台泥 (1101)-華南永昌-斗六券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.30
漲跌
▲0.15
漲幅
+0.45%
成交量
14,094張
產業
上市水泥類股
2674人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－華南永昌-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	0	33.45	0	0.00	33.30	0	12,220	0.00%
2024/12/10	0.1	33.11	9	33.09	33.15	-8.9	12,121	-0.07%
2024/12/09	7	33.76	0	0.00	33.55	7	12,053	0.06%
2024/12/06	5	33.50	16.1	33.55	33.70	-11.1	12,162	-0.09%
2024/12/05	0	33.55	0	0.00	33.60	0	12,216	0.00%
2024/12/04	0	0.00	31	33.72	33.80	-31	12,264	-0.25%
2024/12/03	0	0.00	0.2	33.55	33.80	-0.2	12,514	0.00%
2024/11/29	0	0.00	1.2	33.11	33.50	-1.2	12,524	-0.01%
2024/11/28	0.1	33.40	0	0.00	33.40	0.1	12,525	0.00%
2024/11/27	1	33.55	0	0.00	33.40	1	12,496	0.01%
2024/11/26	2	33.95	2	34.05	33.80	0	12,463	0.00%
2024/11/25	4	33.76	6	33.91	33.90	-2	12,335	-0.02%
2024/11/22	0	0.00	0.6	33.25	33.35	-0.6	11,748	0.00%
2024/11/21	0	0.00	1	33.35	33.20	-1	11,730	-0.01%
2024/11/19	0	0.00	3	33.52	33.50	-3	11,607	-0.03%
2024/11/18	33	33.41	2	33.63	33.25	31	11,508	0.27%
2024/11/15	23	33.10	16	33.14	33.15	7	11,361	0.06%
2024/11/14	0	32.40	1	32.60	32.35	-1	11,129	-0.01%
2024/11/13	0	0.00	4	32.45	32.45	-4	11,484	-0.03%
2024/11/12	3.2	32.44	1	32.55	32.45	2.2	12,041	0.02%
2024/11/11	0	0.00	2	31.90	32.25	-2	11,873	-0.02%
2024/11/08	1	31.95	5	32.00	31.90	-4	11,905	-0.03%
2024/11/07	3	32.07	1	32.05	31.95	2	12,154	0.02%
2024/11/05	0	0.00	3	32.50	32.55	-3	12,488	-0.02%
2024/11/04	0	32.35	0	0.00	32.45	0	12,826	0.00%
2024/10/29	2	31.85	2	31.88	32.10	0	13,575	0.00%
2024/10/28	3.1	32.07	1	32.10	32.15	2.1	13,522	0.02%
2024/10/25	2	32.05	0	0.00	32.05	2	13,669	0.01%
2024/10/24	0	0.00	8	32.00	32.00	-8	13,883	-0.06%
2024/10/23	0.1	32.10	0	0.00	32.20	0.1	14,174	0.00%
2024/10/21	4	32.66	1	32.30	32.30	3	14,602	0.02%
2024/10/18	2	32.40	2.5	32.60	32.75	-0.5	14,777	0.00%
2024/10/17	0.1	32.30	0	0.00	32.50	0.1	15,205	0.00%
2024/10/16	1	32.20	2	32.20	32.15	-1	15,372	-0.01%
2024/10/15	0.1	32.60	1	32.65	32.50	-0.9	15,375	-0.01%
2024/10/14	0.1	32.60	1	32.60	32.55	-0.9	15,463	-0.01%
2024/10/11	0.1	32.60	1.1	32.64	32.50	-1	15,732	-0.01%
2024/10/09	1	32.65	1	32.60	32.45	0	15,928	0.00%
2024/10/08	1	33.15	1	33.20	33.05	0	15,935	0.00%
2024/10/07	2	33.45	5	33.35	33.50	-3	16,042	-0.02%
2024/10/04	0	0.00	1.3	33.60	33.80	-1.3	16,129	-0.01%
2024/10/01	1.3	33.52	3	33.65	33.70	-1.7	16,113	-0.01%
2024/09/30	6	33.86	12	33.84	33.80	-6	16,135	-0.04%
2024/09/27	0	0.00	6.7	32.96	33.30	-6.7	15,693	-0.04%
2024/09/26	0.3	32.60	0	0.00	32.60	0.3	15,583	0.00%
2024/09/23	0	0.00	1	32.10	32.20	-1	16,145	-0.01%
2024/09/20	0	0.00	4.5	32.19	32.30	-4.5	16,232	-0.03%
2024/09/19	0	0.00	3	32.15	32.20	-3	16,356	-0.02%
2024/09/18	0	32.05	0	0.00	32.10	0	16,498	0.00%
2024/09/16	5.5	32.16	1	32.20	32.20	4.5	16,964	0.03%
2024/09/11	0	0.00	2	31.60	31.30	-2	17,159	-0.01%
2024/09/09	0	31.50	3	31.40	31.55	-3	17,458	-0.02%
2024/09/05	2	31.75	9	31.75	31.55	-7	17,789	-0.04%
2024/09/04	3.1	31.62	0	0.00	31.75	3.1	17,823	0.02%
2024/09/03	1	32.30	0	0.00	32.15	1	17,552	0.01%
2024/08/29	1	32.90	1	33.00	32.95	0	17,434	0.00%
2024/08/28	1.1	32.81	0	0.00	32.90	1.1	17,440	0.01%
2024/08/27	0	0.00	2	32.95	33.05	-2	17,656	-0.01%
2024/08/26	3	33.13	1	33.15	33.15	2	17,873	0.01%
2024/08/23	0.2	32.98	0	0.00	32.95	0.2	18,214	0.00%
2024/08/22	1.1	32.81	0	0.00	33.05	1.1	18,324	0.01%
2024/08/21	2	32.80	0	0.00	32.80	2	18,453	0.01%
2024/08/20	12	32.80	1	32.80	32.80	11	18,562	0.06%
2024/08/19	1.5	32.84	0	0.00	32.70	1.5	18,809	0.01%
2024/08/16	4	32.98	0	0.00	32.85	4	19,420	0.02%
2024/08/15	5.4	32.90	2	33.05	32.90	3.4	19,474	0.02%
2024/08/14	9.6	33.43	10	33.74	33.60	-0.4	19,114	0.00%
2024/08/13	6	34.60	4.8	34.52	34.60	1.2	18,640	0.01%
2024/08/12	0.8	34.45	0	0.00	34.45	0.8	18,777	0.00%
2024/08/09	0	0.00	23	34.33	34.50	-23	18,908	-0.12%
2024/08/08	4	34.00	13	34.07	34.00	-9	18,971	-0.05%
2024/08/07	0	33.60	1	33.70	33.80	-1	19,111	-0.01%
2024/08/06	5	33.80	0	0.00	33.80	5	19,273	0.03%
2024/08/05	2	33.10	5	33.18	33.10	-3	19,081	-0.02%
2024/08/02	1	34.10	0	0.00	34.30	1	18,640	0.01%
2024/08/01	1	34.60	0	0.00	34.60	1	18,651	0.01%
2024/07/31	0	0.00	8	34.60	34.65	-8	19,006	-0.04%
2024/07/30	0.1	34.80	9	34.67	34.65	-8.9	19,146	-0.05%
2024/07/29	1	34.85	13	34.88	34.90	-12	19,188	-0.06%
2024/07/26	66.1	35.05	54	34.89	34.90	12.1	19,146	0.06%
2024/07/23	5	34.55	13	34.84	34.95	-8	19,040	-0.04%
2024/07/22	2	34.10	7	34.12	34.35	-5	18,944	-0.03%
2024/07/19	7	34.74	1	34.80	34.60	6	18,891	0.03%
2024/07/18	8	34.93	18	34.98	34.80	-10	18,816	-0.05%
2024/07/17	1	34.55	6	34.44	34.50	-5	18,575	-0.03%
2024/07/16	0	0.00	3	34.10	34.15	-3	18,617	-0.02%
2024/07/15	2.1	34.44	0	0.00	34.10	2.1	18,906	0.01%
2024/07/12	5	34.05	8	34.34	34.25	-3	19,001	-0.02%
2024/07/11	20.5	33.85	6.4	33.94	34.05	14.1	18,966	0.07%
2024/07/10	2	33.95	5	33.85	33.85	-3	19,323	-0.02%
2024/07/08	0	0.00	1	34.55	34.60	-1	19,534	-0.01%
2024/07/05	0	0.00	2	34.25	34.45	-2	19,401	-0.01%
2024/07/04	0	0.00	8	34.13	34.15	-8	19,513	-0.04%
2024/07/02	2	33.65	1	33.45	33.70	1	19,419	0.01%
2024/07/01	3	33.65	2	33.55	33.55	1	19,630	0.01%
2024/06/28	3	34.25	4	34.39	34.20	-1	19,424	-0.01%
2024/06/25	1	34.15	2	34.15	34.50	-1	19,006	-0.01%
2024/06/24	0	0.00	61.4	34.25	34.25	-61.4	18,893	-0.32%
2024/06/21	3.3	34.57	66	34.60	34.65	-62.7	18,790	-0.33%
2024/06/20	30	34.00	55	34.05	34.15	-25	18,385	-0.14%
2024/06/19	125	34.01	5	34.00	34.05	120	18,482	0.65%	大買/鉅額交易
2024/06/17	5.1	34.00	0	0.00	34.00	5.1	18,871	0.03%
2024/06/14	1	33.95	3	33.93	34.00	-2	19,045	-0.01%
2024/06/13	2	33.40	5.7	33.55	33.45	-3.7	18,976	-0.02%
2024/06/12	5.2	33.20	6	33.37	33.00	-0.8	19,030	0.00%
2024/06/11	0	0.00	4	32.90	32.85	-4	18,937	-0.02%
2024/06/07	2	32.98	0	0.00	33.05	2	18,986	0.01%
2024/06/06	1	32.70	0	0.00	32.70	1	18,999	0.01%
2024/06/05	10	32.78	0	0.00	32.70	10	19,137	0.05%
2024/06/04	1.3	32.84	0	0.00	32.70	1.3	19,258	0.01%
2024/06/03	13	33.08	0	0.00	33.00	13	19,241	0.07%
2024/05/31	2	33.10	0	0.00	33.00	2	19,359	0.01%
2024/05/30	1.1	33.00	0	0.00	32.85	1.1	19,198	0.01%
2024/05/29	6	33.33	0	0.00	33.20	6	19,084	0.03%
2024/05/28	5	33.90	2	33.95	33.95	3	18,880	0.02%
2024/05/27	1.1	33.85	4	33.90	33.80	-2.9	19,149	-0.02%
2024/05/24	0	0.00	1	34.05	34.05	-1	19,164	-0.01%
2024/05/23	4.1	34.06	7	33.99	34.00	-2.9	19,106	-0.02%
2024/05/22	1	34.20	3	34.08	34.35	-2	18,882	-0.01%
2024/05/21	2.1	33.30	17	33.47	33.35	-15	18,203	-0.08%
2024/05/20	0	0.00	3	33.95	33.85	-3	18,043	-0.02%
2024/05/17	1	33.85	7	33.86	33.90	-6	17,916	-0.03%
2024/05/16	0.2	33.60	5	33.59	33.60	-4.8	17,836	-0.03%
2024/05/15	3.2	33.40	5.7	33.40	33.30	-2.5	17,783	-0.01%
2024/05/14	1	33.30	5	33.25	33.35	-4	17,869	-0.02%
2024/05/13	2.4	33.61	2.9	33.67	33.70	-0.5	17,684	0.00%
2024/05/10	0	0.00	2.2	33.20	33.30	-2.2	17,314	-0.01%
2024/05/09	2	32.68	0.4	32.75	32.65	1.6	17,094	0.01%
2024/05/08	5	32.95	0	0.00	33.10	5	17,111	0.03%
2024/05/07	0	0.00	3.1	32.95	33.20	-3.1	17,141	-0.02%
2024/05/06	23	32.89	25.8	32.90	33.00	-2.8	16,992	-0.02%
2024/05/03	10	32.58	12	32.50	32.40	-2	16,551	-0.01%
2024/04/30	0	32.20	0.4	32.20	32.05	-0.4	16,171	0.00%
2024/04/26	2	31.88	1	31.80	31.80	1	15,880	0.01%
2024/04/25	1	31.95	0	0.00	32.00	1	15,849	0.01%
2024/04/24	8	32.28	2	32.15	32.15	6	15,799	0.04%
2024/04/23	4.2	32.39	3	32.73	32.35	1.2	16,021	0.01%
2024/04/22	1	32.35	2.6	32.51	32.60	-1.6	15,974	-0.01%
2024/04/19	8	32.14	2	32.25	32.00	6	15,756	0.04%
2024/04/18	24	32.44	0	0.00	32.70	24	15,379	0.16%
2024/04/17	13	32.43	1	32.65	32.65	12	15,172	0.08%
2024/04/16	12.2	32.68	19	32.82	32.45	-6.8	15,008	-0.05%
2024/04/15	3	32.50	0	0.00	32.35	3	14,402	0.02%
2024/04/12	2	32.10	2	32.20	32.20	0	14,063	0.00%
2024/04/11	1	32.40	0	0.00	32.40	1	13,848	0.01%
2024/04/10	4.1	32.75	1	32.70	32.70	3.1	13,783	0.02%
2024/04/09	0	0.00	3.3	32.28	32.45	-3.3	13,609	-0.02%
2024/04/08	0	0.00	6	32.35	32.30	-6	13,545	-0.04%
2024/04/03	8.1	32.30	25.2	32.34	32.00	-17.1	13,436	-0.13%
2024/04/02	20	31.95	0	0.00	31.95	20	13,046	0.15%
2024/04/01	5	32.10	0	0.00	32.15	5	13,124	0.04%
2024/03/29	0.6	31.80	7	31.79	32.15	-6.4	13,089	-0.05%
2024/03/28	0	0.00	2	31.70	31.70	-2	12,963	-0.02%
2024/03/27	1	31.80	1	31.85	31.70	0	12,844	0.00%
2024/03/26	1	31.45	2	31.50	31.55	-1	12,765	-0.01%
2024/03/25	5.2	31.10	0	0.00	31.10	5.2	12,723	0.04%
2024/03/22	6.5	31.12	0	0.00	31.15	6.5	12,702	0.05%
2024/03/21	5	31.55	4	31.59	31.50	1	12,514	0.01%
2024/03/20	24.5	30.92	3	30.80	30.90	21.5	12,516	0.17%
2024/03/19	10.2	31.47	0	0.00	31.40	10.2	12,198	0.08%
2024/03/18	6	31.70	0	0.00	31.70	6	11,945	0.05%
2024/03/14	26	31.77	4	31.80	32.00	22	11,512	0.19%
2024/03/13	2	31.75	1	31.80	31.70	1	11,518	0.01%
2024/03/12	7	31.94	0.3	32.00	32.00	6.7	11,388	0.06%
2024/03/11	6	31.70	15	31.74	31.80	-9	11,415	-0.08%
2024/03/08	2	31.93	1	32.00	31.85	1	11,531	0.01%
2024/03/07	3.3	31.92	2	32.03	32.00	1.3	11,664	0.01%
2024/03/06	1	31.95	0	0.00	32.00	1	12,022	0.01%
2024/03/04	1	32.05	1	32.05	32.05	0	13,771	0.00%
2024/03/01	4.6	32.00	10	32.05	32.05	-5.4	14,657	-0.04%
2024/02/29	6	32.28	3	32.13	32.10	3	14,759	0.02%
2024/02/27	5.5	31.97	0	0.00	31.85	5.5	14,610	0.04%
2024/02/26	9.1	32.26	12	32.27	32.15	-2.9	14,608	-0.02%
2024/02/23	2	32.40	2	32.45	32.40	0	14,694	0.00%
2024/02/21	11.2	32.50	3	32.45	32.50	8.2	15,202	0.05%
2024/02/20	0	0.00	1	32.55	32.65	-1	15,222	-0.01%
2024/02/19	0	0.00	12	32.75	32.80	-12	15,433	-0.08%
2024/02/16	13.1	31.87	0	0.00	31.90	13.1	15,704	0.08%
2024/02/15	3.2	31.84	5	31.85	32.00	-1.9	15,670	-0.01%
2024/02/05	3	32.03	0.1	32.15	32.15	2.9	15,497	0.02%
2024/02/02	0	32.30	4	32.25	32.25	-4	15,452	-0.03%
2024/02/01	0.2	32.28	2	32.13	32.45	-1.8	15,591	-0.01%
2024/01/31	4	31.89	2	31.98	31.90	2	15,628	0.01%
2024/01/30	5.1	32.17	0	0.00	32.00	5.1	15,538	0.03%
2024/01/29	3.3	32.46	1	32.35	32.35	2.3	15,511	0.01%
2024/01/26	4.3	32.63	0	0.00	32.60	4.3	15,632	0.03%
2024/01/25	2	32.63	0	0.00	32.70	2	15,730	0.01%
2024/01/23	1.1	32.70	0	0.00	32.70	1.1	16,153	0.01%
2024/01/22	5	32.40	0	0.00	32.30	5	16,296	0.03%
2024/01/19	10.1	32.13	7	32.14	32.40	3.1	16,355	0.02%
2024/01/18	1	32.20	0	0.00	32.05	1	16,380	0.01%
2024/01/17	10	32.25	1	32.30	32.20	9	16,459	0.05%
2024/01/16	2	32.95	0	0.00	32.90	2	16,356	0.01%
2024/01/12	3	33.70	0	0.00	33.75	3	16,716	0.02%
2024/01/11	10	33.70	0	0.00	33.70	10	17,605	0.06%
2024/01/10	5	33.78	5	33.75	33.70	0	18,877	0.00%
2024/01/09	1	34.25	1	34.15	34.05	0	19,006	0.00%
2024/01/08	5	34.30	0	0.00	34.25	5	19,126	0.03%
2024/01/05	0.8	34.35	0	0.00	34.35	0.8	19,349	0.00%
2024/01/04	2	34.20	0	0.00	34.20	2	19,609	0.01%
2024/01/03	6	34.25	0.8	34.31	34.20	5.2	19,771	0.03%
2024/01/02	3	34.75	0	0.00	34.70	3	19,818	0.02%
2023/12/29	100.1	34.83	5	34.80	34.85	95.1	19,953	0.48%
2023/12/28	1.1	34.90	0	0.00	34.90	1.1	20,185	0.01%
2023/12/27	1	34.85	0	0.00	34.90	1	20,197	0.01%
2023/12/26	0	34.65	29	34.60	34.65	-29	20,237	-0.14%
2023/12/25	0	34.60	0	0.00	34.50	0	20,449	0.00%
2023/12/22	0	34.30	0	0.00	34.30	0	20,578	0.00%
2023/12/21	0	34.25	0	0.00	34.25	0	20,790	0.00%
2023/12/20	0.7	34.40	1	34.50	34.50	-0.3	21,158	0.00%
2023/12/19	0	34.45	0	0.00	34.35	0	21,394	0.00%
2023/12/18	0	0.00	2	34.40	34.55	-2	21,730	-0.01%
2023/12/13	2	34.10	0	0.00	34.05	2	21,743	0.01%
2023/12/12	6	34.20	3	34.15	34.15	3	21,824	0.01%
2023/12/11	0.4	34.35	0	0.00	34.40	0.4	21,878	0.00%
2023/12/07	10	34.68	0	0.00	34.50	10	22,107	0.05%
2023/12/06	3	34.70	1	34.85	34.60	2	22,145	0.01%
2023/12/05	2	34.60	5	34.71	34.90	-3	22,206	-0.01%
2023/12/04	10	34.24	6	34.18	34.05	4	22,066	0.02%
2023/12/01	11	34.51	0	0.00	34.40	11	22,225	0.05%
2023/11/30	4.3	35.01	6	35.11	34.95	-1.8	21,892	-0.01%
2023/11/29	11	34.45	2	34.38	34.25	9	20,364	0.04%
2023/11/28	13	34.75	1	35.00	34.50	12	20,138	0.06%
2023/11/27	2.3	34.29	1	34.15	33.95	1.3	19,597	0.01%
2023/11/22	1	34.00	0	0.00	33.85	1	19,049	0.01%
2023/11/21	1.5	33.93	12	34.09	34.20	-10.5	18,952	-0.06%
2023/11/20	1.2	33.54	2	33.50	33.60	-0.8	18,544	0.00%
2023/11/17	0	0.00	22	33.30	33.20	-22	18,469	-0.12%
2023/11/16	10	33.05	1	33.20	33.05	9	18,400	0.05%
2023/11/15	0.1	33.05	1	33.10	33.15	-1	18,225	-0.01%
2023/11/14	9	32.54	1	32.50	32.50	8	18,089	0.04%
2023/11/13	3.1	32.70	0	0.00	32.80	3.1	18,187	0.02%
2023/11/10	1	33.00	0	0.00	32.85	1	18,374	0.01%
2023/11/09	1	32.90	0.1	33.05	32.90	0.9	18,388	0.01%
2023/11/08	1	32.90	3	32.65	32.90	-2	18,405	-0.01%
2023/11/07	7	32.50	1	32.50	32.55	6	18,432	0.03%
2023/11/06	2	32.80	1	32.90	32.80	1	18,394	0.01%
2023/11/03	1	32.80	1	32.85	32.90	0	18,290	0.00%
2023/11/02	22	32.50	1	32.45	32.35	21	18,196	0.12%
2023/11/01	4	32.04	0	0.00	32.10	4	18,166	0.02%
2023/10/31	0	0.00	24	32.27	32.25	-24	18,158	-0.13%
2023/10/30	0.2	31.99	0	0.00	32.00	0.2	18,028	0.00%
2023/10/26	3	31.50	0	0.00	31.45	3	17,975	0.02%
2023/10/25	7.2	31.62	0	0.00	31.55	7.2	17,848	0.04%
2023/10/24	18	31.58	1	31.50	31.50	17	17,706	0.10%
2023/10/23	2	31.65	10	31.65	31.65	-8	17,530	-0.05%
2023/10/20	9	31.51	0	0.00	31.75	9	17,702	0.05%
2023/10/19	28.4	31.88	0	0.00	31.90	28.4	17,409	0.16%
2023/10/18	35.1	32.49	0	0.00	32.45	35.1	16,813	0.21%
2023/10/17	2	33.48	3	33.48	33.45	-1	15,659	-0.01%
2023/10/16	0	0.00	0.3	33.75	33.60	-0.3	15,645	0.00%
2023/10/13	11	34.03	6	34.10	33.80	5	15,722	0.03%
2023/10/12	11	33.34	3	33.72	33.70	8	15,681	0.05%
2023/10/11	1.5	33.00	2	32.90	33.10	-0.5	15,548	0.00%
2023/10/06	9	32.79	4	32.80	32.80	5	15,540	0.03%
2023/10/05	7.1	32.82	1	32.75	32.75	6.1	15,507	0.04%
2023/10/04	6	32.95	0	0.00	32.90	6	15,539	0.04%
2023/10/02	1	33.15	0	0.00	33.10	1	15,776	0.01%
2023/09/28	6	33.15	0	0.00	33.25	6	16,020	0.04%
2023/09/26	5.2	33.01	0	0.00	33.00	5.2	15,938	0.03%
2023/09/25	17.1	33.12	1	33.15	33.10	16.1	15,777	0.10%
2023/09/22	14.2	33.43	0	0.00	33.50	14.2	15,474	0.09%
2023/09/21	18.5	33.91	3	33.85	33.80	15.5	15,253	0.10%
2023/09/20	3	34.42	10	34.45	34.35	-7	15,082	-0.05%
2023/09/19	2	34.85	0	0.00	34.80	2	14,902	0.01%
2023/09/18	4	35.00	1	35.05	35.10	3	14,938	0.02%
2023/09/15	1	35.25	0	0.00	35.10	1	15,030	0.01%
2023/09/14	0.1	35.45	0	0.00	35.50	0.1	14,962	0.00%
2023/09/13	16	35.08	0	35.05	35.30	16	14,972	0.11%
2023/09/12	1	34.50	5	34.45	34.60	-4	15,254	-0.03%
2023/09/11	2	34.10	7	34.06	34.20	-5	15,266	-0.03%
2023/09/08	6	34.20	0	0.00	34.10	6	15,301	0.04%
2023/09/07	1	34.35	1	34.40	34.35	0	15,280	0.00%
2023/09/06	12	34.48	2	34.75	34.40	10	15,287	0.07%
2023/09/05	3	35.00	0	0.00	35.00	3	14,939	0.02%
2023/09/04	2.1	35.00	3	35.07	35.20	-0.9	14,925	-0.01%
2023/09/01	1	35.15	0	0.00	35.25	1	14,877	0.01%
2023/08/31	2	34.95	0	0.00	34.95	2	14,843	0.01%
2023/08/30	4.2	35.54	0	0.00	35.30	4.2	14,684	0.03%
2023/08/28	4.5	35.14	0	0.00	35.20	4.5	15,344	0.03%
2023/08/25	2	35.18	1	35.10	35.10	1	16,124	0.01%
2023/08/24	7	35.25	0	0.00	35.30	7	16,441	0.04%
2023/08/23	0	35.50	0	0.00	35.30	0	16,726	0.00%
2023/08/22	1.1	35.40	4	35.40	35.40	-3	16,947	-0.02%
2023/08/21	0	0.00	6	35.40	35.40	-6	17,344	-0.03%
2023/08/18	9.3	35.20	0	0.00	35.15	9.3	17,523	0.05%
2023/08/17	6	35.52	5	35.80	35.65	1	17,458	0.01%
2023/08/16	11	36.02	61	36.17	36.05	-50	17,488	-0.29%
2023/08/15	0.2	36.80	0	0.00	36.70	0.2	17,473	0.00%
2023/08/14	6.2	36.81	20	36.95	36.85	-13.8	17,582	-0.08%
2023/08/10	7	36.85	0	0.00	36.85	7	17,644	0.04%
2023/08/09	0	37.30	0	0.00	37.15	0	17,972	0.00%
2023/08/08	9	37.16	5	37.24	37.10	4	18,250	0.02%
2023/08/07	1	37.45	3	37.52	37.65	-2	18,384	-0.01%
2023/08/04	2	37.25	1	37.35	37.35	1	18,438	0.01%
2023/08/02	2	37.55	3	37.20	37.20	-1	18,846	-0.01%
2023/08/01	3	37.38	2	37.45	37.55	1	19,015	0.01%
2023/07/31	5	37.33	7	37.48	37.30	-2	19,125	-0.01%
2023/07/28	1	37.35	0	0.00	37.35	1	19,175	0.01%
2023/07/27	10	37.39	2.1	37.33	37.35	7.9	19,620	0.04%
2023/07/26	0.7	37.40	3	37.35	37.25	-2.3	20,584	-0.01%
2023/07/25	8.5	37.27	15	37.38	37.40	-6.5	20,798	-0.03%
2023/07/24	12	36.27	0	0.00	36.50	12	20,874	0.06%
2023/07/21	1.3	36.28	0	0.00	36.10	1.3	21,180	0.01%
2023/07/20	2	36.55	1	36.60	36.55	1	21,667	0.00%
2023/07/19	3	36.80	0	0.00	36.60	3	22,718	0.01%
2023/07/18	3	36.62	0	0.00	37.10	3	23,504	0.01%
2023/07/17	7	36.76	2	36.75	36.75	5	23,411	0.02%
2023/07/14	8	36.94	1	36.95	37.00	7	23,348	0.03%
2023/07/13	4.1	36.95	2	37.00	36.80	2.1	23,366	0.01%
2023/07/12	3	36.62	0	0.00	36.60	3	23,564	0.01%
2023/07/11	5	36.56	0	0.00	36.55	5	23,517	0.02%
2023/07/10	9.6	36.97	10	36.90	36.85	-0.5	23,394	0.00%
2023/07/07	11.2	37.04	0	0.00	37.30	11.2	23,264	0.05%
2023/07/06	7.2	37.41	0	0.00	37.25	7.2	23,393	0.03%
2023/07/05	3.1	37.94	27	37.99	37.80	-23.9	23,091	-0.10%
2023/07/04	4	38.11	0	0.00	38.05	4	22,913	0.02%
2023/07/03	1	38.20	21.3	38.20	38.25	-20.3	22,864	-0.09%
2023/06/30	1	38.05	2	38.10	38.05	-1	22,907	0.00%
2023/06/29	8	38.09	22	38.10	38.05	-14	22,932	-0.06%
2023/06/28	5.6	38.04	7	38.05	38.05	-1.5	22,980	-0.01%
2023/06/27	9	38.53	7	38.61	38.45	2	23,114	0.01%
2023/06/26	2	38.80	0	0.00	38.80	2	23,371	0.01%
2023/06/21	1	38.35	1	38.70	38.70	0	23,378	0.00%
2023/06/19	6.1	38.62	0	0.00	38.70	6.1	23,493	0.03%
2023/06/16	7	38.71	4.2	38.88	38.70	2.8	23,472	0.01%
2023/06/15	0.2	38.33	0	0.00	38.35	0.2	23,007	0.00%
2023/06/14	13	38.28	2	38.30	38.35	11	23,330	0.05%
2023/06/13	7.6	38.23	22	38.26	38.25	-14.5	23,466	-0.06%
2023/06/12	2.2	38.28	0	0.00	38.25	2.2	23,491	0.01%
2023/06/09	2	38.38	5	38.40	38.45	-3	23,511	-0.01%
2023/06/08	4.1	38.50	0	0.00	38.50	4.1	23,676	0.02%
2023/06/07	0	0.00	2	38.78	38.80	-2	23,851	-0.01%
2023/06/06	4.2	38.90	0	0.00	38.80	4.2	24,048	0.02%
2023/06/05	12	38.89	16	38.78	38.85	-4	24,210	-0.02%
2023/06/02	1	38.00	14.2	38.48	38.55	-13.2	24,023	-0.05%
2023/06/01	9.1	37.79	0	0.00	37.75	9.1	23,598	0.04%
2023/05/31	7	38.01	0	0.00	37.90	7	23,504	0.03%
2023/05/30	10	38.05	2	38.05	38.30	8	22,887	0.03%
2023/05/29	5	37.84	2	37.85	38.15	3	23,178	0.01%
2023/05/26	33	37.76	4	37.74	38.00	29	23,692	0.12%
2023/05/25	4.2	37.63	3	37.72	38.05	1.2	24,133	0.00%
2023/05/24	9.3	37.62	5	37.60	37.85	4.3	23,953	0.02%
2023/05/23	3	37.97	0	0.00	37.90	3	23,751	0.01%
2023/05/22	5	38.30	3	38.30	38.25	2	23,649	0.01%
2023/05/19	1.4	37.89	0	0.00	37.85	1.4	23,556	0.01%
2023/05/18	3	37.87	7	37.81	37.85	-4	23,437	-0.02%
2023/05/17	4	37.91	3	38.10	37.90	1	23,453	0.00%
2023/05/16	3	37.57	1	37.60	37.75	2	23,506	0.01%
2023/05/15	15.1	37.24	23	37.27	37.35	-7.9	23,506	-0.03%
2023/05/12	11.2	38.12	0	0.00	37.80	11.2	23,276	0.05%
2023/05/11	11.2	38.12	0	0.00	38.20	11.2	23,037	0.05%
2023/05/10	3.1	38.65	7	38.60	38.85	-3.9	22,849	-0.02%
2023/05/09	11.5	38.88	9	38.85	38.65	2.5	22,795	0.01%
2023/05/08	15	39.55	6	39.55	39.60	9	22,479	0.04%
2023/05/05	12	39.28	40	39.15	39.30	-28	22,322	-0.13%
2023/05/04	2	39.45	2	39.68	39.45	0	22,305	0.00%
2023/05/03	17.1	39.80	27	39.46	39.50	-10	22,236	-0.04%
2023/05/02	38.1	39.70	3	39.43	39.90	35.1	22,048	0.16%
2023/04/28	23	38.74	4	38.85	38.70	19	21,538	0.09%
2023/04/27	10	38.95	0	0.00	38.65	10	21,481	0.05%
2023/04/26	24.2	38.74	24	38.95	39.10	0.2	21,572	0.00%
2023/04/25	15.1	38.61	11	39.25	38.50	4.1	21,693	0.02%
2023/04/24	11	39.29	12	39.31	39.55	-1	21,265	0.00%
2023/04/21	7	38.51	15.1	38.45	38.30	-8.1	20,241	-0.04%
2023/04/20	0.4	37.33	0	0.00	37.20	0.4	19,358	0.00%
2023/04/19	2	37.15	0	0.00	37.10	2	19,409	0.01%
2023/04/18	7	37.77	5	37.75	37.45	2	19,425	0.01%
2023/04/17	3	37.97	10	38.13	37.95	-7	19,656	-0.04%
2023/04/13	9	37.50	0	0.00	37.55	9	19,387	0.05%
2023/04/12	15	37.73	1.9	37.58	37.45	13.1	19,333	0.07%
2023/04/11	3.1	37.30	38	37.19	37.45	-34.9	19,262	-0.18%
2023/04/07	1	36.35	0	0.00	36.40	1	19,060	0.01%
2023/04/06	0	0.00	52.5	36.35	36.45	-52.5	19,160	-0.27%
2023/03/31	1	36.45	6	36.52	36.40	-5	19,407	-0.03%
2023/03/30	3	36.13	0	0.00	36.20	3	20,415	0.01%
2023/03/29	40	36.17	0	0.00	36.35	40	21,328	0.19%
2023/03/28	10.5	36.41	1.3	36.35	36.20	9.2	22,230	0.04%
2023/03/27	3.5	36.77	21.4	36.78	36.65	-17.9	23,097	-0.08%
2023/03/24	0	37.70	2.1	37.55	37.60	-2.1	23,872	-0.01%
2023/03/23	0.2	37.40	0	0.00	37.35	0.2	23,875	0.00%
2023/03/22	2	37.30	4	37.31	37.20	-2	23,957	-0.01%
2023/03/21	1	37.20	49	37.06	37.05	-48	24,027	-0.20%
2023/03/20	1	36.85	5	36.82	36.90	-4	24,042	-0.02%
2023/03/17	80.2	36.53	0	0.00	36.40	80.2	24,199	0.33%
2023/03/16	2.5	36.62	90	36.60	36.35	-87.5	23,908	-0.37%
2023/03/15	11.1	37.29	10	36.95	37.10	1.1	23,942	0.00%
2023/03/14	7	36.78	0	0.00	36.75	7	24,037	0.03%
2023/03/13	3	36.42	0	0.00	36.75	3	24,266	0.01%
2023/03/10	6.2	36.70	0	0.00	36.70	6.2	24,281	0.03%
2023/03/09	5	37.25	5	37.25	37.20	0	24,506	0.00%
2023/03/08	35.1	37.63	0	0.00	37.75	35.1	24,873	0.14%
2023/03/07	8	37.98	1	38.00	37.95	7	24,885	0.03%
2023/03/06	0	0.00	2	37.95	37.95	-2	25,216	-0.01%
2023/03/03	0.1	37.90	0	0.00	37.75	0.1	25,487	0.00%
2023/03/02	3.2	37.75	0	0.00	37.90	3.2	25,669	0.01%
2023/03/01	31.6	38.19	9	38.17	37.80	22.6	25,706	0.09%
2023/02/24	0.7	39.18	10	39.37	39.15	-9.3	25,338	-0.04%
2023/02/23	6.5	39.37	7.2	39.37	39.50	-0.7	24,816	0.00%
2023/02/22	0.1	38.15	7	38.13	38.05	-7	25,159	-0.03%
2023/02/17	1	37.90	0	0.00	38.00	1	27,226	0.00%
2023/02/16	0	0.00	2	37.70	37.50	-2	27,958	-0.01%
2023/02/15	8	37.45	19.2	37.55	37.55	-11.2	28,051	-0.04%
2023/02/14	0	0.00	6	37.51	37.25	-6	27,991	-0.02%
2023/02/13	23.8	37.08	0	0.00	37.00	23.8	27,957	0.09%
2023/02/10	1.1	36.95	12	36.90	36.85	-10.9	28,096	-0.04%
2023/02/08	22.2	36.70	0	0.00	36.75	22.2	28,188	0.08%
2023/02/07	1	36.35	5	36.65	36.65	-4	28,269	-0.01%
2023/02/06	2.3	36.16	0	0.00	36.15	2.3	28,252	0.01%
2023/02/03	10.2	36.35	0	0.00	36.45	10.2	28,142	0.04%
2023/02/02	0.1	36.85	0	0.00	36.80	0.1	28,165	0.00%
2023/02/01	10	36.45	3	36.75	36.75	7	28,193	0.02%
2023/01/31	3.3	36.49	2	36.63	36.25	1.3	28,263	0.00%
2023/01/30	0.2	36.70	1	36.65	36.95	-0.8	28,195	0.00%
2023/01/17	10	36.10	11	36.04	36.00	-1	28,181	0.00%
2023/01/16	6	36.53	7.5	36.41	36.50	-1.5	28,175	-0.01%
2023/01/13	2.1	36.11	11.5	36.08	36.15	-9.4	27,855	-0.03%
2023/01/12	8	35.37	5	35.22	35.40	3	27,913	0.01%
2023/01/11	1	34.60	2	34.65	34.70	-1	28,119	0.00%
2023/01/10	7.1	34.61	5	34.45	34.60	2.1	28,426	0.01%
2023/01/06	3	34.23	0	0.00	34.25	3	29,213	0.01%
2023/01/05	7	34.50	9	34.44	34.45	-2	29,670	-0.01%
2023/01/03	5.1	33.40	2	33.58	33.50	3.1	29,714	0.01%
2022/12/30	0.8	33.95	0	0.00	33.65	0.8	29,735	0.00%
2022/12/29	5	33.76	0	0.00	33.70	5	29,889	0.02%
2022/12/28	1	34.10	2	34.10	34.30	-1	30,140	0.00%
2022/12/27	0	0.00	2	34.50	34.30	-2	30,373	-0.01%
2022/12/26	0	0.00	10	34.35	34.40	-10	30,533	-0.03%
2022/12/23	14.5	34.33	0	0.00	34.05	14.5	31,062	0.05%
2022/12/22	1	34.30	1	34.50	34.45	0	31,982	0.00%
2022/12/21	3	33.85	6	33.98	34.05	-3	31,325	-0.01%
2022/12/20	6	33.68	9	33.94	33.70	-3	30,705	-0.01%
2022/12/19	5.6	33.92	4	33.85	33.85	1.6	30,251	0.01%
2022/12/16	5.3	33.11	4.2	34.54	34.60	1.1	29,428	0.00%
2022/12/14	2	33.55	3	33.72	33.50	-1	29,170	0.00%
2022/12/13	2	33.65	12	33.79	33.70	-10	29,231	-0.03%
2022/12/12	0.5	33.80	0	0.00	33.85	0.5	29,198	0.00%
2022/12/09	0	0.00	0.1	33.75	33.70	-0.1	29,684	0.00%
2022/12/08	0.1	33.30	0	0.00	33.20	0.1	29,675	0.00%
2022/12/07	2	33.28	1	33.10	33.35	1	29,677	0.00%
2022/12/06	1	33.40	1	33.50	33.30	0	29,698	0.00%
2022/12/05	4	33.59	3	33.70	33.70	1	29,562	0.00%
2022/12/02	6	33.70	2	33.70	33.65	4	29,249	0.01%
2022/12/01	4	34.14	2	33.95	34.05	2	29,193	0.01%
2022/11/30	7.1	33.48	6.1	33.63	33.90	1	29,003	0.00%
2022/11/29	1	32.90	3	33.30	33.55	-2	28,619	-0.01%
2022/11/28	5.2	32.97	2	33.05	33.00	3.2	28,640	0.01%
2022/11/25	0	0.00	9	33.36	33.55	-9	28,428	-0.03%
2022/11/24	1	33.05	4	32.86	33.20	-3	28,273	-0.01%
2022/11/23	12	32.73	4	32.70	32.70	8	28,055	0.03%
2022/11/22	2	32.63	6	32.64	32.65	-4	27,954	-0.01%
2022/11/21	6.3	32.89	1	32.90	32.85	5.3	27,730	0.02%
2022/11/18	18.4	33.60	2	33.50	33.30	16.4	27,498	0.06%
2022/11/17	33	34.13	26	34.09	34.25	7	26,542	0.03%
2022/11/16	21	33.19	13	33.15	32.90	8	25,556	0.03%
2022/11/15	10.2	33.52	7	33.59	33.85	3.2	24,950	0.01%
2022/11/14	33	34.07	32	33.42	34.15	1	24,375	0.00%
2022/11/11	22	32.00	11	32.15	32.15	11	23,576	0.05%
2022/11/10	2	31.70	7	32.00	31.70	-5	23,483	-0.02%
2022/11/09	14	31.78	45.1	31.90	31.90	-31.1	23,444	-0.13%
2022/11/08	6.1	31.64	4	31.36	31.65	2.1	23,282	0.01%
2022/11/07	0	0.00	2	30.85	31.00	-2	23,106	-0.01%
2022/11/04	12	30.29	0	0.00	30.45	12	23,191	0.05%
2022/11/03	14.1	30.23	0	0.00	30.30	14.1	23,144	0.06%
2022/11/01	21	30.32	12	30.45	30.65	9	23,119	0.04%
2022/10/31	39.3	30.45	2	30.40	30.25	37.3	23,108	0.16%
2022/10/28	13	30.59	2	30.95	30.50	11	23,119	0.05%
2022/10/27	2.2	31.05	15.1	30.83	30.85	-12.9	23,111	-0.06%
2022/10/26	2	29.95	0	0.00	30.30	2	23,119	0.01%
2022/10/25	13.4	30.10	3	29.95	29.90	10.4	23,077	0.05%
2022/10/24	14.2	31.24	5	31.35	30.60	9.2	22,682	0.04%
2022/10/20	5	30.83	1	30.95	30.90	4	22,518	0.02%
2022/10/19	3	31.78	4	31.84	31.60	-1	22,012	0.00%
2022/10/18	2.1	31.25	0	0.00	31.45	2.1	21,608	0.01%
2022/10/17	3.2	31.56	0	0.00	31.70	3.2	21,593	0.01%
2022/10/14	5	32.59	0	0.00	32.40	5	21,633	0.02%
2022/10/13	14	32.78	0	0.00	32.65	14	21,544	0.06%
2022/10/12	12.1	33.90	0	0.00	33.75	12.1	21,287	0.06%
2022/10/11	0.2	33.90	3	33.82	33.80	-2.9	21,345	-0.01%
2022/10/07	2.5	34.27	0	0.00	34.25	2.5	21,291	0.01%
2022/10/06	0	0.00	0	34.40	34.30	0	21,266	0.00%
2022/10/05	2	34.25	5	34.31	34.15	-3	21,277	-0.01%
2022/10/04	21	33.79	1	33.85	33.85	20	21,025	0.10%
2022/10/03	16.2	33.75	1	33.85	33.65	15.2	20,773	0.07%
2022/09/30	1.2	33.81	1	33.70	33.80	0.2	20,658	0.00%
2022/09/29	16.3	34.20	1	34.15	34.15	15.3	20,144	0.08%
2022/09/28	13.1	34.97	0	0.00	34.90	13.1	19,056	0.07%
2022/09/27	6.2	35.70	1	35.75	35.80	5.2	18,789	0.03%
2022/09/26	7.2	35.98	71	35.87	35.85	-63.9	18,599	-0.34%
2022/09/23	11.6	37.07	2	37.00	37.00	9.6	18,381	0.05%
2022/09/22	6.4	37.39	3	37.38	37.55	3.4	18,250	0.02%
2022/09/21	3	38.22	0	0.00	38.10	3	17,880	0.02%
2022/09/20	2.6	38.63	0	0.00	38.55	2.6	17,513	0.01%
2022/09/19	10	38.80	3	38.93	38.80	7	17,397	0.04%
2022/09/16	12.1	38.78	0	39.00	38.60	12.1	17,332	0.07%
2022/09/15	14.1	39.50	0	0.00	39.55	14.1	16,939	0.08%
2022/09/13	3	39.88	0	0.00	39.90	3	16,925	0.02%
2022/09/08	0.5	39.85	2	39.80	39.85	-1.5	17,321	-0.01%
2022/09/07	5	39.72	2	39.65	39.70	3	17,462	0.02%
2022/09/06	5	39.71	4	39.34	39.85	1	17,501	0.01%
2022/09/05	2	39.00	0	0.00	39.10	2	17,483	0.01%
2022/09/02	3	38.63	0	0.00	38.50	3	17,570	0.02%
2022/09/01	9.1	38.92	1	38.95	38.90	8.1	17,325	0.05%
2022/08/31	5	39.20	1	39.20	39.30	4	17,158	0.02%
2022/08/30	1.2	39.32	0	0.00	39.25	1.2	17,048	0.01%
2022/08/29	2.1	39.20	7.1	39.05	39.35	-5	17,169	-0.03%
2022/08/26	2	39.53	3	39.57	39.65	-1	17,183	-0.01%
2022/08/25	3.1	39.38	9.7	39.40	39.55	-6.6	17,263	-0.04%
2022/08/24	5	39.19	2.1	39.16	39.25	2.9	17,398	0.02%
2022/08/23	30.7	39.50	0	0.00	39.35	30.7	17,816	0.17%
2022/08/22	6	39.18	1	39.10	39.65	5	17,936	0.03%
2022/08/19	1	39.60	0	0.00	39.45	1	18,065	0.01%
2022/08/18	36.5	39.64	2	39.65	39.80	34.5	18,153	0.19%
2022/08/17	1	39.45	1	39.35	40.00	0	18,215	0.00%
2022/08/16	1	39.10	2	39.40	39.35	-1	18,244	-0.01%
2022/08/15	3.1	39.23	11	39.25	39.30	-7.9	18,314	-0.04%
2022/08/12	1	39.25	36	39.30	39.30	-35	18,719	-0.19%
2022/08/11	5	38.86	2	39.25	39.35	3	18,846	0.02%
2022/08/10	2	38.55	1	38.75	38.75	1	18,945	0.01%
2022/08/09	7.3	38.38	10	38.30	38.75	-2.7	19,108	-0.01%
2022/08/08	0.1	38.90	10	38.60	38.70	-9.9	19,258	-0.05%
2022/08/05	7	38.95	14	38.85	38.85	-7	19,436	-0.04%
2022/08/03	3	39.03	2	39.00	39.10	1	20,186	0.00%
2022/08/02	27	39.36	20	39.15	39.15	7	20,245	0.03%
2022/08/01	22	39.03	26	39.18	39.50	-4	20,243	-0.02%
2022/07/29	32.2	38.54	1	38.75	38.75	31.2	20,205	0.15%
2022/07/28	3	38.07	2	38.10	38.20	1	20,134	0.00%
2022/07/27	0.1	37.95	0	0.00	37.85	0.1	20,075	0.00%
2022/07/26	1.1	37.81	5	37.75	37.80	-3.9	20,246	-0.02%
2022/07/25	1	37.55	1	37.95	37.85	0	20,320	0.00%
2022/07/22	13	37.69	2	38.15	37.70	11	20,389	0.05%
2022/07/21	23.2	37.93	8	37.92	38.05	15.2	20,196	0.08%
2022/07/20	2	41.75	3	41.58	41.60	-1	19,656	-0.01%
2022/07/19	8.1	41.12	0	0.00	41.65	8.1	19,510	0.04%
2022/07/18	8.5	40.36	0	0.00	40.70	8.5	19,267	0.04%
2022/07/15	12.1	40.73	0	0.00	40.50	12.1	19,169	0.06%
2022/07/14	2	41.75	1	41.70	41.70	1	19,107	0.01%
2022/07/13	2	41.80	11	41.74	41.80	-9	19,230	-0.05%
2022/07/11	0	0.00	1	41.10	41.10	-1	19,484	-0.01%
2022/07/08	1	40.80	1	40.50	40.80	0	19,573	0.00%
2022/07/07	0	0.00	5	40.70	40.90	-5	19,674	-0.03%
2022/07/06	3	40.10	1	40.30	40.00	2	20,055	0.01%
2022/07/05	3	40.67	2	40.60	40.75	1	19,967	0.01%
2022/07/04	5	40.25	0	0.00	40.00	5	19,809	0.03%
2022/07/01	3	40.32	3	40.57	40.35	0	19,681	0.00%
2022/06/30	0	0.00	1	39.45	39.50	-1	19,421	-0.01%
2022/06/29	4.2	39.65	0	0.00	39.55	4.2	19,227	0.02%
2022/06/27	2	39.88	0	0.00	39.80	2	19,203	0.01%
2022/06/23	5.1	39.25	1	39.05	39.00	4.1	18,963	0.02%
2022/06/22	5	39.76	5	39.50	39.50	0	18,809	0.00%
2022/06/21	0.5	39.20	1	39.60	39.45	-0.5	18,775	0.00%
2022/06/20	6	38.98	5	39.00	38.85	1	18,695	0.01%
2022/06/17	4.2	39.67	2	39.70	39.60	2.2	18,440	0.01%
2022/06/16	7.5	40.59	0	0.00	40.00	7.5	18,279	0.04%
2022/06/15	4.2	40.08	1	40.10	40.05	3.2	18,452	0.02%
2022/06/14	4.2	40.15	1.1	40.25	40.10	3.1	18,363	0.02%
2022/06/13	5	40.80	0	0.00	40.80	5	18,122	0.03%
2022/06/10	1	41.40	0	0.00	41.40	1	17,840	0.01%
2022/06/09	1	41.55	0	0.00	41.55	1	17,831	0.01%
2022/06/08	1	41.75	0	0.00	41.75	1	17,785	0.01%
2022/06/07	4	41.50	6	41.50	41.35	-2	17,736	-0.01%
2022/06/06	4	41.66	0	0.00	41.55	4	17,502	0.02%
2022/06/02	1	41.75	3	41.73	41.70	-2	17,511	-0.01%
2022/06/01	8	42.37	0	0.00	42.10	8	17,534	0.05%
2022/05/31	2	42.55	2	42.70	42.60	0	17,391	0.00%
2022/05/27	3.1	42.13	2	42.20	42.20	1.1	16,696	0.01%
2022/05/26	4	41.90	1	42.25	41.70	3	16,596	0.02%
2022/05/25	0	0.00	4	41.80	41.65	-4	16,538	-0.02%
2022/05/24	11	41.29	2	41.25	41.20	9	16,462	0.05%
2022/05/23	3.1	41.32	0	0.00	41.20	3.1	16,294	0.02%
2022/05/20	2	41.15	2.3	41.63	41.15	-0.3	16,186	0.00%
2022/05/19	12.1	41.10	4	41.15	41.10	8.1	15,717	0.05%
2022/05/18	3	41.45	0	0.00	41.60	3	15,532	0.02%
2022/05/17	0	41.60	2	41.60	41.50	-2	15,250	-0.01%
2022/05/16	4.1	41.24	0	0.00	41.25	4.1	15,019	0.03%
2022/05/13	4.1	41.48	4	41.76	41.60	0.1	14,715	0.00%
2022/05/12	8.4	41.14	5	41.40	40.80	3.4	14,482	0.02%
2022/05/11	5.3	42.62	2	42.80	42.65	3.3	13,898	0.02%
2022/05/10	1.1	43.87	0	0.00	43.85	1.1	13,469	0.01%
2022/05/09	10.4	44.27	2	44.55	44.25	8.4	13,279	0.06%
2022/05/06	6.8	45.17	2	45.20	45.10	4.8	13,113	0.04%
2022/05/05	15.1	45.67	1	45.60	45.60	14.1	13,152	0.11%
2022/05/04	2	45.33	0	0.00	45.50	2	13,127	0.02%
2022/05/03	3.1	45.48	0	0.00	45.35	3.1	13,228	0.02%
2022/04/29	1.4	46.08	2	45.95	45.90	-0.7	12,942	-0.01%
2022/04/28	1	45.70	0	0.00	46.10	1	12,785	0.01%
2022/04/27	2.3	45.81	0	0.00	45.80	2.3	12,580	0.02%
2022/04/25	19.3	46.13	1	46.05	46.10	18.3	12,241	0.15%
2022/04/22	3.3	46.52	0	0.00	46.55	3.3	12,099	0.03%
2022/04/21	3	46.63	0	0.00	46.80	3	12,074	0.02%
2022/04/20	3	46.43	0	0.00	46.60	3	12,063	0.02%
2022/04/19	7	46.39	3	46.33	46.35	4	11,970	0.03%
2022/04/18	12	46.50	0	0.00	46.50	12	11,843	0.10%
2022/04/15	4.2	47.19	0	0.00	47.10	4.2	11,628	0.04%
2022/04/14	9.2	47.68	0	0.00	47.70	9.2	11,442	0.08%
2022/04/13	55	48.32	10	47.95	48.00	45	11,348	0.40%
2022/04/12	23.3	48.16	0	0.00	48.00	23.3	11,175	0.21%
2022/04/11	0	0.00	3	49.45	49.45	-3	10,764	-0.03%
2022/04/07	1	50.10	5	49.90	49.55	-4	10,806	-0.04%
2022/04/06	0	0.00	22	49.85	50.20	-22	10,709	-0.21%
2022/04/01	0	0.00	2	49.85	49.75	-2	10,657	-0.02%
2022/03/31	1	50.20	7	49.90	49.90	-6	10,588	-0.06%
2022/03/30	0	0.00	3	49.95	49.85	-3	10,436	-0.03%
2022/03/29	1	49.55	0	0.00	49.80	1	10,432	0.01%
2022/03/28	2	49.43	0	0.00	49.70	2	10,389	0.02%
2022/03/25	10.6	49.75	0	0.00	49.70	10.6	10,342	0.10%
2022/03/24	0	0.00	1	49.90	49.95	-1	10,385	-0.01%
2022/03/23	1.1	49.50	4	49.63	49.65	-3	10,460	-0.03%
2022/03/22	1.4	49.49	0	0.00	49.70	1.4	10,377	0.01%
2022/03/21	4	49.60	22	49.75	49.75	-18	10,380	-0.17%
2022/03/18	0	0.00	3	48.65	48.95	-3	10,135	-0.03%
2022/03/17	0	0.00	50	48.05	48.00	-50	9,745	-0.51%
2022/03/16	6	47.95	5	47.75	47.85	1	9,630	0.01%
2022/03/15	0	0.00	1	47.80	47.95	-1	9,597	-0.01%
2022/03/14	0	0.00	1	47.60	47.55	-1	9,592	-0.01%
2022/03/11	1	47.55	0	0.00	47.45	1	9,676	0.01%
2022/03/10	0	0.00	3	47.30	47.60	-3	9,818	-0.03%
2022/03/09	21	47.20	0	0.00	47.25	21	9,901	0.21%
2022/03/08	33	46.95	2	46.95	46.95	31	10,051	0.31%
2022/03/07	12.3	47.02	5	47.00	47.10	7.3	10,059	0.07%
2022/03/04	2	47.65	0	0.00	47.65	2	10,340	0.02%
2022/03/03	0.2	48.05	0.5	48.05	48.05	-0.3	10,465	0.00%
2022/03/02	6	47.70	0	0.00	48.00	6	10,752	0.06%
2022/02/25	0	0.00	4	47.05	47.35	-4	10,955	-0.04%
2022/02/24	0.1	47.35	10	47.50	47.30	-9.9	10,884	-0.09%
2022/02/23	0	0.00	63	47.69	47.65	-63	10,872	-0.58%
2022/02/21	0.1	47.55	0	0.00	47.60	0.1	10,977	0.00%
2022/02/18	10	47.45	2	47.25	47.45	8	11,056	0.07%
2022/02/17	0	0.00	3	47.50	47.45	-3	11,143	-0.03%
2022/02/16	0	0.00	20	47.05	47.00	-20	11,199	-0.18%
2022/02/15	3	47.00	0	0.00	47.00	3	11,255	0.03%
2022/02/14	31	47.10	1	47.00	47.15	30	11,341	0.26%
2022/02/09	2	47.08	0	0.00	47.30	2	11,433	0.02%
2022/02/07	0.1	46.90	0	0.00	47.10	0.1	11,491	0.00%
2022/01/25	4.4	46.78	0	0.00	46.80	4.4	11,349	0.04%
2022/01/24	21.2	47.15	0	0.00	47.15	21.2	11,222	0.19%
2022/01/21	5	47.20	2	47.30	47.40	3	11,339	0.03%
2022/01/19	1	47.55	2	47.60	47.60	-1	11,341	-0.01%
2022/01/18	3	47.50	0	0.00	47.75	3	11,490	0.03%
2022/01/17	3	47.45	0	0.00	47.60	3	11,598	0.03%
2022/01/14	1	47.50	1	47.60	47.60	0	11,605	0.00%
2022/01/13	3	47.58	0	0.00	47.95	3	11,826	0.03%
2022/01/12	6	47.10	20	47.50	47.50	-14	12,070	-0.12%
2022/01/11	1	47.20	0.4	47.20	47.50	0.6	12,310	0.00%
2022/01/10	7.1	47.04	2	47.10	47.30	5.1	12,274	0.04%
2022/01/07	0	47.30	0	0.00	47.45	0	12,237	0.00%
2022/01/04	10.5	47.11	0	0.00	47.30	10.5	12,299	0.09%
2022/01/03	5	47.60	1	47.45	47.45	4	12,196	0.03%
2021/12/30	1.1	48.10	4	48.10	48.00	-2.9	12,155	-0.02%
2021/12/28	5	48.05	0.5	48.05	48.15	4.5	12,350	0.04%
2021/12/27	1	48.05	1	48.05	48.10	0	12,448	0.00%
2021/12/24	3	47.90	0	0.00	47.90	3	12,692	0.02%
2021/12/23	2	47.60	0.4	47.70	47.70	1.7	12,853	0.01%
2021/12/22	0	0.00	0.2	47.35	47.40	-0.2	12,914	0.00%
2021/12/21	1	47.25	2	47.25	47.25	-1	13,062	-0.01%
2021/12/20	3.5	47.30	0	0.00	47.40	3.5	13,199	0.03%
2021/12/17	0.3	47.28	0	0.00	47.45	0.3	13,236	0.00%
2021/12/16	1	46.95	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0	47.20	4	47.15	46.95	-4	13,398	-0.03%
2021/12/13	2.2	47.17	1	47.15	47.10	1.2	13,762	0.01%
2021/12/10	1	47.55	0	0.00	47.30	1	14,011	0.01%
2021/12/09	12	47.80	5	47.10	47.40	7	14,718	0.05%
2021/12/08	1	47.55	0	0.00	47.70	1	15,007	0.01%
2021/12/07	2	47.03	0	47.30	47.55	2	15,100	0.01%
2021/12/06	2	46.40	0	0.00	47.30	2	15,059	0.01%
2021/12/03	12	46.54	0	0.00	46.40	12	15,012	0.08%
2021/12/02	1	46.40	0	0.00	46.30	1	14,910	0.01%
2021/11/30	3	46.00	1	47.00	46.00	2	14,816	0.01%
2021/11/29	10	46.40	0	0.00	46.50	10	14,386	0.07%
2021/11/26	9.4	46.57	1	46.60	46.50	8.4	14,324	0.06%
2021/11/25	2.1	47.20	6	47.11	47.15	-3.9	14,217	-0.03%
2021/11/24	20.2	47.48	7	47.45	47.45	13.2	14,124	0.09%
2021/11/23	4.2	47.83	4	47.80	47.80	0.2	13,953	0.00%
2021/11/22	2.3	47.95	11	48.00	47.90	-8.7	13,999	-0.06%
2021/11/19	0	48.30	12	48.21	48.30	-12	13,936	-0.09%
2021/11/17	1.2	48.38	0	0.00	48.55	1.2	13,875	0.01%
2021/11/16	1	48.45	0	0.00	48.65	1	13,977	0.01%
2021/11/15	0	0.00	22	48.50	48.60	-22	14,174	-0.16%
2021/11/11	0	0.00	1	48.75	48.80	-1	14,578	-0.01%
2021/11/10	0.1	48.80	0	0.00	48.70	0.1	14,843	0.00%
2021/11/09	2	48.58	0	0.00	48.80	2	15,088	0.01%
2021/11/08	21	48.33	0	0.00	48.95	21	16,197	0.13%
2021/11/05	1	47.90	20	47.95	48.15	-19	16,989	-0.11%
2021/11/03	0	48.28	0	0.00	48.15	0	17,764	0.00%
2021/11/02	3.1	48.44	0	0.00	48.15	3.1	18,197	0.02%
2021/11/01	0	48.35	20	48.15	48.25	-20	18,674	-0.11%
2021/10/29	0	48.50	0	0.00	48.25	0	18,923	0.00%
2021/10/28	2	48.48	0	0.00	48.50	2	19,472	0.01%
2021/10/27	12.4	48.50	0	0.00	48.35	12.4	19,594	0.06%
2021/10/26	8	48.58	0	0.00	48.45	8	19,646	0.04%
2021/10/25	4	48.20	1	48.20	48.25	3	19,726	0.02%
2021/10/22	0.1	49.00	0	0.00	48.80	0.1	20,089	0.00%
2021/10/21	5.5	48.47	1	48.40	48.75	4.5	20,240	0.02%
2021/10/20	14.5	48.57	1.1	48.30	48.35	13.4	20,272	0.07%
2021/10/19	5.1	49.15	0	0.00	49.10	5.1	20,369	0.03%
2021/10/18	2	49.95	0	0.00	49.80	2	20,223	0.01%
2021/10/14	3.2	49.98	0.5	50.20	49.90	2.7	20,492	0.01%
2021/10/13	12.1	50.19	1	50.20	50.50	11.1	20,515	0.05%
2021/10/12	2	50.20	2	49.90	50.20	0	20,491	0.00%
2021/10/07	0	0.00	10.2	50.30	50.40	-10.2	20,717	-0.05%
2021/10/06	0.1	50.10	0	0.00	49.90	0.1	20,940	0.00%
2021/10/05	1	50.00	0	0.00	50.30	1	21,193	0.00%
2021/10/04	3	50.17	1	50.10	50.00	2	21,654	0.01%
2021/10/01	3	50.30	0	0.00	50.20	3	22,316	0.01%
2021/09/30	10.5	50.61	2	50.70	51.00	8.5	22,380	0.04%
2021/09/29	4	50.60	0	0.00	50.60	4	22,519	0.02%
2021/09/28	2	50.60	1	51.10	51.00	1	22,713	0.00%
2021/09/27	3	50.70	2	51.05	51.10	1	22,761	0.00%
2021/09/24	0	0.00	1	51.30	51.30	-1	22,881	0.00%
2021/09/23	0	0.00	2.5	51.08	51.20	-2.5	22,886	-0.01%
2021/09/22	0	50.30	11	50.30	50.70	-11	22,838	-0.05%
2021/09/17	2	51.00	12	51.20	50.70	-10	22,742	-0.04%
2021/09/16	4	51.35	15.9	51.49	51.70	-11.9	22,693	-0.05%
2021/09/15	1	51.50	4	51.48	51.20	-3	22,526	-0.01%
2021/09/14	2	51.40	35.1	51.35	51.40	-33.1	22,421	-0.15%
2021/09/13	21	49.84	9	50.02	50.10	12	21,802	0.06%
2021/09/08	1	48.50	10	48.75	48.55	-9	21,908	-0.04%
2021/09/06	0	0.00	5	48.25	48.80	-5	22,010	-0.02%
2021/09/03	12.3	48.06	18	48.49	48.50	-5.7	21,935	-0.03%
2021/09/02	0	48.15	0	0.00	47.90	0	21,889	0.00%
2021/09/01	1	48.00	4	48.16	48.40	-3	21,952	-0.01%
2021/08/31	26	47.44	0	0.00	48.45	26	21,850	0.12%
2021/08/30	5	47.36	0	0.00	47.60	5	21,749	0.02%
2021/08/26	1	46.85	0	0.00	46.95	1	22,042	0.00%
2021/08/25	3	47.00	2	46.68	47.20	1	22,198	0.00%
2021/08/24	17	46.69	3	46.65	46.75	14	22,216	0.06%
2021/08/23	2	46.85	1	46.85	46.80	1	22,436	0.00%
2021/08/20	1	46.15	24	45.78	46.15	-23	22,539	-0.10%
2021/08/19	2	46.40	0	0.00	46.20	2	22,907	0.01%
2021/08/17	5	47.53	6.1	47.44	47.30	-1.1	22,621	0.00%
2021/08/16	2	47.95	5	48.05	47.95	-3	22,465	-0.01%
2021/08/13	30	48.30	13	48.40	48.40	17	22,509	0.08%
2021/08/12	17.2	46.94	0.1	47.50	47.60	17.1	22,621	0.08%
2021/08/11	19.1	51.04	27	51.17	51.10	-8	21,868	-0.04%
2021/08/10	6	51.83	4	51.80	51.90	2	21,421	0.01%
2021/08/09	10.2	52.05	0	0.00	52.40	10.2	21,726	0.05%
2021/08/06	10.3	52.70	0	0.00	52.90	10.3	21,805	0.05%
2021/08/05	9.3	52.84	57.5	53.11	52.70	-48.2	22,168	-0.22%
2021/08/04	6	54.40	4	53.83	53.80	2	23,135	0.01%
2021/08/03	5	53.70	27	53.65	53.90	-22	23,671	-0.09%
2021/07/30	1	52.70	2.6	52.85	52.60	-1.6	23,936	-0.01%
2021/07/29	0.5	52.58	12	52.65	52.90	-11.5	24,450	-0.05%
2021/07/28	12.1	52.19	2	52.20	52.40	10.1	24,837	0.04%
2021/07/27	10	52.74	0	0.00	53.00	10	25,536	0.04%
2021/07/26	10.1	53.25	42	53.78	53.20	-31.9	26,205	-0.12%
2021/07/23	0.7	52.59	22	52.67	53.00	-21.3	26,532	-0.08%
2021/07/21	2	51.75	8	51.94	51.80	-6	27,077	-0.02%
2021/07/20	0	0.00	5.3	51.70	51.70	-5.3	27,984	-0.02%
2021/07/19	11	51.45	0	0.00	52.00	11	29,485	0.04%
2021/07/16	10	51.40	0	0.00	51.50	10	32,699	0.03%
2021/07/15	7	51.67	0	0.00	51.60	7	34,817	0.02%
2021/07/14	17	51.49	0	0.00	51.50	17	36,177	0.05%
2021/07/13	6	51.87	0	0.00	51.90	6	36,859	0.02%
2021/07/12	4	52.10	8	52.10	52.20	-4	37,265	-0.01%
2021/07/09	23	52.18	1	52.20	52.00	22	37,473	0.06%
2021/07/08	12	52.43	31	52.38	52.80	-19	37,291	-0.05%
2021/07/07	1	51.00	0	0.00	51.30	1	36,928	0.00%
2021/07/06	13.6	50.95	7	51.10	51.20	6.6	36,823	0.02%
2021/07/05	0.1	50.90	32	50.65	50.60	-31.9	36,751	-0.09%
2021/07/02	23	50.62	1	50.60	50.50	22	36,605	0.06%
2021/07/01	8	50.74	1	50.70	50.60	7	36,533	0.02%
2021/06/30	7	51.10	1	51.00	51.00	6	36,744	0.02%
2021/06/29	13	51.03	1	51.00	51.20	12	36,788	0.03%
2021/06/28	0	0.00	2	51.10	51.10	-2	36,966	-0.01%
2021/06/25	3	50.97	1.2	51.10	51.00	1.8	36,992	0.00%
2021/06/24	5	51.00	10	51.10	51.10	-5	37,241	-0.01%
2021/06/23	3	50.77	0	0.00	51.00	3	37,676	0.01%
2021/06/22	0	0.00	0.5	51.10	50.90	-0.5	37,792	0.00%
2021/06/21	1	50.80	20.1	50.60	50.70	-19.1	37,889	-0.05%
2021/06/18	6	51.18	1	51.10	51.00	5	38,189	0.01%
2021/06/16	0	0.00	6	51.78	51.90	-6	39,623	-0.02%
2021/06/15	1	51.20	1	51.20	51.30	0	39,581	0.00%
2021/06/09	5	51.00	0	0.00	51.30	5	39,925	0.01%
2021/06/08	1	51.40	11	51.29	51.40	-10	40,039	-0.02%
2021/06/07	0	51.50	2.1	51.51	51.50	-2.1	40,264	-0.01%
2021/06/04	0	0.00	1	51.80	51.90	-1	40,452	0.00%
2021/06/03	1	52.00	2	52.00	52.30	-1	40,659	0.00%
2021/06/02	1	51.50	0	0.00	52.00	1	40,510	0.00%
2021/06/01	0	0.00	5	51.50	51.50	-5	40,290	-0.01%
2021/05/31	1	51.50	4	51.38	51.60	-3	40,457	-0.01%
2021/05/28	2	50.25	0	0.00	50.60	2	40,331	0.01%
2021/05/27	2.5	50.04	7.2	50.06	50.30	-4.7	40,411	-0.01%
2021/05/26	4	50.80	9	50.88	50.70	-5	40,254	-0.01%
2021/05/25	1	51.20	6	51.23	51.10	-5	40,193	-0.01%
2021/05/24	0	51.27	1.1	51.09	51.30	-1.1	40,233	0.00%
2021/05/21	2	51.25	6	51.98	51.20	-4	40,408	-0.01%
2021/05/20	7	50.87	8	50.65	50.80	-1	40,310	0.00%
2021/05/19	2.1	50.17	1	49.95	50.50	1.1	40,085	0.00%
2021/05/18	4	49.35	5	49.61	50.00	-1	39,915	0.00%
2021/05/17	15	48.22	32	47.81	47.90	-17	39,776	-0.04%
2021/05/14	2	49.68	5	49.83	49.60	-3	39,121	-0.01%
2021/05/13	60.1	49.43	17.7	49.03	49.20	42.4	38,782	0.11%
2021/05/12	39.1	49.37	17	50.21	49.60	22.1	38,261	0.06%
2021/05/11	10.1	51.80	19	51.87	51.60	-8.9	36,972	-0.02%
2021/05/10	3.1	52.60	7	52.56	52.90	-3.9	36,241	-0.01%
2021/05/07	11	52.14	1	51.80	52.30	10	36,059	0.03%
2021/05/06	6	51.32	1.4	51.71	53.00	4.6	35,706	0.01%
2021/05/05	6.1	50.70	1.5	50.93	50.80	4.6	35,241	0.01%
2021/05/04	19.1	50.20	20	51.26	50.20	-0.9	35,127	0.00%
2021/05/03	5	51.14	2	51.30	51.20	3	34,169	0.01%
2021/04/29	9	52.29	5	52.46	52.10	4	33,664	0.01%
2021/04/28	7	52.54	9	52.69	53.20	-2	33,224	-0.01%
2021/04/27	9.1	52.82	5	52.62	52.70	4.1	33,106	0.01%
2021/04/26	39.1	52.93	43	53.68	53.10	-3.9	32,617	-0.01%
2021/04/23	129	52.32	21.1	52.52	53.00	107.9	31,717	0.34%	大買/鉅額交易
2021/04/22	145.5	56.40	95.4	57.28	54.10	50.1	30,558	0.16%	大買/
2021/04/21	26	53.97	54	54.77	55.70	-28	27,491	-0.10%
2021/04/20	27.2	52.56	10.1	52.35	52.00	17.1	25,459	0.07%
2021/04/19	2	49.98	13	50.05	50.40	-11	24,106	-0.05%
2021/04/16	1	47.80	12	48.49	49.00	-11	23,301	-0.05%
2021/04/15	1.2	47.76	9.2	47.88	47.90	-7.9	22,795	-0.03%
2021/04/14	4	46.90	2	46.88	47.00	2	22,494	0.01%
2021/04/13	2	47.45	0	0.00	47.20	2	22,362	0.01%
2021/04/12	0	0.00	1	46.80	46.85	-1	22,111	0.00%
2021/04/09	3	46.78	5.6	46.75	46.70	-2.6	22,041	-0.01%
2021/04/08	0	0.00	2	46.88	46.90	-2	21,910	-0.01%
2021/04/07	0	46.80	0	0.00	46.80	0	21,820	0.00%
2021/04/06	0	46.85	0.1	46.85	46.85	-0.1	21,761	0.00%
2021/04/01	1	46.65	0	0.00	46.70	1	21,372	0.00%
2021/03/31	10	46.75	4.5	46.69	46.80	5.5	21,256	0.03%
2021/03/30	7	46.40	7.1	46.44	46.55	-0.1	21,044	0.00%
2021/03/29	1	46.50	8	46.36	46.50	-7	20,945	-0.03%
2021/03/26	5	45.60	8	46.11	46.15	-3	20,680	-0.01%
2021/03/25	5	45.45	0	0.00	45.55	5	20,287	0.02%
2021/03/24	7	45.63	7	45.57	45.55	0	20,110	0.00%
2021/03/23	5	45.82	0	0.00	45.70	5	19,996	0.03%
2021/03/22	31.5	45.51	24.3	45.89	45.80	7.3	19,589	0.04%
2021/03/19	3	42.65	41	42.75	42.70	-38	18,122	-0.21%
2021/03/18	0	0.00	13	43.13	43.10	-13	17,888	-0.07%
2021/03/17	1	42.90	2	42.73	42.85	-1	17,899	-0.01%
2021/03/16	0	0.00	8	42.66	42.60	-8	17,904	-0.04%
2021/03/15	13	42.43	0	0.00	42.35	13	17,936	0.07%
2021/03/12	4	42.60	0	0.00	42.70	4	17,781	0.02%
2021/03/11	0	0.00	1	43.10	42.85	-1	17,666	-0.01%
2021/03/10	5	43.01	2	43.00	43.00	3	17,600	0.02%
2021/03/09	2	42.98	21	43.01	43.40	-19	17,714	-0.11%
2021/03/08	4	42.68	0	42.60	42.65	4	17,513	0.02%
2021/03/05	5	42.45	1	42.45	42.50	4	17,433	0.02%
2021/03/04	1	42.30	0	0.00	42.50	1	17,847	0.01%
2021/03/03	0	42.55	0.5	42.45	42.55	-0.5	17,835	0.00%
2021/03/02	0	0.00	22.1	42.39	42.10	-22.1	17,744	-0.12%
2021/02/26	27	42.41	0.3	42.30	42.00	26.7	17,589	0.15%
2021/02/25	0	0.00	3.5	42.69	42.90	-3.5	17,255	-0.02%
2021/02/24	1	42.70	6	42.65	42.55	-5	17,267	-0.03%
2021/02/23	2.5	42.25	8.1	42.38	42.45	-5.7	17,237	-0.03%
2021/02/22	3	41.72	1	41.90	41.80	2	17,008	0.01%
2021/02/19	3	41.30	0	0.00	41.60	3	16,970	0.02%
2021/02/18	7	41.39	61	41.29	41.35	-54	16,894	-0.32%
2021/02/17	4.1	41.13	6	41.17	41.25	-1.9	16,801	-0.01%
2021/02/05	5	40.65	3	40.85	40.85	2	16,576	0.01%
2021/02/04	3	40.50	0	0.00	40.40	3	16,647	0.02%
2021/02/03	21	40.58	0	0.00	40.55	21	17,019	0.12%
2021/02/02	2	41.00	0	0.00	40.75	2	16,937	0.01%
2021/02/01	0	0.00	7	40.50	40.80	-7	16,812	-0.04%
2021/01/29	23	40.21	0	0.00	40.15	23	16,789	0.14%
2021/01/28	27	40.30	1	40.25	40.25	26	16,597	0.16%
2021/01/27	8	40.39	0	0.00	40.35	8	16,362	0.05%
2021/01/26	65	40.50	0	0.00	40.35	65	16,223	0.40%
2021/01/25	2	40.80	0	0.00	40.90	2	15,710	0.01%
2021/01/22	4	40.59	0	0.00	40.60	4	15,509	0.03%
2021/01/21	13.2	40.98	0	0.00	40.80	13.2	15,191	0.09%
2021/01/20	10.4	41.05	1	41.00	40.95	9.4	15,029	0.06%
2021/01/19	8	41.74	0	0.00	41.75	8	14,598	0.05%
2021/01/18	13	41.51	1	41.60	41.60	12	14,547	0.08%
2021/01/15	11	42.25	6	42.35	41.95	5	14,248	0.04%
2021/01/14	2	42.55	0	0.00	42.55	2	13,868	0.01%
2021/01/12	0	0.00	11	42.89	42.70	-11	13,599	-0.08%
2021/01/11	1	42.85	1	42.85	43.10	0	13,516	0.00%
2021/01/08	1.1	42.81	0	0.00	42.95	1.1	13,435	0.01%
2021/01/07	7	42.96	0	0.00	42.85	7	13,366	0.05%
2021/01/06	27	42.91	3	43.00	42.95	24	13,172	0.18%
2021/01/05	12	43.07	8	43.14	43.10	4	13,036	0.03%
2021/01/04	10	43.30	0	0.00	43.20	10	12,974	0.08%
2020/12/31	0	0.00	2	43.28	43.20	-2	12,933	-0.02%
2020/12/30	0	0.00	2	43.10	43.25	-2	12,962	-0.02%
2020/12/29	1	43.00	0	0.00	43.00	1	12,916	0.01%
2020/12/24	33.2	42.70	1	42.70	42.70	32.2	13,055	0.25%
2020/12/22	0.9	43.00	0	0.00	42.95	0.9	13,149	0.01%
2020/12/21	0	0.00	1.1	43.07	43.50	-1.1	13,438	-0.01%
2020/12/16	0	0.00	1	43.20	43.05	-1	13,782	-0.01%
2020/12/15	50	42.66	0	0.00	42.50	50	13,764	0.36%
2020/12/11	5	43.00	0	0.00	42.90	5	13,816	0.04%
2020/12/08	0	0.00	4	43.25	43.60	-4	13,772	-0.03%
2020/12/04	6	43.60	0	0.00	43.65	6	13,838	0.04%
2020/12/03	2	43.73	5	43.95	43.50	-3	13,761	-0.02%
2020/12/02	0.2	43.20	0	0.00	43.20	0.2	13,481	0.00%
2020/12/01	0	0.00	5	42.81	43.15	-5	13,676	-0.04%
2020/11/30	0	0.00	3	43.47	42.90	-3	13,906	-0.02%
2020/11/27	3	43.20	0	43.25	43.30	3	13,694	0.02%
2020/11/26	0	0.00	88	43.00	42.95	-88	13,620	-0.65%
2020/11/25	0	0.00	4	42.85	42.60	-4	13,772	-0.03%
2020/11/24	0	0.00	1	42.85	42.75	-1	13,849	-0.01%
2020/11/23	0	0.00	35	42.97	43.00	-35	13,800	-0.25%
2020/11/20	7	42.62	3	42.75	42.70	4	13,790	0.03%
2020/11/19	0	0.00	8	42.85	42.90	-8	13,775	-0.06%
2020/11/17	0	0.00	4.1	42.38	42.75	-4.1	13,854	-0.03%
2020/11/16	4.1	42.25	0	0.00	42.35	4.1	14,202	0.03%
2020/11/13	0	0.00	7	42.25	42.25	-7	14,467	-0.05%
2020/11/12	6	42.83	3	42.55	42.40	3	14,811	0.02%
2020/11/11	0	0.00	14	42.27	42.65	-14	14,831	-0.09%
2020/11/10	1	41.45	20	41.49	41.55	-19	14,766	-0.13%
2020/11/09	3.1	41.15	0	0.00	41.15	3.1	14,981	0.02%
2020/11/05	0	0.00	3	41.05	41.05	-3	16,546	-0.02%
2020/11/04	0	0.00	2	40.80	40.90	-2	16,842	-0.01%
2020/11/03	1	40.60	1	40.70	40.95	0	17,212	0.00%
2020/11/02	0	0.00	1	40.60	40.60	-1	17,662	-0.01%
2020/10/30	1	40.50	7	40.60	40.55	-6	18,262	-0.03%
2020/10/29	0	0.00	1	40.50	40.35	-1	18,465	-0.01%
2020/10/27	5	40.45	0	0.00	40.50	5	18,592	0.03%
2020/10/26	18	40.52	0	40.80	40.50	18	18,606	0.10%
2020/10/23	1	40.65	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	0.3	41.05	41.00	-0.3	18,943	0.00%
2020/10/21	1.5	40.43	5	40.50	40.30	-3.5	19,040	-0.02%
2020/10/20	1	40.25	0	0.00	40.35	1	19,061	0.01%
2020/10/16	4	40.43	0	0.00	40.30	4	19,278	0.02%
2020/10/13	5.5	40.61	0	0.00	40.50	5.5	19,784	0.03%
2020/10/12	2	41.03	0	0.00	40.95	2	20,214	0.01%
2020/10/08	100	41.05	0	0.00	41.15	100	20,431	0.49%
2020/10/07	3	41.10	0	0.00	41.15	3	20,445	0.01%
2020/09/30	1	41.50	1	41.60	41.40	0	20,812	0.00%
2020/09/29	4.5	41.45	0	0.00	41.20	4.5	20,975	0.02%
2020/09/28	3	40.85	0	0.00	40.95	3	21,043	0.01%
2020/09/25	1	40.40	1	40.40	40.55	0	21,224	0.00%
2020/09/24	16	40.16	0	0.00	40.05	16	21,293	0.08%
2020/09/23	10	41.13	0	0.00	41.00	10	21,057	0.05%
2020/09/22	1	41.90	0	0.00	41.80	1	20,759	0.00%
2020/09/18	8	42.43	0	0.00	42.50	8	20,706	0.04%
2020/09/16	1	42.80	5.5	42.84	42.85	-4.5	20,772	-0.02%
2020/09/15	1	42.75	2	42.95	42.70	-1	20,736	0.00%
2020/09/14	1	42.50	0	0.00	42.95	1	20,963	0.00%
2020/09/11	1.5	42.35	0	0.00	42.30	1.5	20,893	0.01%
2020/09/10	3	42.15	0	0.00	42.45	3	20,933	0.01%
2020/09/09	5	42.10	0	0.00	42.55	5	20,892	0.02%
2020/09/08	5	42.85	0	0.00	42.70	5	20,918	0.02%
2020/09/07	0	0.00	1	42.70	42.70	-1	21,054	0.00%
2020/09/04	3	42.15	0	0.00	42.20	3	21,101	0.01%
2020/09/03	6	42.73	1	42.65	42.70	5	21,075	0.02%
2020/09/02	3	42.30	1	42.50	42.65	2	20,913	0.01%
2020/08/31	0	0.00	10	43.05	42.90	-10	20,717	-0.05%
2020/08/28	0	0.00	1	43.20	43.50	-1	20,610	0.00%
2020/08/26	1	44.10	0	0.00	44.10	1	20,707	0.00%
2020/08/25	3	44.28	0	0.00	44.10	3	20,673	0.01%
2020/08/24	2	44.23	0	0.00	44.05	2	21,049	0.01%
2020/08/21	0	0.00	1	44.30	44.25	-1	21,056	0.00%
2020/08/20	0	0.00	2	44.33	43.50	-2	20,862	-0.01%
2020/08/19	0	0.00	7	44.61	44.35	-7	20,547	-0.03%
2020/08/18	8.1	43.65	17	43.82	44.00	-8.9	20,240	-0.04%
2020/08/17	5	43.44	3	43.37	43.35	2	19,928	0.01%
2020/08/14	12	42.23	2	42.80	42.85	10	19,825	0.05%
2020/08/13	7	41.31	2	41.30	41.20	5	19,407	0.03%
2020/08/12	34	41.10	0	0.00	41.00	34	19,247	0.18%
2020/08/11	6	46.70	8	46.65	46.50	-2	18,034	-0.01%
2020/08/10	9	46.80	0.1	46.60	46.60	8.9	17,645	0.05%
2020/08/07	7	47.06	0	0.00	47.10	7	17,455	0.04%
2020/08/05	11	46.54	12	46.60	46.45	-1	16,833	-0.01%
2020/08/04	0	0.00	1	45.20	45.40	-1	16,369	-0.01%
2020/08/03	12	44.89	0.2	44.95	44.95	11.8	16,214	0.07%
2020/07/31	0	0.00	61	45.40	45.00	-61	16,141	-0.38%
2020/07/30	1	45.20	5	45.28	45.35	-4	16,127	-0.02%
2020/07/28	1	44.50	0	0.00	44.50	1	16,213	0.01%
2020/07/27	7	44.78	0	0.00	44.60	7	16,216	0.04%
2020/07/24	1	45.20	2	45.30	45.00	-1	16,217	-0.01%
2020/07/23	1	45.60	0	45.45	45.60	1	16,183	0.01%
2020/07/21	0	0.00	13	45.61	45.55	-13	16,060	-0.08%
2020/07/17	0	0.00	12	44.85	44.80	-12	15,774	-0.08%
2020/07/16	3	44.45	10	44.40	44.50	-7	15,824	-0.04%
2020/07/15	1	45.70	0	0.00	45.60	1	15,384	0.01%
2020/07/14	1	45.30	0	0.00	45.30	1	15,181	0.01%
2020/07/13	0	0.00	31	45.01	45.20	-31	15,199	-0.20%
2020/07/10	0	0.00	1	45.20	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	5	45.27	45.30	-5	15,268	-0.03%
2020/07/08	0	0.00	8	44.79	45.15	-8	15,002	-0.05%
2020/07/07	0	0.00	7	44.49	44.50	-7	14,733	-0.05%
2020/07/06	0	0.00	26	44.41	44.40	-26	14,649	-0.18%
2020/07/03	2	43.93	5	43.95	43.95	-3	14,624	-0.02%
2020/07/02	1	43.50	0	0.00	43.60	1	14,576	0.01%
2020/07/01	0	0.00	11	43.01	43.10	-11	14,481	-0.08%
2020/06/30	3	42.78	0	0.00	42.75	3	14,409	0.02%
2020/06/29	20	42.75	0	0.00	42.65	20	14,485	0.14%
2020/06/23	2	42.70	0	0.00	42.70	2	14,452	0.01%
2020/06/19	2	42.60	0	42.75	42.55	2	14,595	0.01%
2020/06/18	0	0.00	0	42.80	42.70	0	14,575	0.00%
2020/06/17	22	42.64	0	0.00	42.85	22	14,913	0.15%
2020/06/16	0.1	42.90	0	0.00	42.85	0.1	15,214	0.00%
2020/06/15	3	42.62	0	0.00	42.50	3	15,627	0.02%
2020/06/12	9	42.88	0	0.00	42.90	9	15,929	0.06%
2020/06/11	5	44.00	1	43.55	43.30	4	16,268	0.02%
2020/06/10	3	43.70	20	43.68	44.00	-17	16,336	-0.10%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/05	0	0.00	2	43.55	43.65	-2	16,879	-0.01%
2020/06/03	1	43.75	0	0.00	43.65	1	17,164	0.01%
2020/06/02	10	43.20	0	0.00	43.30	10	17,071	0.06%
2020/05/28	1	42.85	52	42.35	42.35	-51	16,591	-0.31%
2020/05/26	1	43.00	0	0.00	43.00	1	16,717	0.01%
2020/05/25	2	42.55	0	0.00	42.65	2	16,826	0.01%
2020/05/22	5	42.60	0	0.00	42.65	5	16,923	0.03%
2020/05/21	0	0.00	1	43.15	43.00	-1	16,923	-0.01%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0.2	43.00	0	0.00	43.00	0.2	16,886	0.00%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/14	3	42.57	0	0.00	42.60	3	16,720	0.02%
2020/05/13	0	0.00	10	42.50	42.90	-10	16,615	-0.06%
2020/05/12	0.1	42.95	0	0.00	42.95	0.1	16,648	0.00%
2020/05/11	10	43.20	5	43.30	43.15	5	16,683	0.03%
2020/05/04	3	42.47	0	0.00	42.20	3	16,886	0.02%
2020/04/30	1	43.30	2	43.25	43.20	-1	16,928	-0.01%
2020/04/29	0	0.00	4	42.49	42.55	-4	16,995	-0.02%
2020/04/23	0	0.00	7	42.14	42.15	-7	18,025	-0.04%
2020/04/22	0	0.00	1.4	41.61	41.60	-1.4	17,994	-0.01%
2020/04/21	0	0.00	10	41.85	41.80	-10	18,175	-0.06%
2020/04/17	0	0.00	2	42.25	42.00	-2	18,450	-0.01%
2020/04/10	1	41.00	0	0.00	41.00	1	18,530	0.01%
2020/04/09	1	40.70	0	0.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	6	40.98	41.00	-6	18,786	-0.03%
2020/04/07	0	0.00	3	39.93	39.95	-3	18,599	-0.02%
2020/04/06	0	0.00	0.4	39.25	39.05	-0.4	18,657	0.00%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/30	0	0.00	2	39.15	39.15	-2	18,316	-0.01%
2020/03/26	14	38.90	0	0.00	38.60	14	18,248	0.08%
2020/03/25	3	39.37	0	0.00	38.80	3	18,249	0.02%
2020/03/24	0.3	38.30	6	38.21	38.25	-5.7	18,117	-0.03%
2020/03/23	3	35.65	3	36.42	36.10	0	17,961	0.00%
2020/03/20	4	36.30	4	36.00	36.95	0	17,655	0.00%
2020/03/19	12	34.27	0.6	33.75	33.60	11.4	17,337	0.07%
2020/03/18	3	37.20	0	0.00	36.00	3	17,069	0.02%
2020/03/17	39	37.86	0	0.00	37.60	39	16,688	0.23%
2020/03/16	1	39.50	0	0.00	38.85	1	16,138	0.01%
2020/03/13	4	38.64	0	0.00	40.25	4	15,911	0.03%
2020/03/12	21	41.04	3	41.35	40.75	18	15,439	0.12%
2020/03/11	0	0.00	1	42.25	41.80	-1	15,048	-0.01%
2020/03/10	5	41.50	0	0.00	41.60	5	14,955	0.03%
2020/03/09	3	42.08	0	0.00	41.85	3	14,818	0.02%
2020/03/06	1	42.70	1	42.90	42.85	0	14,613	0.00%
2020/03/05	12	43.05	0	0.00	43.30	12	14,608	0.08%
2020/03/04	4	42.78	2	42.90	42.85	2	14,772	0.01%
2020/03/03	0	0.00	3	42.83	42.65	-3	14,783	-0.02%
2020/03/02	0	0.00	3	42.45	42.25	-3	14,678	-0.02%
2020/02/27	1	42.10	0	0.00	42.25	1	14,824	0.01%
2020/02/26	15	42.27	0	0.00	42.20	15	14,772	0.10%
2020/02/24	0.5	43.00	0	0.00	43.00	0.5	14,574	0.00%
2020/02/21	0	0.00	4	43.15	43.25	-4	14,887	-0.03%
2020/02/19	0	0.00	3	43.33	43.40	-3	15,251	-0.02%
2020/02/18	20	43.08	0	0.00	43.05	20	15,442	0.13%
2020/02/10	0	0.00	30	41.98	42.40	-30	15,477	-0.19%
2020/02/07	10	42.30	2	42.48	42.50	8	15,428	0.05%
2020/02/06	0.5	43.00	14	42.86	43.00	-13.5	15,478	-0.09%
2020/02/05	2	42.15	0.4	42.40	42.35	1.7	15,557	0.01%
2020/02/04	1	42.05	23	42.42	42.40	-22	15,460	-0.14%
2020/02/03	1	41.60	61	40.68	41.55	-60	15,348	-0.39%
2020/01/31	22	42.25	1	42.40	42.05	21	15,299	0.14%
2020/01/30	4	42.80	7	42.70	41.85	-3	15,164	-0.02%
2020/01/20	2	44.95	4	44.95	44.95	-2	14,282	-0.01%
2020/01/16	10	44.50	0	0.00	44.75	10	14,575	0.07%
2020/01/15	41	44.55	20	44.55	44.55	21	14,636	0.14%
2020/01/14	10.2	44.50	5	44.55	44.55	5.2	14,537	0.04%
2020/01/13	0	0.00	2	44.20	44.25	-2	14,595	-0.01%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/09	0.2	43.40	0	0.00	43.45	0.2	15,008	0.00%
2020/01/08	0.2	43.35	0	0.00	43.40	0.2	14,943	0.00%
2020/01/07	0.3	43.45	0	0.00	43.60	0.3	14,877	0.00%
2020/01/06	4	43.43	0	0.00	43.45	4	14,973	0.03%
2020/01/03	3	43.95	0	43.85	43.95	3	14,911	0.02%
2020/01/02	15	44.10	12.4	44.09	44.10	2.6	14,838	0.02%
2019/12/31	0	0.00	20	43.50	43.70	-20	14,647	-0.14%
2019/12/30	0.9	43.50	10.4	43.69	43.65	-9.4	14,673	-0.06%
2019/12/27	8	43.18	2	43.08	43.25	6	14,540	0.04%
2019/12/25	2	43.00	0	0.00	43.10	2	14,801	0.01%
2019/12/23	0	0.00	40	43.04	43.25	-40	14,952	-0.27%
2019/12/18	2	42.80	3	42.97	43.00	-1	15,064	-0.01%
2019/12/17	2	42.90	27	42.75	42.95	-25	15,039	-0.17%
2019/12/13	0	0.00	14	42.52	42.55	-14	14,945	-0.09%
2019/12/12	1	42.35	10	42.20	42.30	-9	14,920	-0.06%
2019/12/10	11	41.96	0	0.00	42.10	11	15,068	0.07%
2019/12/09	15	41.80	14	41.86	42.05	1	15,165	0.01%
2019/12/06	2	41.75	0	0.00	41.75	2	15,175	0.01%
2019/12/05	1	41.80	0	0.00	41.65	1	15,354	0.01%
2019/12/04	6	41.55	6	41.60	41.75	0	15,645	0.00%
2019/12/02	10	41.40	12	41.32	41.35	-2	15,733	-0.01%
2019/11/29	5	41.70	0	0.00	41.40	5	15,719	0.03%
2019/11/28	3	42.07	0	0.00	42.00	3	15,662	0.02%
2019/11/27	3	41.82	1	41.90	41.95	2	15,837	0.01%
2019/11/25	9	41.98	0	0.00	41.95	9	15,528	0.06%
2019/11/22	13	42.09	0	0.00	42.10	13	15,556	0.08%
2019/11/21	12	42.34	0	0.00	42.35	12	15,639	0.08%
2019/11/20	4	42.50	27	42.62	42.65	-23	15,535	-0.15%
2019/11/19	2	41.70	31	42.00	42.10	-29	15,188	-0.19%
2019/11/18	2	42.05	0	0.00	42.10	2	15,006	0.01%
2019/11/15	3	41.47	35	41.40	41.70	-32	14,790	-0.22%
2019/11/14	1	41.05	4	41.15	41.15	-3	14,612	-0.02%
2019/11/13	1	41.10	4.1	41.05	41.00	-3.1	14,577	-0.02%
2019/11/12	25	40.55	0	0.00	40.65	25	14,491	0.17%
2019/11/11	3	40.60	0.3	40.50	40.35	2.7	14,806	0.02%
2019/11/08	0.4	40.90	0	0.00	40.90	0.4	15,386	0.00%
2019/11/07	7	40.79	0	0.00	40.95	7	15,890	0.04%
2019/11/06	10	40.80	0	0.00	40.80	10	16,088	0.06%
2019/11/04	0	0.00	2	40.90	40.95	-2	16,285	-0.01%
2019/11/01	1.9	40.45	0	0.00	40.55	1.9	16,295	0.01%
2019/10/30	3	40.28	0.1	40.45	40.35	2.9	16,869	0.02%
2019/10/29	3.9	40.58	3	40.50	40.65	0.9	16,765	0.01%
2019/10/28	4.1	40.68	0.4	40.75	40.75	3.8	16,612	0.02%
2019/10/25	31	40.75	0	0.00	40.85	31	16,652	0.19%
2019/10/23	4	40.91	0	0.00	40.95	4	16,533	0.02%
2019/10/22	1	41.15	1	41.15	41.40	0	16,532	0.00%
2019/10/21	2.9	41.42	3	41.35	41.50	-0.1	16,453	0.00%
2019/10/18	10	40.90	17	40.89	40.95	-7	16,356	-0.04%
2019/10/17	30	40.05	4	40.04	40.10	26	15,849	0.16%
2019/10/16	1	39.90	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	1	39.95	40.00	-1	15,916	-0.01%
2019/10/09	0	39.70	0	0.00	39.50	0	16,418	0.00%
2019/10/08	0	0.00	1	39.75	39.75	-1	16,714	-0.01%
2019/10/07	0	0.00	2.4	39.22	39.30	-2.4	17,140	-0.01%
2019/10/04	24	38.80	0	0.00	38.90	24	17,320	0.14%
2019/10/03	4	38.90	1	38.90	39.00	3	17,304	0.02%
2019/10/02	6	39.27	0	0.00	39.25	6	17,315	0.03%
2019/10/01	3	39.60	0	0.00	39.65	3	17,356	0.02%
2019/09/27	1	39.70	0	0.00	39.65	1	17,381	0.01%
2019/09/25	7	39.70	0	0.00	39.60	7	17,535	0.04%
2019/09/24	3	39.80	2	39.70	39.80	1	17,583	0.01%
2019/09/23	0	0.00	1	40.20	39.75	-1	17,507	-0.01%
2019/09/20	3	40.20	0	40.20	40.20	3	17,563	0.02%
2019/09/19	18	39.95	0	0.00	39.80	18	17,483	0.10%
2019/09/18	4	39.89	1	40.05	39.80	3	17,574	0.02%
2019/09/17	11	39.71	9	39.58	39.50	2	17,619	0.01%
2019/09/12	0.7	40.05	0	0.00	40.05	0.7	17,599	0.00%
2019/09/11	1	39.85	0	0.00	40.00	1	17,752	0.01%
2019/09/10	3	39.92	0.2	40.10	39.95	2.8	17,949	0.02%
2019/09/09	1.7	40.02	1	39.90	40.00	0.7	18,140	0.00%
2019/09/06	22	39.54	8	39.71	39.85	14	18,038	0.08%
2019/09/05	1	38.50	2	38.90	39.00	-1	17,798	-0.01%
2019/09/04	0	0.00	8	38.31	38.45	-8	17,818	-0.04%
2019/09/03	0	0.00	5	38.30	38.35	-5	17,972	-0.03%
2019/09/02	45	38.22	1	38.40	38.25	44	18,146	0.24%
2019/08/30	2	38.15	3	38.45	38.45	-1	18,113	-0.01%
2019/08/26	8	37.54	1	37.55	37.70	7	18,481	0.04%
2019/08/22	1	37.95	0	0.00	37.85	1	18,541	0.01%
2019/08/16	0.1	38.30	0	0.00	37.95	0.1	18,796	0.00%
2019/08/15	4	37.93	0	0.00	38.00	4	18,773	0.02%
2019/08/14	11	38.00	1	37.90	38.30	10	18,819	0.05%
2019/08/13	35	37.48	7	37.25	37.25	28	18,656	0.15%
2019/08/12	20	43.97	1	44.00	43.95	19	18,080	0.11%
2019/08/08	0	0.00	3	44.07	43.90	-3	17,741	-0.02%
2019/08/07	4	43.41	6	43.55	43.35	-2	17,601	-0.01%
2019/08/06	15	43.13	0	0.00	43.30	15	17,750	0.08%
2019/08/05	2	43.60	5	43.47	43.55	-3	17,728	-0.02%
2019/08/02	2.5	43.60	1	43.50	43.55	1.5	17,716	0.01%
2019/08/01	4	44.34	0	0.00	44.05	4	17,596	0.02%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/29	10	44.85	8	44.91	44.85	2	17,948	0.01%
2019/07/25	4	44.45	0	0.00	44.30	4	18,228	0.02%
2019/07/24	5	44.86	2	44.85	44.80	3	18,091	0.02%
2019/07/23	0	0.00	2	45.00	45.05	-2	18,053	-0.01%
2019/07/22	0	0.00	2	45.00	44.90	-2	18,025	-0.01%
2019/07/18	2	44.50	2	44.70	44.60	0	17,921	0.00%
2019/07/17	2	44.50	0	0.00	44.70	2	18,132	0.01%
2019/07/16	4	44.09	3	44.60	44.75	1	18,306	0.01%
2019/07/15	5	43.94	10	43.97	44.05	-5	18,126	-0.03%
2019/07/12	0.3	44.55	0	0.00	44.35	0.3	18,091	0.00%
2019/07/11	23	45.14	3	44.90	44.80	20	18,028	0.11%
2019/07/10	8	45.85	0	0.00	45.85	8	17,637	0.05%
2019/07/09	2	46.00	0	0.00	46.00	2	17,645	0.01%
2019/07/08	0	0.00	4	46.28	46.20	-4	17,825	-0.02%
2019/07/05	4.1	46.05	4	46.45	46.15	0.1	17,949	0.00%
2019/07/04	2	45.93	22	45.75	45.90	-20	18,032	-0.11%
2019/07/02	0	0.00	24	46.41	46.35	-24	18,452	-0.13%
2019/07/01	0	0.00	3	46.45	46.15	-3	18,483	-0.02%
2019/06/28	0	0.00	3.5	45.96	46.05	-3.5	18,562	-0.02%
2019/06/27	0	0.00	1	45.75	45.95	-1	18,801	-0.01%
2019/06/26	0	0.00	10	45.55	45.55	-10	18,891	-0.05%
2019/06/25	2	45.40	7	45.51	45.60	-5	19,323	-0.03%
2019/06/24	2	45.55	1	45.50	45.60	1	19,560	0.01%
2019/06/20	8	45.34	0	0.00	45.40	8	20,696	0.04%
2019/06/19	0	0.00	5.3	45.17	45.30	-5.3	20,682	-0.03%
2019/06/18	3	44.95	16	44.95	45.20	-13	20,639	-0.06%
2019/06/17	0	0.00	8	44.62	44.70	-8	20,457	-0.04%
2019/06/14	0	0.00	0.1	43.95	43.95	-0.1	20,318	0.00%
2019/06/13	1	43.65	0	0.00	43.85	1	20,846	0.00%
2019/06/11	6	43.82	8	43.91	44.00	-2	20,838	-0.01%
2019/06/10	2	43.85	6	43.77	43.85	-4	20,740	-0.02%
2019/06/06	1	43.00	0	0.00	43.15	1	20,602	0.00%
2019/06/05	9	42.99	1	43.00	43.00	8	20,525	0.04%
2019/06/04	5	43.23	1.4	43.79	43.10	3.7	20,408	0.02%
2019/06/03	6	43.20	7	43.25	43.40	-1	20,223	0.00%
2019/05/31	9	42.77	0	0.00	42.90	9	20,045	0.04%
2019/05/30	1	42.45	4	42.50	42.80	-3	19,910	-0.02%
2019/05/29	3	42.27	0	0.00	42.50	3	19,853	0.02%
2019/05/28	5	42.40	0	0.00	42.30	5	19,894	0.03%
2019/05/27	0	0.00	6	42.76	42.40	-6	19,814	-0.03%
2019/05/24	3	42.55	4	42.45	42.35	-1	19,902	-0.01%
2019/05/23	11	42.37	2.4	42.46	42.35	8.7	19,954	0.04%
2019/05/21	0	0.00	1	42.75	42.85	-1	20,460	0.00%
2019/05/20	2	42.50	0	0.00	42.35	2	20,442	0.01%
2019/05/16	5	41.89	4	42.29	42.00	1	20,412	0.00%
2019/05/15	2	41.60	1	41.85	41.75	1	20,302	0.00%
2019/05/14	23	41.64	0	0.00	41.55	23	20,272	0.11%
2019/05/10	0	0.00	1	42.85	42.50	-1	19,903	-0.01%
2019/05/09	8	42.59	0	0.00	42.50	8	19,795	0.04%
2019/05/08	0	0.00	9	43.02	43.00	-9	19,622	-0.05%
2019/05/07	2	42.75	0	0.00	42.90	2	19,430	0.01%
2019/05/06	2	42.38	1	42.30	42.30	1	19,257	0.01%
2019/05/03	11	42.77	8	42.65	42.85	3	18,942	0.02%
2019/05/02	2	42.20	0	0.00	42.20	2	18,615	0.01%
2019/04/25	8	41.40	2	41.50	41.80	6	18,375	0.03%
2019/04/22	10	41.31	1	41.10	41.00	9	18,243	0.05%
2019/04/19	0	0.00	1	41.80	41.70	-1	17,929	-0.01%
2019/04/18	9	41.70	1	42.05	41.60	8	17,806	0.04%
2019/04/17	2	41.98	0	0.00	41.95	2	17,616	0.01%
2019/04/15	0	0.00	2	42.38	42.50	-2	17,356	-0.01%
2019/04/12	5	41.95	0	0.00	42.00	5	17,209	0.03%
2019/04/10	1	41.85	1	42.00	42.00	0	16,791	0.00%
2019/04/09	6	42.48	3	42.00	42.15	3	16,545	0.02%
2019/04/08	2	42.05	1	42.15	42.30	1	16,200	0.01%
2019/04/03	3	41.58	6	41.69	41.70	-3	15,817	-0.02%
2019/04/01	3	41.32	1	41.70	41.35	2	15,380	0.01%
2019/03/29	0	0.00	13	41.20	41.25	-13	14,937	-0.09%
2019/03/28	22	41.45	8	41.09	41.00	14	14,770	0.09%
2019/03/27	0	0.00	7	40.67	40.55	-7	14,397	-0.05%
2019/03/26	42	40.45	0	0.00	40.45	42	14,149	0.30%
2019/03/25	2	40.18	12	40.26	40.50	-10	13,906	-0.07%
2019/03/21	0	0.00	5	38.70	38.85	-5	12,975	-0.04%
2019/03/19	1	38.10	3	38.05	38.10	-2	12,820	-0.02%
2019/03/18	14	37.86	0	0.00	37.80	14	12,718	0.11%
2019/03/15	1	38.70	0	0.00	38.65	1	12,123	0.01%
2019/03/13	11	38.51	5	38.60	38.50	6	12,137	0.05%
2019/03/12	0	0.00	5	38.35	38.40	-5	12,190	-0.04%
2019/03/11	9	37.93	0	0.00	37.85	9	12,358	0.07%
2019/03/07	8	38.03	5	38.45	38.00	3	12,816	0.02%
2019/03/04	15	38.15	0	0.00	38.20	15	14,411	0.10%
2019/02/27	0	0.00	5	38.30	38.40	-5	14,337	-0.03%
2019/02/22	2	38.88	1	38.70	38.70	1	14,472	0.01%
2019/02/21	11	38.83	15	38.76	39.30	-4	14,492	-0.03%
2019/02/20	8	37.76	5	38.00	37.85	3	14,013	0.02%
2019/02/19	0	0.00	5	37.35	37.55	-5	13,849	-0.04%
2019/02/18	15	37.12	0	0.00	36.90	15	13,696	0.11%
2019/02/14	2	37.55	0.1	37.50	37.50	1.9	13,833	0.01%
2019/02/13	0	0.00	3	37.60	37.65	-3	13,710	-0.02%
2019/02/12	0	0.00	1	37.70	37.70	-1	13,617	-0.01%
2019/01/28	0	0.00	3	36.90	37.00	-3	13,669	-0.02%
2019/01/23	3	36.40	0	0.00	36.45	3	13,992	0.02%
2019/01/22	1	36.20	0	0.00	36.25	1	14,159	0.01%
2019/01/17	1.1	35.46	0	0.00	35.45	1.1	14,775	0.01%
2019/01/16	1	35.55	0	0.00	35.60	1	15,381	0.01%
2019/01/07	1	36.00	4	35.91	36.00	-3	15,385	-0.02%
2019/01/04	3	35.15	4	35.53	35.45	-1	15,411	-0.01%
2019/01/03	4	35.30	0	0.00	35.15	4	15,897	0.03%
2018/12/28	0	0.00	1	35.55	35.60	-1	16,040	-0.01%
2018/12/27	0	0.00	0.2	35.65	35.40	-0.2	16,117	0.00%
2018/12/14	0	0.00	7	35.66	35.75	-7	17,273	-0.04%
2018/12/13	0	0.00	5	35.10	35.50	-5	17,362	-0.03%
2018/12/11	6	35.01	0	0.00	34.80	6	17,234	0.03%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/04	1	35.50	5	35.47	35.05	-4	18,345	-0.02%
2018/12/03	0	0.00	4	35.43	35.85	-4	18,146	-0.02%
2018/11/30	1	34.50	5	34.50	34.50	-4	17,903	-0.02%
2018/11/29	17	34.15	1	34.20	34.05	16	17,779	0.09%
2018/11/28	3	33.78	3	33.90	34.05	0	17,765	0.00%
2018/11/27	13	33.23	2	33.45	33.50	11	17,583	0.06%
2018/11/26	0	0.00	3	35.25	35.35	-3	16,748	-0.02%
2018/11/22	3	34.65	0	0.00	34.85	3	17,290	0.02%
2018/11/21	6	35.79	0	0.00	35.70	6	17,165	0.03%
2018/11/20	0	0.00	1	36.85	36.65	-1	17,025	-0.01%
2018/11/19	1	36.55	0	0.00	36.50	1	17,037	0.01%
2018/11/15	1	36.40	2	36.15	36.15	-1	17,325	-0.01%
2018/11/14	3	36.82	2	36.35	36.35	1	17,409	0.01%
2018/11/13	3	36.05	3	35.30	36.40	0	17,458	0.00%
2018/11/12	0	0.00	5	35.45	35.60	-5	17,488	-0.03%
2018/11/09	5	34.96	0	0.00	34.90	5	17,688	0.03%
2018/11/07	0	0.00	3	35.55	35.50	-3	18,509	-0.02%
2018/11/06	3	34.95	0	0.00	35.10	3	19,646	0.02%
2018/11/05	3	35.65	0	0.00	35.35	3	19,895	0.02%
2018/11/02	2	36.18	3	36.35	36.45	-1	20,127	0.00%
2018/11/01	1.1	35.43	3	35.42	35.65	-1.9	20,426	-0.01%
2018/10/31	1	34.65	0.4	34.70	34.70	0.6	20,564	0.00%
2018/10/26	4	33.25	1	33.25	33.50	3	21,504	0.01%
2018/10/25	3	33.10	6	33.88	34.00	-3	22,325	-0.01%
2018/10/24	16	34.09	0	0.00	34.15	16	23,157	0.07%
2018/10/23	6	36.40	0	0.00	36.00	6	22,836	0.03%
2018/10/22	1	37.35	4	37.80	37.55	-3	23,078	-0.01%
2018/10/19	4	37.33	0	0.00	37.25	4	24,086	0.02%
2018/10/18	3	37.80	3	38.45	38.00	0	24,280	0.00%
2018/10/17	1	38.30	0	0.00	38.25	1	25,131	0.00%
2018/10/16	3	37.85	0	0.00	38.20	3	25,323	0.01%
2018/10/12	0	0.00	8	38.59	39.00	-8	25,600	-0.03%
2018/10/11	10	37.41	3	38.10	37.60	7	25,654	0.03%
2018/10/09	0	0.00	2.1	40.19	40.05	-2.1	25,282	-0.01%
2018/10/08	3	39.50	0	0.00	39.75	3	25,339	0.01%
2018/10/04	5	39.71	0	0.00	39.80	5	25,683	0.02%
2018/10/03	2	40.05	0	0.00	40.20	2	25,833	0.01%
2018/10/02	5	40.47	1	40.25	40.30	4	26,052	0.02%
2018/10/01	6	41.35	1	40.90	41.05	5	26,235	0.02%
2018/09/28	4	41.45	5	41.36	41.10	-1	26,430	0.00%
2018/09/27	3	39.80	0	0.00	40.25	3	26,273	0.01%
2018/09/26	3	40.00	0	0.00	39.90	3	26,482	0.01%
2018/09/21	2	40.58	5	40.55	40.40	-3	27,049	-0.01%
2018/09/20	2	39.80	0	0.00	40.10	2	26,888	0.01%
2018/09/12	8	37.98	0	0.00	38.55	8	27,171	0.03%
2018/09/10	15	39.99	0	0.00	37.95	15	27,027	0.06%
2018/09/07	5	41.30	0	0.00	41.30	5	26,616	0.02%
2018/08/31	0.7	42.05	0	0.00	42.35	0.7	26,343	0.00%
2018/08/30	0	0.00	1.1	42.18	42.00	-1.1	26,050	0.00%
2018/08/29	0	0.00	0	43.20	43.40	0	25,625	0.00%
2018/08/20	0	0.00	1	42.55	42.00	-1	26,216	0.00%
2018/08/17	1	42.70	1	42.85	42.05	0	26,177	0.00%
2018/08/16	5	41.45	5	42.05	42.00	0	26,134	0.00%
2018/08/15	3	42.50	1	42.90	42.35	2	26,225	0.01%
2018/08/14	6	42.41	7	42.83	43.30	-1	25,975	0.00%
2018/08/13	1	42.30	3	42.32	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	1	40.90	41.50	-1	24,798	0.00%
2018/08/07	0	0.00	1	40.25	40.15	-1	25,092	0.00%
2018/08/03	2	40.75	1	40.95	40.45	1	24,795	0.00%
2018/08/01	1	40.90	1	40.90	41.05	0	23,866	0.00%
2018/07/31	2	39.40	1.5	39.58	39.35	0.5	22,946	0.00%
2018/07/30	1	40.80	0	0.00	40.70	1	22,017	0.00%
2018/07/27	2	40.78	3	41.30	40.30	-1	21,668	0.00%
2018/07/26	2	41.25	10	41.75	40.50	-8	21,333	-0.04%
2018/07/25	9	45.09	3	45.03	45.10	6	20,460	0.03%
2018/07/24	2	45.50	0	0.00	45.50	2	20,173	0.01%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/13	1	43.65	0	0.00	43.50	1	19,058	0.01%
2018/07/11	1	42.30	0	0.00	42.15	1	18,533	0.01%
2018/06/22	2	44.90	0	0.00	44.60	2	14,764	0.01%
2018/06/01	3	43.65	0	0.00	43.75	3	12,533	0.02%
2018/05/23	0	0.00	4	44.18	44.10	-4	10,986	-0.04%
2018/05/16	1	45.00	7	46.19	45.90	-6	9,922	-0.06%
2018/05/10	3	40.90	3	41.05	41.10	0	8,681	0.00%
2018/05/09	10	40.60	0	0.00	40.60	10	8,472	0.12%
2018/05/08	2	40.25	1	40.90	40.80	1	8,411	0.01%
2018/05/07	1	40.35	1	40.20	40.40	0	8,247	0.00%
2018/05/04	13	39.63	0	0.00	39.55	13	7,995	0.16%
2018/05/03	10	39.40	0	0.00	39.40	10	8,040	0.12%
2018/04/26	0	0.00	1	40.70	40.50	-1	7,705	-0.01%
2018/04/24	2	40.70	5	40.63	40.85	-3	7,530	-0.04%
2018/04/20	2	38.90	0	0.00	38.75	2	7,184	0.03%
2018/04/19	1	38.95	0	0.00	39.00	1	7,137	0.01%
2018/04/17	0	0.00	5	38.00	38.00	-5	7,686	-0.07%
2018/04/12	1	38.00	0	0.00	38.10	1	8,316	0.01%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/27	0	0.00	2	36.85	37.15	-2	10,137	-0.02%
2018/03/26	0	0.00	2	36.85	36.60	-2	10,164	-0.02%
2018/03/23	5	36.80	2	36.95	37.00	3	10,302	0.03%
2018/03/19	0	0.00	2	37.55	37.55	-2	10,391	-0.02%
2018/03/15	0	0.00	4	37.65	37.60	-4	10,284	-0.04%
2018/03/14	0	0.00	5	37.60	37.50	-5	10,242	-0.05%
2018/03/13	0	0.00	4	37.30	37.50	-4	10,211	-0.04%
2018/02/22	5	36.55	0	0.00	36.50	5	11,272	0.04%
2018/02/07	4	36.30	0	0.00	36.40	4	11,348	0.04%
2018/01/29	0	0.00	2.9	37.97	37.95	-2.9	10,715	-0.03%
2018/01/17	2	38.40	8	38.35	38.50	-6	9,868	-0.06%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	3	38.30	38.30	-3	8,715	-0.03%
2018/01/05	0	0.00	2.7	37.26	37.30	-2.7	8,145	-0.03%
2018/01/02	0.3	36.40	0	0.00	36.55	0.3	7,250	0.00%