.20	0	0.00	54.80	1	21,784	0.00%
2022/06/02	2	54.55	0	0.00	54.50	2	22,417	0.01%
2022/06/01	2	54.90	0	0.00	54.70	2	22,979	0.01%
2022/05/31	1.1	53.94	6	55.35	55.70	-4.9	22,896	-0.02%
2022/05/25	1	50.80	1	51.50	51.40	0	22,592	0.00%
2022/05/24	6	52.60	0	0.00	52.00	6	22,536	0.03%
2022/05/19	21	52.80	18	52.91	52.70	3	22,386	0.01%
2022/05/18	71	53.71	1	53.90	54.10	70	22,267	0.31%
2022/05/17	1	52.60	0	53.50	52.60	1	22,037	0.00%
2022/05/16	2	53.00	0	0.00	53.20	2	21,829	0.01%
2022/05/13	6	54.27	0	0.00	54.30	6	21,687	0.03%
2022/05/12	3.5	54.96	3	54.93	54.10	0.5	21,631	0.00%
2022/05/11	3.2	56.82	2	56.10	56.20	1.2	21,071	0.01%
2022/05/10	6	57.90	20	57.90	58.00	-14	20,754	-0.07%
2022/05/09	0.2	58.80	0	0.00	58.70	0.2	20,458	0.00%
2022/05/06	3	61.00	0	0.00	61.20	3	20,385	0.01%
2022/05/05	0	0.00	2	62.40	62.30	-2	20,764	-0.01%
2022/04/29	0	0.00	1	62.60	62.50	-1	21,850	0.00%
2022/04/28	1.1	61.59	0	0.00	62.10	1.1	22,381	0.00%
2022/04/22	0	0.00	2	63.80	64.20	-2	23,431	-0.01%
2022/04/21	1	63.20	3	63.90	63.90	-2	24,414	-0.01%
2022/04/20	0	0.00	8	63.19	63.90	-8	25,839	-0.03%
2022/04/19	0	0.00	5	62.92	62.70	-5	26,378	-0.02%
2022/04/14	0	0.00	21	64.90	64.70	-21	27,884	-0.08%
2022/04/12	0	0.00	1	64.50	64.90	-1	27,981	0.00%
2022/04/08	0	0.00	5	64.80	65.00	-5	28,067	-0.02%
2022/04/06	5	65.00	0	0.00	65.50	5	28,488	0.02%
2022/04/01	1	64.70	10.1	64.50	65.00	-9.1	28,650	-0.03%
2022/03/31	10	64.45	0	0.00	64.50	10	28,580	0.03%
2022/03/25	20	63.85	16	63.59	63.50	4	28,679	0.01%
2022/03/24	0	0.00	50	63.90	64.30	-50	28,745	-0.17%
2022/03/23	1.1	64.79	3	64.83	64.80	-2	28,715	-0.01%
2022/03/18	50	63.70	0	0.00	63.30	50	28,550	0.18%
2022/03/16	0	0.00	2	61.85	62.00	-2	28,028	-0.01%
2022/03/14	0	0.00	1	61.20	61.20	-1	27,942	0.00%
2022/03/11	20	60.20	1	60.50	60.30	19	28,019	0.07%
2022/03/10	5	59.90	20	60.20	60.30	-15	28,069	-0.05%
2022/03/09	20	59.05	0	0.00	59.00	20	27,951	0.07%
2022/03/08	1	58.30	4	58.23	58.50	-3	27,980	-0.01%
2022/03/07	6	59.55	2	59.25	59.40	4	27,493	0.01%
2022/03/04	1	61.30	2	61.60	61.20	-1	27,369	0.00%
2022/03/02	12	62.00	1	61.90	62.00	11	28,000	0.04%
2022/03/01	3	62.17	61	61.58	62.60	-58	28,021	-0.21%
2022/02/25	1	62.50	20	62.80	62.30	-19	27,836	-0.07%
2022/02/24	2	63.10	50	63.05	63.00	-48	27,194	-0.18%
2022/02/23	2	63.70	23	63.70	63.70	-21	26,972	-0.08%
2022/02/22	6	63.67	1.3	63.86	63.70	4.7	27,302	0.02%
2022/02/18	5	64.50	0.1	64.70	64.60	4.9	28,908	0.02%
2022/02/17	60	64.68	0	0.00	64.70	60	28,921	0.21%
2022/02/16	1	64.30	0	0.00	64.80	1	29,058	0.00%
2022/02/15	0	0.00	2	64.55	64.30	-2	29,080	-0.01%
2022/02/14	4	64.10	0	0.00	64.20	4	28,997	0.01%
2022/02/11	6	65.25	1	65.40	65.60	5	28,556	0.02%
2022/02/09	0	65.90	1	65.90	66.00	-1	28,438	0.00%
2022/02/08	1	65.50	0	0.00	66.00	1	28,310	0.00%
2022/02/07	1	65.20	1	64.70	65.70	0	28,037	0.00%
2022/01/26	0	0.00	3	63.00	63.30	-3	27,436	-0.01%
2022/01/25	2	63.00	11	62.78	63.00	-9	27,281	-0.03%
2022/01/24	0	0.00	1	64.00	64.30	-1	26,533	0.00%
2022/01/21	3.1	64.79	100	64.20	64.40	-96.9	26,308	-0.37%
2022/01/20	2	65.15	0	0.00	65.80	2	25,817	0.01%
2022/01/19	18	66.23	3	66.10	66.10	15	25,418	0.06%
2022/01/18	14	67.02	0	0.00	66.90	14	25,119	0.06%
2022/01/17	2	66.60	12	66.88	66.50	-10	24,722	-0.04%
2022/01/14	7	67.59	4	67.50	67.70	3	24,258	0.01%
2022/01/13	6	66.32	88	66.18	67.40	-82	23,316	-0.35%
2022/01/12	11	63.97	1	64.60	64.70	10	21,953	0.05%
2022/01/11	5	63.66	11	64.30	64.50	-6	21,511	-0.03%
2022/01/07	1	62.00	1	61.90	62.00	0	20,966	0.00%
2022/01/06	1	62.20	3	61.80	62.00	-2	20,926	-0.01%
2022/01/04	0	0.00	4	62.00	62.00	-4	21,301	-0.02%
2021/12/30	1	62.70	1	62.90	62.50	0	21,312	0.00%
2021/12/29	6	63.05	0	0.00	63.00	6	21,562	0.03%
2021/12/28	0	0.00	1	62.30	62.30	-1	21,270	0.00%
2021/12/27	0	0.00	2	61.30	61.30	-2	21,022	-0.01%
2021/12/24	0	0.00	2	61.10	61.10	-2	21,269	-0.01%
2021/12/23	3	60.40	0.1	60.50	60.50	2.9	21,191	0.01%
2021/12/21	0	0.00	20	60.50	60.30	-20	21,880	-0.09%
2021/12/20	6	60.07	0	0.00	59.90	6	22,127	0.03%
2021/12/17	4	60.50	1	60.50	60.50	3	22,128	0.01%
2021/12/16	0	0.00	5	60.20	60.30	-5	22,181	-0.02%
2021/12/15	2	59.85	0	0.00	59.80	2	23,144	0.01%
2021/12/14	1	60.30	0	0.00	60.20	1	23,418	0.00%
2021/12/13	1	60.90	0	0.00	60.70	1	23,489	0.00%
2021/12/09	0	0.00	1	60.70	60.70	-1	23,745	0.00%
2021/12/08	3	60.90	14	60.90	60.70	-11	24,282	-0.05%
2021/12/07	0	0.00	2	60.55	60.70	-2	24,250	-0.01%
2021/12/06	3	59.50	0	0.00	60.00	3	24,185	0.01%
2021/12/03	0	0.00	1	60.00	59.90	-1	24,450	0.00%
2021/12/02	0	0.00	1	59.50	59.50	-1	24,487	0.00%
2021/12/01	5	59.60	1	59.50	59.90	4	24,530	0.02%
2021/11/30	1	60.00	3	59.47	60.00	-2	24,737	-0.01%
2021/11/29	1	59.10	5	59.30	59.30	-4	24,589	-0.02%
2021/11/26	10	60.26	0	0.00	60.20	10	24,564	0.04%
2021/11/24	1	61.20	8	61.30	61.10	-7	25,499	-0.03%
2021/11/23	2	60.80	0	0.00	60.80	2	26,165	0.01%
2021/11/22	1	61.30	3	61.37	61.10	-2	26,300	-0.01%
2021/11/19	3	61.90	2	61.80	61.80	1	26,148	0.00%
2021/11/18	6	62.62	4	62.58	63.00	2	26,009	0.01%
2021/11/17	9	60.63	21	61.67	62.20	-12	25,582	-0.05%
2021/11/16	0	0.00	6	60.00	60.00	-6	24,753	-0.02%
2021/11/11	1	58.30	2	58.50	58.60	-1	25,109	0.00%
2021/11/10	0	0.00	2	58.55	58.60	-2	25,537	-0.01%
2021/11/09	50	58.48	0	0.00	58.50	50	25,888	0.19%
2021/11/05	0	0.00	1	58.50	58.50	-1	26,758	0.00%
2021/11/04	0	0.00	7	58.19	57.90	-7	26,864	-0.03%
2021/11/02	2	57.50	0	0.00	57.40	2	27,239	0.01%
2021/11/01	1	57.60	0	0.00	57.60	1	27,260	0.00%
2021/10/29	1	57.70	0	0.00	58.10	1	27,334	0.00%
2021/10/28	3	58.23	0	0.00	58.10	3	27,308	0.01%
2021/10/22	0	0.00	7	58.30	58.30	-7	29,110	-0.02%
2021/10/19	21	58.93	5	59.20	58.40	16	31,486	0.05%
2021/10/18	100	58.50	1	58.80	58.70	99	32,501	0.30%
2021/10/15	1	57.70	5	57.74	58.30	-4	32,787	-0.01%
2021/10/14	0	0.00	15	56.59	56.60	-15	33,317	-0.05%
2021/10/12	22	56.05	0	0.00	56.40	22	34,767	0.06%
2021/10/08	13	57.20	2	57.00	57.10	11	35,161	0.03%
2021/10/07	0	0.00	1	57.60	57.10	-1	35,822	0.00%
2021/10/06	2	56.45	1	57.10	57.10	1	36,388	0.00%
2021/10/05	3	55.47	2	55.90	56.40	1	37,311	0.00%
2021/10/04	2	56.45	1	56.60	56.60	1	37,369	0.00%
2021/10/01	4	56.85	5	56.84	56.90	-1	37,567	0.00%
2021/09/29	1	57.60	1	58.10	58.00	0	37,382	0.00%
2021/09/27	2	58.50	0	0.00	58.70	2	36,833	0.01%
2021/09/24	1	57.80	20	57.88	57.80	-19	36,647	-0.05%
2021/09/23	1	57.50	0	0.00	57.50	1	36,726	0.00%
2021/09/22	20.4	56.50	4	56.25	56.80	16.4	36,863	0.04%
2021/09/17	0	0.00	2	59.30	58.90	-2	35,916	-0.01%
2021/09/16	1	59.50	0	0.00	59.70	1	35,754	0.00%
2021/09/14	0	0.00	6.3	60.12	59.80	-6.3	36,050	-0.02%
2021/09/13	44.5	59.97	5.2	60.12	59.90	39.3	35,934	0.11%
2021/09/10	1	59.30	3	59.00	59.20	-2	36,179	-0.01%
2021/09/08	2	58.05	2.2	58.51	58.50	-0.2	36,458	0.00%
2021/09/06	2	59.35	3	59.03	59.20	-1	36,440	0.00%
2021/09/03	1	59.50	0	0.00	59.60	1	36,509	0.00%
2021/09/02	1	58.30	5	59.00	58.70	-4	36,261	-0.01%
2021/09/01	25	59.32	0	0.00	59.20	25	36,128	0.07%
2021/08/31	28	59.11	0	0.00	59.60	28	35,983	0.08%
2021/08/30	21	58.92	15	59.15	59.50	6	35,573	0.02%
2021/08/27	1	57.00	11	57.48	57.70	-10	34,791	-0.03%
2021/08/26	2	55.60	1	56.00	56.00	1	34,212	0.00%
2021/08/25	3	55.80	0	0.00	56.00	3	34,213	0.01%
2021/08/24	1	55.40	4	55.70	55.80	-3	34,194	-0.01%
2021/08/23	1	54.90	2	55.10	55.10	-1	34,292	0.00%
2021/08/20	1	53.40	10	53.40	53.70	-9	34,591	-0.03%
2021/08/19	0	0.00	3	53.80	53.80	-3	35,416	-0.01%
2021/08/18	0	0.00	2	54.20	54.40	-2	35,187	-0.01%
2021/08/16	5	53.94	1	54.30	54.30	4	35,474	0.01%
2021/08/13	3	55.07	3	55.00	55.00	0	36,182	0.00%
2021/08/12	3	55.93	4	55.98	56.00	-1	36,421	0.00%
2021/08/11	4	56.03	3	56.10	56.00	1	37,296	0.00%
2021/08/10	2	55.30	0	0.00	54.90	2	37,950	0.01%
2021/08/05	1	55.20	0	0.00	55.20	1	40,324	0.00%
2021/08/04	0	0.00	6	55.53	55.20	-6	42,419	-0.01%
2021/08/03	2	55.10	15	55.23	55.40	-13	44,489	-0.03%
2021/08/02	0	0.00	14	54.91	55.80	-14	45,914	-0.03%
2021/07/30	3	54.00	0	0.00	54.30	3	46,113	0.01%
2021/07/29	1	53.90	0	0.00	54.80	1	46,829	0.00%
2021/07/28	30	53.94	113.7	54.20	53.80	-83.7	47,764	-0.18%	大賣/
2021/07/27	23	55.24	5	55.22	55.00	18	47,571	0.04%
2021/07/26	16	56.84	0	0.00	56.20	16	48,078	0.03%
2021/07/23	12	60.13	5	60.30	60.30	7	47,224	0.01%
2021/07/22	1	59.40	15	59.90	60.10	-14	46,760	-0.03%
2021/07/21	10	58.11	4	58.08	58.30	6	46,106	0.01%
2021/07/20	1	58.00	13	57.91	57.90	-12	46,010	-0.03%
2021/07/19	7	59.66	2	60.35	59.70	5	45,057	0.01%
2021/07/16	2	59.25	2	59.60	59.80	0	44,842	0.00%
2021/07/15	0	0.00	1	58.50	58.10	-1	44,376	0.00%
2021/07/14	15	56.76	11	56.94	57.00	4	44,314	0.01%
2021/07/13	3	56.33	0	0.00	56.10	3	44,523	0.01%
2021/07/12	17	56.76	4	56.63	55.70	13	44,050	0.03%
2021/07/09	1	53.60	0.5	54.30	53.80	0.5	43,356	0.00%
2021/07/06	0	0.00	0.2	54.10	54.10	-0.2	43,898	0.00%
2021/07/01	1	53.90	0	0.00	53.90	1	44,129	0.00%
2021/06/30	1	53.90	0	0.00	53.90	1	44,225	0.00%
2021/06/29	11	53.68	2	53.55	53.70	9	44,258	0.02%
2021/06/28	0	0.00	50	54.30	54.30	-50	44,316	-0.11%
2021/06/25	0	0.00	3	54.33	54.30	-3	44,617	-0.01%
2021/06/24	1	53.60	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	53.50	1	53.90	54.10	-1	45,398	0.00%
2021/06/22	2	52.80	2	52.90	52.60	0	45,248	0.00%
2021/06/21	14.2	51.97	3	52.17	52.00	11.2	45,507	0.02%
2021/06/18	1	53.50	0	0.00	53.60	1	45,701	0.00%
2021/06/17	3	53.67	0	0.00	54.00	3	45,680	0.01%
2021/06/16	4	53.88	11	54.03	54.30	-7	46,507	-0.02%
2021/06/11	1	54.50	0	0.00	54.50	1	46,897	0.00%
2021/06/10	0	0.00	11	54.56	54.70	-11	46,959	-0.02%
2021/06/09	22	54.00	0	0.00	54.30	22	47,718	0.05%
2021/06/08	1	54.80	0	0.00	54.80	1	48,075	0.00%
2021/06/07	13	54.63	2	54.20	54.70	11	49,977	0.02%
2021/06/03	2	55.90	0	0.00	55.80	2	51,515	0.00%
2021/06/02	13	55.75	0	0.00	56.30	13	51,779	0.03%
2021/06/01	10	55.90	0	0.00	55.80	10	51,618	0.02%
2021/05/31	10	55.70	3	56.07	55.90	7	51,771	0.01%
2021/05/28	3	54.50	6	55.32	55.50	-3	51,748	-0.01%
2021/05/27	2	53.30	1	53.70	54.40	1	51,388	0.00%
2021/05/26	1	53.90	1	54.40	54.40	0	51,390	0.00%
2021/05/25	3	54.13	26	54.34	54.30	-23	52,113	-0.04%
2021/05/24	3	53.63	10	53.60	53.90	-7	52,112	-0.01%
2021/05/21	8	53.48	0	0.00	54.20	8	52,164	0.02%
2021/05/20	20	53.60	1	53.60	53.30	19	51,138	0.04%
2021/05/19	8	54.64	22	54.04	54.30	-14	50,805	-0.03%
2021/05/18	1	53.00	20.3	53.27	53.50	-19.3	50,042	-0.04%
2021/05/17	1	49.95	140	49.24	48.65	-139	49,415	-0.28%	大賣/鉅額交易
2021/05/14	25	52.44	7	51.39	51.50	18	48,429	0.04%
2021/05/13	6	52.00	8	50.50	51.10	-2	47,837	0.00%
2021/05/12	2	51.95	25	53.92	52.30	-23	46,707	-0.05%
2021/05/11	11	57.97	7	57.93	56.60	4	44,799	0.01%
2021/05/10	25	56.60	9.7	57.71	58.20	15.3	42,722	0.04%
2021/05/07	0	0.00	12	54.95	55.10	-12	41,585	-0.03%
2021/05/06	123	54.53	1.1	54.94	54.40	121.9	41,421	0.29%	大買/鉅額交易
2021/05/05	0	0.00	6	53.93	53.60	-6	40,596	-0.01%
2021/05/04	0	0.00	147	50.68	51.70	-147	39,590	-0.37%	大賣/鉅額交易
2021/05/03	14	53.44	0	0.00	52.60	14	38,914	0.04%
2021/04/29	0	0.00	52	52.41	52.30	-52	38,083	-0.14%
2021/04/28	1	52.50	0	0.00	53.00	1	37,858	0.00%
2021/04/27	1	52.80	3	52.67	52.90	-2	37,854	-0.01%
2021/04/26	52	52.27	5	51.30	52.10	47	37,332	0.13%
2021/04/23	5	50.90	0	0.00	50.90	5	37,028	0.01%
2021/04/22	11	51.17	14	50.84	50.70	-3	37,188	-0.01%
2021/04/21	1	50.70	7.1	50.66	50.90	-6.1	36,739	-0.02%
2021/04/20	0.1	51.40	0	0.00	51.40	0.1	36,446	0.00%
2021/04/19	1	50.44	238	51.60	51.60	-237	36,139	-0.66%	大賣/鉅額交易
2021/04/16	6	49.45	1	49.70	49.85	5	35,728	0.01%
2021/04/15	2	49.35	3	49.53	49.80	-1	36,111	0.00%
2021/04/14	0	0.00	1.5	48.62	48.55	-1.5	35,836	0.00%
2021/04/13	2	49.00	2	49.00	49.00	0	35,813	0.00%
2021/04/12	3	48.60	3	48.85	48.80	0	35,490	0.00%
2021/04/09	0	0.00	1	47.30	47.25	-1	34,922	0.00%
2021/04/08	0	0.00	20	47.60	47.65	-20	34,974	-0.06%
2021/04/07	0	0.00	2	48.05	48.00	-2	35,423	-0.01%
2021/04/06	2	48.00	1.3	47.97	48.00	0.7	35,289	0.00%
2021/04/01	2	48.18	11	48.08	47.95	-9	35,054	-0.03%
2021/03/31	13	48.09	4	47.99	47.95	9	34,785	0.03%
2021/03/30	2	47.80	17	47.62	48.00	-15	34,421	-0.04%
2021/03/29	4	47.84	11	47.99	48.00	-7	34,025	-0.02%
2021/03/26	4	47.51	166	47.43	47.60	-162	33,554	-0.48%	大賣/鉅額交易
2021/03/25	14	46.83	1	46.85	46.85	13	32,936	0.04%
2021/03/24	2	46.45	0	0.00	46.50	2	32,734	0.01%
2021/03/23	163	46.71	3.1	46.69	46.80	159.9	32,299	0.50%	大買/鉅額交易
2021/03/22	41	44.80	13	45.41	45.60	28	31,355	0.09%
2021/03/19	1	45.00	100	44.80	44.60	-99	31,210	-0.32%
2021/03/18	1	46.25	2	45.90	45.45	-1	30,492	0.00%
2021/03/17	8	45.80	2	45.60	45.80	6	30,786	0.02%
2021/03/16	16	46.43	1	46.50	46.45	15	30,652	0.05%
2021/03/15	0	0.00	1	46.60	46.70	-1	30,476	0.00%
2021/03/11	114	45.74	4	46.23	45.75	110	29,369	0.37%	大買/鉅額交易
2021/03/10	120	44.45	3	44.57	44.55	117	27,637	0.42%	大買/鉅額交易
2021/03/09	8	43.86	8.9	43.98	44.30	-0.9	27,111	0.00%
2021/03/08	2	42.78	0	0.00	42.90	2	26,040	0.01%
2021/03/05	0	0.00	30	42.40	42.55	-30	25,732	-0.12%
2021/03/04	10	42.15	0	0.00	42.35	10	26,329	0.04%
2021/03/03	13	42.30	0.1	42.60	42.55	12.9	26,140	0.05%
2021/03/02	3	41.95	0	0.00	41.90	3	25,848	0.01%
2021/02/26	5	42.55	0	0.00	41.95	5	25,574	0.02%
2021/02/25	8	43.44	8	43.14	43.60	0	24,484	0.00%
2021/02/24	0	0.00	2	42.83	42.65	-2	23,685	-0.01%
2021/02/23	3	42.73	5	42.43	42.70	-2	23,411	-0.01%
2021/02/22	0	0.00	2	41.95	42.05	-2	23,044	-0.01%
2021/02/19	1	41.65	0.2	41.90	41.85	0.8	23,212	0.00%
2021/02/18	134	42.30	39	42.37	42.20	95	23,510	0.40%	大買/
2021/02/17	7	42.06	3	41.67	41.95	4	23,256	0.02%
2021/02/05	0.2	40.70	1	40.85	40.60	-0.8	22,569	0.00%
2021/02/04	2	40.55	1	40.75	40.70	1	22,690	0.00%
2021/02/03	1	40.35	1	40.40	40.30	0	23,248	0.00%
2021/02/02	1	40.35	0	0.00	40.30	1	23,781	0.00%
2021/02/01	2	40.03	0	0.00	39.90	2	23,619	0.01%
2021/01/29	3.1	40.00	0	0.00	39.90	3.1	23,454	0.01%
2021/01/28	1	40.10	0	0.00	40.10	1	23,051	0.00%
2021/01/27	2	40.65	0	0.00	40.50	2	22,758	0.01%
2021/01/26	1	40.50	0	0.00	40.50	1	22,636	0.00%
2021/01/25	10	41.00	2	40.78	41.00	8	22,281	0.04%
2021/01/22	0.8	40.70	2	40.70	40.55	-1.3	22,278	-0.01%
2021/01/21	2.2	40.72	0	0.00	40.65	2.2	22,163	0.01%
2021/01/20	15	41.07	0	0.00	40.65	15	22,023	0.07%
2021/01/19	0.2	41.35	0	0.00	41.35	0.2	21,456	0.00%
2021/01/18	0	0.00	1	41.15	41.20	-1	21,418	0.00%
2021/01/13	2	42.38	0	0.00	42.40	2	20,773	0.01%
2021/01/12	12	42.45	0	0.00	42.30	12	20,539	0.06%
2021/01/08	4	42.76	23	42.65	42.85	-19	19,630	-0.10%
2021/01/07	0	0.00	1	41.90	41.90	-1	19,033	-0.01%
2021/01/06	1	41.90	21.3	41.76	41.55	-20.3	18,772	-0.11%
2021/01/05	0	0.00	2	42.10	42.10	-2	18,538	-0.01%
2021/01/04	2	41.95	0	0.00	42.05	2	18,450	0.01%
2020/12/31	0	0.00	1	42.45	42.25	-1	18,361	-0.01%
2020/12/30	0	0.00	4	41.99	42.20	-4	18,042	-0.02%
2020/12/29	0	0.00	1	41.50	41.35	-1	17,439	-0.01%
2020/12/28	1	41.30	0	0.00	41.30	1	17,426	0.01%
2020/12/25	1	41.00	0	0.00	41.15	1	17,445	0.01%
2020/12/24	1.2	41.13	5	41.05	41.00	-3.8	17,480	-0.02%
2020/12/23	0.2	41.00	0	0.00	40.95	0.2	17,482	0.00%
2020/12/22	0	0.00	2	41.05	41.05	-2	17,563	-0.01%
2020/12/21	1	41.20	1.1	41.11	41.55	-0.1	17,838	0.00%
2020/12/18	2.2	41.26	0	0.00	41.20	2.2	17,909	0.01%
2020/12/17	1	41.15	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	4	41.50	41.55	-4	18,034	-0.02%
2020/12/15	11	41.07	0	0.00	41.10	11	18,107	0.06%
2020/12/14	2	41.90	0	0.00	41.80	2	18,052	0.01%
2020/12/11	43	41.66	4.1	42.02	41.95	38.9	17,874	0.22%
2020/12/10	16	40.99	15	41.34	41.45	1	17,252	0.01%
2020/12/09	100	40.75	8	40.80	41.00	92	16,918	0.54%
2020/12/08	1	40.40	1	40.95	40.95	0	16,800	0.00%
2020/12/07	21	40.84	7	40.86	40.95	14	16,625	0.08%
2020/12/04	2	40.30	2.1	40.72	40.75	-0.1	16,401	0.00%
2020/12/03	5	40.37	0	0.00	40.30	5	16,082	0.03%
2020/12/02	2.1	40.57	0	0.00	40.50	2.1	15,847	0.01%
2020/12/01	0	0.00	2	40.45	40.70	-2	15,754	-0.01%
2020/11/30	36.9	41.10	5	40.40	40.40	31.9	15,706	0.20%
2020/11/27	11	41.39	0	0.00	41.35	11	15,118	0.07%
2020/11/26	1	41.35	0	0.00	41.50	1	15,129	0.01%
2020/11/25	0	0.00	1	41.75	41.45	-1	15,243	-0.01%
2020/11/24	3	41.60	0	0.00	41.50	3	15,216	0.02%
2020/11/23	20	41.73	1	41.65	41.70	19	15,219	0.12%
2020/11/20	39	41.11	0	0.00	41.30	39	15,158	0.26%
2020/11/19	0.2	41.65	6	41.55	41.50	-5.9	15,078	-0.04%
2020/11/18	10	41.80	1	41.80	41.80	9	14,889	0.06%
2020/11/17	0	0.00	1	41.50	41.50	-1	14,523	-0.01%
2020/11/13	3	40.45	0	0.00	40.55	3	14,240	0.02%
2020/11/12	5.4	40.58	1	40.55	40.55	4.4	14,160	0.03%
2020/11/11	7	40.85	17	41.06	41.25	-10	13,958	-0.07%
2020/11/10	1	39.80	7	40.35	40.40	-6	13,287	-0.05%
2020/11/09	1	39.55	0	0.00	39.60	1	12,736	0.01%
2020/11/04	1	39.00	0	0.00	39.15	1	13,025	0.01%
2020/11/03	0	0.00	20	38.85	38.90	-20	12,916	-0.15%
2020/10/30	1	38.30	1	38.40	38.40	0	12,953	0.00%
2020/10/29	3	38.18	0	0.00	38.15	3	12,795	0.02%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0	0.00	1	38.95	38.95	-1	13,285	-0.01%
2020/10/22	0	0.00	6	38.50	38.50	-6	13,557	-0.04%
2020/10/21	2	38.40	0	0.00	38.40	2	13,560	0.01%
2020/10/20	2	38.28	1	38.45	38.45	1	13,633	0.01%
2020/10/16	20	38.20	0	0.00	38.15	20	13,761	0.15%
2020/10/15	2	38.25	0	0.00	38.20	2	13,918	0.01%
2020/10/13	2	38.40	0	0.00	38.45	2	13,800	0.01%
2020/10/12	1	38.50	0	0.00	38.60	1	13,841	0.01%
2020/10/07	5	38.70	0	0.00	38.60	5	13,829	0.04%
2020/10/05	2	38.60	0	0.00	38.45	2	14,007	0.01%
2020/09/28	0	0.00	8	38.45	38.55	-8	14,372	-0.06%
2020/09/24	9	38.17	6	38.00	38.00	3	14,574	0.02%
2020/09/22	1	38.90	2	38.90	39.00	-1	14,432	-0.01%
2020/09/21	0.4	39.30	0	0.00	39.10	0.4	14,877	0.00%
2020/09/17	3	39.73	0	0.00	39.65	3	14,810	0.02%
2020/09/14	5	39.85	0	0.00	40.10	5	14,989	0.03%
2020/09/10	0	0.00	2	39.50	39.75	-2	15,285	-0.01%
2020/09/09	0.4	39.60	0	0.00	39.45	0.4	15,487	0.00%
2020/09/08	1.5	39.48	0	0.00	39.55	1.5	15,642	0.01%
2020/09/04	7	39.41	0	0.00	39.45	7	16,308	0.04%
2020/09/03	0.5	39.85	0	0.00	39.85	0.5	16,380	0.00%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	5	40.00	0	0.00	39.85	5	16,599	0.03%
2020/08/25	2	40.40	3	40.33	40.50	-1	17,329	-0.01%
2020/08/21	0	0.00	3	40.00	39.85	-3	17,819	-0.02%
2020/08/20	1	40.00	0	0.00	39.80	1	17,855	0.01%
2020/08/19	0	0.00	1	40.75	40.55	-1	17,898	-0.01%
2020/08/18	3	40.40	0	0.00	40.60	3	17,722	0.02%
2020/08/17	2	40.65	1	40.75	40.70	1	17,842	0.01%
2020/08/14	2	40.35	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	2	40.55	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	11	40.31	40.45	-11	17,944	-0.06%
2020/08/11	2	40.00	50	40.03	39.95	-48	17,791	-0.27%
2020/08/10	0	0.00	4	40.40	40.45	-4	17,663	-0.02%
2020/08/07	4	39.98	0	0.00	39.85	4	17,607	0.02%
2020/08/06	50	40.10	9	40.17	40.20	41	17,597	0.23%
2020/08/05	3	39.90	2	39.90	39.85	1	17,608	0.01%
2020/08/04	0	0.00	4	39.65	39.80	-4	17,688	-0.02%
2020/08/03	13	39.43	3	39.30	39.25	10	17,735	0.06%
2020/07/31	6	39.75	0	0.00	39.60	6	17,563	0.03%
2020/07/30	5	39.93	0	0.00	40.10	5	17,425	0.03%
2020/07/29	0	0.00	2	40.30	40.10	-2	17,321	-0.01%
2020/07/28	2	39.60	2	39.95	39.65	0	17,566	0.00%
2020/07/27	3	39.88	2	40.05	39.75	1	17,939	0.01%
2020/07/24	6	40.18	2	40.18	40.10	4	18,009	0.02%
2020/07/23	0.1	40.40	0	0.00	40.35	0.1	17,974	0.00%
2020/07/17	1	40.55	0	0.00	40.50	1	17,823	0.01%
2020/07/14	0	0.00	1	40.70	40.70	-1	18,075	-0.01%
2020/07/13	1	40.60	0	0.00	40.95	1	18,211	0.01%
2020/07/09	3	41.00	11	41.12	40.60	-8	18,417	-0.04%
2020/07/08	1	40.85	9	40.90	40.95	-8	18,388	-0.04%
2020/07/07	18	41.30	15	41.13	40.95	3	18,681	0.02%
2020/07/06	0.1	41.00	15	41.25	41.25	-14.9	18,613	-0.08%
2020/07/03	3	40.50	2	40.70	40.75	1	18,579	0.01%
2020/07/02	15	40.40	0	0.00	40.30	15	18,729	0.08%
2020/07/01	0	0.00	1	40.25	40.35	-1	18,993	-0.01%
2020/06/30	1	41.90	18	41.90	41.85	-17	18,782	-0.09%
2020/06/29	9	41.92	1	41.95	41.90	8	18,456	0.04%
2020/06/24	1	42.20	0	0.00	42.20	1	18,341	0.01%
2020/06/23	0	0.00	2	42.20	42.30	-2	18,481	-0.01%
2020/06/19	15	42.05	0	0.00	42.10	15	18,574	0.08%
2020/06/17	0	0.00	21	42.19	42.20	-21	18,642	-0.11%
2020/06/15	2	41.55	4	41.16	40.90	-2	19,490	-0.01%
2020/06/11	6	41.69	3	41.03	41.00	3	20,145	0.01%
2020/06/10	0	0.00	10	42.34	42.35	-10	20,108	-0.05%
2020/06/09	0	0.00	1	41.90	42.00	-1	20,714	0.00%
2020/06/08	0	0.00	5	41.88	41.90	-5	21,246	-0.02%
2020/06/03	0	0.00	2	40.93	41.40	-2	21,897	-0.01%
2020/06/02	2	40.30	1	40.30	40.35	1	21,748	0.00%
2020/05/29	16	39.39	17	39.91	40.05	-1	21,638	0.00%
2020/05/28	1	40.00	2	39.55	39.50	-1	21,492	0.00%
2020/05/27	20	40.10	3	40.10	40.15	17	21,928	0.08%
2020/05/20	0	0.00	1	39.65	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	1	39.35	39.45	-1	22,238	0.00%
2020/05/15	2	39.10	0	0.00	39.05	2	22,160	0.01%
2020/05/14	0	0.00	1	39.25	39.15	-1	22,118	0.00%
2020/05/13	0	0.00	1	39.50	39.55	-1	22,045	0.00%
2020/05/11	1	39.60	13	39.81	39.60	-12	22,106	-0.05%
2020/05/08	6	39.17	0	0.00	39.25	6	22,176	0.03%
2020/05/07	10	38.90	0	0.00	38.85	10	22,167	0.05%
2020/05/06	0	0.00	1	38.70	38.80	-1	22,195	0.00%
2020/05/04	3	38.67	3	39.00	38.80	0	22,279	0.00%
2020/04/30	1	39.75	0	0.00	39.90	1	22,046	0.00%
2020/04/29	1	38.60	2	38.55	38.45	-1	21,797	0.00%
2020/04/27	0	0.00	4	37.93	38.00	-4	22,663	-0.02%
2020/04/23	0	0.00	2	37.55	37.25	-2	22,786	-0.01%
2020/04/21	10	37.32	0	0.00	37.00	10	22,784	0.04%
2020/04/17	3	38.20	4	38.40	38.20	-1	23,025	0.00%
2020/04/16	7.6	37.73	0	0.00	37.80	7.6	22,915	0.03%
2020/04/15	0	0.00	2	38.25	38.30	-2	22,791	-0.01%
2020/04/13	4	37.45	3	37.75	37.40	1	22,579	0.00%
2020/04/10	0	0.00	3	37.63	37.80	-3	22,597	-0.01%
2020/04/09	0	0.00	2	36.20	36.20	-2	22,305	-0.01%
2020/04/08	2	35.75	20	35.50	35.75	-18	22,189	-0.08%
2020/04/07	27	35.17	12	35.22	35.35	15	21,984	0.07%
2020/04/06	3	35.05	0	0.00	35.05	3	21,787	0.01%
2020/04/01	0	0.00	0.1	35.45	35.25	-0.1	21,471	0.00%
2020/03/31	7	35.46	0	0.00	35.30	7	21,392	0.03%
2020/03/30	2	35.70	0	0.00	35.80	2	21,116	0.01%
2020/03/27	1	36.00	0	0.00	35.80	1	20,967	0.00%
2020/03/25	0	0.00	2.6	35.32	35.30	-2.6	20,728	-0.01%
2020/03/24	2	34.95	1	35.30	34.65	1	20,552	0.00%
2020/03/23	2.7	34.34	0	0.00	34.15	2.7	20,477	0.01%
2020/03/19	1	33.85	7	33.97	34.00	-6	19,997	-0.03%
2020/03/18	8	34.80	10	35.05	34.65	-2	19,782	-0.01%
2020/03/17	1	34.80	0	0.00	35.00	1	19,559	0.01%
2020/03/16	2	35.93	2	36.70	35.80	0	19,289	0.00%
2020/03/13	5	35.84	7.9	35.72	37.00	-2.9	18,926	-0.02%
2020/03/12	4.1	38.00	0	0.00	37.50	4.1	18,171	0.02%
2020/03/11	9	38.91	0	0.00	38.60	9	17,595	0.05%
2020/03/10	2	39.10	20	38.90	39.00	-18	17,509	-0.10%
2020/03/09	5.1	38.68	3	38.90	38.55	2.1	17,666	0.01%
2020/03/06	3	39.50	0	0.00	39.50	3	16,962	0.02%
2020/03/05	0.1	40.20	1	40.10	40.15	-0.9	16,604	-0.01%
2020/03/04	0	0.00	2	39.75	39.75	-2	16,734	-0.01%
2020/03/03	1.1	39.82	1	39.80	39.80	0.1	16,625	0.00%
2020/03/02	11	39.22	0	0.00	39.50	11	16,401	0.07%
2020/02/27	5	40.65	0	0.00	40.05	5	16,358	0.03%
2020/02/26	1	40.55	0	0.00	40.65	1	15,944	0.01%
2020/02/25	0	0.00	0.3	41.00	40.70	-0.3	15,823	0.00%
2020/02/21	0.1	41.40	1	41.35	41.30	-0.9	15,705	-0.01%
2020/02/20	0.3	41.65	1	41.80	41.60	-0.7	15,756	0.00%
2020/02/19	0	0.00	2	41.70	41.75	-2	15,831	-0.01%
2020/02/18	0	0.00	1	41.35	41.50	-1	15,879	-0.01%
2020/02/17	2	41.35	0	0.00	41.40	2	15,918	0.01%
2020/02/14	0	0.00	2	41.50	41.65	-2	15,980	-0.01%
2020/02/13	1	41.65	0	0.00	41.60	1	16,248	0.01%
2020/02/12	2	42.00	3	41.97	41.80	-1	16,482	-0.01%
2020/02/10	0.1	41.00	1	40.85	40.90	-0.9	17,085	-0.01%
2020/02/06	0	41.50	0	0.00	41.50	0	18,469	0.00%
2020/02/05	2	40.70	0	0.00	40.95	2	18,523	0.01%
2020/02/04	2	40.45	0	0.00	40.70	2	18,629	0.01%
2020/01/31	1	40.90	0	0.00	40.65	1	18,706	0.01%
2020/01/30	6	41.01	5	41.47	40.60	1	18,516	0.01%
2020/01/20	1.2	43.06	0	0.00	43.10	1.2	17,715	0.01%
2020/01/17	5	43.00	1	43.00	43.10	4	17,677	0.02%
2020/01/16	0	0.00	19	42.90	42.95	-19	17,637	-0.11%
2020/01/15	0	0.00	1	42.90	42.90	-1	17,693	-0.01%
2020/01/14	6.6	42.90	1	43.00	42.85	5.6	17,768	0.03%
2020/01/13	0	0.00	2	42.73	42.85	-2	17,602	-0.01%
2020/01/10	1	42.00	6	42.00	42.05	-5	17,528	-0.03%
2020/01/09	1	41.95	1	42.00	42.00	0	17,525	0.00%
2020/01/07	1	42.15	0	0.00	42.20	1	17,626	0.01%
2020/01/06	1.2	42.35	0	0.00	42.25	1.2	17,702	0.01%
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/27	0.2	42.70	0	0.00	42.70	0.2	17,644	0.00%
2019/12/19	0	0.00	1	42.75	42.70	-1	17,911	-0.01%
2019/12/18	0.1	42.95	0	0.00	43.00	0.1	17,810	0.00%
2019/12/17	0	0.00	1	42.80	42.95	-1	17,822	-0.01%
2019/12/16	2.1	42.85	0	0.00	42.90	2.1	17,741	0.01%
2019/12/13	2.2	42.82	3	42.88	42.90	-0.8	17,562	0.00%
2019/12/12	0.2	42.45	1	42.50	42.45	-0.8	17,156	0.00%
2019/12/11	0	0.00	4	42.28	42.40	-4	16,948	-0.02%
2019/12/10	0	0.00	1	41.70	41.70	-1	16,686	-0.01%
2019/12/09	1	41.25	3	41.27	41.30	-2	16,725	-0.01%
2019/12/06	2	41.23	1	41.25	41.25	1	16,803	0.01%
2019/12/05	0	0.00	7	41.41	41.50	-7	16,719	-0.04%
2019/12/04	6.1	41.20	3	41.33	41.30	3.1	16,638	0.02%
2019/12/03	0	0.00	6	41.75	41.75	-6	16,293	-0.04%
2019/12/02	0	0.00	1.3	41.61	41.65	-1.3	16,325	-0.01%
2019/11/29	8	41.91	0	0.00	41.70	8	16,305	0.05%
2019/11/28	0	0.00	10	42.35	42.35	-10	16,108	-0.06%
2019/11/27	0	42.35	10	42.15	42.30	-10	16,237	-0.06%
2019/11/25	0	0.00	5	42.50	42.50	-5	15,681	-0.03%
2019/11/22	0	0.00	2	42.00	42.40	-2	15,745	-0.01%
2019/11/20	0.1	42.40	0	0.00	42.30	0.1	15,725	0.00%
2019/11/19	0.9	42.70	0	0.00	42.70	0.9	15,676	0.01%
2019/11/15	10	42.35	1	42.40	42.55	9	15,615	0.06%
2019/11/14	0	0.00	2	42.30	42.15	-2	15,650	-0.01%
2019/11/13	2	42.40	1	42.35	42.35	1	16,314	0.01%
2019/11/12	0.1	42.90	1	42.85	42.80	-0.9	16,422	-0.01%
2019/11/11	1	42.45	5	42.17	42.25	-4	16,218	-0.02%
2019/11/08	3	42.63	0	0.00	42.70	3	16,126	0.02%
2019/11/07	2	43.25	3	43.00	42.90	-1	15,987	-0.01%
2019/11/06	0	0.00	41	42.35	43.00	-41	15,346	-0.27%
2019/11/05	2	41.30	0	0.00	41.45	2	14,376	0.01%
2019/11/04	1	40.35	0	0.00	40.95	1	14,252	0.01%
2019/10/30	0	0.00	1	41.10	40.85	-1	14,093	-0.01%
2019/10/28	2	41.10	0	0.00	41.00	2	13,915	0.01%
2019/10/25	0.1	41.10	0	0.00	41.00	0.1	13,828	0.00%
2019/10/23	1	41.00	1	41.00	40.95	0	13,685	0.00%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/17	0	0.00	1	41.05	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	1	40.75	41.10	-1	13,435	-0.01%
2019/10/14	1	40.65	0	0.00	40.65	1	13,459	0.01%
2019/10/09	0	0.00	1	40.55	40.55	-1	13,440	-0.01%
2019/10/07	3	40.55	0	0.00	40.40	3	13,502	0.02%
2019/10/04	2	40.55	0	0.00	40.60	2	13,625	0.01%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/02	1	41.00	1	41.00	40.90	0	13,633	0.00%
2019/09/27	6	41.01	0	0.00	40.90	6	13,616	0.04%
2019/09/24	0	0.00	1	41.60	41.60	-1	14,042	-0.01%
2019/09/23	1	41.15	0	0.00	41.15	1	14,358	0.01%
2019/09/20	1.2	41.76	3	41.75	41.55	-1.8	14,704	-0.01%
2019/09/19	0	0.00	0.2	41.85	41.85	-0.2	14,570	0.00%
2019/09/17	0.2	41.65	0	0.00	41.65	0.2	14,537	0.00%
2019/09/12	2	41.50	1	41.60	41.50	1	14,586	0.01%
2019/09/11	0	0.00	5	41.35	41.40	-5	14,658	-0.03%
2019/09/09	1	40.90	0	0.00	40.95	1	14,497	0.01%
2019/09/05	0	0.00	2	40.35	40.50	-2	14,418	-0.01%
2019/09/02	1	39.95	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0	0.00	2	40.00	40.15	-2	14,765	-0.01%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/28	1	39.90	0	0.00	39.95	1	14,763	0.01%
2019/08/23	1	39.85	0	0.00	39.85	1	14,870	0.01%
2019/08/21	1	39.65	0	0.00	39.50	1	16,263	0.01%
2019/08/20	1	39.70	0	0.00	39.70	1	16,260	0.01%
2019/08/19	2	40.00	0	0.00	40.00	2	16,339	0.01%
2019/08/16	2	38.98	5	39.95	39.55	-3	16,312	-0.02%
2019/08/15	1	39.40	5	39.40	39.35	-4	15,763	-0.03%
2019/08/14	2	39.95	0	0.00	39.75	2	15,935	0.01%
2019/08/13	5	39.85	0	0.00	39.80	5	16,024	0.03%
2019/08/07	4	39.75	0	0.00	39.80	4	16,841	0.02%
2019/08/06	3	39.70	0	0.00	39.90	3	17,733	0.02%
2019/08/05	5	39.95	0	0.00	39.95	5	18,089	0.03%
2019/08/02	5	40.05	0	0.00	40.10	5	18,151	0.03%
2019/08/01	2	40.50	0.1	40.75	40.50	1.9	18,301	0.01%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	2	41.30	0	0.00	41.20	2	19,390	0.01%
2019/07/22	2	41.20	0	0.00	41.40	2	19,369	0.01%
2019/07/19	6	41.14	0	0.00	41.05	6	19,374	0.03%
2019/07/18	0	0.00	6	41.20	41.10	-6	19,312	-0.03%
2019/07/17	2.3	41.33	0	0.00	41.30	2.3	19,217	0.01%
2019/07/15	1	41.70	1	41.55	41.65	0	18,852	0.00%
2019/07/12	2	41.60	1	41.65	41.60	1	18,882	0.01%
2019/07/09	0	0.00	1	41.75	41.85	-1	19,150	-0.01%
2019/07/08	1	41.80	0	0.00	41.95	1	19,251	0.01%
2019/07/04	0.3	42.50	88	42.50	42.50	-87.8	19,631	-0.45%
2019/07/03	2.1	42.25	0	0.00	42.25	2.1	19,901	0.01%
2019/07/01	0	0.00	16	42.08	42.70	-16	20,202	-0.08%
2019/06/26	16	42.78	0	0.00	42.75	16	19,534	0.08%
2019/06/21	0.3	42.30	0	0.00	42.30	0.3	20,370	0.00%
2019/06/20	1	42.50	1	42.35	42.55	0	20,422	0.00%
2019/06/19	0	0.00	1	42.50	42.55	-1	20,644	0.00%
2019/06/13	1.3	41.66	0	0.00	41.65	1.3	21,109	0.01%
2019/06/12	0	0.00	5	41.90	41.90	-5	21,261	-0.02%
2019/06/11	1	41.95	0	0.00	42.10	1	21,226	0.00%
2019/06/10	1	41.30	0	0.00	41.35	1	20,962	0.00%
2019/06/06	6	40.78	0	0.00	40.75	6	20,938	0.03%
2019/05/31	1	40.75	2	40.90	40.80	-1	20,935	0.00%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/27	0	0.00	1	40.60	40.75	-1	20,084	0.00%
2019/05/23	1	40.85	1	40.85	41.00	0	20,017	0.00%
2019/05/20	3	40.20	0	0.00	40.20	3	19,732	0.02%
2019/05/17	1	40.00	0	0.00	40.00	1	19,779	0.01%
2019/05/16	0	0.00	1	40.30	40.00	-1	19,523	-0.01%
2019/05/15	11	41.10	1	41.20	40.95	10	19,277	0.05%
2019/05/14	11	40.43	0	0.00	40.45	11	19,168	0.06%
2019/05/13	4	42.01	2	41.95	41.95	2	18,279	0.01%
2019/05/10	1	43.50	2	43.33	43.20	-1	17,969	-0.01%
2019/05/09	23	43.77	0	0.00	43.50	23	18,064	0.13%
2019/05/08	2	44.15	0	0.00	44.05	2	17,820	0.01%
2019/05/07	1.3	44.36	15	44.50	44.35	-13.8	17,976	-0.08%
2019/05/06	1	44.45	16	44.50	44.50	-15	18,096	-0.08%
2019/05/02	1	45.60	12	45.20	45.65	-11	17,838	-0.06%
2019/04/30	2	44.60	0	0.00	44.70	2	17,602	0.01%
2019/04/29	1	44.60	1	44.75	44.60	0	17,665	0.00%
2019/04/26	0	0.00	1	44.50	44.50	-1	17,852	-0.01%
2019/04/25	1	44.40	0	0.00	44.35	1	18,088	0.01%
2019/04/24	6.3	44.45	2	44.40	44.30	4.3	18,414	0.02%
2019/04/23	0.3	44.40	0	0.00	44.35	0.3	18,909	0.00%
2019/04/22	1	44.45	0	0.00	44.35	1	19,135	0.01%
2019/04/19	2	44.40	0	0.00	44.35	2	19,298	0.01%
2019/04/16	19	44.05	0	0.00	44.10	19	19,348	0.10%
2019/04/15	1.5	44.23	0	0.00	44.15	1.5	19,302	0.01%
2019/04/12	3	44.18	0	0.00	44.10	3	19,307	0.02%
2019/04/11	2	44.45	0	0.00	44.15	2	19,349	0.01%
2019/04/10	6	44.15	0	0.00	44.20	6	19,157	0.03%
2019/04/08	1	44.35	0	0.00	44.30	1	18,599	0.01%
2019/04/01	25	44.63	17	44.70	44.50	8	18,047	0.04%
2019/03/28	4	44.04	0	0.00	44.00	4	17,709	0.02%
2019/03/27	14	44.56	0	0.00	44.50	14	17,366	0.08%
2019/03/26	2.2	45.26	0	0.00	45.25	2.2	17,108	0.01%
2019/03/25	1	45.35	0	0.00	45.40	1	17,067	0.01%
2019/03/22	4.1	46.26	2	46.45	46.20	2.1	16,893	0.01%
2019/03/21	0.1	46.75	1	46.75	46.75	-0.9	16,784	-0.01%
2019/03/20	0.1	46.95	14	46.95	46.95	-13.9	16,780	-0.08%
2019/03/19	0	0.00	11	46.51	46.65	-11	16,896	-0.07%
2019/03/18	10.3	45.70	0	0.00	45.80	10.3	16,574	0.06%
2019/03/15	0	0.00	1	45.30	45.45	-1	16,518	-0.01%
2019/03/14	2	45.10	0	0.00	45.10	2	16,273	0.01%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/08	2	44.55	0	0.00	44.45	2	16,503	0.01%
2019/03/07	1	44.60	0	0.00	44.65	1	16,730	0.01%
2019/03/06	2	45.00	0	0.00	44.95	2	16,792	0.01%
2019/03/04	15	44.44	14	44.90	44.90	1	17,057	0.01%
2019/02/27	0	0.00	15	45.30	45.30	-15	16,897	-0.09%
2019/02/26	15	45.55	0	0.00	45.50	15	16,689	0.09%
2019/02/25	1	45.55	3	45.53	45.55	-2	16,530	-0.01%
2019/02/20	2	45.00	0	0.00	45.15	2	16,347	0.01%
2019/02/19	0.2	44.65	0	0.00	44.60	0.2	16,200	0.00%
2019/02/18	0	0.00	2	44.55	44.40	-2	16,200	-0.01%
2019/02/14	2	44.40	0	0.00	44.55	2	15,903	0.01%
2019/02/13	10	44.00	10	44.15	44.30	0	15,657	0.00%
2019/02/11	4	43.66	0	0.00	43.55	4	15,524	0.03%
2019/01/29	1	43.60	0	0.00	43.90	1	15,060	0.01%
2019/01/28	3	43.52	1	43.55	43.80	2	14,887	0.01%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/23	2	43.78	0	0.00	43.75	2	14,456	0.01%
2019/01/21	2	43.65	7	43.78	43.80	-5	14,376	-0.03%
2019/01/18	1	43.70	0	0.00	43.50	1	14,615	0.01%
2019/01/16	3	43.48	0	0.00	43.60	3	14,322	0.02%
2019/01/15	7	43.89	0	0.00	43.75	7	14,030	0.05%
2019/01/14	7	44.64	0	0.00	44.40	7	13,493	0.05%
2019/01/11	4	45.55	0	0.00	45.55	4	13,412	0.03%
2019/01/10	0	0.00	2	45.90	45.85	-2	13,374	-0.01%
2019/01/08	1	45.50	0	0.00	45.15	1	13,203	0.01%
2019/01/07	2	45.40	0	0.00	45.20	2	13,425	0.01%
2019/01/04	2	44.60	0	0.00	44.55	2	13,467	0.01%
2019/01/03	3	45.30	0	0.00	45.15	3	13,852	0.02%
2019/01/02	5	45.90	0	0.00	45.90	5	13,837	0.04%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	1	46.70	0	0.00	46.50	1	14,365	0.01%
2018/12/20	2	47.13	0	0.00	47.00	2	14,426	0.01%
2018/12/19	88	47.15	0	0.00	47.25	88	14,318	0.61%
2018/12/18	1	47.25	0	0.00	47.20	1	14,270	0.01%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/12	1	47.20	0	0.00	47.50	1	14,310	0.01%
2018/12/05	4	48.40	0	0.00	48.40	4	14,099	0.03%
2018/12/04	2	48.73	0	0.00	48.95	2	14,067	0.01%
2018/12/03	0	0.00	1	49.00	49.10	-1	13,952	-0.01%
2018/11/30	1	48.60	0	0.00	48.55	1	13,946	0.01%
2018/11/29	1	49.10	1	49.15	48.55	0	13,686	0.00%
2018/11/28	2	48.93	0	0.00	48.80	2	13,485	0.01%
2018/11/27	0	0.00	2	49.05	49.05	-2	13,178	-0.02%
2018/11/26	1	49.80	0	0.00	49.55	1	13,145	0.01%
2018/11/23	0	0.00	5	50.00	49.95	-5	12,886	-0.04%
2018/11/16	0.1	50.60	5	50.60	50.70	-4.9	12,855	-0.04%
2018/11/15	0	0.00	1	50.40	50.80	-1	12,870	-0.01%
2018/11/14	0	0.00	0.1	50.40	50.40	-0.1	12,904	0.00%
2018/11/13	0.1	50.20	0	0.00	50.20	0.1	13,066	0.00%
2018/11/12	5	51.00	5	50.70	50.80	0	13,061	0.00%
2018/11/09	0	0.00	90	50.70	51.00	-90	13,173	-0.68%
2018/11/08	0	0.00	1	50.20	50.90	-1	13,006	-0.01%
2018/11/01	0	0.00	1	48.75	48.75	-1	12,752	-0.01%
2018/10/31	1	48.40	2	48.55	49.00	-1	12,645	-0.01%
2018/10/29	2	47.10	0	0.00	47.50	2	12,456	0.02%
2018/10/26	4	47.66	0	0.00	47.40	4	12,309	0.03%
2018/10/25	5	48.76	0	0.00	48.70	5	11,924	0.04%
2018/10/24	1	49.25	0	0.00	49.75	1	11,850	0.01%
2018/10/22	1	50.20	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	11	49.31	50.30	-11	11,770	-0.09%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/16	10	50.00	0	0.00	50.40	10	11,549	0.09%
2018/10/15	0	0.00	1	50.00	50.00	-1	11,464	-0.01%
2018/10/12	4	49.56	0	0.00	50.60	4	11,252	0.04%
2018/10/11	2	50.35	0	0.00	50.10	2	11,086	0.02%
2018/10/09	0	0.00	1	52.60	52.40	-1	10,544	-0.01%
2018/10/05	1.2	51.05	0	0.00	51.20	1.2	10,408	0.01%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	0.1	52.20	0	0.00	52.20	0.1	10,291	0.00%
2018/09/28	1	52.40	0	0.00	52.50	1	10,506	0.01%
2018/09/27	1	52.60	1	52.80	52.80	0	10,592	0.00%
2018/09/26	0	0.00	1	53.00	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	1	53.00	52.80	-1	10,913	-0.01%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/11	2	50.50	1	50.30	50.50	1	12,101	0.01%
2018/09/10	0.3	51.00	0	0.00	50.90	0.3	12,298	0.00%
2018/09/07	0.3	51.30	0	0.00	51.20	0.3	12,596	0.00%
2018/09/06	0.3	51.50	0	0.00	51.50	0.3	12,810	0.00%
2018/09/05	1	51.80	0.8	51.80	51.80	0.2	12,909	0.00%
2018/09/03	1.6	52.13	0	0.00	52.00	1.6	13,115	0.01%
2018/08/31	0.9	52.20	0	0.00	52.60	0.9	13,234	0.01%
2018/08/29	0.1	52.40	0	0.00	52.60	0.1	13,436	0.00%
2018/08/28	0.1	52.60	1	52.80	52.70	-0.9	13,479	-0.01%
2018/08/27	0	0.00	10	52.90	52.80	-10	13,544	-0.07%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/16	3	51.40	0	0.00	51.50	3	14,206	0.02%
2018/08/09	0.3	52.60	0	0.00	52.70	0.3	14,473	0.00%
2018/08/07	0.5	52.50	0	0.00	52.50	0.5	14,831	0.00%
2018/07/30	0.2	52.20	0	0.00	52.20	0.2	15,752	0.00%
2018/07/26	2.1	51.77	0	0.00	52.10	2.1	15,861	0.01%
2018/07/24	0.2	52.10	1	52.10	52.10	-0.8	15,828	-0.01%
2018/07/20	0.1	52.30	0	0.00	52.30	0.1	16,199	0.00%
2018/07/19	0.2	52.30	1	52.50	52.40	-0.9	16,458	-0.01%
2018/07/16	0.1	52.00	0	0.00	52.00	0.1	16,561	0.00%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1	52.10	52.10	-1	16,800	-0.01%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	0	0.00	3	51.90	51.80	-3	16,672	-0.02%
2018/07/09	2	51.25	1	51.60	51.70	1	16,654	0.01%
2018/07/06	3	50.90	0	0.00	51.00	3	16,592	0.02%
2018/07/04	0	0.00	4	51.65	51.90	-4	16,616	-0.02%
2018/07/03	1	52.60	1	52.10	52.10	0	16,535	0.00%
2018/06/28	11	52.95	0	0.00	53.00	11	15,945	0.07%
2018/06/26	2	53.50	0	0.00	53.00	2	15,760	0.01%
2018/06/25	6	55.90	11	55.85	55.60	-5	15,534	-0.03%
2018/06/22	90	56.00	0	0.00	56.00	90	15,240	0.59%
2018/06/21	0	0.00	1	56.10	55.90	-1	15,020	-0.01%
2018/06/20	5	55.50	0	0.00	55.50	5	14,998	0.03%
2018/06/19	0	0.00	1	55.10	55.00	-1	14,863	-0.01%
2018/06/14	0.1	54.50	0	0.00	54.50	0.1	14,169	0.00%
2018/06/13	0	0.00	4	55.70	55.50	-4	13,920	-0.03%
2018/06/12	0.3	54.90	0	0.00	55.10	0.3	14,001	0.00%
2018/06/08	1	55.20	0	0.00	55.00	1	13,857	0.01%
2018/06/07	0	0.00	1	55.00	55.00	-1	13,947	-0.01%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/05/30	0.2	53.00	0	0.00	52.90	0.2	13,666	0.00%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/25	1.1	53.90	0	0.00	53.90	1.1	13,719	0.01%
2018/05/24	0	0.00	1	54.50	54.20	-1	13,715	-0.01%
2018/05/23	3	54.00	0.5	54.00	54.00	2.5	13,761	0.02%
2018/05/22	0	54.50	0	0.00	54.70	0	13,826	0.00%
2018/05/21	0	0.00	1	54.70	55.00	-1	14,054	-0.01%
2018/05/17	0	0.00	1	55.10	54.90	-1	14,267	-0.01%
2018/05/15	1	54.70	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	2	54.80	55.00	-2	14,737	-0.01%
2018/05/11	2	54.55	2	54.60	54.60	0	14,736	0.00%
2018/05/10	5.1	53.20	0	0.00	53.30	5.1	14,429	0.03%
2018/05/08	0	0.00	0.2	53.30	53.50	-0.2	14,373	0.00%
2018/05/04	1	52.90	0	0.00	52.80	1	14,309	0.01%
2018/05/03	3	53.30	0	0.00	52.90	3	14,504	0.02%
2018/05/02	3	53.30	1	53.60	53.50	2	14,600	0.01%
2018/04/30	2	53.65	2	53.85	53.50	0	14,691	0.00%
2018/04/27	2	53.40	1	53.30	53.50	1	14,774	0.01%
2018/04/26	0	0.00	6	52.50	52.80	-6	14,749	-0.04%
2018/04/25	7	51.94	5	51.80	52.20	2	14,567	0.01%
2018/04/24	5	52.70	0	0.00	52.50	5	14,412	0.03%
2018/04/23	0	0.00	5	52.70	52.50	-5	14,523	-0.03%
2018/04/19	5	52.50	1	52.40	52.90	4	14,867	0.03%
2018/04/18	0	0.00	5	52.00	52.00	-5	14,751	-0.03%
2018/04/17	0	0.00	15	51.80	51.60	-15	14,773	-0.10%
2018/04/16	15	52.60	0	0.00	52.50	15	15,033	0.10%
2018/04/13	0	0.00	15	52.84	52.80	-15	15,106	-0.10%
2018/04/12	5	53.60	2	53.30	53.30	3	15,314	0.02%
2018/04/10	15	53.30	0	0.00	53.00	15	15,594	0.10%
2018/04/09	0	0.00	1	52.40	53.00	-1	15,704	-0.01%
2018/03/29	4	52.05	0	0.00	51.80	4	16,036	0.02%
2018/03/28	5	52.50	0	0.00	52.50	5	15,956	0.03%
2018/03/27	1	53.10	1	53.20	53.30	0	16,044	0.00%
2018/03/23	2	52.30	0	0.00	52.20	2	16,204	0.01%
2018/03/22	0	0.00	18	53.20	53.40	-18	16,228	-0.11%
2018/03/21	0	0.00	5	53.60	53.40	-5	16,072	-0.03%
2018/03/19	0	0.00	1	53.70	53.60	-1	16,471	-0.01%
2018/03/16	18	53.20	0	0.00	53.40	18	16,593	0.11%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/14	0	53.80	0	0.00	53.90	0	16,604	0.00%
2018/03/13	0	53.90	0	0.00	53.90	0	16,660	0.00%
2018/03/12	0	0.00	8	54.04	54.50	-8	16,673	-0.05%
2018/03/09	3	52.30	0	0.00	52.00	3	16,714	0.02%
2018/03/08	6	52.72	1	52.40	52.40	5	17,459	0.03%
2018/03/06	0	0.00	19	52.80	52.80	-19	18,836	-0.10%
2018/03/02	19.1	53.38	0	0.00	53.30	19.1	19,274	0.10%
2018/03/01	4.1	53.70	10	53.70	53.90	-5.9	19,367	-0.03%
2018/02/27	0	0.00	5	54.68	54.50	-5	19,397	-0.03%
2018/02/26	0.1	54.20	0	0.00	54.30	0.1	19,415	0.00%
2018/02/23	2	54.50	0	0.00	54.70	2	19,762	0.01%
2018/02/21	0	0.00	2	54.20	54.00	-2	21,958	-0.01%
2018/02/12	4	53.30	3	53.73	53.00	1	22,058	0.00%
2018/02/09	3.2	52.56	0	0.00	52.80	3.2	21,999	0.01%
2018/02/08	0.1	53.20	1	53.30	53.30	-0.9	21,798	0.00%
2018/02/07	1	52.60	1	53.00	52.70	0	21,929	0.00%
2018/02/06	2	51.90	26	50.92	50.80	-24	21,788	-0.11%
2018/02/05	20	53.70	0	0.00	54.10	20	21,376	0.09%
2018/02/02	0	0.00	20	54.70	54.70	-20	21,222	-0.09%
2018/01/31	10	54.40	0	0.00	54.60	10	21,223	0.05%
2018/01/30	0	0.00	10	54.40	54.40	-10	21,082	-0.05%
2018/01/26	21	54.89	0.2	54.70	54.70	20.8	20,866	0.10%
2018/01/25	5	55.60	20	55.80	55.60	-15	20,658	-0.07%
2018/01/24	21	55.20	10	55.30	55.70	11	20,570	0.05%
2018/01/23	0	0.00	20	56.00	56.00	-20	20,526	-0.10%
2018/01/22	1	55.50	1	55.60	55.60	0	20,628	0.00%
2018/01/18	21	56.00	1	55.90	55.90	20	20,836	0.10%
2018/01/17	21	56.00	21	56.30	56.30	0	20,787	0.00%
2018/01/16	3	56.23	1	56.70	56.60	2	20,659	0.01%
2018/01/15	21	56.41	3	56.30	56.50	18	20,518	0.09%
2018/01/11	2	55.60	2	55.40	55.40	0	20,202	0.00%
2018/01/10	3	56.20	4	55.88	55.60	-1	20,285	0.00%
2018/01/09	1	55.30	21	55.70	55.80	-20	20,010	-0.10%
2018/01/08	2	55.15	1	55.70	55.70	1	20,036	0.00%
2018/01/05	20	55.60	2	55.50	55.70	18	19,793	0.09%
2018/01/04	0	0.00	24	55.23	55.40	-24	19,585	-0.12%
2018/01/03	20	54.70	97	55.00	55.20	-77	19,635	-0.39%
2018/01/02	0	0.00	1	54.20	54.20	-1	19,235	-0.01%