國泰金 (2882)-凱基-大安券商分點個股進出

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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530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-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/11/21	6.3	66.50	0	0.00	66.60	6.3	24,579	0.03%
2024/11/20	0	67.20	0	0.00	67.40	0	24,346	0.00%
2024/11/19	1.1	66.83	0	0.00	67.70	1.1	24,226	0.00%
2024/11/18	0.1	67.01	0	0.00	67.00	0.1	24,134	0.00%
2024/11/14	4	66.83	1	66.80	66.20	3	24,318	0.01%
2024/11/13	3	67.10	2	66.65	66.80	1	24,201	0.00%
2024/11/12	1	67.51	0	0.00	67.50	1	24,046	0.00%
2024/11/11	1	68.50	0	68.80	68.70	1	23,709	0.00%
2024/11/08	0	0.00	0	69.80	69.50	0	23,829	0.00%
2024/11/07	1	69.50	1	69.50	69.80	0	24,388	0.00%
2024/11/06	1	69.50	1	69.50	69.10	0	24,339	0.00%
2024/11/05	1	69.40	0	69.50	69.80	1	24,824	0.00%
2024/11/04	0	0.00	4	69.28	69.60	-4	25,413	-0.02%
2024/11/01	0	0.00	0	68.60	68.60	0	26,083	0.00%
2024/10/30	0	0.00	1	68.80	68.90	-1	26,128	0.00%
2024/10/29	3	68.27	0	0.00	68.50	3	26,282	0.01%
2024/10/28	0	0.00	2	69.35	69.30	-2	26,235	-0.01%
2024/10/25	0	0.00	1	68.80	69.00	-1	26,227	0.00%
2024/10/24	1	68.70	0	0.00	68.20	1	26,539	0.00%
2024/10/23	0	0.00	1	69.20	69.20	-1	26,893	0.00%
2024/10/22	2	68.20	0	68.80	69.30	2	26,964	0.01%
2024/10/21	5	68.56	0	0.00	68.30	5	27,316	0.02%
2024/10/18	0	0.00	2.1	69.35	69.80	-2.1	27,546	-0.01%
2024/10/17	0	0.00	3	68.46	68.60	-3	27,646	-0.01%
2024/10/16	0	0.00	0	68.38	67.80	0	28,065	0.00%
2024/10/15	0	0.00	1	68.78	68.80	-1	28,259	0.00%
2024/10/14	0	0.00	1	67.20	67.70	-1	28,342	0.00%
2024/10/11	0	0.00	2	67.90	68.00	-2	28,801	-0.01%
2024/10/09	0	0.00	6	68.10	67.80	-6	29,686	-0.02%
2024/10/08	0	0.00	0	67.85	67.70	0	30,167	0.00%
2024/10/07	0	0.00	7	67.41	68.00	-7	30,502	-0.02%
2024/10/01	1	67.00	3	66.30	66.70	-2	30,936	-0.01%
2024/09/30	0	0.00	0	66.77	66.50	0	31,642	0.00%
2024/09/27	0	0.00	1	67.80	67.50	-1	32,531	0.00%
2024/09/26	0	0.00	2	68.15	68.30	-2	32,345	-0.01%
2024/09/25	1	67.10	2.1	66.95	67.10	-1.1	32,742	0.00%
2024/09/24	0	0.00	2	66.05	66.30	-2	33,013	-0.01%
2024/09/23	0	0.00	3	65.00	65.40	-3	33,078	-0.01%
2024/09/20	0	0.00	2.1	64.80	64.70	-2.1	33,368	-0.01%
2024/09/19	0	0.00	3.1	64.23	64.80	-3.1	33,208	-0.01%
2024/09/16	0.1	62.80	0.8	63.00	63.10	-0.7	33,602	0.00%
2024/09/13	1	62.80	0	0.00	63.20	1	34,168	0.00%
2024/09/12	0	0.00	10.2	62.89	62.90	-10.2	34,410	-0.03%
2024/09/10	0	0.00	1	62.10	62.60	-1	34,570	0.00%
2024/09/05	1	62.30	0	0.00	62.40	1	34,790	0.00%
2024/09/04	1.1	61.71	0	0.00	61.60	1.1	35,122	0.00%
2024/09/03	0	0.00	5	63.66	63.70	-5	34,982	-0.01%
2024/09/02	1	64.20	3	64.33	64.70	-2	35,440	-0.01%
2024/08/30	0	0.00	1	63.30	63.50	-1	35,175	0.00%
2024/08/29	0	0.00	2	63.00	63.10	-2	34,965	-0.01%
2024/08/27	6	63.08	1	63.30	63.10	5	35,592	0.01%
2024/08/26	0	0.00	27	63.64	63.90	-27	35,737	-0.08%
2024/08/23	1	60.80	0	61.30	61.50	1	35,594	0.00%
2024/08/20	1	61.20	2	61.50	61.70	-1	36,204	0.00%
2024/08/19	0.1	62.50	0	0.00	62.30	0.1	36,303	0.00%
2024/08/16	1	63.00	5	62.94	63.00	-4	36,294	-0.01%
2024/08/15	1	61.80	5	61.74	61.60	-4	36,204	-0.01%
2024/08/14	2	62.00	2	62.10	61.90	0	36,250	0.00%
2024/08/13	0	61.00	1	61.10	61.30	-1	36,302	0.00%
2024/08/12	0	0.00	0.4	60.60	61.00	-0.4	36,958	0.00%
2024/08/09	4	61.20	6	60.70	60.50	-2	37,786	-0.01%
2024/08/08	2	58.25	0	0.00	57.80	2	37,547	0.01%
2024/08/06	4	55.63	1	55.80	56.10	3	39,274	0.01%
2024/08/05	8.1	56.47	8	55.86	55.60	0.1	39,111	0.00%
2024/08/02	3	61.07	0	0.00	61.30	3	38,224	0.01%
2024/08/01	0	0.00	1	62.70	62.80	-1	38,033	0.00%
2024/07/31	1	61.90	5	62.12	62.40	-4	38,121	-0.01%
2024/07/30	1	60.80	8	61.25	61.70	-7	38,061	-0.02%
2024/07/29	1	62.90	2	62.05	62.70	-1	38,090	0.00%
2024/07/23	0	0.00	10	61.00	61.50	-10	38,469	-0.03%
2024/07/22	6.5	60.17	0	0.00	60.00	6.5	38,329	0.02%
2024/07/19	20.1	62.21	1	61.90	62.60	19.1	37,857	0.05%
2024/07/18	7.1	64.93	0	0.00	64.20	7.1	37,382	0.02%
2024/07/17	0	0.00	1	65.99	65.30	-1	36,835	0.00%
2024/07/16	0	0.00	1	65.10	65.40	-1	36,552	0.00%
2024/07/15	6.1	64.43	7	64.60	65.00	-0.9	36,512	0.00%
2024/07/12	6.2	65.51	2	65.45	65.70	4.2	36,287	0.01%
2024/07/11	1.3	65.74	33	65.59	65.50	-31.7	35,940	-0.09%
2024/07/10	8	63.06	6	63.25	63.60	2	35,266	0.01%
2024/07/09	3.1	62.61	7	61.80	62.10	-3.9	34,893	-0.01%
2024/07/08	2	61.90	1	62.00	62.30	1	34,605	0.00%
2024/07/05	0	0.00	2.1	60.95	61.30	-2.1	34,651	-0.01%
2024/07/04	6	60.88	0	0.00	60.70	6	34,497	0.02%
2024/07/03	1	61.50	4	60.82	61.50	-3	34,232	-0.01%
2024/07/02	1	57.50	10	58.20	58.20	-9	33,097	-0.03%
2024/07/01	3	57.56	11	56.97	58.10	-8	33,019	-0.02%
2024/06/28	22	58.88	0	0.00	59.00	22	32,062	0.07%
2024/06/27	2	58.70	40	58.50	59.10	-38	31,576	-0.12%
2024/06/26	2	59.30	0.2	59.80	59.50	1.8	31,070	0.01%
2024/06/25	10	60.20	1	60.50	60.50	9	30,648	0.03%
2024/06/24	0	0.00	0	60.20	60.30	0	30,315	0.00%
2024/06/21	0	0.00	1	60.30	60.10	-1	30,135	0.00%
2024/06/20	0	0.00	15.3	60.07	60.10	-15.3	29,779	-0.05%
2024/06/19	0	0.00	1	59.00	59.00	-1	29,664	0.00%
2024/06/18	0	0.00	1	58.20	58.90	-1	29,908	0.00%
2024/06/17	1	57.50	2	58.20	57.50	-1	29,757	0.00%
2024/06/14	0	0.00	1	58.40	58.20	-1	29,773	0.00%
2024/06/13	4	58.10	4	58.45	58.10	0	29,821	0.00%
2024/06/12	3	58.00	1	58.40	57.90	2	30,391	0.01%
2024/06/11	22	58.76	2.4	58.59	58.70	19.6	31,116	0.06%
2024/06/07	0	58.20	0	0.00	58.20	0	30,880	0.00%
2024/06/06	0	0.00	2	57.40	57.50	-2	31,074	-0.01%
2024/06/05	0	0.00	1	56.20	56.50	-1	31,223	0.00%
2024/06/03	5.5	56.59	3	56.50	56.70	2.5	31,675	0.01%
2024/05/31	1	55.60	0	55.90	56.20	1	31,663	0.00%
2024/05/30	0	0.00	4	55.80	55.60	-4	31,098	-0.01%
2024/05/29	1	55.70	3	55.70	55.60	-2	30,827	-0.01%
2024/05/28	0	0.00	7.3	56.96	56.80	-7.3	30,409	-0.02%
2024/05/27	0	0.00	2	55.70	55.60	-2	30,154	-0.01%
2024/05/24	0	0.00	0.1	55.00	54.90	-0.1	30,085	0.00%
2024/05/23	4.5	54.87	0	0.00	54.80	4.5	30,107	0.02%
2024/05/22	5.5	55.67	0	0.00	56.00	5.5	29,852	0.02%
2024/05/21	7	55.07	1	54.70	55.40	6	29,708	0.02%
2024/05/20	2	55.95	2	55.90	56.00	0	29,367	0.00%
2024/05/17	8.3	56.40	9	56.47	56.40	-0.8	29,208	0.00%
2024/05/16	15	56.65	4	56.35	56.40	11	29,050	0.04%
2024/05/15	5	55.46	33	55.07	56.60	-28	28,227	-0.10%
2024/05/14	6	54.50	0	0.00	54.30	6	27,245	0.02%
2024/05/13	6	55.22	2	55.25	55.10	4	26,962	0.01%
2024/05/10	8	54.04	15.2	54.35	55.50	-7.2	26,191	-0.03%
2024/05/09	4	51.70	9	51.84	51.70	-5	24,534	-0.02%
2024/05/07	1	50.70	0	0.00	50.90	1	24,147	0.00%
2024/05/06	41.2	50.70	7	50.99	50.90	34.2	24,031	0.14%
2024/05/03	5	50.20	0	0.00	50.20	5	23,755	0.02%
2024/05/02	0	50.30	1	50.40	50.30	-1	23,703	0.00%
2024/04/30	1	50.90	10	50.70	50.50	-9	23,517	-0.04%
2024/04/29	1	50.40	1.7	50.54	50.80	-0.7	23,098	0.00%
2024/04/26	0	0.00	4	49.10	48.90	-4	22,340	-0.02%
2024/04/25	0	0.00	1	48.40	48.55	-1	22,428	0.00%
2024/04/24	6	49.39	0	0.00	49.25	6	22,385	0.03%
2024/04/23	5	48.77	0	0.00	48.75	5	22,603	0.02%
2024/04/19	0	47.50	0	0.00	47.45	0	22,753	0.00%
2024/04/18	10	47.75	0	0.00	48.45	10	22,431	0.04%
2024/04/16	1.2	47.78	33.7	48.26	47.85	-32.5	22,176	-0.15%
2024/04/15	2	48.83	0	0.00	48.95	2	21,808	0.01%
2024/04/12	1.1	49.19	0	0.00	49.05	1.1	21,657	0.01%
2024/04/11	1	49.75	6.3	49.83	49.70	-5.3	21,353	-0.02%
2024/04/10	1	48.95	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	9.2	49.27	49.45	-9.2	20,642	-0.04%
2024/04/03	1	48.40	3	48.30	48.05	-2	20,142	-0.01%
2024/04/01	0	0.00	2	48.98	48.95	-2	20,092	-0.01%
2024/03/29	0	0.00	3	48.42	48.65	-3	19,929	-0.02%
2024/03/26	1	47.90	2	48.30	48.35	-1	19,800	-0.01%
2024/03/25	1	47.95	0	0.00	48.10	1	19,822	0.01%
2024/03/22	0	0.00	80	48.50	48.55	-80	19,755	-0.40%
2024/03/21	0	0.00	11	48.30	48.55	-11	19,329	-0.06%
2024/03/20	3	47.57	0	0.00	47.50	3	19,083	0.02%
2024/03/15	2.3	47.87	0	0.00	47.65	2.3	19,158	0.01%
2024/03/14	8	48.06	20	48.15	48.30	-12	18,269	-0.07%
2024/03/13	0	0.00	5	46.72	46.80	-5	17,370	-0.03%
2024/03/12	4	46.10	3	46.45	46.50	1	17,141	0.01%
2024/03/11	1.4	46.17	42.6	46.12	46.05	-41.3	16,726	-0.25%
2024/03/08	0	0.00	37	45.29	45.30	-37	16,215	-0.23%
2024/03/07	3	44.57	10.4	44.82	44.85	-7.4	15,741	-0.05%
2024/03/06	6	44.62	4	44.90	44.55	2	15,652	0.01%
2024/03/04	0.1	44.75	0	0.00	44.65	0.1	15,905	0.00%
2024/03/01	1	44.70	0	0.00	44.65	1	15,930	0.01%
2024/02/27	8	44.32	0	0.00	44.30	8	15,657	0.05%
2024/02/26	4	44.35	0	0.00	44.30	4	15,576	0.03%
2024/02/23	2	44.65	0	0.00	44.45	2	15,466	0.01%
2024/02/22	1	44.75	0	0.00	44.90	1	15,679	0.01%
2024/02/21	4	44.83	4	44.84	44.75	0	15,691	0.00%
2024/02/20	0	0.00	0.3	45.00	45.10	-0.3	15,713	0.00%
2024/02/19	2	44.90	1	44.85	45.00	1	15,792	0.01%
2024/02/15	0.2	44.20	0	0.00	44.05	0.2	15,933	0.00%
2024/02/05	1	43.80	0	0.00	43.90	1	15,847	0.01%
2024/02/02	10	44.10	0	0.00	44.10	10	15,646	0.06%
2024/01/31	2	43.90	0	0.00	44.15	2	15,471	0.01%
2024/01/30	3	44.07	0	0.00	43.90	3	15,388	0.02%
2024/01/29	0	0.00	0.1	44.40	44.40	-0.1	15,324	0.00%
2024/01/25	0	0.00	1	44.20	44.35	-1	15,366	-0.01%
2024/01/24	4	44.11	6.6	44.11	44.20	-2.6	15,325	-0.02%
2024/01/22	4	43.90	1.1	43.90	43.85	2.9	15,315	0.02%
2024/01/19	4	43.41	0	0.00	43.80	4	15,261	0.03%
2024/01/18	16	43.37	0	0.00	43.30	16	15,132	0.11%
2024/01/17	17.4	43.54	0	0.00	43.30	17.4	14,958	0.12%
2024/01/16	11	43.94	0	0.00	44.00	11	14,499	0.08%
2024/01/12	4	44.54	0	0.00	44.50	4	14,417	0.03%
2024/01/11	5	44.58	2	44.55	44.60	3	14,442	0.02%
2024/01/10	23	44.79	0	0.00	44.70	23	14,537	0.16%
2024/01/09	12	44.92	0	0.00	44.75	12	14,551	0.08%
2024/01/08	3	45.13	0	0.00	45.10	3	14,471	0.02%
2024/01/05	3	44.83	0	0.00	44.85	3	14,492	0.02%
2024/01/04	1	44.75	0	0.00	44.70	1	14,633	0.01%
2024/01/03	2	45.05	0	0.00	44.95	2	14,958	0.01%
2024/01/02	1	45.50	12	45.45	45.50	-11	14,818	-0.07%
2023/12/29	11	45.68	1	45.50	45.75	10	14,897	0.07%
2023/12/28	0	0.00	0.4	45.45	45.80	-0.4	15,058	0.00%
2023/12/27	0.6	45.50	0	0.00	45.45	0.6	15,076	0.00%
2023/12/26	1	45.20	0	0.00	45.20	1	15,031	0.01%
2023/12/25	20	44.95	0	0.00	44.85	20	15,071	0.13%
2023/12/22	3	44.70	0	0.00	44.65	3	15,129	0.02%
2023/12/20	3	44.90	0	0.00	44.85	3	15,167	0.02%
2023/12/19	5	45.02	0	0.00	44.90	5	15,132	0.03%
2023/12/18	1	45.45	6	45.45	45.50	-5	15,242	-0.03%
2023/12/15	3	45.77	1	46.05	45.85	2	15,385	0.01%
2023/12/14	0	0.00	15	45.39	45.90	-15	15,090	-0.10%
2023/12/13	4	44.74	0	0.00	44.70	4	14,626	0.03%
2023/12/12	5	44.67	0	0.00	44.75	5	14,668	0.03%
2023/12/08	6	44.87	0	0.00	44.85	6	14,513	0.04%
2023/12/07	3	44.95	0	0.00	45.00	3	14,380	0.02%
2023/12/06	4	45.51	0	0.00	45.45	4	14,160	0.03%
2023/12/05	2	45.65	0	0.00	45.55	2	14,051	0.01%
2023/12/04	2	46.25	0	0.00	46.25	2	13,799	0.01%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/30	0	0.00	2	46.50	46.50	-2	13,738	-0.01%
2023/11/27	0	0.00	10	46.25	45.75	-10	13,497	-0.07%
2023/11/22	0	46.10	2	46.15	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	10.1	46.20	46.15	-10.1	13,506	-0.08%
2023/11/20	0	0.00	13	45.51	45.70	-13	13,372	-0.10%
2023/11/17	1	45.80	0	0.00	45.80	1	13,436	0.01%
2023/11/16	1	45.55	0	0.00	45.65	1	13,339	0.01%
2023/11/15	13	45.77	0	0.00	45.75	13	13,178	0.10%
2023/11/14	0	0.00	20	45.60	45.45	-20	12,979	-0.15%
2023/11/13	0	0.00	0.7	45.20	45.25	-0.7	12,936	-0.01%
2023/11/08	5	45.20	0	0.00	45.05	5	13,393	0.04%
2023/11/07	1	45.20	0	0.00	45.20	1	13,574	0.01%
2023/11/02	0	0.00	25	44.55	44.85	-25	13,962	-0.18%
2023/10/31	1	44.00	0	0.00	43.90	1	14,171	0.01%
2023/10/30	3.2	44.27	0	0.00	43.95	3.2	14,634	0.02%
2023/10/27	1	44.20	0	0.00	44.20	1	15,080	0.01%
2023/10/26	0.1	44.06	0	0.00	43.85	0.1	15,462	0.00%
2023/10/24	2	44.10	366	44.05	44.15	-364	15,975	-2.28%	大賣/鉅額交易
2023/10/23	4	44.20	0	0.00	44.10	4	16,353	0.02%
2023/10/20	5	43.80	5	44.40	44.70	0	16,283	0.00%
2023/10/19	0	0.00	2	45.20	45.10	-2	16,017	-0.01%
2023/10/18	0	0.00	6	45.30	45.60	-6	15,992	-0.04%
2023/10/16	0	0.00	1	45.35	45.50	-1	16,036	-0.01%
2023/10/12	2	45.85	0	0.00	46.15	2	16,565	0.01%
2023/10/04	12	43.66	1	43.85	43.55	11	16,486	0.07%
2023/10/03	11	44.05	0	0.00	44.00	11	16,314	0.07%
2023/10/02	20	44.60	2	44.60	44.50	18	16,316	0.11%
2023/09/28	2	44.63	3	44.65	44.55	-1	16,601	-0.01%
2023/09/27	3	44.40	0	0.00	44.60	3	16,568	0.02%
2023/09/26	2.2	44.52	0	0.00	44.45	2.2	16,547	0.01%
2023/09/21	6	44.83	1	44.85	44.90	5	16,526	0.03%
2023/09/20	0	0.00	1	45.80	45.70	-1	16,348	-0.01%
2023/09/13	0	0.00	3	46.58	46.75	-3	16,345	-0.02%
2023/09/12	0	0.00	1	46.55	46.65	-1	16,622	-0.01%
2023/09/08	0	0.00	1	46.15	46.30	-1	16,744	-0.01%
2023/09/07	3	45.62	6	45.65	45.70	-3	17,001	-0.02%
2023/09/06	1	45.85	0	0.00	45.80	1	17,246	0.01%
2023/09/01	0	0.00	2	46.68	46.60	-2	18,058	-0.01%
2023/08/31	1	45.65	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0	0.00	2	46.10	46.10	-2	18,138	-0.01%
2023/08/29	7	45.73	15	45.75	46.05	-8	18,240	-0.04%
2023/08/25	4	44.45	0	0.00	44.50	4	19,481	0.02%
2023/08/24	3	44.50	1	44.55	44.65	2	19,716	0.01%
2023/08/22	0	0.00	15	44.85	45.00	-15	20,119	-0.07%
2023/08/21	0	0.00	1	45.30	45.40	-1	20,286	0.00%
2023/08/14	11	45.36	1	45.65	45.40	10	21,344	0.05%
2023/08/11	1	46.95	0	0.00	46.45	1	21,395	0.00%
2023/08/08	1	46.80	9	47.03	47.05	-8	21,727	-0.04%
2023/08/07	1	46.60	5	46.44	46.45	-4	21,777	-0.02%
2023/08/04	402	46.58	0	0.00	46.30	402	21,795	1.84%	大買/鉅額交易
2023/08/02	1	45.90	1	46.10	46.20	0	21,721	0.00%
2023/08/01	0	0.00	94.5	47.07	47.25	-94.5	21,359	-0.44%
2023/07/31	0	0.00	1.2	46.14	45.75	-1.2	20,808	-0.01%
2023/07/28	3	45.73	0	0.00	45.75	3	20,486	0.01%
2023/07/27	3	46.00	0	0.00	46.00	3	20,452	0.01%
2023/07/26	21	45.30	1	45.25	45.35	20	20,136	0.10%
2023/07/24	0	0.00	5	44.10	44.20	-5	19,925	-0.03%
2023/07/18	6	45.01	9	45.00	45.05	-3	19,807	-0.02%
2023/07/13	2	43.68	0	0.00	43.60	2	19,219	0.01%
2023/07/11	0	0.00	0.3	43.55	43.60	-0.3	19,068	0.00%
2023/07/07	7.1	42.22	7	42.20	42.25	0.1	18,995	0.00%
2023/07/06	10.2	42.63	0	0.00	42.50	10.2	18,948	0.05%
2023/07/04	5	43.05	0	0.00	43.05	5	18,804	0.03%
2023/07/03	0	0.00	6	43.28	43.30	-6	18,884	-0.03%
2023/06/29	1.1	43.51	1	43.80	43.40	0.1	19,023	0.00%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/27	2	44.03	0	0.00	44.15	2	18,865	0.01%
2023/06/26	1	44.05	0	0.00	44.05	1	18,810	0.01%
2023/06/21	0	0.00	1.1	44.31	44.40	-1.1	18,796	-0.01%
2023/06/20	0.6	44.20	3	44.10	44.35	-2.4	18,939	-0.01%
2023/06/19	3	43.82	0	0.00	43.90	3	19,245	0.02%
2023/06/16	2	44.08	0	0.00	43.90	2	19,296	0.01%
2023/06/15	0	0.00	2	44.30	44.35	-2	19,510	-0.01%
2023/06/14	1	44.65	2	44.55	44.60	-1	19,815	-0.01%
2023/06/13	5	44.06	0	0.00	44.10	5	20,165	0.02%
2023/06/12	1.2	44.25	0	0.00	44.05	1.2	20,040	0.01%
2023/06/09	1.1	44.50	0.5	44.65	44.60	0.6	20,220	0.00%
2023/06/08	15	44.71	0	0.00	44.60	15	20,265	0.07%
2023/06/07	3.2	45.07	6	45.23	45.40	-2.8	20,307	-0.01%
2023/06/06	2	45.18	2	45.10	45.25	0	20,210	0.00%
2023/06/05	0	45.25	1	45.40	45.25	-1	20,213	0.00%
2023/06/02	1.2	44.13	15	44.25	44.45	-13.8	19,891	-0.07%
2023/06/01	6	44.00	0	0.00	44.00	6	19,911	0.03%
2023/05/31	10	44.73	0	0.00	44.30	10	19,733	0.05%
2023/05/29	1	44.75	2	45.35	44.75	-1	18,760	-0.01%
2023/05/25	5	44.17	0	0.00	44.05	5	18,466	0.03%
2023/05/24	1	44.70	0	0.00	44.80	1	18,428	0.01%
2023/05/23	0	45.15	0	0.00	44.80	0	18,451	0.00%
2023/05/22	0.1	45.13	0.1	45.15	45.15	-0.1	18,615	0.00%
2023/05/19	2	45.10	3	44.77	45.15	-1	18,867	-0.01%
2023/05/18	5	44.27	9.1	44.39	44.40	-4.1	18,393	-0.02%
2023/05/15	1.1	42.94	0	0.00	43.35	1.1	18,107	0.01%
2023/05/12	6	42.89	0	0.00	42.65	6	18,034	0.03%
2023/05/11	0	0.00	5	43.64	43.70	-5	17,729	-0.03%
2023/05/10	0	0.00	6	42.95	43.05	-6	17,471	-0.03%
2023/05/09	0	0.00	3	43.10	43.50	-3	17,476	-0.02%
2023/05/03	0	0.00	20	42.25	42.40	-20	18,694	-0.11%
2023/05/02	1	42.30	3	42.00	42.50	-2	19,081	-0.01%
2023/04/28	1	42.35	4	42.39	42.45	-3	19,559	-0.02%
2023/04/27	0	0.00	2	42.35	42.25	-2	19,728	-0.01%
2023/04/26	2	42.23	0	0.00	42.35	2	19,928	0.01%
2023/04/24	0	0.00	1	42.60	42.65	-1	20,163	0.00%
2023/04/21	0.2	42.70	0	0.00	42.70	0.2	20,326	0.00%
2023/04/20	0.1	42.75	4	42.70	42.95	-3.9	20,474	-0.02%
2023/04/17	1	43.00	0	0.00	43.20	1	21,528	0.00%
2023/04/14	1	42.60	0	0.00	43.15	1	21,676	0.00%
2023/04/13	1	42.80	0	0.00	42.60	1	21,991	0.00%
2023/04/10	8	42.50	0.8	42.50	42.55	7.2	23,472	0.03%
2023/04/07	11	42.28	20	42.28	42.25	-9	23,431	-0.04%
2023/03/30	1	41.55	1	41.75	41.60	0	23,594	0.00%
2023/03/29	0	0.00	2	41.80	41.85	-2	23,677	-0.01%
2023/03/28	10	41.69	0	0.00	41.55	10	23,992	0.04%
2023/03/23	2.1	41.12	0	0.00	41.55	2.1	24,585	0.01%
2023/03/22	2	41.13	0	0.00	41.35	2	24,551	0.01%
2023/03/20	7.2	40.27	4	40.23	40.20	3.2	24,598	0.01%
2023/03/17	5	40.95	1	41.10	41.00	4	24,387	0.02%
2023/03/16	8	40.73	0.1	40.90	40.50	7.9	24,373	0.03%
2023/03/15	0.2	41.90	0	0.00	41.50	0.2	24,276	0.00%
2023/03/14	3	41.63	0	0.00	41.55	3	24,661	0.01%
2023/03/13	2	42.30	0	0.00	42.30	2	24,935	0.01%
2023/03/10	2	42.73	0	0.00	42.70	2	25,078	0.01%
2023/03/08	0	0.00	16	43.45	43.75	-16	25,940	-0.06%
2023/03/06	1	43.25	2	43.60	43.60	-1	26,702	0.00%
2023/03/03	0	0.00	1	42.95	42.90	-1	26,792	0.00%
2023/03/02	0.1	43.10	0	0.00	43.00	0.1	26,977	0.00%
2023/03/01	2	42.80	0	0.00	42.75	2	27,137	0.01%
2023/02/24	1	43.30	0	0.00	43.45	1	26,962	0.00%
2023/02/23	2	43.33	0.1	43.45	43.30	2	26,909	0.01%
2023/02/22	7.1	43.30	0.5	43.50	43.35	6.6	26,842	0.02%
2023/02/21	1	43.85	5.5	43.66	43.85	-4.5	26,799	-0.02%
2023/02/20	6.1	44.26	2	44.40	44.45	4.1	26,879	0.02%
2023/02/17	1	43.80	0	0.00	44.00	1	26,840	0.00%
2023/02/15	7.1	43.11	1	43.50	42.95	6.1	27,722	0.02%
2023/02/14	5	43.45	4.5	43.07	43.60	0.5	27,665	0.00%
2023/02/09	0.3	42.75	0	0.00	42.60	0.3	27,815	0.00%
2023/02/08	2	42.85	6	42.90	42.85	-4	27,871	-0.01%
2023/02/07	0.8	42.96	0	0.00	42.80	0.8	27,990	0.00%
2023/02/06	4	42.68	1	43.05	42.65	3	28,020	0.01%
2023/02/03	3.2	43.43	0	0.00	43.30	3.2	27,859	0.01%
2023/02/02	6	43.80	0.4	44.00	44.05	5.6	27,739	0.02%
2023/02/01	1	42.80	0	0.00	43.00	1	27,346	0.00%
2023/01/31	1.4	42.70	1	42.60	42.55	0.4	27,273	0.00%
2023/01/17	0	0.00	1	41.90	42.00	-1	26,752	0.00%
2023/01/16	1	41.70	2	41.80	41.75	-1	26,590	0.00%
2023/01/13	1.2	41.96	1.1	41.81	41.80	0.1	27,003	0.00%
2023/01/12	1.1	41.79	0	0.00	41.70	1.1	27,100	0.00%
2023/01/11	2	41.45	1	41.45	41.40	1	27,226	0.00%
2023/01/10	2.5	41.72	0	0.00	41.70	2.5	27,398	0.01%
2023/01/09	3	41.48	5	41.53	42.00	-2	27,590	-0.01%
2023/01/06	1	40.25	0	0.00	40.75	1	27,378	0.00%
2023/01/05	0.2	40.20	0	0.00	40.25	0.2	28,347	0.00%
2023/01/04	1.8	40.04	1.1	39.96	39.95	0.8	28,290	0.00%
2023/01/03	11	39.77	2	40.00	39.95	9	28,532	0.03%
2022/12/30	9.9	39.91	10	40.12	40.00	-0.1	28,201	0.00%
2022/12/29	0.2	40.30	0	0.00	40.10	0.2	26,812	0.00%
2022/12/28	5.1	40.70	0	0.00	40.65	5.1	27,146	0.02%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/26	0	0.00	1	40.95	41.00	-1	27,657	0.00%
2022/12/21	3	40.05	0	0.00	40.00	3	28,540	0.01%
2022/12/20	0	40.15	1	40.05	40.15	-1	28,645	0.00%
2022/12/19	0	0.00	12.8	40.37	40.15	-12.8	28,562	-0.04%
2022/12/16	1	40.40	0	0.00	40.20	1	28,483	0.00%
2022/12/15	56	40.55	0	0.00	40.60	56	28,536	0.20%
2022/12/14	1.3	41.01	0	0.00	40.90	1.3	28,476	0.00%
2022/12/13	1	41.00	0	0.00	40.95	1	28,389	0.00%
2022/12/12	3	40.92	0	0.00	41.00	3	28,282	0.01%
2022/12/09	1	41.01	1	40.90	41.10	0	28,268	0.00%
2022/12/08	1.1	40.91	2	41.20	40.75	-0.9	28,141	0.00%
2022/12/07	17	41.47	16	41.99	41.40	1	28,225	0.00%
2022/12/06	5.9	41.95	1	41.70	41.40	4.9	28,216	0.02%
2022/12/05	14.8	42.93	53	43.23	42.85	-38.2	27,965	-0.14%
2022/12/02	3	43.82	12	43.88	44.00	-9	27,585	-0.03%
2022/12/01	20	44.06	0	0.00	44.15	20	27,673	0.07%
2022/11/30	0.1	43.85	2	43.58	43.55	-1.9	27,240	-0.01%
2022/11/29	1	42.40	21	43.43	43.45	-20	26,436	-0.08%
2022/11/28	1	42.00	0	0.00	42.00	1	26,038	0.00%
2022/11/25	5.2	42.80	0	0.00	42.55	5.2	26,098	0.02%
2022/11/24	0	0.00	1	42.60	42.55	-1	26,129	0.00%
2022/11/22	1	41.30	0	0.00	42.20	1	26,833	0.00%
2022/11/21	1	42.15	1	42.05	42.10	0	26,610	0.00%
2022/11/18	0.1	41.95	0	0.00	41.90	0.1	26,485	0.00%
2022/11/16	0.1	41.90	0	0.00	41.70	0.1	26,379	0.00%
2022/11/15	5.1	41.96	1	41.95	42.40	4.1	26,222	0.02%
2022/11/14	4	41.86	2.1	41.80	41.75	2	25,892	0.01%
2022/11/11	2.5	41.68	14	41.57	41.90	-11.5	25,414	-0.05%
2022/11/10	0.1	39.90	0	0.00	39.65	0.1	24,727	0.00%
2022/11/09	0	0.00	7	40.00	40.15	-7	24,595	-0.03%
2022/11/08	4	39.75	0	0.00	39.70	4	24,398	0.02%
2022/11/07	0	0.00	1	39.55	39.55	-1	24,294	0.00%
2022/11/04	0	0.00	10	38.50	38.95	-10	24,403	-0.04%
2022/11/02	1.5	38.37	0	0.00	38.50	1.5	24,309	0.01%
2022/11/01	3	37.75	0	0.00	38.10	3	24,291	0.01%
2022/10/31	3	37.90	5	38.25	37.80	-2	24,394	-0.01%
2022/10/28	2	38.08	8	38.05	38.25	-6	24,292	-0.02%
2022/10/27	5	38.60	41	38.75	38.50	-36	24,119	-0.15%
2022/10/26	1.1	38.28	2.3	38.26	38.50	-1.2	24,305	0.00%
2022/10/25	42	37.46	13	37.42	37.50	29	24,108	0.12%
2022/10/24	0	0.00	2	37.20	37.00	-2	24,068	-0.01%
2022/10/21	7.5	36.88	10	37.15	36.55	-2.5	24,012	-0.01%
2022/10/20	3	37.50	1	37.75	37.85	2	23,418	0.01%
2022/10/18	1.1	37.86	0	0.00	38.15	1.1	22,896	0.00%
2022/10/17	4	36.95	0.2	38.05	37.65	3.8	22,912	0.02%
2022/10/13	10	37.91	0	0.00	37.45	10	22,489	0.04%
2022/10/12	20.2	39.75	2	39.35	39.55	18.2	21,438	0.08%
2022/10/11	5	39.65	0	0.00	39.60	5	21,428	0.02%
2022/10/06	6.1	40.95	1	40.80	40.80	5.1	21,251	0.02%
2022/10/05	0	0.00	6	40.53	40.75	-6	21,353	-0.03%
2022/10/04	1	39.30	1	39.45	39.55	0	21,088	0.00%
2022/10/03	9.2	39.12	0	0.00	39.00	9.2	20,804	0.04%
2022/09/30	8.1	39.38	0	0.00	39.95	8.1	20,796	0.04%
2022/09/29	5	40.00	0	0.00	40.15	5	20,805	0.02%
2022/09/28	13.5	39.97	0	0.00	39.80	13.5	20,810	0.06%
2022/09/27	0	0.00	2	41.20	40.95	-2	20,639	-0.01%
2022/09/26	3	41.20	1	41.35	41.50	2	21,366	0.01%
2022/09/22	8.3	41.51	0	0.00	41.65	8.3	22,219	0.04%
2022/09/21	0.5	42.95	0	0.00	42.55	0.5	22,120	0.00%
2022/09/19	4	42.85	0	0.00	42.75	4	22,164	0.02%
2022/09/16	4	42.73	0	0.00	42.80	4	22,159	0.02%
2022/09/15	2	42.70	0	0.00	43.10	2	22,064	0.01%
2022/09/14	30.2	42.75	0	0.00	42.85	30.2	22,111	0.14%
2022/09/13	2	43.85	0	0.00	43.65	2	22,175	0.01%
2022/09/12	2	43.85	1	43.80	44.05	1	22,134	0.00%
2022/09/08	3.5	43.08	0	0.00	43.15	3.5	22,224	0.02%
2022/09/07	1.1	43.16	20	43.30	43.15	-19	22,064	-0.09%
2022/09/06	0	0.00	3	44.25	44.25	-3	21,669	-0.01%
2022/09/05	0	0.00	5	44.04	44.05	-5	21,726	-0.02%
2022/09/02	1	44.15	0	0.00	44.05	1	21,799	0.00%
2022/09/01	5.2	44.54	5	44.60	44.55	0.2	21,565	0.00%
2022/08/31	4.1	44.55	0	0.00	44.55	4.1	21,355	0.02%
2022/08/30	16	44.73	0	0.00	44.45	16	21,176	0.08%
2022/08/29	7	45.52	1.2	45.63	45.60	5.8	20,453	0.03%
2022/08/25	1	46.55	0	0.00	46.55	1	20,411	0.00%
2022/08/24	2	46.35	0	0.00	46.35	2	20,674	0.01%
2022/08/23	5	46.39	0	0.00	46.35	5	21,202	0.02%
2022/08/22	2	46.95	0	0.00	46.85	2	21,431	0.01%
2022/08/19	9	47.35	1	47.10	47.50	8	21,698	0.04%
2022/08/18	5	47.05	0	0.00	47.25	5	22,138	0.02%
2022/08/17	1	47.30	0	0.00	47.45	1	22,675	0.00%
2022/08/15	0	0.00	1	47.30	47.30	-1	22,986	0.00%
2022/08/11	80	47.00	10.3	47.01	47.20	69.8	23,318	0.30%
2022/08/10	10	45.90	10	46.20	46.40	0	23,541	0.00%
2022/08/08	50	46.15	0	0.00	46.15	50	24,081	0.21%
2022/08/05	1	45.50	0	0.00	45.75	1	24,454	0.00%
2022/08/02	3	44.85	5	44.60	44.85	-2	25,763	-0.01%
2022/08/01	4	45.40	0	0.00	45.45	4	25,797	0.02%
2022/07/29	5	45.85	0	0.00	45.50	5	25,923	0.02%
2022/07/28	1	45.50	0	0.00	45.80	1	26,137	0.00%
2022/07/25	2	45.53	0	0.00	45.55	2	25,920	0.01%
2022/07/22	8	44.90	0	0.00	45.00	8	26,096	0.03%
2022/07/20	0	0.00	5	45.10	44.90	-5	25,840	-0.02%
2022/07/18	15	45.03	0	0.00	45.20	15	25,908	0.06%
2022/07/15	2	44.30	0	0.00	44.15	2	25,818	0.01%
2022/07/13	1	45.55	11.3	45.10	45.50	-10.3	25,681	-0.04%
2022/07/12	0	0.00	21	44.19	43.80	-21	25,547	-0.08%
2022/07/08	2	45.00	31	44.67	44.80	-29	25,391	-0.11%
2022/07/07	52	44.71	20	44.35	45.05	32	25,204	0.13%
2022/07/06	1.8	45.24	60	45.15	44.95	-58.3	24,767	-0.24%
2022/07/05	2	46.43	0	0.00	46.75	2	24,464	0.01%
2022/07/04	20	45.46	20	45.20	45.50	0	24,130	0.00%
2022/07/01	12.3	50.86	2	50.70	49.70	10.3	23,435	0.04%
2022/06/30	5.6	51.25	12	50.90	50.90	-6.5	22,938	-0.03%
2022/06/29	2	52.70	0	0.00	52.80	2	22,573	0.01%
2022/06/28	10	53.60	0	0.00	53.80	10	22,282	0.04%
2022/06/24	1	53.60	0	0.00	53.40	1	22,146	0.00%
2022/06/23	0	0.00	10	52.40	53.00	-10	22,070	-0.05%
2022/06/22	15	53.60	21	53.40	53.00	-6	21,859	-0.03%
2022/06/21	8	52.90	0	0.00	54.20	8	21,818	0.04%
2022/06/20	2	52.25	1.5	53.03	51.80	0.5	21,646	0.00%
2022/06/17	20	53.15	0	0.00	53.00	20	21,328	0.09%
2022/06/15	1	53.40	0	0.00	53.60	1	21,307	0.00%
2022/06/14	1	53.80	0	0.00	53.40	1	21,655	0.00%
2022/06/10	0	0.00	4	54.50	54.80	-4	21,637	-0.02%
2022/06/06	1	54.30	0	0.00	54.80	1	21,784	0.00%
2022/06/02	0	0.00	9	54.51	54.50	-9	22,417	-0.04%
2022/06/01	0	0.00	4.4	54.81	54.70	-4.4	22,979	-0.02%
2022/05/31	0	0.00	0.2	54.20	55.70	-0.2	22,896	0.00%
2022/05/30	4	53.78	2	54.00	54.00	2	22,429	0.01%
2022/05/27	4	52.20	0	0.00	52.60	4	22,288	0.02%
2022/05/26	2	51.65	2	51.70	51.50	0	22,215	0.00%
2022/05/25	3	51.23	0.2	51.60	51.40	2.8	22,592	0.01%
2022/05/24	3.4	52.06	0	0.00	52.00	3.4	22,536	0.02%
2022/05/23	3.3	52.34	1	52.50	52.30	2.3	22,330	0.01%
2022/05/19	13	52.79	2	52.90	52.70	11	22,386	0.05%
2022/05/18	6	53.70	0.3	54.20	54.10	5.7	22,267	0.03%
2022/05/17	1	52.50	1	52.70	52.60	0	22,037	0.00%
2022/05/16	2	52.90	4.5	52.87	53.20	-2.5	21,829	-0.01%
2022/05/13	9	54.11	0	0.00	54.30	9	21,687	0.04%
2022/05/12	5.3	54.91	1	55.10	54.10	4.3	21,631	0.02%
2022/05/11	2.3	56.78	0	0.00	56.20	2.3	21,071	0.01%
2022/05/10	1.5	57.77	0	0.00	58.00	1.5	20,754	0.01%
2022/05/09	4.3	58.95	1	58.70	58.70	3.3	20,458	0.02%
2022/05/06	2	61.05	0	0.00	61.20	2	20,385	0.01%
2022/05/05	4	62.43	8	62.45	62.30	-4	20,764	-0.02%
2022/05/04	0	0.00	0.3	62.30	62.90	-0.3	20,627	0.00%
2022/05/03	0	0.00	2	62.20	62.30	-2	21,465	-0.01%
2022/04/28	0.3	61.70	1	62.10	62.10	-0.7	22,381	0.00%
2022/04/25	0	0.00	1	63.10	63.80	-1	23,163	0.00%
2022/04/13	0	0.00	2	65.40	65.40	-2	27,974	-0.01%
2022/04/07	0	0.00	0.8	65.20	64.80	-0.8	28,116	0.00%
2022/04/06	0.1	65.30	0	0.00	65.50	0.1	28,488	0.00%
2022/04/01	0.1	64.90	1	65.00	65.00	-0.9	28,650	0.00%
2022/03/31	0	0.00	2.3	64.50	64.50	-2.3	28,580	-0.01%
2022/03/30	0	0.00	2	64.30	64.40	-2	28,688	-0.01%
2022/03/29	2	63.80	0	0.00	63.80	2	28,632	0.01%
2022/03/28	0	0.00	1	63.10	63.30	-1	28,632	0.00%
2022/03/25	0.3	63.70	0	0.00	63.50	0.3	28,679	0.00%
2022/03/24	2	63.85	0	0.00	64.30	2	28,745	0.01%
2022/03/23	0	0.00	2	64.75	64.80	-2	28,715	-0.01%
2022/03/17	1	62.80	10	63.00	63.10	-9	28,392	-0.03%
2022/03/16	3	61.60	1	61.80	62.00	2	28,028	0.01%
2022/03/15	0.2	61.10	0	0.00	61.30	0.2	27,888	0.00%
2022/03/14	0	0.00	0.2	61.20	61.20	-0.2	27,942	0.00%
2022/03/11	0	0.00	1	60.20	60.30	-1	28,019	0.00%
2022/03/10	1	60.00	1	60.00	60.30	0	28,069	0.00%
2022/03/09	0	0.00	7.5	59.01	59.00	-7.5	27,951	-0.03%
2022/03/07	18	59.25	23	59.16	59.40	-5	27,493	-0.02%
2022/03/04	0	0.00	1	61.50	61.20	-1	27,369	0.00%
2022/03/02	2	61.95	0	0.00	62.00	2	28,000	0.01%
2022/03/01	1	62.40	0	0.00	62.60	1	28,021	0.00%
2022/02/25	13.1	61.97	8	62.50	62.30	5.1	27,836	0.02%
2022/02/24	3	62.83	2	63.20	63.00	1	27,194	0.00%
2022/02/23	0	0.00	3	63.60	63.70	-3	26,972	-0.01%
2022/02/22	1.1	63.69	0	0.00	63.70	1.1	27,302	0.00%
2022/02/18	1	64.20	0	0.00	64.60	1	28,908	0.00%
2022/02/17	1	64.30	0	0.00	64.70	1	28,921	0.00%
2022/02/16	1	64.50	0	0.00	64.80	1	29,058	0.00%
2022/02/15	1	64.30	2	64.55	64.30	-1	29,080	0.00%
2022/02/14	5.3	63.90	0.4	64.10	64.20	5	28,997	0.02%
2022/02/11	0	0.00	1	65.40	65.60	-1	28,556	0.00%
2022/02/10	1	65.30	1	65.20	65.80	0	28,542	0.00%
2022/02/09	0	0.00	1	65.90	66.00	-1	28,438	0.00%
2022/02/08	1	66.40	5	66.26	66.00	-4	28,310	-0.01%
2022/02/07	0	0.00	13	65.53	65.70	-13	28,037	-0.05%
2022/01/25	7	62.74	11	63.59	63.00	-4	27,281	-0.01%
2022/01/24	2	63.90	0	0.00	64.30	2	26,533	0.01%
2022/01/21	4	64.48	2.3	64.86	64.40	1.7	26,308	0.01%
2022/01/20	1	65.90	0	0.00	65.80	1	25,817	0.00%
2022/01/19	6	65.95	40	65.90	66.10	-34	25,418	-0.13%
2022/01/18	0	0.00	5	66.86	66.90	-5	25,119	-0.02%
2022/01/17	13.3	66.89	1	66.70	66.50	12.3	24,722	0.05%
2022/01/14	44	67.58	54.4	67.28	67.70	-10.4	24,258	-0.04%
2022/01/13	52	65.88	35.7	66.38	67.40	16.3	23,316	0.07%
2022/01/12	2	64.70	24	64.49	64.70	-22	21,953	-0.10%
2022/01/11	2	63.40	6.6	63.52	64.50	-4.6	21,511	-0.02%
2022/01/10	1	61.90	0	0.00	62.10	1	20,409	0.00%
2022/01/07	2	62.00	0	0.00	62.00	2	20,966	0.01%
2022/01/06	4	61.90	3	61.80	62.00	1	20,926	0.00%
2022/01/05	0	0.00	1	61.80	61.90	-1	21,025	0.00%
2022/01/03	4	62.00	0	0.00	61.60	4	21,247	0.02%
2021/12/30	1	62.60	2	62.55	62.50	-1	21,312	0.00%
2021/12/29	4.7	62.71	4	62.85	63.00	0.7	21,562	0.00%
2021/12/28	0.2	62.00	9	61.91	62.30	-8.8	21,270	-0.04%
2021/12/23	6	60.30	0	0.00	60.50	6	21,191	0.03%
2021/12/20	4	60.00	0	0.00	59.90	4	22,127	0.02%
2021/12/13	3	61.30	5	61.18	60.70	-2	23,489	-0.01%
2021/12/08	0	0.00	2	60.90	60.70	-2	24,282	-0.01%
2021/12/07	0	0.00	10	60.15	60.70	-10	24,250	-0.04%
2021/12/06	6	59.53	1	60.00	60.00	5	24,185	0.02%
2021/12/02	0	0.00	3	59.37	59.50	-3	24,487	-0.01%
2021/12/01	5	59.60	0	0.00	59.90	5	24,530	0.02%
2021/11/30	5	59.80	0	0.00	60.00	5	24,737	0.02%
2021/11/29	11	59.58	0	0.00	59.30	11	24,589	0.04%
2021/11/26	3	60.27	0	0.00	60.20	3	24,564	0.01%
2021/11/23	1	61.00	2	61.15	60.80	-1	26,165	0.00%
2021/11/22	1	61.10	0	0.00	61.10	1	26,300	0.00%
2021/11/19	3	61.97	0	62.30	61.80	3	26,148	0.01%
2021/11/18	2	62.20	10	62.66	63.00	-8	26,009	-0.03%
2021/11/17	2	61.55	2	61.90	62.20	0	25,582	0.00%
2021/11/16	4	59.83	7	59.90	60.00	-3	24,753	-0.01%
2021/11/15	0	0.00	1	59.90	59.70	-1	25,028	0.00%
2021/11/12	0	0.00	2	59.00	58.90	-2	25,037	-0.01%
2021/11/10	0	0.00	55	58.50	58.60	-55	25,537	-0.22%
2021/11/09	4	58.60	2	58.50	58.50	2	25,888	0.01%
2021/11/08	0	0.00	1	58.30	58.70	-1	26,117	0.00%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	36	57.60	0	0.00	57.60	36	27,081	0.13%
2021/11/02	1.8	57.59	0	0.00	57.40	1.8	27,239	0.01%
2021/11/01	15	58.02	0	0.00	57.60	15	27,260	0.06%
2021/10/29	3	57.80	1	57.80	58.10	2	27,334	0.01%
2021/10/28	3	58.03	0	0.00	58.10	3	27,308	0.01%
2021/10/27	0	0.00	1	58.60	58.70	-1	27,635	0.00%
2021/10/26	15	59.07	3	59.00	59.10	12	27,866	0.04%
2021/10/21	0	0.00	4	58.65	58.70	-4	29,638	-0.01%
2021/10/20	3.8	58.25	0	0.00	58.30	3.8	30,673	0.01%
2021/10/19	8	58.88	17	58.75	58.40	-9	31,486	-0.03%
2021/10/18	1	58.60	6	58.88	58.70	-5	32,501	-0.02%
2021/10/15	0	0.00	6	57.93	58.30	-6	32,787	-0.02%
2021/10/14	1	56.40	0	56.50	56.60	1	33,317	0.00%
2021/10/13	3	56.80	1	56.20	56.20	2	33,994	0.01%
2021/10/12	6	55.95	0	0.00	56.40	6	34,767	0.02%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/06	0	0.00	26	56.34	57.10	-26	36,388	-0.07%
2021/10/05	3	55.97	0	0.00	56.40	3	37,311	0.01%
2021/10/04	1	57.10	14	56.93	56.60	-13	37,369	-0.03%
2021/10/01	1	56.90	1	56.90	56.90	0	37,567	0.00%
2021/09/29	15	57.71	0	0.00	58.00	15	37,382	0.04%
2021/09/28	0	0.00	11	58.84	59.00	-11	37,072	-0.03%
2021/09/27	0	0.00	1	58.80	58.70	-1	36,833	0.00%
2021/09/24	1	57.70	5	57.72	57.80	-4	36,647	-0.01%
2021/09/23	3	57.30	2	57.30	57.50	1	36,726	0.00%
2021/09/22	19	56.69	1	56.90	56.80	18	36,863	0.05%
2021/09/17	1	60.00	1	59.40	58.90	0	35,916	0.00%
2021/09/16	1	59.90	0	0.00	59.70	1	35,754	0.00%
2021/09/14	25	59.90	3	60.03	59.80	22	36,050	0.06%
2021/09/13	3	60.20	5	60.10	59.90	-2	35,934	-0.01%
2021/09/10	1	59.20	3	59.23	59.20	-2	36,179	-0.01%
2021/09/09	0	0.00	1	58.50	58.70	-1	36,410	0.00%
2021/09/08	3	58.47	0	0.00	58.50	3	36,458	0.01%
2021/09/07	1	59.10	0	0.00	59.20	1	36,413	0.00%
2021/09/06	0	0.00	3.4	59.53	59.20	-3.4	36,440	-0.01%
2021/09/03	0	0.00	4	59.43	59.60	-4	36,509	-0.01%
2021/09/02	1	58.20	7	58.80	58.70	-6	36,261	-0.02%
2021/09/01	1	59.20	1	59.60	59.20	0	36,128	0.00%
2021/08/31	0	0.00	5	59.22	59.60	-5	35,983	-0.01%
2021/08/30	0	0.00	18	58.86	59.50	-18	35,573	-0.05%
2021/08/27	7	56.47	7	57.39	57.70	0	34,791	0.00%
2021/08/26	1	56.10	5	55.76	56.00	-4	34,212	-0.01%
2021/08/25	1	55.90	1	56.00	56.00	0	34,213	0.00%
2021/08/24	0	0.00	12	55.30	55.80	-12	34,194	-0.04%
2021/08/23	5	55.18	1	55.30	55.10	4	34,292	0.01%
2021/08/20	0	0.00	2.2	53.78	53.70	-2.2	34,591	-0.01%
2021/08/19	21	54.47	0	0.00	53.80	21	35,416	0.06%
2021/08/18	10.4	54.21	1	54.40	54.40	9.4	35,187	0.03%
2021/08/16	2	54.20	1	55.00	54.30	1	35,474	0.00%
2021/08/13	10	55.40	0	0.00	55.00	10	36,182	0.03%
2021/08/12	0	56.00	0	0.00	56.00	0	36,421	0.00%
2021/08/11	4	56.30	0	0.00	56.00	4	37,296	0.01%
2021/08/10	1	55.00	2	55.05	54.90	-1	37,950	0.00%
2021/08/09	1	54.50	2	55.20	55.20	-1	38,888	0.00%
2021/08/06	4	55.10	3	55.20	55.10	1	39,246	0.00%
2021/08/05	12	55.32	0.2	55.40	55.20	11.8	40,324	0.03%
2021/08/04	4	55.78	0	0.00	55.20	4	42,419	0.01%
2021/08/02	0	0.00	2	55.50	55.80	-2	45,914	0.00%
2021/07/30	1	54.10	0.1	54.50	54.30	1	46,113	0.00%
2021/07/28	19	53.69	2	53.90	53.80	17	47,764	0.04%
2021/07/27	3	55.13	5	55.34	55.00	-2	47,571	0.00%
2021/07/26	26	56.91	1	58.60	56.20	25	48,078	0.05%
2021/07/23	4	60.20	6	59.90	60.30	-2	47,224	0.00%
2021/07/22	4	60.18	31.4	59.76	60.10	-27.4	46,760	-0.06%
2021/07/21	4	58.55	14	58.36	58.30	-10	46,106	-0.02%
2021/07/20	25	58.34	0.1	58.70	57.90	25	46,010	0.05%
2021/07/19	10	60.23	5	59.80	59.70	5	45,057	0.01%
2021/07/16	3	59.40	19	59.18	59.80	-16	44,842	-0.04%
2021/07/15	5.1	57.94	24	58.20	58.10	-19	44,376	-0.04%
2021/07/14	1	56.70	0.3	57.10	57.00	0.7	44,314	0.00%
2021/07/13	4	56.60	7	56.10	56.10	-3	44,523	-0.01%
2021/07/12	28	55.83	49	56.32	55.70	-21	44,050	-0.05%
2021/07/09	11	53.92	0	0.00	53.80	11	43,356	0.03%
2021/07/08	0	0.00	10	54.80	54.40	-10	43,206	-0.02%
2021/07/07	0	0.00	2	53.90	54.00	-2	43,295	0.00%
2021/07/06	2	54.25	2	54.30	54.10	0	43,898	0.00%
2021/07/05	0	0.00	10	54.40	54.20	-10	44,023	-0.02%
2021/06/30	1	53.90	0	0.00	53.90	1	44,225	0.00%
2021/06/24	2	53.60	0	0.00	53.80	2	44,881	0.00%
2021/06/23	0	0.00	13	54.03	54.10	-13	45,398	-0.03%
2021/06/22	0	0.00	1	52.60	52.60	-1	45,248	0.00%
2021/06/21	9	52.19	6.2	52.17	52.00	2.8	45,507	0.01%
2021/06/18	2	53.55	0	0.00	53.60	2	45,701	0.00%
2021/06/17	3	54.00	0	0.00	54.00	3	45,680	0.01%
2021/06/16	0	0.00	4	54.40	54.30	-4	46,507	-0.01%
2021/06/11	2	55.30	4	54.60	54.50	-2	46,897	0.00%
2021/06/10	0	0.00	0	54.40	54.70	0	46,959	0.00%
2021/06/09	2	54.15	0	0.00	54.30	2	47,718	0.00%
2021/06/07	0	0.00	30	54.70	54.70	-30	49,977	-0.06%
2021/06/04	5	54.90	4	55.08	55.00	1	50,528	0.00%
2021/06/03	1	55.80	5	56.68	55.80	-4	51,515	-0.01%
2021/06/02	10	56.23	5	55.84	56.30	5	51,779	0.01%
2021/06/01	0	0.00	2	55.95	55.80	-2	51,618	0.00%
2021/05/31	0	0.00	6.1	55.88	55.90	-6.1	51,771	-0.01%
2021/05/28	0	0.00	31	55.33	55.50	-31	51,748	-0.06%
2021/05/27	13.1	53.17	15	53.93	54.40	-2	51,388	0.00%
2021/05/26	11	54.08	0	0.00	54.40	11	51,390	0.02%
2021/05/25	0	0.00	12.7	54.72	54.30	-12.7	52,113	-0.02%
2021/05/24	13	53.75	0	0.00	53.90	13	52,112	0.02%
2021/05/21	10	54.13	14	54.92	54.20	-4	52,164	-0.01%
2021/05/20	4	53.55	3	53.57	53.30	1	51,138	0.00%
2021/05/19	1	54.10	4	54.25	54.30	-3	50,805	-0.01%
2021/05/18	3	52.90	11.4	52.37	53.50	-8.4	50,042	-0.02%
2021/05/17	2	48.95	9	49.15	48.65	-7	49,415	-0.01%
2021/05/14	1	52.00	2	51.95	51.50	-1	48,429	0.00%
2021/05/13	6	51.17	1	50.10	51.10	5	47,837	0.01%
2021/05/12	20	52.60	24	52.23	52.30	-4	46,707	-0.01%
2021/05/11	42	57.17	4	56.08	56.60	38	44,799	0.08%
2021/05/10	13	57.84	55	57.41	58.20	-42	42,722	-0.10%
2021/05/07	2	55.20	9.1	55.12	55.10	-7.1	41,585	-0.02%
2021/05/06	0	0.00	1	54.90	54.40	-1	41,421	0.00%
2021/05/05	4	53.75	12	53.56	53.60	-8	40,596	-0.02%
2021/05/04	6	51.52	21	52.00	51.70	-15	39,590	-0.04%
2021/05/03	7	53.47	12	53.71	52.60	-5	38,914	-0.01%
2021/04/29	21	52.44	1.2	52.50	52.30	19.8	38,083	0.05%
2021/04/28	1	53.40	2.9	53.02	53.00	-1.9	37,858	0.00%
2021/04/27	0	0.00	6	52.68	52.90	-6	37,854	-0.02%
2021/04/26	1	52.00	4	52.12	52.10	-3	37,332	-0.01%
2021/04/23	2	50.70	0	0.00	50.90	2	37,028	0.01%
2021/04/22	11	51.00	0	51.40	50.70	11	37,188	0.03%
2021/04/21	1	50.90	0	0.00	50.90	1	36,739	0.00%
2021/04/20	7	51.39	6	50.87	51.40	1	36,446	0.00%
2021/04/19	7	51.42	15.3	51.10	51.60	-8.3	36,139	-0.02%
2021/04/16	1	49.45	8	49.53	49.85	-7	35,728	-0.02%
2021/04/15	2	49.75	23	49.34	49.80	-21	36,111	-0.06%
2021/04/14	3.1	48.26	8	48.54	48.55	-4.9	35,836	-0.01%
2021/04/13	26	49.29	1	49.35	49.00	25	35,813	0.07%
2021/04/12	10	48.55	2	48.68	48.80	8	35,490	0.02%
2021/04/09	3	47.22	9	47.37	47.25	-6	34,922	-0.02%
2021/04/08	1.4	47.63	0.2	47.60	47.65	1.2	34,974	0.00%
2021/04/06	0	0.00	7	47.93	48.00	-7	35,289	-0.02%
2021/03/31	1	48.10	13.4	48.14	47.95	-12.4	34,785	-0.04%
2021/03/30	1	48.00	0	0.00	48.00	1	34,421	0.00%
2021/03/29	1.9	47.83	9	47.97	48.00	-7.1	34,025	-0.02%
2021/03/26	2	47.60	8.4	47.28	47.60	-6.4	33,554	-0.02%
2021/03/25	1	46.80	0.3	46.70	46.85	0.7	32,936	0.00%
2021/03/23	1	46.70	7	46.57	46.80	-6	32,299	-0.02%
2021/03/19	7	44.99	0	0.00	44.60	7	31,210	0.02%
2021/03/18	0	0.00	3	45.90	45.45	-3	30,492	-0.01%
2021/03/17	3	45.67	0	0.00	45.80	3	30,786	0.01%
2021/03/16	0	0.00	2	46.40	46.45	-2	30,652	-0.01%
2021/03/15	4	46.68	4	46.85	46.70	0	30,476	0.00%
2021/03/12	1	45.50	3	45.80	45.90	-2	29,745	-0.01%
2021/03/11	4.5	46.02	36	46.47	45.75	-31.5	29,369	-0.11%
2021/03/10	3	44.38	0.3	44.40	44.55	2.7	27,637	0.01%
2021/03/09	19	44.07	18.2	44.05	44.30	0.8	27,111	0.00%
2021/03/08	0	0.00	6	43.08	42.90	-6	26,040	-0.02%
2021/03/05	0	0.00	0.5	42.45	42.55	-0.5	25,732	0.00%
2021/03/04	2	42.10	0	0.00	42.35	2	26,329	0.01%
2021/03/03	15	42.47	0	0.00	42.55	15	26,140	0.06%
2021/03/02	12	42.50	0	0.00	41.90	12	25,848	0.05%
2021/02/26	16	42.32	2	43.28	41.95	14	25,574	0.05%
2021/02/25	12	42.98	27.2	43.22	43.60	-15.2	24,484	-0.06%
2021/02/24	0	0.00	15	42.90	42.65	-15	23,685	-0.06%
2021/02/23	0.8	42.20	0.1	42.55	42.70	0.7	23,411	0.00%
2021/02/22	3	41.85	11.5	41.99	42.05	-8.5	23,044	-0.04%
2021/02/19	3	41.85	0	0.00	41.85	3	23,212	0.01%
2021/02/05	2	40.60	0	0.00	40.60	2	22,569	0.01%
2021/02/04	0.1	40.51	0	0.00	40.70	0.1	22,690	0.00%
2021/02/03	2	40.40	0	0.00	40.30	2	23,248	0.01%
2021/02/02	1	40.40	0	0.00	40.30	1	23,781	0.00%
2021/01/29	28	39.96	0	0.00	39.90	28	23,454	0.12%
2021/01/28	16	40.10	0	0.00	40.10	16	23,051	0.07%
2021/01/26	0	0.00	10	40.60	40.50	-10	22,636	-0.04%
2021/01/22	0	0.00	0	40.80	40.55	0	22,278	0.00%
2021/01/21	1	40.70	0	0.00	40.65	1	22,163	0.00%
2021/01/20	1	40.95	0	0.00	40.65	1	22,023	0.00%
2021/01/19	0	41.45	0	0.00	41.35	0	21,456	0.00%
2021/01/18	1	41.35	6	41.25	41.20	-5	21,418	-0.02%
2021/01/15	1	41.90	4.3	41.99	41.80	-3.3	21,144	-0.02%
2021/01/14	1	42.30	0	0.00	42.50	1	20,941	0.00%
2021/01/13	2	42.35	1	42.40	42.40	1	20,773	0.00%
2021/01/12	6	42.48	14	42.18	42.30	-8	20,539	-0.04%
2021/01/11	5	42.57	0	0.00	42.60	5	20,111	0.02%
2021/01/08	3	42.88	4	42.23	42.85	-1	19,630	-0.01%
2021/01/07	1	41.70	0	0.00	41.90	1	19,033	0.01%
2021/01/06	1	41.90	0	0.00	41.55	1	18,772	0.01%
2021/01/05	0	42.00	1	42.10	42.10	-1	18,538	-0.01%
2021/01/04	1	42.00	0.1	42.00	42.05	0.9	18,450	0.00%
2020/12/31	1	42.20	5	42.27	42.25	-4	18,361	-0.02%
2020/12/30	0	0.00	2	41.75	42.20	-2	18,042	-0.01%
2020/12/28	0	0.00	17	41.20	41.30	-17	17,426	-0.10%
2020/12/25	0	0.00	0	41.15	41.15	0	17,445	0.00%
2020/12/24	0	0.00	1	41.20	41.00	-1	17,480	-0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/15	0	0.00	0.4	41.10	41.10	-0.4	18,107	0.00%
2020/12/11	1	41.85	21	41.99	41.95	-20	17,874	-0.11%
2020/12/10	0	0.00	2	41.33	41.45	-2	17,252	-0.01%
2020/12/09	1	40.85	4	40.75	41.00	-3	16,918	-0.02%
2020/12/08	10	40.45	1	40.65	40.95	9	16,800	0.05%
2020/12/07	20	40.63	1	40.90	40.95	19	16,625	0.11%
2020/12/04	1	40.25	0	0.00	40.75	1	16,401	0.01%
2020/12/03	0	0.00	0.1	40.35	40.30	-0.1	16,082	0.00%
2020/12/01	1	40.50	5	40.40	40.70	-4	15,754	-0.03%
2020/11/30	3	40.93	0.6	41.35	40.40	2.4	15,706	0.02%
2020/11/27	1	41.35	0	0.00	41.35	1	15,118	0.01%
2020/11/26	1	41.50	0	0.00	41.50	1	15,129	0.01%
2020/11/25	0	0.00	5	41.75	41.45	-5	15,243	-0.03%
2020/11/24	0.2	41.60	0	0.00	41.50	0.2	15,216	0.00%
2020/11/23	0	0.00	1	41.60	41.70	-1	15,219	-0.01%
2020/11/20	2	41.10	0	0.00	41.30	2	15,158	0.01%
2020/11/18	0	0.00	5	41.70	41.80	-5	14,889	-0.03%
2020/11/17	12	41.38	13	41.20	41.50	-1	14,523	-0.01%
2020/11/11	1	41.15	3	41.03	41.25	-2	13,958	-0.01%
2020/11/10	0	0.00	1	40.35	40.40	-1	13,287	-0.01%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	2	39.10	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	1	38.80	38.90	-1	12,916	-0.01%
2020/10/29	0.1	38.40	0	0.00	38.15	0.1	12,795	0.00%
2020/10/28	1	38.55	0	0.00	38.60	1	12,906	0.01%
2020/10/26	3	38.80	0	0.00	38.95	3	13,285	0.02%
2020/10/20	0	0.00	1	38.35	38.45	-1	13,633	-0.01%
2020/10/16	6	38.18	0	0.00	38.15	6	13,761	0.04%
2020/10/06	9	38.55	11	38.75	38.65	-2	13,931	-0.01%
2020/09/29	1	38.70	2	38.73	38.70	-1	14,196	-0.01%
2020/09/28	5	38.25	1.4	38.58	38.55	3.6	14,372	0.02%
2020/09/24	1	38.05	0	0.00	38.00	1	14,574	0.01%
2020/09/23	2	38.70	10	38.75	39.00	-8	14,327	-0.06%
2020/09/22	0	0.00	20	38.93	39.00	-20	14,432	-0.14%
2020/09/21	1	39.25	0	0.00	39.10	1	14,877	0.01%
2020/09/18	2	39.55	0	0.00	39.50	2	14,881	0.01%
2020/09/16	0	0.00	10	40.00	40.20	-10	14,831	-0.07%
2020/09/15	0	0.00	4	40.01	40.10	-4	14,830	-0.03%
2020/09/14	0	0.00	2	39.90	40.10	-2	14,989	-0.01%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	0	0.00	2	39.60	39.35	-2	15,853	-0.01%
2020/09/04	7	39.54	2	39.43	39.45	5	16,308	0.03%
2020/09/02	1	39.50	0	0.00	39.55	1	16,465	0.01%
2020/09/01	1	39.80	0	0.00	39.85	1	16,564	0.01%
2020/08/28	2	40.00	0	0.00	39.95	2	16,722	0.01%
2020/08/26	0	0.00	3	40.25	40.55	-3	17,279	-0.02%
2020/08/25	0	0.00	0.1	40.45	40.50	-0.1	17,329	0.00%
2020/08/20	1	39.85	0	0.00	39.80	1	17,855	0.01%
2020/08/19	0	0.00	9	40.76	40.55	-9	17,898	-0.05%
2020/08/18	0	0.00	1	40.55	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	57.1	40.28	40.70	-57.1	17,842	-0.32%
2020/08/13	0	40.55	2	40.58	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	1	40.40	40.45	-1	17,944	-0.01%
2020/08/11	2	39.95	0	0.00	39.95	2	17,791	0.01%
2020/08/10	0	0.00	3	40.40	40.45	-3	17,663	-0.02%
2020/08/06	0	0.00	2	40.03	40.20	-2	17,597	-0.01%
2020/08/05	48	39.79	1	39.85	39.85	47	17,608	0.27%
2020/08/03	4	39.23	16	39.29	39.25	-12	17,735	-0.07%
2020/07/31	2	39.85	0	0.00	39.60	2	17,563	0.01%
2020/07/30	1	39.81	0	0.00	40.10	1	17,425	0.01%
2020/07/29	0.3	40.10	11	40.22	40.10	-10.7	17,321	-0.06%
2020/07/28	3	39.70	7.1	39.71	39.65	-4.1	17,566	-0.02%
2020/07/27	0	0.00	1	40.05	39.75	-1	17,939	-0.01%
2020/07/24	2	40.23	0	0.00	40.10	2	18,009	0.01%
2020/07/23	1	40.40	0	0.00	40.35	1	17,974	0.01%
2020/07/22	0	0.00	3	40.63	40.65	-3	18,028	-0.02%
2020/07/21	1	40.45	0	0.00	40.40	1	17,927	0.01%
2020/07/20	1	40.50	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	2	40.60	40.50	-2	17,823	-0.01%
2020/07/16	0	0.00	2	40.70	40.55	-2	17,975	-0.01%
2020/07/15	36	40.84	36	40.75	40.65	0	17,924	0.00%
2020/07/13	10	40.70	2	40.90	40.95	8	18,211	0.04%
2020/07/10	2	40.43	0	0.00	40.25	2	18,277	0.01%
2020/07/09	0	0.00	45	40.81	40.60	-45	18,417	-0.24%
2020/07/08	3	40.83	2	40.80	40.95	1	18,388	0.01%
2020/07/06	2	40.98	2	41.25	41.25	0	18,613	0.00%
2020/07/03	0	0.00	16	40.70	40.75	-16	18,579	-0.09%
2020/07/02	3	40.37	0	0.00	40.30	3	18,729	0.02%
2020/07/01	1	40.35	0	0.00	40.35	1	18,993	0.01%
2020/06/30	3	41.88	0	0.00	41.85	3	18,782	0.02%
2020/06/29	3	41.90	0	0.00	41.90	3	18,456	0.02%
2020/06/24	0	0.00	1	42.40	42.20	-1	18,341	-0.01%
2020/06/23	1	42.20	13	42.25	42.30	-12	18,481	-0.06%
2020/06/22	2	42.05	0	0.00	42.10	2	18,405	0.01%
2020/06/18	1	42.20	0	0.00	42.15	1	18,626	0.01%
2020/06/17	2	41.90	2	42.15	42.20	0	18,642	0.00%
2020/06/16	60	41.58	8	41.60	41.90	52	19,027	0.27%
2020/06/15	48	41.32	46	41.00	40.90	2	19,490	0.01%
2020/06/12	20	40.65	20	40.63	40.70	0	19,726	0.00%
2020/06/11	3	41.33	45	41.30	41.00	-42	20,145	-0.21%
2020/06/10	0	0.00	2	42.28	42.35	-2	20,108	-0.01%
2020/06/09	0	0.00	8	41.99	42.00	-8	20,714	-0.04%
2020/06/08	3	41.83	4	41.86	41.90	-1	21,246	0.00%
2020/06/05	0	0.00	1	41.45	41.60	-1	21,311	0.00%
2020/06/04	31	41.60	3	41.48	41.55	28	21,536	0.13%
2020/06/03	0	0.00	1	40.95	41.40	-1	21,897	0.00%
2020/06/02	0	0.00	6	40.40	40.35	-6	21,748	-0.03%
2020/06/01	1	40.40	1	40.20	40.25	0	21,626	0.00%
2020/05/29	0	0.00	1	39.25	40.05	-1	21,638	0.00%
2020/05/28	3	40.03	0	0.00	39.50	3	21,492	0.01%
2020/05/27	45	40.20	0	0.00	40.15	45	21,928	0.21%
2020/05/26	3	39.43	3	39.78	39.90	0	22,372	0.00%
2020/05/21	0	0.00	10	39.85	39.95	-10	22,347	-0.04%
2020/05/20	1	39.65	3	39.70	39.65	-2	22,296	-0.01%
2020/05/18	0	0.00	1	39.00	39.00	-1	22,156	0.00%
2020/05/12	11	39.46	1	39.55	39.60	10	22,039	0.05%
2020/05/11	1	39.85	3	39.77	39.60	-2	22,106	-0.01%
2020/05/07	2	38.85	0	0.00	38.85	2	22,167	0.01%
2020/05/06	4	38.88	0	0.00	38.80	4	22,195	0.02%
2020/05/04	2	38.80	0	39.10	38.80	2	22,279	0.01%
2020/04/30	10	39.65	2	39.80	39.90	8	22,046	0.04%
2020/04/29	0	0.00	3	38.77	38.45	-3	21,797	-0.01%
2020/04/27	0	0.00	2	37.90	38.00	-2	22,663	-0.01%
2020/04/23	1	37.15	1	37.40	37.25	0	22,786	0.00%
2020/04/22	0	0.00	3	36.85	37.20	-3	22,804	-0.01%
2020/04/21	2	36.98	0	0.00	37.00	2	22,784	0.01%
2020/04/20	0	0.00	1	38.15	38.00	-1	22,772	0.00%
2020/04/16	1	37.70	1	37.70	37.80	0	22,915	0.00%
2020/04/15	1	38.20	2	38.20	38.30	-1	22,791	0.00%
2020/04/13	2	37.60	4	37.30	37.40	-2	22,579	-0.01%
2020/04/10	3	37.63	16	37.34	37.80	-13	22,597	-0.06%
2020/04/08	0	0.00	20	35.75	35.75	-20	22,189	-0.09%
2020/04/07	5	35.00	0	0.00	35.35	5	21,984	0.02%
2020/04/01	3	35.40	0	0.00	35.25	3	21,471	0.01%
2020/03/31	2	35.58	0	0.00	35.30	2	21,392	0.01%
2020/03/30	1	35.20	2	35.25	35.80	-1	21,116	0.00%
2020/03/27	0	0.00	0.3	35.85	35.80	-0.3	20,967	0.00%
2020/03/25	1	35.50	0	35.40	35.30	1	20,728	0.00%
2020/03/20	2	35.15	0.1	35.30	35.10	2	20,413	0.01%
2020/03/19	2	33.95	4	33.93	34.00	-2	19,997	-0.01%
2020/03/18	3	34.65	0.2	34.85	34.65	2.8	19,782	0.01%
2020/03/17	39	34.99	44.7	35.00	35.00	-5.7	19,559	-0.03%
2020/03/16	8	35.96	17	35.80	35.80	-9	19,289	-0.05%
2020/03/13	7	35.51	33	36.00	37.00	-26	18,926	-0.14%
2020/03/12	17	37.58	0	0.00	37.50	17	18,171	0.09%
2020/03/11	4.1	38.89	0	0.00	38.60	4.1	17,595	0.02%
2020/03/09	14	38.56	0.8	38.80	38.55	13.3	17,666	0.08%
2020/03/06	15	39.67	1	39.55	39.50	14	16,962	0.08%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	5	39.93	0	0.00	39.80	5	16,625	0.03%
2020/03/02	8	39.41	5	39.41	39.50	3	16,401	0.02%
2020/02/27	3	40.18	0	0.00	40.05	3	16,358	0.02%
2020/02/26	3	40.33	0	0.00	40.65	3	15,944	0.02%
2020/02/25	5	40.75	0	0.00	40.70	5	15,823	0.03%
2020/02/24	3	40.88	0	0.00	40.85	3	15,822	0.02%
2020/02/20	1	41.65	0	0.00	41.60	1	15,756	0.01%
2020/02/19	4	41.69	0	0.00	41.75	4	15,831	0.03%
2020/02/18	1	41.25	1	41.35	41.50	0	15,879	0.00%
2020/02/17	1	41.40	0	0.00	41.40	1	15,918	0.01%
2020/02/14	0.6	41.65	0	0.00	41.65	0.6	15,980	0.00%
2020/02/13	5	41.63	0	0.00	41.60	5	16,248	0.03%
2020/02/12	1	41.80	6	41.92	41.80	-5	16,482	-0.03%
2020/02/11	0	0.00	5	41.60	41.65	-5	16,604	-0.03%
2020/02/07	2	41.00	0	0.00	41.05	2	18,245	0.01%
2020/02/06	1	41.20	2	41.25	41.50	-1	18,469	-0.01%
2020/02/05	0	0.00	1	40.90	40.95	-1	18,523	-0.01%
2020/02/04	1	40.15	0	0.00	40.70	1	18,629	0.01%
2020/02/03	8	40.05	0	0.00	40.20	8	18,821	0.04%
2020/01/31	9	40.62	0	0.00	40.65	9	18,706	0.05%
2020/01/30	16	41.16	2	40.93	40.60	14	18,516	0.08%
2020/01/20	1	43.10	18	43.09	43.10	-17	17,715	-0.10%
2020/01/17	0	0.00	2	43.00	43.10	-2	17,677	-0.01%
2020/01/16	1	42.85	1	42.85	42.95	0	17,637	0.00%
2020/01/15	0	0.00	1	42.85	42.90	-1	17,693	-0.01%
2020/01/14	1	43.00	3	42.98	42.85	-2	17,768	-0.01%
2020/01/13	0	0.00	12	42.69	42.85	-12	17,602	-0.07%
2020/01/10	0	0.00	3	41.98	42.05	-3	17,528	-0.02%
2020/01/09	6	41.93	0	0.00	42.00	6	17,525	0.03%
2020/01/08	15	41.87	0	0.00	41.80	15	17,684	0.08%
2020/01/06	1	42.30	0	0.00	42.25	1	17,702	0.01%
2020/01/02	3	42.58	0	0.00	42.55	3	17,567	0.02%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/23	2	42.70	0	0.00	42.80	2	17,963	0.01%
2019/12/19	1	42.90	0	0.00	42.70	1	17,911	0.01%
2019/12/17	2	42.65	0	0.00	42.95	2	17,822	0.01%
2019/12/16	1	43.00	3	42.90	42.90	-2	17,741	-0.01%
2019/12/13	7	42.79	5	42.95	42.90	2	17,562	0.01%
2019/12/12	1	42.60	1	42.45	42.45	0	17,156	0.00%
2019/12/11	0.9	42.35	0	0.00	42.40	0.9	16,948	0.01%
2019/12/10	1	41.55	3.2	41.54	41.70	-2.2	16,686	-0.01%
2019/12/09	0	0.00	2	41.28	41.30	-2	16,725	-0.01%
2019/12/05	6	41.44	1	41.45	41.50	5	16,719	0.03%
2019/12/04	9.9	41.23	9.7	41.26	41.30	0.2	16,638	0.00%
2019/12/03	0.3	41.85	40	41.80	41.75	-39.8	16,293	-0.24%
2019/12/02	2	41.70	0	0.00	41.65	2	16,325	0.01%
2019/11/29	40	42.03	2.5	41.95	41.70	37.5	16,305	0.23%
2019/11/27	0	0.00	3	42.20	42.30	-3	16,237	-0.02%
2019/11/26	2	42.20	0	0.00	42.00	2	16,257	0.01%
2019/11/22	1	42.00	0.3	42.40	42.40	0.7	15,745	0.00%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/20	0	0.00	1	42.20	42.30	-1	15,725	-0.01%
2019/11/19	1	42.45	0	0.00	42.70	1	15,676	0.01%
2019/11/15	0.3	42.55	5	42.55	42.55	-4.8	15,615	-0.03%
2019/11/12	2	42.78	2	42.83	42.80	0	16,422	0.00%
2019/11/08	1	42.80	3	42.58	42.70	-2	16,126	-0.01%
2019/11/07	6.3	43.29	3	43.47	42.90	3.3	15,987	0.02%
2019/11/06	9	42.52	43	42.83	43.00	-34	15,346	-0.22%
2019/11/05	0	0.00	1	41.35	41.45	-1	14,376	-0.01%
2019/11/04	1	40.30	0	0.00	40.95	1	14,252	0.01%
2019/11/01	3.3	40.31	53	40.28	40.10	-49.7	14,271	-0.35%
2019/10/31	1	40.80	0.5	40.70	40.30	0.5	14,303	0.00%
2019/10/30	31	40.96	0	0.00	40.85	31	14,093	0.22%
2019/10/29	2	41.08	0	0.00	41.15	2	14,014	0.01%
2019/10/28	21	41.03	0	0.00	41.00	21	13,915	0.15%
2019/10/25	10	41.10	4	41.05	41.00	6	13,828	0.04%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	2	41.03	0	0.00	40.95	2	13,685	0.01%
2019/10/16	0.5	41.00	1	41.10	41.10	-0.5	13,435	0.00%
2019/10/15	0	0.00	2	40.65	40.55	-2	13,414	-0.01%
2019/10/14	0.5	40.65	9	40.71	40.65	-8.5	13,459	-0.06%
2019/10/09	0	0.00	2	40.60	40.55	-2	13,440	-0.01%
2019/10/08	1	40.70	2	40.75	40.50	-1	13,540	-0.01%
2019/10/07	3	40.35	0	0.00	40.40	3	13,502	0.02%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/01	0	0.00	4	41.38	41.25	-4	13,634	-0.03%
2019/09/25	1	41.20	2	41.25	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/19	5	41.77	12	41.80	41.85	-7	14,570	-0.05%
2019/09/18	4	41.64	0	0.00	41.75	4	14,537	0.03%
2019/09/12	0	0.00	3	41.60	41.50	-3	14,586	-0.02%
2019/09/11	4	41.25	15	41.30	41.40	-11	14,658	-0.08%
2019/09/10	0	0.00	2	41.40	41.40	-2	14,594	-0.01%
2019/09/06	10	40.78	2	40.60	40.80	8	14,462	0.06%
2019/09/05	0	0.00	10	40.45	40.50	-10	14,418	-0.07%
2019/08/30	0	0.00	3	40.00	40.15	-3	14,765	-0.02%
2019/08/26	6	39.38	0	0.00	39.50	6	14,823	0.04%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/20	2	39.80	0	0.00	39.70	2	16,260	0.01%
2019/08/19	0	0.00	3	39.90	40.00	-3	16,339	-0.02%
2019/08/16	4	38.95	5	39.92	39.55	-1	16,312	-0.01%
2019/08/15	20	39.41	0	0.00	39.35	20	15,763	0.13%
2019/08/14	7	39.87	0	0.00	39.75	7	15,935	0.04%
2019/08/13	6	39.88	5	39.90	39.80	1	16,024	0.01%
2019/08/12	1	39.85	0	0.00	40.00	1	16,218	0.01%
2019/08/08	2	39.95	0	0.00	39.95	2	16,545	0.01%
2019/08/07	1	39.65	0	0.00	39.80	1	16,841	0.01%
2019/08/06	3	39.36	0	0.00	39.90	3	17,733	0.02%
2019/08/05	6	39.97	0	0.00	39.95	6	18,089	0.03%
2019/08/02	3	40.15	0	0.00	40.10	3	18,151	0.02%
2019/08/01	4	40.50	0	0.00	40.50	4	18,301	0.02%
2019/07/30	0	0.00	1	41.15	41.10	-1	18,294	-0.01%
2019/07/29	3	41.10	0	0.00	41.20	3	18,573	0.02%
2019/07/23	2	41.28	0	0.00	41.20	2	19,390	0.01%
2019/07/22	0	41.45	0	0.00	41.40	0	19,369	0.00%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/16	10	41.56	4	41.55	41.55	6	18,975	0.03%
2019/07/15	5	41.62	2	41.65	41.65	3	18,852	0.02%
2019/07/12	1	41.70	0	0.00	41.60	1	18,882	0.01%
2019/07/11	2	41.95	0	0.00	41.95	2	18,952	0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/03	0	0.00	1	42.45	42.25	-1	19,901	-0.01%
2019/07/02	0	42.70	0	0.00	42.65	0	20,241	0.00%
2019/07/01	8	42.31	12	42.13	42.70	-4	20,202	-0.02%
2019/06/28	10	43.30	0	0.00	43.00	10	19,887	0.05%
2019/06/27	0	0.00	3	42.98	43.20	-3	19,625	-0.02%
2019/06/26	11	42.75	0	0.00	42.75	11	19,534	0.06%
2019/06/25	1	42.55	0	0.00	42.60	1	19,924	0.01%
2019/06/24	4	42.20	1	42.30	42.55	3	20,254	0.01%
2019/06/21	0	0.00	6	42.35	42.30	-6	20,370	-0.03%
2019/06/20	0	0.00	8	42.46	42.55	-8	20,422	-0.04%
2019/06/19	1	42.50	6	42.33	42.55	-5	20,644	-0.02%
2019/06/18	1	41.85	0	0.00	42.20	1	20,557	0.00%
2019/06/14	1	41.50	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/12	2	42.00	0	0.00	41.90	2	21,261	0.01%
2019/06/11	2	42.05	7	41.96	42.10	-5	21,226	-0.02%
2019/06/10	1	41.30	0	0.00	41.35	1	20,962	0.00%
2019/06/03	0	0.00	1.1	40.89	41.05	-1.1	20,926	-0.01%
2019/05/24	3	40.73	0	0.00	40.60	3	20,117	0.01%
2019/05/22	1	41.00	5	41.05	41.15	-4	20,047	-0.02%
2019/05/21	3	41.13	0	0.00	41.50	3	20,045	0.01%
2019/05/20	0	0.00	5	40.20	40.20	-5	19,732	-0.03%
2019/05/17	5	40.06	0	0.00	40.00	5	19,779	0.03%
2019/05/16	5	40.43	0	0.00	40.00	5	19,523	0.03%
2019/05/15	3	41.07	0	0.00	40.95	3	19,277	0.02%
2019/05/14	11	40.44	0	0.00	40.45	11	19,168	0.06%
2019/05/13	15	42.23	10	42.15	41.95	5	18,279	0.03%
2019/05/10	1	43.25	273	43.20	43.20	-272	17,969	-1.51%	大賣/鉅額交易
2019/05/09	7	43.57	1	43.70	43.50	6	18,064	0.03%
2019/05/08	3	44.07	0	0.00	44.05	3	17,820	0.02%
2019/05/07	1	44.45	0	0.00	44.35	1	17,976	0.01%
2019/05/06	11	44.40	0	0.00	44.50	11	18,096	0.06%
2019/05/03	0	0.00	2	45.45	45.45	-2	17,979	-0.01%
2019/05/02	0	0.00	6	45.60	45.65	-6	17,838	-0.03%
2019/04/30	0	0.00	10	44.70	44.70	-10	17,602	-0.06%
2019/04/25	2	44.50	0	0.00	44.35	2	18,088	0.01%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/18	4	44.03	0	0.00	44.20	4	19,368	0.02%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	4	44.06	0	0.00	44.10	4	19,348	0.02%
2019/04/12	2	44.15	0	0.00	44.10	2	19,307	0.01%
2019/04/11	1	44.60	0	0.00	44.15	1	19,349	0.01%
2019/04/10	3	44.17	0	0.00	44.20	3	19,157	0.02%
2019/04/09	6	44.21	0	0.00	44.30	6	18,921	0.03%
2019/04/08	6	44.35	0.3	44.40	44.30	5.7	18,599	0.03%
2019/04/03	3	44.93	5	44.85	44.80	-2	18,081	-0.01%
2019/04/02	1	44.90	0	0.00	44.80	1	18,020	0.01%
2019/04/01	11	44.70	1	45.00	44.50	10	18,047	0.06%
2019/03/29	6	44.42	1	44.95	44.95	5	17,832	0.03%
2019/03/28	19	44.05	0	0.00	44.00	19	17,709	0.11%
2019/03/27	5	44.57	2	44.63	44.50	3	17,366	0.02%
2019/03/26	2	45.28	0	0.00	45.25	2	17,108	0.01%
2019/03/25	4	45.43	13	45.42	45.40	-9	17,067	-0.05%
2019/03/22	20	46.30	0	0.00	46.20	20	16,893	0.12%
2019/03/21	0	0.00	5	46.64	46.75	-5	16,784	-0.03%
2019/03/20	10	46.90	1	46.80	46.95	9	16,780	0.05%
2019/03/19	2	46.60	1	46.35	46.65	1	16,896	0.01%
2019/03/14	9	45.21	0	0.00	45.10	9	16,273	0.06%
2019/03/13	4	45.00	0	0.00	45.15	4	16,385	0.02%
2019/03/11	2	44.50	0	0.00	44.40	2	16,510	0.01%
2019/03/05	1	44.75	0	0.00	44.60	1	17,051	0.01%
2019/03/04	0	0.00	7	44.80	44.90	-7	17,057	-0.04%
2019/02/27	1	45.40	0	0.00	45.30	1	16,897	0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	2	45.53	0	0.00	45.55	2	16,530	0.01%
2019/02/21	7	45.14	0	0.00	45.40	7	16,449	0.04%
2019/02/20	0	0.00	11	44.94	45.15	-11	16,347	-0.07%
2019/02/19	0	0.00	2	44.65	44.60	-2	16,200	-0.01%
2019/02/18	0	0.00	6	44.60	44.40	-6	16,200	-0.04%
2019/02/15	2	44.53	0	0.00	44.20	2	15,981	0.01%
2019/02/13	26	43.94	0	0.00	44.30	26	15,657	0.17%
2019/02/12	2	43.58	0	0.00	43.90	2	15,578	0.01%
2019/02/11	22	43.60	0	0.00	43.55	22	15,524	0.14%
2019/01/30	16	43.64	0.1	43.90	43.60	15.9	15,374	0.10%
2019/01/29	2	43.70	0	0.00	43.90	2	15,060	0.01%
2019/01/25	5	43.55	0	0.00	43.50	5	14,644	0.03%
2019/01/23	9	43.80	0	0.00	43.75	9	14,456	0.06%
2019/01/22	0	0.00	7	43.96	44.20	-7	14,399	-0.05%
2019/01/21	1	43.85	1	43.80	43.80	0	14,376	0.00%
2019/01/18	5	43.59	0	0.00	43.50	5	14,615	0.03%
2019/01/17	15	43.77	0	0.00	43.80	15	14,497	0.10%
2019/01/16	5	43.49	0	0.00	43.60	5	14,322	0.03%
2019/01/15	5	44.09	0	0.00	43.75	5	14,030	0.04%
2019/01/14	12	44.75	0	0.00	44.40	12	13,493	0.09%
2019/01/11	1	45.65	0	0.00	45.55	1	13,412	0.01%
2019/01/09	6	45.91	0	0.00	45.95	6	13,385	0.04%
2019/01/08	30	45.39	0	0.00	45.15	30	13,203	0.23%
2019/01/04	2	44.75	0	0.00	44.55	2	13,467	0.01%
2019/01/03	2	45.23	0	0.00	45.15	2	13,852	0.01%
2019/01/02	1	46.55	0	0.00	45.90	1	13,837	0.01%
2018/12/27	1	46.70	0	0.00	46.70	1	14,054	0.01%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	0	0.00	1	46.00	46.00	-1	14,341	-0.01%
2018/12/24	1	46.50	0	0.00	46.50	1	14,365	0.01%
2018/12/20	1	47.60	0	0.00	47.00	1	14,426	0.01%
2018/12/19	0	0.00	1	47.00	47.25	-1	14,318	-0.01%
2018/12/18	2	47.20	0	0.00	47.20	2	14,270	0.01%
2018/12/17	2	47.60	0	0.00	47.70	2	14,372	0.01%
2018/12/10	4	47.58	0.2	47.80	47.60	3.8	13,959	0.03%
2018/12/06	1	48.05	0	0.00	48.25	1	14,017	0.01%
2018/12/05	2	48.35	0	0.00	48.40	2	14,099	0.01%
2018/12/04	2	48.70	0	0.00	48.95	2	14,067	0.01%
2018/11/30	2	48.55	0	0.00	48.55	2	13,946	0.01%
2018/11/27	10	49.10	0	0.00	49.05	10	13,178	0.08%
2018/11/26	2	49.45	0	0.00	49.55	2	13,145	0.02%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/21	2	50.15	0	0.00	50.20	2	12,886	0.02%
2018/11/19	0	0.00	0	50.70	51.00	0	12,871	0.00%
2018/11/16	2	50.60	0	0.00	50.70	2	12,855	0.02%
2018/11/09	0	0.00	1	50.80	51.00	-1	13,173	-0.01%
2018/11/07	0	0.00	2	49.78	50.10	-2	12,859	-0.02%
2018/10/31	0	0.00	3	48.52	49.00	-3	12,645	-0.02%
2018/10/30	0	0.00	3	48.18	48.35	-3	12,477	-0.02%
2018/10/29	1	47.05	1.8	47.33	47.50	-0.8	12,456	-0.01%
2018/10/26	5	47.52	0	0.00	47.40	5	12,309	0.04%
2018/10/25	2	48.73	0	0.00	48.70	2	11,924	0.02%
2018/10/24	0	0.00	50	49.05	49.75	-50	11,850	-0.42%
2018/10/23	2	49.55	0	0.00	49.30	2	11,784	0.02%
2018/10/18	4	49.95	0	0.00	50.00	4	11,657	0.03%
2018/10/17	5	50.08	0	0.00	50.00	5	11,627	0.04%
2018/10/15	1	49.80	0	0.00	50.00	1	11,464	0.01%
2018/10/12	4	49.89	0	0.00	50.60	4	11,252	0.04%
2018/10/11	5	50.48	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	17	52.58	52.40	-17	10,544	-0.16%
2018/10/08	0	0.00	1	51.70	51.90	-1	10,391	-0.01%
2018/10/05	5	51.12	0	0.00	51.20	5	10,408	0.05%
2018/10/04	5	51.68	0	0.00	51.70	5	10,304	0.05%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/09/26	0	0.00	2	52.45	53.00	-2	10,649	-0.02%
2018/09/21	0	0.00	3	52.57	52.90	-3	10,960	-0.03%
2018/09/20	1	51.60	0	0.00	52.20	1	10,889	0.01%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/10	3	51.13	0	0.00	50.90	3	12,298	0.02%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/09/05	2	51.80	0	0.00	51.80	2	12,909	0.02%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	3	52.03	1	52.10	52.60	2	13,234	0.02%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/28	0	0.00	1	52.80	52.70	-1	13,479	-0.01%
2018/08/27	0	0.00	1	52.80	52.80	-1	13,544	-0.01%
2018/08/24	7	52.64	4	52.65	52.80	3	13,597	0.02%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/20	1	51.40	0	0.00	51.30	1	14,242	0.01%
2018/08/16	5	51.48	0	0.00	51.50	5	14,206	0.04%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/13	2	52.25	0	0.00	52.00	2	14,288	0.01%
2018/08/10	1	53.10	0	0.00	53.00	1	14,353	0.01%
2018/08/09	0	0.00	6	53.00	52.70	-6	14,473	-0.04%
2018/08/06	1	52.80	0	0.00	53.00	1	14,992	0.01%
2018/08/02	0	0.00	6.1	52.03	52.00	-6.1	15,476	-0.04%
2018/07/31	0	0.00	7	52.63	52.70	-7	15,740	-0.04%
2018/07/27	0.9	52.20	5	52.40	52.40	-4.1	15,788	-0.03%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/24	1	52.10	0	0.00	52.10	1	15,828	0.01%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.40	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	2	52.15	52.20	-2	16,502	-0.01%
2018/07/16	2	51.90	0	0.00	52.00	2	16,561	0.01%
2018/07/13	9	51.94	0	0.00	52.20	9	16,748	0.05%
2018/07/10	6	51.80	1	52.10	51.80	5	16,672	0.03%
2018/07/09	0	0.00	0	51.70	51.70	0	16,654	0.00%
2018/07/06	3	50.93	0	0.00	51.00	3	16,592	0.02%
2018/07/05	7	51.07	0	0.00	51.40	7	16,507	0.04%
2018/07/04	5	51.62	0	0.00	51.90	5	16,616	0.03%
2018/07/03	2	52.30	30	53.00	52.10	-28	16,535	-0.17%
2018/07/02	2	53.30	0	0.00	53.20	2	16,295	0.01%
2018/06/29	0	0.00	5	53.70	53.80	-5	16,159	-0.03%
2018/06/27	1	52.60	0	0.00	52.80	1	15,878	0.01%
2018/06/25	0	0.00	12	55.90	55.60	-12	15,534	-0.08%
2018/06/22	0	0.00	1	56.10	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	3	56.03	55.90	-3	15,020	-0.02%
2018/06/19	0	0.00	1	55.40	55.00	-1	14,863	-0.01%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	0	0.00	2	55.40	54.50	-2	14,169	-0.01%
2018/06/13	0	0.00	3	55.70	55.50	-3	13,920	-0.02%
2018/06/11	0	0.00	19.8	55.08	55.40	-19.8	13,851	-0.14%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/07	1	54.80	25	55.00	55.00	-24	13,947	-0.17%
2018/06/06	0	0.00	2	54.75	54.90	-2	14,092	-0.01%
2018/05/30	2	52.90	0	0.00	52.90	2	13,666	0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/23	2	54.40	1	54.80	54.00	1	13,761	0.01%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/21	1	54.80	0	0.00	55.00	1	14,054	0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	0	0.00	2	54.80	54.90	-2	14,267	-0.01%
2018/05/16	1	54.90	4	54.80	54.90	-3	14,261	-0.02%
2018/05/15	2	54.80	0	0.00	54.00	2	14,402	0.01%
2018/05/14	55	54.89	0	0.00	55.00	55	14,737	0.37%
2018/05/11	1	54.60	4	54.20	54.60	-3	14,736	-0.02%
2018/05/10	0	0.00	0.1	53.30	53.30	-0.1	14,429	0.00%
2018/05/08	0	0.00	2	53.40	53.50	-2	14,373	-0.01%
2018/05/03	4	53.30	0	0.00	52.90	4	14,504	0.03%
2018/04/30	0.1	53.40	2	53.80	53.50	-1.9	14,691	-0.01%
2018/04/27	0	0.00	6	53.40	53.50	-6	14,774	-0.04%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	0	52.40	52.50	0	14,412	0.00%
2018/04/16	1	52.60	0	0.00	52.50	1	15,033	0.01%
2018/04/11	2	53.70	1	53.70	53.30	1	15,513	0.01%
2018/04/10	2	53.30	4	53.55	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	23.6	52.50	53.00	-23.6	15,704	-0.15%
2018/03/29	1	52.00	0	0.00	51.80	1	16,036	0.01%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/23	1	52.30	0	0.00	52.20	1	16,204	0.01%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/12	0	0.00	1	54.50	54.50	-1	16,673	-0.01%
2018/03/08	0	0.00	2	52.90	52.40	-2	17,459	-0.01%
2018/03/07	1	52.50	21.3	52.80	52.50	-20.3	17,930	-0.11%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/02/27	0	0.00	3	54.57	54.50	-3	19,397	-0.02%
2018/02/23	0	0.00	2	54.70	54.70	-2	19,762	-0.01%
2018/02/22	0	0.00	2	54.20	54.20	-2	20,668	-0.01%
2018/02/07	2	52.40	0	0.00	52.70	2	21,929	0.01%
2018/02/06	3	52.40	6	50.90	50.80	-3	21,788	-0.01%
2018/02/05	1	53.80	41	53.88	54.10	-40	21,376	-0.19%
2018/02/02	1	54.60	0	0.00	54.70	1	21,222	0.00%
2018/01/30	5	54.64	0	0.00	54.40	5	21,082	0.02%
2018/01/26	3	54.60	0	0.00	54.70	3	20,866	0.01%
2018/01/18	5	55.90	1	56.00	55.90	4	20,836	0.02%
2018/01/17	0	0.00	2	56.40	56.30	-2	20,787	-0.01%
2018/01/15	0	0.00	3	56.50	56.50	-3	20,518	-0.01%
2018/01/12	1	55.80	0	0.00	55.60	1	20,278	0.00%
2018/01/09	2	55.50	0.5	55.50	55.80	1.5	20,010	0.01%
2018/01/05	0.3	55.40	20	55.20	55.70	-19.7	19,793	-0.10%
2018/01/04	0	0.00	1	55.20	55.40	-1	19,585	-0.01%
2018/01/03	1	55.00	3	55.10	55.20	-2	19,635	-0.01%
2018/01/02	1	53.60	1	54.30	54.20	0	19,235	0.00%