台泥 (1101)-華南永昌-內壢券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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
2024/12/02	0.2	33.70	2	33.60	33.30	-1.8	12,577	-0.01%
2024/11/29	0	0.00	2.6	33.24	33.50	-2.6	12,524	-0.02%
2024/11/28	0	0.00	2	33.55	33.40	-2	12,525	-0.02%
2024/11/27	7	33.90	0	0.00	33.40	7	12,496	0.06%
2024/11/26	1	33.85	7.3	33.99	33.80	-6.3	12,463	-0.05%
2024/11/25	21	33.94	0	0.00	33.90	21	12,335	0.17%
2024/11/22	0.6	33.25	1.1	33.35	33.35	-0.5	11,748	0.00%
2024/11/21	0	0.00	1	33.35	33.20	-1	11,730	-0.01%
2024/11/20	0	0.00	1	33.50	33.50	-1	11,702	-0.01%
2024/11/19	2	33.55	5	33.52	33.50	-3	11,607	-0.03%
2024/11/18	1	33.25	3	33.53	33.25	-2	11,508	-0.02%
2024/11/15	21.1	33.24	4	33.19	33.15	17.1	11,361	0.15%
2024/11/14	0	0.00	7.1	32.53	32.35	-7.1	11,129	-0.06%
2024/11/13	0	0.00	3	32.57	32.45	-3	11,484	-0.03%
2024/11/12	1.1	32.60	3	32.58	32.45	-1.9	12,041	-0.02%
2024/11/08	1	32.10	1	32.00	31.90	0	11,905	0.00%
2024/11/06	2	32.20	0	0.00	32.05	2	12,369	0.02%
2024/11/05	0	0.00	4	32.44	32.55	-4	12,488	-0.03%
2024/11/04	0	0.00	5	32.41	32.45	-5	12,826	-0.04%
2024/11/01	0	31.90	0	0.00	32.10	0	13,337	0.00%
2024/10/30	1	32.10	0	0.00	31.95	1	13,447	0.01%
2024/10/29	2	31.90	0	0.00	32.10	2	13,575	0.01%
2024/10/28	0	0.00	2.7	32.01	32.15	-2.7	13,522	-0.02%
2024/10/24	5	32.05	0	0.00	32.00	5	13,883	0.04%
2024/10/23	1	32.05	4	32.10	32.20	-3	14,174	-0.02%
2024/10/22	1	32.10	6.1	32.10	32.15	-5.1	14,384	-0.04%
2024/10/21	0	0.00	0	32.50	32.30	0	14,602	0.00%
2024/10/18	0	0.00	1.8	32.64	32.75	-1.8	14,777	-0.01%
2024/10/17	1	32.25	0	0.00	32.50	1	15,205	0.01%
2024/10/16	1	32.20	0.5	32.35	32.15	0.5	15,372	0.00%
2024/10/15	10	32.50	0	0.00	32.50	10	15,375	0.07%
2024/10/11	0	0.00	0.4	32.60	32.50	-0.4	15,732	0.00%
2024/10/09	0	0.00	0.1	32.60	32.45	-0.1	15,928	0.00%
2024/10/07	1	33.50	0	0.00	33.50	1	16,042	0.01%
2024/10/04	0	0.00	6	33.60	33.80	-6	16,129	-0.04%
2024/10/01	2	33.72	4	33.50	33.70	-2	16,113	-0.01%
2024/09/30	11.3	33.88	9.1	33.94	33.80	2.2	16,135	0.01%
2024/09/27	0.3	32.90	9.1	33.10	33.30	-8.8	15,693	-0.06%
2024/09/26	0.2	32.60	0.2	32.68	32.60	0	15,583	0.00%
2024/09/25	0.3	32.35	2.9	32.46	32.75	-2.6	15,737	-0.02%
2024/09/24	3.1	32.15	5	32.23	32.25	-1.9	15,931	-0.01%
2024/09/23	1	32.15	0	0.00	32.20	1	16,145	0.01%
2024/09/20	0.1	32.15	4	32.15	32.30	-3.9	16,232	-0.02%
2024/09/19	0.2	32.00	0	0.00	32.20	0.2	16,356	0.00%
2024/09/18	3.1	32.05	0	0.00	32.10	3.1	16,498	0.02%
2024/09/16	2.2	32.13	2	32.20	32.20	0.2	16,964	0.00%
2024/09/13	3	31.68	0	31.85	31.80	3	17,004	0.02%
2024/09/11	1.1	31.45	0	0.00	31.30	1.1	17,159	0.01%
2024/09/09	1.3	31.50	11.6	31.51	31.55	-10.3	17,458	-0.06%
2024/09/06	2	31.63	0	0.00	31.75	2	17,633	0.01%
2024/09/05	3.9	31.74	0	0.00	31.55	3.9	17,789	0.02%
2024/09/04	7	31.71	0	0.00	31.75	7	17,823	0.04%
2024/09/03	8.3	32.33	1.6	32.38	32.15	6.7	17,552	0.04%
2024/09/02	1	32.75	1.7	32.84	32.75	-0.7	17,423	0.00%
2024/08/30	1	32.90	1	33.00	32.95	0	17,444	0.00%
2024/08/29	2	33.05	0	0.00	32.95	2	17,434	0.01%
2024/08/28	2	32.85	1	32.90	32.90	1	17,440	0.01%
2024/08/27	2	32.90	0	0.00	33.05	2	17,656	0.01%
2024/08/26	1.5	33.12	0	0.00	33.15	1.5	17,873	0.01%
2024/08/23	2.8	32.96	0	0.00	32.95	2.8	18,214	0.02%
2024/08/22	6.1	32.82	1.2	32.95	33.05	4.9	18,324	0.03%
2024/08/21	6	32.73	0.1	32.80	32.80	6	18,453	0.03%
2024/08/20	2.1	32.80	0.3	32.88	32.80	1.8	18,562	0.01%
2024/08/19	19	32.76	0.2	32.93	32.70	18.9	18,809	0.10%
2024/08/16	22.1	32.96	40.1	32.95	32.85	-18	19,420	-0.09%
2024/08/15	29.2	32.87	0	0.00	32.90	29.2	19,474	0.15%
2024/08/14	17.5	33.50	80.3	33.56	33.60	-62.8	19,114	-0.33%
2024/08/13	1	34.64	3	34.53	34.60	-2	18,640	-0.01%
2024/08/12	0.1	34.40	19	34.45	34.45	-18.9	18,777	-0.10%
2024/08/09	0	0.00	4.2	34.46	34.50	-4.2	18,908	-0.02%
2024/08/08	3	34.02	18	34.11	34.00	-15	18,971	-0.08%
2024/08/07	3.1	33.75	1	33.85	33.80	2.1	19,111	0.01%
2024/08/06	2.1	33.64	0	0.00	33.80	2.1	19,273	0.01%
2024/08/05	7.2	33.19	8.2	32.87	33.10	-1.1	19,081	-0.01%
2024/08/02	8.4	34.11	1.2	33.99	34.30	7.2	18,640	0.04%
2024/08/01	50	34.60	0	0.00	34.60	50	18,651	0.27%
2024/07/31	0.1	34.68	3	34.68	34.65	-2.8	19,006	-0.01%
2024/07/30	8	34.63	9	34.90	34.65	-1	19,146	-0.01%
2024/07/29	0	0.00	2	34.95	34.90	-2	19,188	-0.01%
2024/07/26	15	34.85	4	34.76	34.90	11	19,146	0.06%
2024/07/23	1	34.95	1	35.00	34.95	0	19,040	0.00%
2024/07/22	3.6	34.22	0	0.00	34.35	3.6	18,944	0.02%
2024/07/19	0.3	34.30	1	34.40	34.60	-0.7	18,891	0.00%
2024/07/18	0	0.00	2.3	35.00	34.80	-2.3	18,816	-0.01%
2024/07/17	0	0.00	6	34.53	34.50	-6	18,575	-0.03%
2024/07/16	0	34.10	20	34.08	34.15	-20	18,617	-0.11%
2024/07/15	3	34.20	1.2	34.12	34.10	1.8	18,906	0.01%
2024/07/12	0.1	34.35	3.7	34.38	34.25	-3.6	19,001	-0.02%
2024/07/11	3.4	33.77	2.3	34.14	34.05	1.1	18,966	0.01%
2024/07/10	3.2	33.94	0.5	34.05	33.85	2.7	19,323	0.01%
2024/07/09	11.3	34.05	0	0.00	34.00	11.3	19,560	0.06%
2024/07/08	11	34.60	8	34.61	34.60	3	19,534	0.02%
2024/07/05	0	0.00	10	34.37	34.45	-10	19,401	-0.05%
2024/07/04	1.1	34.00	2	34.08	34.15	-0.9	19,513	0.00%
2024/07/03	5.1	33.80	0	0.00	34.00	5.1	19,444	0.03%
2024/07/02	4	33.90	60	33.65	33.70	-56	19,419	-0.29%
2024/07/01	1	33.75	17.8	33.69	33.55	-16.8	19,630	-0.09%
2024/06/28	0	0.00	8	34.42	34.20	-8	19,424	-0.04%
2024/06/27	3	34.12	6	34.12	34.25	-3	19,120	-0.02%
2024/06/26	1.4	34.36	3.2	34.27	34.40	-1.8	19,040	-0.01%
2024/06/25	2	34.30	1	34.30	34.50	1	19,006	0.01%
2024/06/24	4.2	34.33	8	34.29	34.25	-3.8	18,893	-0.02%
2024/06/21	2	34.53	4	34.56	34.65	-2	18,790	-0.01%
2024/06/20	0	0.00	12	34.14	34.15	-12	18,385	-0.07%
2024/06/19	1	33.90	2.6	34.05	34.05	-1.6	18,482	-0.01%
2024/06/18	4.6	33.85	0	0.00	33.90	4.6	18,549	0.02%
2024/06/17	1	33.80	3	33.83	34.00	-2	18,871	-0.01%
2024/06/14	3.3	33.88	4.3	33.93	34.00	-1	19,045	-0.01%
2024/06/13	50.1	33.65	5	33.56	33.45	45.1	18,976	0.24%
2024/06/12	29	33.27	13	33.17	33.00	16	19,030	0.08%
2024/06/11	14.5	32.92	4	32.91	32.85	10.5	18,937	0.06%
2024/06/07	7	32.89	2	33.15	33.05	5	18,986	0.03%
2024/06/06	1.2	32.80	4.5	32.73	32.70	-3.3	18,999	-0.02%
2024/06/05	5.8	32.76	7.2	32.74	32.70	-1.4	19,137	-0.01%
2024/06/04	21.2	32.75	3	32.80	32.70	18.2	19,258	0.09%
2024/06/03	1	33.00	0	0.00	33.00	1	19,241	0.01%
2024/05/31	2	33.00	0	0.00	33.00	2	19,359	0.01%
2024/05/30	1	33.10	10.4	33.05	32.85	-9.4	19,198	-0.05%
2024/05/29	3.3	33.55	0	0.00	33.20	3.3	19,084	0.02%
2024/05/28	0	0.00	1.2	33.85	33.95	-1.2	18,880	-0.01%
2024/05/27	4	33.83	2	33.80	33.80	2	19,149	0.01%
2024/05/24	0	0.00	9	33.99	34.05	-9	19,164	-0.05%
2024/05/23	0	0.00	11.3	34.01	34.00	-11.3	19,106	-0.06%
2024/05/22	2	34.25	39	34.18	34.35	-37	18,882	-0.20%
2024/05/21	8	33.63	12	33.20	33.35	-4	18,203	-0.02%
2024/05/20	2	33.70	3	33.78	33.85	-1	18,043	-0.01%
2024/05/17	2	33.90	21	33.86	33.90	-19	17,916	-0.11%
2024/05/16	0.6	33.63	8.6	33.61	33.60	-8	17,836	-0.04%
2024/05/15	2	33.40	6	33.28	33.30	-4	17,783	-0.02%
2024/05/14	2.1	33.30	2	33.35	33.35	0.1	17,869	0.00%
2024/05/13	4.1	33.70	47	33.73	33.70	-42.9	17,684	-0.24%
2024/05/10	0	0.00	31.1	33.12	33.30	-31.1	17,314	-0.18%
2024/05/09	0.3	32.91	50	32.72	32.65	-49.8	17,094	-0.29%
2024/05/08	5	32.99	26	33.05	33.10	-21	17,111	-0.12%
2024/05/07	2	33.05	57.2	33.07	33.20	-55.2	17,141	-0.32%
2024/05/06	24.2	32.74	79	32.94	33.00	-54.8	16,992	-0.32%
2024/05/03	0	0.00	6	32.53	32.40	-6	16,551	-0.04%
2024/05/02	0	0.00	2	32.35	32.30	-2	16,359	-0.01%
2024/04/30	9	32.08	0	0.00	32.05	9	16,171	0.06%
2024/04/29	12	32.34	1	32.30	32.35	11	16,038	0.07%
2024/04/26	13	31.90	5.3	31.95	31.80	7.7	15,880	0.05%
2024/04/25	1.4	32.03	1.3	32.14	32.00	0.1	15,849	0.00%
2024/04/24	1	32.30	2	32.28	32.15	-1	15,799	-0.01%
2024/04/23	87.3	32.63	14	32.42	32.35	73.3	16,021	0.46%
2024/04/22	62.2	32.39	72	32.30	32.60	-9.8	15,974	-0.06%
2024/04/19	85	32.18	4	32.34	32.00	81	15,756	0.51%
2024/04/18	81	32.80	4.3	32.64	32.70	76.7	15,379	0.50%
2024/04/17	1.1	32.74	3	32.45	32.65	-1.9	15,172	-0.01%
2024/04/16	62.1	32.80	57.1	32.66	32.45	5	15,008	0.03%
2024/04/15	1	32.55	2	32.50	32.35	-1	14,402	-0.01%
2024/04/12	4	32.08	1	32.15	32.20	3	14,063	0.02%
2024/04/11	6	32.40	1	32.50	32.40	5	13,848	0.04%
2024/04/10	13	32.76	12	32.76	32.70	1	13,783	0.01%
2024/04/09	4	32.24	0	0.00	32.45	4	13,609	0.03%
2024/04/08	4	32.39	7	32.43	32.30	-3	13,545	-0.02%
2024/04/03	3	32.73	5	32.54	32.00	-2	13,436	-0.01%
2024/04/02	2.5	31.95	0	0.00	31.95	2.5	13,046	0.02%
2024/04/01	0	0.00	3	32.15	32.15	-3	13,124	-0.02%
2024/03/29	0	0.00	1	31.80	32.15	-1	13,089	-0.01%
2024/03/28	6	31.79	4.1	31.76	31.70	2	12,963	0.02%
2024/03/27	3	31.73	1	31.65	31.70	2	12,844	0.02%
2024/03/25	3	31.15	0	0.00	31.10	3	12,723	0.02%
2024/03/22	5.2	31.10	5	31.05	31.15	0.2	12,702	0.00%
2024/03/21	6.5	31.49	3.5	31.59	31.50	3	12,514	0.02%
2024/03/20	17.5	30.99	0.2	31.00	30.90	17.3	12,516	0.14%
2024/03/19	13.3	31.46	7.6	31.55	31.40	5.7	12,198	0.05%
2024/03/18	5	31.67	0	0.00	31.70	5	11,945	0.04%
2024/03/15	0.8	32.05	26	32.09	31.95	-25.2	11,833	-0.21%
2024/03/14	2	31.85	6	31.93	32.00	-4	11,512	-0.03%
2024/03/13	14.3	31.72	0	0.00	31.70	14.3	11,518	0.12%
2024/03/12	13.5	31.90	12.3	31.91	32.00	1.2	11,388	0.01%
2024/03/11	9	31.67	9	31.70	31.80	0	11,415	0.00%
2024/03/08	4.1	31.96	0	0.00	31.85	4.1	11,531	0.04%
2024/03/07	21.1	31.90	0	0.00	32.00	21.1	11,664	0.18%
2024/03/06	6.1	31.98	13	32.02	32.00	-6.9	12,022	-0.06%
2024/03/05	5.3	32.08	7	32.05	32.00	-1.7	13,502	-0.01%
2024/03/04	1	32.05	17	32.05	32.05	-16	13,771	-0.12%
2024/03/01	4.2	31.98	1	32.10	32.05	3.2	14,657	0.02%
2024/02/29	34.1	32.33	36	32.12	32.10	-1.9	14,759	-0.01%
2024/02/27	6.5	31.93	7.4	32.09	31.85	-0.9	14,610	-0.01%
2024/02/23	1	32.40	72	32.40	32.40	-71	14,694	-0.48%
2024/02/22	0	0.00	13.1	32.49	32.55	-13.1	15,103	-0.09%
2024/02/21	2	32.45	0	0.00	32.50	2	15,202	0.01%
2024/02/20	1	32.60	1.1	32.60	32.65	-0.1	15,222	0.00%
2024/02/19	2.2	32.43	2	32.35	32.80	0.2	15,433	0.00%
2024/02/16	14.2	31.90	0	0.00	31.90	14.2	15,704	0.09%
2024/02/15	10.1	31.86	1	32.00	32.00	9.1	15,670	0.06%
2024/02/05	5	32.00	1	32.00	32.15	4	15,497	0.03%
2024/02/02	2.8	32.33	0	0.00	32.25	2.8	15,452	0.02%
2024/02/01	2.2	32.15	0.1	32.05	32.45	2.1	15,591	0.01%
2024/01/31	3	31.95	0	0.00	31.90	3	15,628	0.02%
2024/01/30	6	32.05	0	32.25	32.00	6	15,538	0.04%
2024/01/29	13	32.37	0	0.00	32.35	13	15,511	0.08%
2024/01/26	0.2	32.75	0	0.00	32.60	0.2	15,632	0.00%
2024/01/25	11	32.65	0	0.00	32.70	11	15,730	0.07%
2024/01/22	5.2	32.36	1	32.45	32.30	4.2	16,296	0.03%
2024/01/19	10.2	31.86	0	0.00	32.40	10.2	16,355	0.06%
2024/01/18	15.3	32.13	0	0.00	32.05	15.3	16,380	0.09%
2024/01/17	8	32.25	5	32.30	32.20	3	16,459	0.02%
2024/01/16	7	33.11	7	32.95	32.90	0	16,356	0.00%
2024/01/15	5	33.67	0	0.00	33.65	5	16,277	0.03%
2024/01/12	2	33.68	1	33.65	33.75	1	16,716	0.01%
2024/01/11	6	33.73	0	33.90	33.70	6	17,605	0.03%
2024/01/10	7	33.80	0	0.00	33.70	7	18,877	0.04%
2024/01/09	0	34.20	4	34.16	34.05	-4	19,006	-0.02%
2024/01/08	2	34.33	1	34.25	34.25	1	19,126	0.01%
2024/01/05	1	34.20	0	34.35	34.35	1	19,349	0.01%
2024/01/04	0	0.00	20	34.18	34.20	-20	19,609	-0.10%
2024/01/03	2	34.28	11.2	34.21	34.20	-9.2	19,771	-0.05%
2024/01/02	2	34.65	1	34.80	34.70	1	19,818	0.01%
2023/12/29	2.1	34.75	1	34.75	34.85	1.1	19,953	0.01%
2023/12/28	51.1	34.85	21	34.80	34.90	30.1	20,185	0.15%
2023/12/27	0	0.00	2.4	34.69	34.90	-2.4	20,197	-0.01%
2023/12/26	0.2	34.68	1	34.65	34.65	-0.8	20,237	0.00%
2023/12/25	2.1	34.58	5	34.55	34.50	-2.9	20,449	-0.01%
2023/12/22	1.8	34.22	3	34.23	34.30	-1.2	20,578	-0.01%
2023/12/21	2	34.15	3	34.25	34.25	-1	20,790	0.00%
2023/12/19	1	34.45	0	0.00	34.35	1	21,394	0.00%
2023/12/18	1	34.40	0.2	34.50	34.55	0.8	21,730	0.00%
2023/12/15	3.1	34.32	2	34.45	34.30	1.1	21,955	0.01%
2023/12/14	0	0.00	4	34.40	34.40	-4	21,772	-0.02%
2023/12/13	1	34.20	0	0.00	34.05	1	21,743	0.00%
2023/12/12	10	34.19	0	0.00	34.15	10	21,824	0.05%
2023/12/07	2	34.50	0	0.00	34.50	2	22,107	0.01%
2023/12/06	1	34.60	1	34.70	34.60	0	22,145	0.00%
2023/12/05	2	34.83	5	34.76	34.90	-3	22,206	-0.01%
2023/12/04	2	34.23	10	34.25	34.05	-8	22,066	-0.04%
2023/12/01	5.2	34.43	21.2	34.64	34.40	-16	22,225	-0.07%
2023/11/30	21	35.20	26.1	35.07	34.95	-5.1	21,892	-0.02%
2023/11/29	7.3	34.36	17	34.26	34.25	-9.7	20,364	-0.05%
2023/11/28	38	35.04	40	34.76	34.50	-2	20,138	-0.01%
2023/11/27	0.2	34.20	37	34.16	33.95	-36.8	19,597	-0.19%
2023/11/24	16	34.03	5	33.90	33.75	11	19,408	0.06%
2023/11/22	2	33.98	35	33.94	33.85	-33	19,049	-0.17%
2023/11/21	52	34.15	1	34.10	34.20	51	18,952	0.27%
2023/11/20	30	33.70	2	33.55	33.60	28	18,544	0.15%
2023/11/17	1.1	33.30	15.1	33.30	33.20	-14	18,469	-0.08%
2023/11/15	0.2	32.95	2	33.03	33.15	-1.8	18,225	-0.01%
2023/11/14	4	32.59	0	0.00	32.50	4	18,089	0.02%
2023/11/13	4.2	32.76	0	0.00	32.80	4.2	18,187	0.02%
2023/11/10	3.2	32.90	0	0.00	32.85	3.2	18,374	0.02%
2023/11/09	2	33.00	0	0.00	32.90	2	18,388	0.01%
2023/11/08	5	32.90	1.3	32.86	32.90	3.7	18,405	0.02%
2023/11/07	5	32.54	51	32.55	32.55	-46	18,432	-0.25%
2023/11/06	0	0.00	16	32.90	32.80	-16	18,394	-0.09%
2023/11/03	21	32.76	137	32.75	32.90	-116	18,290	-0.63%	大賣/鉅額交易
2023/11/02	5	32.44	1	32.50	32.35	4	18,196	0.02%
2023/11/01	4.2	32.13	1	32.10	32.10	3.2	18,166	0.02%
2023/10/31	2.1	32.23	0	0.00	32.25	2.1	18,158	0.01%
2023/10/30	0.6	32.05	0	0.00	32.00	0.6	18,028	0.00%
2023/10/27	5	31.70	1	31.90	31.85	4	17,917	0.02%
2023/10/26	13.3	31.46	20	31.40	31.45	-6.7	17,975	-0.04%
2023/10/25	23.2	31.64	0	0.00	31.55	23.2	17,848	0.13%
2023/10/24	24.3	31.53	0	0.00	31.50	24.3	17,706	0.14%
2023/10/23	3.7	31.69	0	0.00	31.65	3.7	17,530	0.02%
2023/10/20	78	31.63	20	31.75	31.75	58	17,702	0.33%
2023/10/19	78.3	31.88	17.2	31.75	31.90	61.1	17,409	0.35%
2023/10/18	42.3	32.52	0	0.00	32.45	42.3	16,813	0.25%
2023/10/17	32.1	33.45	60	33.50	33.45	-28	15,659	-0.18%
2023/10/16	10.2	33.65	6	33.68	33.60	4.2	15,645	0.03%
2023/10/13	11	34.02	107	33.85	33.80	-96	15,722	-0.61%	大賣/
2023/10/12	15.7	33.33	21	33.56	33.70	-5.4	15,681	-0.03%
2023/10/11	2	32.98	0	0.00	33.10	2	15,548	0.01%
2023/10/06	1.1	32.77	10	32.80	32.80	-8.9	15,540	-0.06%
2023/10/05	19	32.71	0	0.00	32.75	19	15,507	0.12%
2023/10/04	19	32.88	94	32.95	32.90	-75	15,539	-0.48%
2023/10/02	2	33.10	0	0.00	33.10	2	15,776	0.01%
2023/09/28	2	33.10	1	33.10	33.25	1	16,020	0.01%
2023/09/27	1	33.10	30	33.00	33.05	-29	15,999	-0.18%
2023/09/26	16.2	33.06	0	0.00	33.00	16.2	15,938	0.10%
2023/09/25	87.6	33.19	0	0.00	33.10	87.6	15,777	0.56%
2023/09/22	33.2	33.43	0	0.00	33.50	33.2	15,474	0.21%
2023/09/21	45.6	34.01	0	0.00	33.80	45.6	15,253	0.30%
2023/09/20	3	34.50	10	34.40	34.35	-7	15,082	-0.05%
2023/09/19	2.2	34.88	0	0.00	34.80	2.2	14,902	0.01%
2023/09/18	0.1	35.15	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	1.1	35.36	0	0.00	35.10	1.1	15,030	0.01%
2023/09/14	2	35.33	22	35.36	35.50	-20	14,962	-0.13%
2023/09/13	24	35.00	0	35.20	35.30	24	14,972	0.16%
2023/09/12	3	34.55	70	34.55	34.60	-67	15,254	-0.44%
2023/09/11	2.1	34.12	0	0.00	34.20	2.1	15,266	0.01%
2023/09/08	37	34.15	0	0.00	34.10	37	15,301	0.24%
2023/09/07	16.1	34.27	0	0.00	34.35	16.1	15,280	0.11%
2023/09/06	42.6	34.50	20	34.40	34.40	22.6	15,287	0.15%
2023/09/05	9	35.01	0	0.00	35.00	9	14,939	0.06%
2023/09/04	7	34.99	0	0.00	35.20	7	14,925	0.05%
2023/09/01	2	35.25	0	0.00	35.25	2	14,877	0.01%
2023/08/31	3	35.13	1	35.10	34.95	2	14,843	0.01%
2023/08/30	6	35.33	0.2	35.55	35.30	5.8	14,684	0.04%
2023/08/29	1	35.30	0	0.00	35.40	1	15,130	0.01%
2023/08/28	3	35.13	0	0.00	35.20	3	15,344	0.02%
2023/08/25	2.3	35.17	0	0.00	35.10	2.3	16,124	0.01%
2023/08/24	2.2	35.28	0	0.00	35.30	2.2	16,441	0.01%
2023/08/23	6	35.42	0	0.00	35.30	6	16,726	0.04%
2023/08/22	4	35.34	0	0.00	35.40	4	16,947	0.02%
2023/08/21	2	35.35	6	35.33	35.40	-4	17,344	-0.02%
2023/08/18	23.5	35.38	0.3	35.65	35.15	23.3	17,523	0.13%
2023/08/17	16.1	35.58	2	35.65	35.65	14.1	17,458	0.08%
2023/08/16	55.1	36.06	0	0.00	36.05	55.1	17,488	0.32%
2023/08/15	6.2	36.69	0	0.00	36.70	6.2	17,473	0.04%
2023/08/14	23.1	37.21	0	0.00	36.85	23.1	17,582	0.13%
2023/08/10	11	36.85	0	0.00	36.85	11	17,644	0.06%
2023/08/09	0.1	37.25	0	0.00	37.15	0.1	17,972	0.00%
2023/08/08	7.9	37.22	120.2	37.15	37.10	-112.3	18,250	-0.62%	大賣/鉅額交易
2023/08/07	1	37.45	2	37.65	37.65	-1	18,384	-0.01%
2023/08/04	0.1	37.45	0	0.00	37.35	0.1	18,438	0.00%
2023/08/02	4.3	37.19	2	37.20	37.20	2.3	18,846	0.01%
2023/08/01	0	0.00	5	37.45	37.55	-5	19,015	-0.03%
2023/07/31	9	37.32	8	37.36	37.30	1	19,125	0.01%
2023/07/28	0	37.35	22	37.18	37.35	-22	19,175	-0.11%
2023/07/27	0.4	37.40	1.7	37.45	37.35	-1.3	19,620	-0.01%
2023/07/26	3	37.30	2.2	37.26	37.25	0.8	20,584	0.00%
2023/07/25	17	37.44	4	37.18	37.40	13	20,798	0.06%
2023/07/24	6.3	36.21	0	0.00	36.50	6.3	20,874	0.03%
2023/07/21	7.6	36.23	0	0.00	36.10	7.6	21,180	0.04%
2023/07/20	1.5	36.61	0	0.00	36.55	1.5	21,667	0.01%
2023/07/19	1.2	36.65	1	36.85	36.60	0.2	22,718	0.00%
2023/07/18	18.3	36.63	1.6	36.71	37.10	16.7	23,504	0.07%
2023/07/17	11	36.75	10	36.80	36.75	1	23,411	0.00%
2023/07/14	14.2	36.87	2	37.10	37.00	12.2	23,348	0.05%
2023/07/13	12	37.05	1	36.70	36.80	11	23,366	0.05%
2023/07/12	17.7	36.59	0	0.00	36.60	17.7	23,564	0.08%
2023/07/11	7.8	36.74	9.4	36.81	36.55	-1.6	23,517	-0.01%
2023/07/10	7.6	36.92	0	0.00	36.85	7.6	23,394	0.03%
2023/07/07	126	37.10	65	37.06	37.30	61	23,264	0.26%	大買/
2023/07/06	51.5	37.30	8	37.35	37.25	43.5	23,393	0.19%
2023/07/05	1.2	38.02	1	38.15	37.80	0.2	23,091	0.00%
2023/07/04	14.2	38.11	0	0.00	38.05	14.2	22,913	0.06%
2023/07/03	2	38.15	40	38.20	38.25	-38	22,864	-0.17%
2023/06/30	1	38.10	2	38.10	38.05	-1	22,907	0.00%
2023/06/29	4	38.13	0	0.00	38.05	4	22,932	0.02%
2023/06/28	13.7	38.05	0	0.00	38.05	13.7	22,980	0.06%
2023/06/27	11.2	38.65	8.2	38.55	38.45	3	23,114	0.01%
2023/06/26	5.5	38.70	10	38.80	38.80	-4.5	23,371	-0.02%
2023/06/21	0	38.50	2	38.40	38.70	-2	23,378	-0.01%
2023/06/20	0.1	38.60	3	38.50	38.55	-2.9	23,375	-0.01%
2023/06/19	0.1	38.78	14	38.75	38.70	-13.9	23,493	-0.06%
2023/06/16	24.6	38.78	9	38.95	38.70	15.6	23,472	0.07%
2023/06/15	0	38.40	8	38.27	38.35	-8	23,007	-0.03%
2023/06/14	5	38.25	3.3	38.26	38.35	1.7	23,330	0.01%
2023/06/13	19.1	38.25	8	38.18	38.25	11.1	23,466	0.05%
2023/06/12	6.4	38.29	6	38.31	38.25	0.4	23,491	0.00%
2023/06/09	51.1	38.40	6.6	38.43	38.45	44.6	23,511	0.19%
2023/06/08	1.3	38.46	54	38.61	38.50	-52.7	23,676	-0.22%
2023/06/07	0.4	38.80	1	38.75	38.80	-0.6	23,851	0.00%
2023/06/06	2.1	38.73	33	38.72	38.80	-30.9	24,048	-0.13%
2023/06/05	2.3	38.85	7.1	39.08	38.85	-4.8	24,210	-0.02%
2023/06/02	8	38.18	13.2	38.44	38.55	-5.2	24,023	-0.02%
2023/06/01	7.1	37.82	12	37.77	37.75	-4.9	23,598	-0.02%
2023/05/31	2.1	38.03	1	38.15	37.90	1.1	23,504	0.00%
2023/05/30	20.5	38.15	0	0.00	38.30	20.5	22,887	0.09%
2023/05/29	8.1	37.86	0	37.95	38.15	8.1	23,178	0.03%
2023/05/26	21.6	37.74	4	37.88	38.00	17.6	23,692	0.07%
2023/05/25	3.7	37.59	5	37.62	38.05	-1.3	24,133	-0.01%
2023/05/24	13.5	37.61	0	0.00	37.85	13.5	23,953	0.06%
2023/05/23	11.1	37.91	1	38.00	37.90	10.1	23,751	0.04%
2023/05/22	6.2	38.29	6	38.12	38.25	0.2	23,649	0.00%
2023/05/19	12	37.85	20	37.83	37.85	-8	23,556	-0.03%
2023/05/18	6.2	37.83	1	37.85	37.85	5.2	23,437	0.02%
2023/05/17	40.1	38.00	0	0.00	37.90	40.1	23,453	0.17%
2023/05/16	11.1	37.48	2	37.68	37.75	9.1	23,506	0.04%
2023/05/15	17.5	37.32	2	37.33	37.35	15.5	23,506	0.07%
2023/05/12	18.5	38.18	2	38.15	37.80	16.5	23,276	0.07%
2023/05/11	18.5	38.18	2	38.15	38.20	16.5	23,037	0.07%
2023/05/10	6	38.60	2	38.80	38.85	4	22,849	0.02%
2023/05/09	42.4	38.77	23	38.73	38.65	19.4	22,795	0.08%
2023/05/08	22	39.74	1	39.45	39.60	21	22,479	0.09%
2023/05/05	2.2	39.44	0	0.00	39.30	2.2	22,322	0.01%
2023/05/04	10.1	39.47	23.6	39.36	39.45	-13.5	22,305	-0.06%
2023/05/03	44.3	39.93	61.1	39.59	39.50	-16.8	22,236	-0.08%
2023/05/02	81.1	39.73	113.6	39.81	39.90	-32.5	22,048	-0.15%	大賣/
2023/04/28	5.1	38.70	22	38.65	38.70	-16.9	21,538	-0.08%
2023/04/27	11.2	38.87	6	38.96	38.65	5.2	21,481	0.02%
2023/04/26	72.1	38.60	43.6	38.90	39.10	28.5	21,572	0.13%
2023/04/25	46.2	38.62	35.3	38.86	38.50	10.9	21,693	0.05%
2023/04/24	42	39.36	59.9	39.32	39.55	-17.9	21,265	-0.08%
2023/04/21	73.7	38.36	23.1	38.50	38.30	50.6	20,241	0.25%
2023/04/20	2	37.33	0	0.00	37.20	2	19,358	0.01%
2023/04/19	4.2	37.22	3	37.20	37.10	1.2	19,409	0.01%
2023/04/18	3.2	37.60	0	0.00	37.45	3.2	19,425	0.02%
2023/04/17	3	38.05	7	38.11	37.95	-4	19,656	-0.02%
2023/04/14	0.2	37.50	1	37.50	37.55	-0.8	19,373	0.00%
2023/04/13	6	37.47	5	37.51	37.55	1	19,387	0.01%
2023/04/12	26.1	37.55	105.5	37.60	37.45	-79.4	19,333	-0.41%	大賣/
2023/04/11	46.7	37.45	6	37.50	37.45	40.7	19,262	0.21%
2023/04/10	0	36.55	25	36.45	36.60	-25	19,042	-0.13%
2023/04/07	0	36.55	2	36.40	36.40	-2	19,060	-0.01%
2023/04/06	4.1	36.33	1	36.40	36.45	3.1	19,160	0.02%
2023/03/31	10	36.45	2	36.60	36.40	8	19,407	0.04%
2023/03/30	7.1	36.25	2	36.15	36.20	5.1	20,415	0.03%
2023/03/29	0.1	36.33	0.1	36.30	36.35	0	21,328	0.00%
2023/03/28	111.6	36.29	6	36.27	36.20	105.6	22,230	0.47%	大買/鉅額交易
2023/03/27	6.4	36.81	3	37.00	36.65	3.4	23,097	0.01%
2023/03/24	0	37.50	1	37.40	37.60	-1	23,872	0.00%
2023/03/23	7	37.33	2	37.30	37.35	5	23,875	0.02%
2023/03/22	3	37.28	2	37.28	37.20	1	23,957	0.00%
2023/03/21	1	37.15	2	37.15	37.05	-1	24,027	0.00%
2023/03/20	10	36.85	1	36.90	36.90	9	24,042	0.04%
2023/03/17	1	36.61	0	0.00	36.40	1	24,199	0.00%
2023/03/16	6.4	36.49	2	36.40	36.35	4.4	23,908	0.02%
2023/03/15	5	36.95	8	37.18	37.10	-3	23,942	-0.01%
2023/03/14	14.1	36.54	9	36.40	36.75	5.1	24,037	0.02%
2023/03/13	9.3	36.60	0	0.00	36.75	9.3	24,266	0.04%
2023/03/10	20.1	36.70	3	36.75	36.70	17.1	24,281	0.07%
2023/03/09	20.3	37.34	0.9	37.51	37.20	19.4	24,506	0.08%
2023/03/08	2.6	37.68	2.3	37.66	37.75	0.3	24,873	0.00%
2023/03/07	2	38.00	1	38.00	37.95	1	24,885	0.00%
2023/03/06	1	37.96	0	0.00	37.95	1	25,216	0.00%
2023/03/03	12.1	37.78	0.5	37.90	37.75	11.7	25,487	0.05%
2023/03/02	7.1	37.55	0	0.00	37.90	7.1	25,669	0.03%
2023/03/01	32.2	37.95	28	38.20	37.80	4.2	25,706	0.02%
2023/02/24	3	39.23	2.1	39.33	39.15	1	25,338	0.00%
2023/02/23	10	39.25	15.1	39.41	39.50	-5.1	24,816	-0.02%
2023/02/22	3	37.94	8	38.07	38.05	-5	25,159	-0.02%
2023/02/21	5.1	38.31	1	38.25	38.35	4.1	26,058	0.02%
2023/02/20	2.1	37.96	6	38.08	38.25	-3.9	26,714	-0.01%
2023/02/17	0.3	37.88	5	37.84	38.00	-4.7	27,226	-0.02%
2023/02/16	0	0.00	2.1	37.60	37.50	-2.1	27,958	-0.01%
2023/02/15	6.2	37.61	2.1	37.56	37.55	4.1	28,051	0.01%
2023/02/14	9	37.30	17.6	37.52	37.25	-8.6	27,991	-0.03%
2023/02/13	1.2	37.10	15	37.02	37.00	-13.8	27,957	-0.05%
2023/02/10	0	0.00	1	36.90	36.85	-1	28,096	0.00%
2023/02/09	2	36.70	5	36.60	36.60	-3	28,114	-0.01%
2023/02/08	6	36.61	11	36.70	36.75	-5	28,188	-0.02%
2023/02/07	2.2	36.42	1.5	36.48	36.65	0.7	28,269	0.00%
2023/02/06	2.3	36.12	0.1	36.20	36.15	2.1	28,252	0.01%
2023/02/03	8.4	36.43	3	36.35	36.45	5.4	28,142	0.02%
2023/02/02	0	0.00	1.3	36.80	36.80	-1.3	28,165	0.00%
2023/02/01	0	36.60	0	0.00	36.75	0	28,193	0.00%
2023/01/31	10.6	36.28	2	36.35	36.25	8.6	28,263	0.03%
2023/01/30	1	36.90	15	36.82	36.95	-14	28,195	-0.05%
2023/01/17	4.8	36.16	22	36.16	36.00	-17.2	28,181	-0.06%
2023/01/16	4.2	36.35	49	36.54	36.50	-44.8	28,175	-0.16%
2023/01/13	20	36.03	22	36.11	36.15	-2	27,855	-0.01%
2023/01/12	29	35.33	30.1	35.37	35.40	-1.1	27,913	0.00%
2023/01/11	3.1	34.62	6	34.61	34.70	-2.9	28,119	-0.01%
2023/01/10	1	34.45	0.9	34.65	34.60	0.1	28,426	0.00%
2023/01/09	12.3	34.50	22	34.50	34.60	-9.7	28,943	-0.03%
2023/01/06	21	34.27	4	34.44	34.25	17	29,213	0.06%
2023/01/05	1.1	34.49	4	34.43	34.45	-2.9	29,670	-0.01%
2023/01/04	2.1	33.55	0	0.00	33.50	2.1	29,498	0.01%
2023/01/03	1	33.65	0	33.55	33.50	1	29,714	0.00%
2022/12/30	1.2	33.83	0	0.00	33.65	1.2	29,735	0.00%
2022/12/29	3	33.82	0.3	33.90	33.70	2.7	29,889	0.01%
2022/12/28	0	34.20	1	34.25	34.30	-1	30,140	0.00%
2022/12/27	5	34.40	0	0.00	34.30	5	30,373	0.02%
2022/12/26	0.1	34.35	3	34.33	34.40	-2.9	30,533	-0.01%
2022/12/23	0	34.30	0	0.00	34.05	0	31,062	0.00%
2022/12/22	4	34.44	2.2	34.53	34.45	1.8	31,982	0.01%
2022/12/21	3	33.60	10	34.04	34.05	-7	31,325	-0.02%
2022/12/20	5.1	33.73	2	33.60	33.70	3.1	30,705	0.01%
2022/12/19	8.5	33.83	5	33.80	33.85	3.5	30,251	0.01%
2022/12/16	4.1	33.22	0	0.00	34.60	4.1	29,428	0.01%
2022/12/15	1	33.60	0.5	33.55	33.55	0.6	28,860	0.00%
2022/12/14	2	33.60	0	0.00	33.50	2	29,170	0.01%
2022/12/13	9.6	33.89	6.2	34.10	33.70	3.4	29,231	0.01%
2022/12/12	6	33.74	0	0.00	33.85	6	29,198	0.02%
2022/12/09	0.6	33.79	0	0.00	33.70	0.6	29,684	0.00%
2022/12/08	0.2	33.32	2	33.20	33.20	-1.8	29,675	-0.01%
2022/12/07	3	33.24	2.5	33.33	33.35	0.5	29,677	0.00%
2022/12/06	4	33.46	0	0.00	33.30	4	29,698	0.01%
2022/12/05	4.1	33.66	1.1	33.52	33.70	3	29,562	0.01%
2022/12/02	10.5	33.70	15.1	33.71	33.65	-4.6	29,249	-0.02%
2022/12/01	20	34.04	5	34.04	34.05	15	29,193	0.05%
2022/11/30	11.6	33.53	11	33.56	33.90	0.6	29,003	0.00%
2022/11/29	8	33.50	1	33.00	33.55	7	28,619	0.02%
2022/11/28	3.4	33.07	0.7	33.15	33.00	2.8	28,640	0.01%
2022/11/25	1	33.35	4	33.30	33.55	-3	28,428	-0.01%
2022/11/24	14.4	32.82	0	0.00	33.20	14.4	28,273	0.05%
2022/11/23	8.6	32.76	1	32.95	32.70	7.6	28,055	0.03%
2022/11/22	7.4	32.56	0	0.00	32.65	7.4	27,954	0.03%
2022/11/21	14.3	32.89	22	32.85	32.85	-7.7	27,730	-0.03%
2022/11/18	30.5	33.46	2	33.30	33.30	28.5	27,498	0.10%
2022/11/17	23.7	34.15	41	34.24	34.25	-17.3	26,542	-0.07%
2022/11/16	34.5	33.14	8	33.34	32.90	26.5	25,556	0.10%
2022/11/15	47.4	33.51	12	33.52	33.85	35.4	24,950	0.14%
2022/11/14	7.1	34.13	22.2	33.88	34.15	-15.1	24,375	-0.06%
2022/11/11	11.4	32.23	5.1	32.02	32.15	6.3	23,576	0.03%
2022/11/10	2.3	31.74	4	31.86	31.70	-1.7	23,483	-0.01%
2022/11/09	10.4	31.88	9	31.96	31.90	1.4	23,444	0.01%
2022/11/08	16	31.69	2.8	31.76	31.65	13.3	23,282	0.06%
2022/11/07	4.2	30.87	4.2	30.96	31.00	0	23,106	0.00%
2022/11/04	13.2	30.33	2	30.50	30.45	11.2	23,191	0.05%
2022/11/03	8.1	30.27	0	0.00	30.30	8.1	23,144	0.04%
2022/11/02	2	30.75	10	30.80	30.75	-8	23,105	-0.03%
2022/11/01	2.4	30.54	0	0.00	30.65	2.4	23,119	0.01%
2022/10/31	5.2	30.69	0	0.00	30.25	5.2	23,108	0.02%
2022/10/28	3.1	30.98	2.5	30.63	30.50	0.6	23,119	0.00%
2022/10/27	7.6	30.89	29	31.05	30.85	-21.5	23,111	-0.09%
2022/10/26	11	30.35	0	0.00	30.30	11	23,119	0.05%
2022/10/25	29.2	30.00	0	0.00	29.90	29.2	23,077	0.13%
2022/10/24	19.2	30.80	1	31.00	30.60	18.2	22,682	0.08%
2022/10/21	7.2	31.12	5	31.16	31.00	2.2	22,562	0.01%
2022/10/20	9.2	30.75	6	31.06	30.90	3.2	22,518	0.01%
2022/10/19	9	31.95	1	32.00	31.60	8	22,012	0.04%
2022/10/18	4.9	31.43	0	0.00	31.45	4.9	21,608	0.02%
2022/10/17	5.3	31.71	0	0.00	31.70	5.3	21,593	0.02%
2022/10/14	7.1	32.55	0	0.00	32.40	7.1	21,633	0.03%
2022/10/13	11.7	32.96	1	32.75	32.65	10.7	21,544	0.05%
2022/10/12	24	33.79	0	0.00	33.75	24	21,287	0.11%
2022/10/11	3	33.83	1	33.90	33.80	2	21,345	0.01%
2022/10/07	0.4	34.30	1	34.15	34.25	-0.6	21,291	0.00%
2022/10/06	2.2	34.35	0	0.00	34.30	2.2	21,266	0.01%
2022/10/05	3.5	34.33	1	34.20	34.15	2.5	21,277	0.01%
2022/10/04	12.4	33.84	10	33.85	33.85	2.4	21,025	0.01%
2022/10/03	8.1	33.75	0	0.00	33.65	8.1	20,773	0.04%
2022/09/30	11.3	33.84	6	33.68	33.80	5.3	20,658	0.03%
2022/09/29	19.7	34.15	0	0.00	34.15	19.7	20,144	0.10%
2022/09/28	10.7	35.04	3.2	35.12	34.90	7.5	19,056	0.04%
2022/09/27	8.2	35.73	7.5	35.95	35.80	0.7	18,789	0.00%
2022/09/26	12.6	36.03	1.1	36.10	35.85	11.5	18,599	0.06%
2022/09/23	20	37.06	5	37.25	37.00	15	18,381	0.08%
2022/09/22	14.5	37.44	0	0.00	37.55	14.5	18,250	0.08%
2022/09/21	8.2	38.15	0.2	38.15	38.10	8	17,880	0.04%
2022/09/20	10.2	38.64	0	0.00	38.55	10.2	17,513	0.06%
2022/09/19	0.6	38.90	0.1	38.90	38.80	0.5	17,397	0.00%
2022/09/16	4.6	38.74	0.2	38.95	38.60	4.4	17,332	0.03%
2022/09/15	12.2	39.46	1	39.55	39.55	11.2	16,939	0.07%
2022/09/14	7	39.59	1	39.55	39.65	6	16,875	0.04%
2022/09/13	3.1	39.80	4	39.88	39.90	-0.9	16,925	-0.01%
2022/09/12	6.1	39.76	2.3	39.85	39.80	3.8	16,977	0.02%
2022/09/08	1.1	39.71	2	39.65	39.85	-0.9	17,321	-0.01%
2022/09/07	0.1	39.60	4	39.68	39.70	-3.9	17,462	-0.02%
2022/09/06	0.4	39.75	6.5	39.70	39.85	-6.1	17,501	-0.03%
2022/09/05	1.2	39.00	12	39.05	39.10	-10.9	17,483	-0.06%
2022/09/02	22	38.59	1.1	38.70	38.50	21	17,570	0.12%
2022/09/01	11.5	38.91	0	0.00	38.90	11.5	17,325	0.07%
2022/08/31	1	39.30	0.4	39.36	39.30	0.6	17,158	0.00%
2022/08/30	8	39.24	2	39.20	39.25	6	17,048	0.04%
2022/08/29	0.2	39.21	10	39.25	39.35	-9.8	17,169	-0.06%
2022/08/26	2.6	39.61	1	39.55	39.65	1.6	17,183	0.01%
2022/08/25	0.1	39.44	0	0.00	39.55	0.1	17,263	0.00%
2022/08/24	2.1	39.11	0.5	39.40	39.25	1.6	17,398	0.01%
2022/08/23	1.7	39.22	0	39.35	39.35	1.7	17,816	0.01%
2022/08/22	0.2	39.25	5.3	39.44	39.65	-5.2	17,936	-0.03%
2022/08/19	6	39.36	0	0.00	39.45	6	18,065	0.03%
2022/08/18	2	39.70	1	39.55	39.80	1	18,153	0.01%
2022/08/17	1	39.35	0.4	39.50	40.00	0.6	18,215	0.00%
2022/08/16	2.5	39.18	0	0.00	39.35	2.5	18,244	0.01%
2022/08/12	2.2	39.12	0	0.00	39.30	2.2	18,719	0.01%
2022/08/11	4.2	39.07	4.7	39.04	39.35	-0.5	18,846	0.00%
2022/08/10	0.1	38.60	0	0.00	38.75	0.1	18,945	0.00%
2022/08/09	3	38.27	1	38.30	38.75	2	19,108	0.01%
2022/08/08	2.2	38.62	0.2	38.55	38.70	2	19,258	0.01%
2022/08/05	4.1	38.86	1.5	38.90	38.85	2.6	19,436	0.01%
2022/08/04	4.1	38.86	4	38.90	38.75	0.1	19,943	0.00%
2022/08/03	5.1	38.96	0	0.00	39.10	5.1	20,186	0.03%
2022/08/02	2	39.06	10	39.08	39.15	-8	20,245	-0.04%
2022/08/01	4.8	39.14	0	0.00	39.50	4.8	20,243	0.02%
2022/07/29	5.5	38.50	0	38.65	38.75	5.5	20,205	0.03%
2022/07/28	11	38.05	0.2	38.30	38.20	10.8	20,134	0.05%
2022/07/27	0.2	37.96	10	37.90	37.85	-9.8	20,075	-0.05%
2022/07/26	4.1	37.78	1	37.80	37.80	3.1	20,246	0.02%
2022/07/25	9	37.80	0	0.00	37.85	9	20,320	0.04%
2022/07/22	26.5	37.76	6	37.80	37.70	20.5	20,389	0.10%
2022/07/21	50.5	37.97	3.8	38.01	38.05	46.7	20,196	0.23%
2022/07/20	8.6	41.63	0	0.00	41.60	8.6	19,656	0.04%
2022/07/19	1.3	40.76	2	41.45	41.65	-0.7	19,510	0.00%
2022/07/18	4	40.11	3	40.32	40.70	1	19,267	0.01%
2022/07/15	10.4	40.75	1	40.50	40.50	9.4	19,169	0.05%
2022/07/13	2	41.78	16.2	41.79	41.80	-14.2	19,230	-0.07%
2022/07/11	0	0.00	10	40.95	41.10	-10	19,484	-0.05%
2022/07/08	1	40.60	15	40.72	40.80	-14	19,573	-0.07%
2022/07/07	2	40.80	0	0.00	40.90	2	19,674	0.01%
2022/07/06	1	40.20	0	0.00	40.00	1	20,055	0.01%
2022/07/05	0	0.00	1	40.35	40.75	-1	19,967	-0.01%
2022/07/04	15.5	40.04	1	40.25	40.00	14.5	19,809	0.07%
2022/07/01	10	40.15	20.2	40.40	40.35	-10.2	19,681	-0.05%
2022/06/30	0	0.00	0.1	39.65	39.50	-0.1	19,421	0.00%
2022/06/29	1.1	39.46	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	0.1	39.80	0	0.00	39.60	0.1	19,218	0.00%
2022/06/27	3.1	39.98	1	39.80	39.80	2.1	19,203	0.01%
2022/06/24	3	39.30	0	0.00	39.50	3	19,070	0.02%
2022/06/23	2.4	39.34	0	0.00	39.00	2.4	18,963	0.01%
2022/06/21	1.1	39.46	0	0.00	39.45	1.1	18,775	0.01%
2022/06/20	16.1	39.22	13.2	39.28	38.85	2.9	18,695	0.02%
2022/06/17	11.2	39.68	0	0.00	39.60	11.2	18,440	0.06%
2022/06/16	18.3	40.27	0	0.00	40.00	18.3	18,279	0.10%
2022/06/15	22.2	40.11	2	40.10	40.05	20.2	18,452	0.11%
2022/06/14	10.9	40.16	0.2	40.20	40.10	10.7	18,363	0.06%
2022/06/13	18	40.81	4.8	40.90	40.80	13.2	18,122	0.07%
2022/06/10	7.7	41.47	0.3	41.65	41.40	7.4	17,840	0.04%
2022/06/09	1.7	41.63	2	41.65	41.55	-0.3	17,831	0.00%
2022/06/08	1.4	41.75	1	41.60	41.75	0.4	17,785	0.00%
2022/06/07	9.4	41.42	0	0.00	41.35	9.4	17,736	0.05%
2022/06/06	1.3	41.64	0	0.00	41.55	1.3	17,502	0.01%
2022/06/02	1.6	41.78	3	41.80	41.70	-1.4	17,511	-0.01%
2022/06/01	5	42.18	0	0.00	42.10	5	17,534	0.03%
2022/05/31	0.1	42.87	0	0.00	42.60	0.1	17,391	0.00%
2022/05/30	1	42.85	3	42.97	42.80	-2	16,918	-0.01%
2022/05/27	12.7	42.20	0	0.00	42.20	12.7	16,696	0.08%
2022/05/26	1.3	41.85	0	0.00	41.70	1.3	16,596	0.01%
2022/05/25	1.3	41.66	0	0.00	41.65	1.3	16,538	0.01%
2022/05/24	0.4	41.42	0.5	41.40	41.20	-0.1	16,462	0.00%
2022/05/23	10.2	41.16	0	0.00	41.20	10.2	16,294	0.06%
2022/05/20	0.2	41.90	0	0.00	41.15	0.2	16,186	0.00%
2022/05/19	10.2	41.11	0	0.00	41.10	10.2	15,717	0.06%
2022/05/18	6.2	41.28	0	0.00	41.60	6.2	15,532	0.04%
2022/05/17	4.1	41.48	0	0.00	41.50	4.1	15,250	0.03%
2022/05/16	6.2	41.23	0	0.00	41.25	6.2	15,019	0.04%
2022/05/13	13	41.47	2	41.25	41.60	11	14,715	0.07%
2022/05/12	16.9	41.14	17	41.11	40.80	-0.2	14,482	0.00%
2022/05/11	19.6	42.71	8	42.71	42.65	11.6	13,898	0.08%
2022/05/10	11.4	43.91	0	0.00	43.85	11.4	13,469	0.08%
2022/05/09	10.2	44.33	0.3	44.45	44.25	9.9	13,279	0.07%
2022/05/06	6.2	45.13	1.5	45.22	45.10	4.8	13,113	0.04%
2022/05/05	12.3	45.61	0	0.00	45.60	12.3	13,152	0.09%
2022/05/04	5.1	45.37	0	0.00	45.50	5.1	13,127	0.04%
2022/05/03	6.3	45.42	9	45.25	45.35	-2.7	13,228	-0.02%
2022/04/29	6.3	46.03	1	45.95	45.90	5.3	12,942	0.04%
2022/04/28	16.1	45.90	1	45.65	46.10	15.1	12,785	0.12%
2022/04/27	8	45.86	0.7	46.00	45.80	7.3	12,580	0.06%
2022/04/26	7.2	46.21	0	0.00	46.20	7.2	12,312	0.06%
2022/04/25	5.1	46.12	19	46.08	46.10	-13.9	12,241	-0.11%
2022/04/22	14.2	46.51	0	0.00	46.55	14.2	12,099	0.12%
2022/04/21	7.2	46.83	1	46.90	46.80	6.2	12,074	0.05%
2022/04/20	6.6	46.46	0	0.00	46.60	6.6	12,063	0.05%
2022/04/19	2.5	46.37	0	0.00	46.35	2.5	11,970	0.02%
2022/04/18	18.2	46.55	2.1	46.90	46.50	16.2	11,843	0.14%
2022/04/15	25.2	47.13	4	47.13	47.10	21.2	11,628	0.18%
2022/04/14	16.1	47.71	0	0.00	47.70	16.1	11,442	0.14%
2022/04/13	5.5	47.95	0	0.00	48.00	5.5	11,348	0.05%
2022/04/12	12.2	48.02	12	47.95	48.00	0.2	11,175	0.00%
2022/04/08	0	0.00	0.1	49.55	49.80	-0.1	10,837	0.00%
2022/04/07	1.2	49.84	0	0.00	49.55	1.2	10,806	0.01%
2022/04/06	0	0.00	5	49.85	50.20	-5	10,709	-0.05%
2022/04/01	2	49.65	0	0.00	49.75	2	10,657	0.02%
2022/03/31	0	0.00	2	50.08	49.90	-2	10,588	-0.02%
2022/03/29	0	0.00	6.4	50.08	49.80	-6.4	10,432	-0.06%
2022/03/28	2	49.63	0	0.00	49.70	2	10,389	0.02%
2022/03/25	5.3	49.65	12	49.78	49.70	-6.7	10,342	-0.06%
2022/03/24	0	0.00	3.2	49.90	49.95	-3.2	10,385	-0.03%
2022/03/23	0	49.59	1	49.50	49.65	-1	10,460	-0.01%
2022/03/21	1.4	49.74	13.2	49.67	49.75	-11.8	10,380	-0.11%
2022/03/18	5	48.69	5	48.67	48.95	0	10,135	0.00%
2022/03/17	4.3	47.92	2	48.00	48.00	2.3	9,745	0.02%
2022/03/16	1.3	47.81	0	0.00	47.85	1.3	9,630	0.01%
2022/03/15	0.9	47.78	17.3	47.84	47.95	-16.4	9,597	-0.17%
2022/03/14	0.1	47.55	0.2	47.60	47.55	-0.1	9,592	0.00%
2022/03/11	1.1	47.50	0	0.00	47.45	1.1	9,676	0.01%
2022/03/10	0.3	47.50	0	0.00	47.60	0.3	9,818	0.00%
2022/03/09	0.4	47.30	1	47.20	47.25	-0.6	9,901	-0.01%
2022/03/08	13.1	46.90	0.2	47.00	46.95	12.9	10,051	0.13%
2022/03/07	14.2	46.96	4.7	47.00	47.10	9.5	10,059	0.09%
2022/03/04	1.2	47.68	0	0.00	47.65	1.2	10,340	0.01%
2022/03/03	2.7	48.04	1	48.00	48.05	1.7	10,465	0.02%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	0	47.55	0	0.00	47.80	0	10,862	0.00%
2022/02/25	1	47.00	0.3	47.20	47.35	0.7	10,955	0.01%
2022/02/24	10.5	47.12	0	0.00	47.30	10.5	10,884	0.10%
2022/02/23	1.4	47.72	0	0.00	47.65	1.4	10,872	0.01%
2022/02/22	6.1	47.50	0	0.00	47.70	6.1	10,974	0.06%
2022/02/21	1.5	47.56	0	0.00	47.60	1.5	10,977	0.01%
2022/02/16	1.1	47.01	0	0.00	47.00	1.1	11,199	0.01%
2022/02/15	0	0.00	1	47.05	47.00	-1	11,255	-0.01%
2022/02/14	0.1	47.00	0	0.00	47.15	0.1	11,341	0.00%
2022/02/11	2	47.30	1	47.35	47.55	1	11,337	0.01%
2022/02/08	1.3	47.00	0	0.00	46.95	1.3	11,535	0.01%
2022/02/07	3.6	46.64	0	0.00	47.10	3.6	11,491	0.03%
2022/01/26	1.2	47.01	2	46.85	46.85	-0.8	11,314	-0.01%
2022/01/25	5.5	46.74	5	46.70	46.80	0.5	11,349	0.00%
2022/01/24	1.1	47.12	0	0.00	47.15	1.1	11,222	0.01%
2022/01/21	3.4	47.24	2.2	47.40	47.40	1.2	11,339	0.01%
2022/01/20	1	47.70	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0.4	47.71	5	47.50	47.60	-4.6	11,341	-0.04%
2022/01/18	6.1	47.51	0	0.00	47.75	6.1	11,490	0.05%
2022/01/14	6	47.53	0.9	47.70	47.60	5.1	11,605	0.04%
2022/01/13	0	0.00	54	47.71	47.95	-54	11,826	-0.46%
2022/01/12	5	47.42	0	0.00	47.50	5	12,070	0.04%
2022/01/11	2	47.10	0	0.00	47.50	2	12,310	0.02%
2022/01/10	0	47.05	2	47.25	47.30	-2	12,274	-0.02%
2022/01/07	0.1	47.35	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	0.2	47.60	0	0.00	47.60	0.2	12,219	0.00%
2022/01/05	3.3	47.14	0	0.00	47.15	3.3	12,240	0.03%
2022/01/04	0.2	47.33	0	0.00	47.30	0.2	12,299	0.00%
2022/01/03	0.1	47.86	0.1	47.97	47.45	0	12,196	0.00%
2021/12/30	3	48.03	0	0.00	48.00	3	12,155	0.02%
2021/12/29	2	48.15	1	48.20	48.15	1	12,270	0.01%
2021/12/28	1	48.05	0	0.00	48.15	1	12,350	0.01%
2021/12/27	4	48.00	1	48.05	48.10	3	12,448	0.02%
2021/12/24	0.1	47.85	0	0.00	47.90	0.1	12,692	0.00%
2021/12/23	1	47.60	1	47.60	47.70	0	12,853	0.00%
2021/12/22	0.6	47.39	0	0.00	47.40	0.6	12,914	0.00%
2021/12/21	3.1	47.27	0	0.00	47.25	3.1	13,062	0.02%
2021/12/20	0.6	47.39	0	0.00	47.40	0.6	13,199	0.00%
2021/12/17	4	47.54	0	0.00	47.45	4	13,236	0.03%
2021/12/16	3	46.87	1	47.05	46.90	2	13,161	0.02%
2021/12/15	0.1	47.15	0	0.00	46.95	0.1	13,398	0.00%
2021/12/14	0	0.00	7	47.12	47.00	-7	13,527	-0.05%
2021/12/13	0	0.00	0.1	47.36	47.10	-0.1	13,762	0.00%
2021/12/10	1	47.50	0	0.00	47.30	1	14,011	0.01%
2021/12/09	2	47.53	0	0.00	47.40	2	14,718	0.01%
2021/12/08	0.2	47.75	0	0.00	47.70	0.2	15,007	0.00%
2021/12/07	0	47.30	1	47.55	47.55	-1	15,100	-0.01%
2021/12/06	1	46.40	1	46.90	47.30	0	15,059	0.00%
2021/12/03	2	46.60	4.3	46.56	46.40	-2.3	15,012	-0.02%
2021/12/02	1.2	46.51	3	46.60	46.30	-1.8	14,910	-0.01%
2021/12/01	2.2	46.06	6	46.30	46.60	-3.8	14,885	-0.03%
2021/11/30	11.5	46.82	0	0.00	46.00	11.5	14,816	0.08%
2021/11/29	5.3	46.45	0	0.00	46.50	5.3	14,386	0.04%
2021/11/26	3.1	46.69	1.1	46.57	46.50	2	14,324	0.01%
2021/11/25	3.1	47.20	6	47.20	47.15	-2.9	14,217	-0.02%
2021/11/24	2.3	47.33	0	0.00	47.45	2.3	14,124	0.02%
2021/11/23	0.3	47.83	5	47.87	47.80	-4.7	13,953	-0.03%
2021/11/22	2	47.90	1	47.85	47.90	1	13,999	0.01%
2021/11/19	2	48.05	0	0.00	48.30	2	13,936	0.01%
2021/11/18	7	48.35	0	48.50	48.30	7	13,882	0.05%
2021/11/17	1.1	48.32	7	48.36	48.55	-5.9	13,875	-0.04%
2021/11/15	11.4	48.46	0	0.00	48.60	11.4	14,174	0.08%
2021/11/12	1	48.55	0	0.00	48.70	1	14,358	0.01%
2021/11/11	2.1	48.70	0	0.00	48.80	2.1	14,578	0.01%
2021/11/10	0	0.00	0.1	48.65	48.70	-0.1	14,843	0.00%
2021/11/09	1	49.00	5	48.60	48.80	-4	15,088	-0.03%
2021/11/08	1.6	48.64	1	48.75	48.95	0.6	16,197	0.00%
2021/11/05	6.3	48.05	2	47.90	48.15	4.3	16,989	0.03%
2021/11/04	3	48.08	0	0.00	48.10	3	17,324	0.02%
2021/11/03	1.1	48.12	0	0.00	48.15	1.1	17,764	0.01%
2021/11/02	1	48.55	0	0.00	48.15	1	18,197	0.01%
2021/11/01	1.1	48.21	1	48.10	48.25	0.1	18,674	0.00%
2021/10/29	2.1	48.29	0	0.00	48.25	2.1	18,923	0.01%
2021/10/28	0	0.00	5	48.51	48.50	-5	19,472	-0.03%
2021/10/27	0.5	48.58	0	0.00	48.35	0.5	19,594	0.00%
2021/10/25	3.6	48.22	2	48.20	48.25	1.6	19,726	0.01%
2021/10/22	3	48.87	0	0.00	48.80	3	20,089	0.01%
2021/10/21	1.3	48.67	0	0.00	48.75	1.3	20,240	0.01%
2021/10/20	10.8	48.61	13	48.22	48.35	-2.2	20,272	-0.01%
2021/10/19	16.8	49.16	0	0.00	49.10	16.8	20,369	0.08%
2021/10/18	2	49.88	1	49.90	49.80	1	20,223	0.00%
2021/10/15	0.1	50.00	1	50.00	50.10	-0.9	20,486	0.00%
2021/10/14	2	49.90	0	0.00	49.90	2	20,492	0.01%
2021/10/13	1	50.30	1	50.10	50.50	0	20,515	0.00%
2021/10/12	1	50.10	4	49.98	50.20	-3	20,491	-0.01%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	2	50.30	50.40	-2	20,717	-0.01%
2021/10/06	2.1	49.98	0	0.00	49.90	2.1	20,940	0.01%
2021/10/05	0	0.00	4	50.10	50.30	-4	21,193	-0.02%
2021/10/04	1	50.00	1	50.10	50.00	0	21,654	0.00%
2021/10/01	2.1	50.30	5.8	50.07	50.20	-3.7	22,316	-0.02%
2021/09/30	1	50.80	1	51.00	51.00	0	22,380	0.00%
2021/09/29	0	0.00	0.2	50.90	50.60	-0.2	22,519	0.00%
2021/09/28	3.1	50.87	0	0.00	51.00	3.1	22,713	0.01%
2021/09/27	0.1	50.90	1	50.70	51.10	-0.9	22,761	0.00%
2021/09/24	0.1	51.20	0	0.00	51.30	0.1	22,881	0.00%
2021/09/23	7.1	51.04	14.3	51.05	51.20	-7.2	22,886	-0.03%
2021/09/22	1.1	50.11	8.4	50.23	50.70	-7.4	22,838	-0.03%
2021/09/17	5	51.16	1	51.30	50.70	4	22,742	0.02%
2021/09/16	3.3	51.67	6	51.45	51.70	-2.7	22,693	-0.01%
2021/09/15	3	51.50	4	51.28	51.20	-1	22,526	0.00%
2021/09/14	3	51.30	8.7	51.20	51.40	-5.7	22,421	-0.03%
2021/09/13	7	49.95	8.1	49.94	50.10	-1.1	21,802	-0.01%
2021/09/10	0.2	48.80	2	48.80	49.00	-1.8	21,700	-0.01%
2021/09/09	0	0.00	0.3	48.15	48.20	-0.3	21,833	0.00%
2021/09/08	1.2	48.56	3.5	48.41	48.55	-2.3	21,908	-0.01%
2021/09/07	0.3	48.86	0	0.00	48.75	0.3	21,992	0.00%
2021/09/06	1.1	48.62	1	48.90	48.80	0.1	22,010	0.00%
2021/09/03	0.1	48.25	4	48.49	48.50	-3.9	21,935	-0.02%
2021/09/02	0.3	48.03	0	0.00	47.90	0.3	21,889	0.00%
2021/09/01	2.7	48.17	2	48.05	48.40	0.7	21,952	0.00%
2021/08/31	2.1	47.64	0	0.00	48.45	2.1	21,850	0.01%
2021/08/30	1.7	47.38	0	0.00	47.60	1.7	21,749	0.01%
2021/08/27	2.1	47.23	2	47.10	47.45	0.1	21,802	0.00%
2021/08/26	9.3	46.90	0	0.00	46.95	9.3	22,042	0.04%
2021/08/25	0	0.00	6	47.05	47.20	-6	22,198	-0.03%
2021/08/24	5	46.59	0	0.00	46.75	5	22,216	0.02%
2021/08/23	0	0.00	3	46.77	46.80	-3	22,436	-0.01%
2021/08/20	5	45.97	6	45.80	46.15	-1	22,539	0.00%
2021/08/19	13.4	46.62	1	46.50	46.20	12.4	22,907	0.05%
2021/08/18	5.1	46.71	3.6	46.75	47.25	1.5	22,789	0.01%
2021/08/17	26.1	47.47	22	47.36	47.30	4.1	22,621	0.02%
2021/08/16	35.2	47.80	10	48.02	47.95	25.2	22,465	0.11%
2021/08/13	9.1	48.25	21.7	48.36	48.40	-12.6	22,509	-0.06%
2021/08/12	25.8	47.11	11	47.48	47.60	14.8	22,621	0.07%
2021/08/11	17.6	51.16	64.8	50.92	51.10	-47.1	21,868	-0.22%
2021/08/10	11	51.81	13	51.88	51.90	-2	21,421	-0.01%
2021/08/09	16	52.01	2	52.30	52.40	14	21,726	0.06%
2021/08/06	10.1	52.66	0	0.00	52.90	10.1	21,805	0.05%
2021/08/05	95.7	53.03	0	0.00	52.70	95.7	22,168	0.43%
2021/08/04	8.5	54.28	6	53.80	53.80	2.5	23,135	0.01%
2021/08/03	2	53.10	27	53.49	53.90	-25	23,671	-0.11%
2021/08/02	10.1	52.60	1.7	52.64	52.80	8.4	23,444	0.04%
2021/07/30	20.5	52.65	0	0.00	52.60	20.5	23,936	0.09%
2021/07/29	0.6	52.61	0.4	52.40	52.90	0.1	24,450	0.00%
2021/07/28	3.1	52.20	0	0.00	52.40	3.1	24,837	0.01%
2021/07/27	5	52.96	0	0.00	53.00	5	25,536	0.02%
2021/07/26	7.5	53.31	3	53.27	53.20	4.5	26,205	0.02%
2021/07/23	11.1	52.96	8	52.76	53.00	3.1	26,532	0.01%
2021/07/22	1.2	52.01	1	52.20	52.10	0.2	26,663	0.00%
2021/07/21	0.9	52.00	5	52.00	51.80	-4.1	27,077	-0.02%
2021/07/20	0.1	51.60	0	0.00	51.70	0.1	27,984	0.00%
2021/07/19	3	51.43	0	51.60	52.00	3	29,485	0.01%
2021/07/16	0	0.00	0.2	51.60	51.50	-0.2	32,699	0.00%
2021/07/15	8	51.50	1	51.40	51.60	7	34,817	0.02%
2021/07/14	1	51.30	3	51.57	51.50	-2	36,177	-0.01%
2021/07/13	1	52.00	3	52.20	51.90	-2	36,859	-0.01%
2021/07/12	3	52.00	1.1	52.01	52.20	1.9	37,265	0.01%
2021/07/09	34	52.13	2.3	52.60	52.00	31.8	37,473	0.08%
2021/07/08	6	52.48	11	52.72	52.80	-5	37,291	-0.01%
2021/07/07	0.5	51.30	0	0.00	51.30	0.5	36,928	0.00%
2021/07/06	13	51.00	4	51.00	51.20	9	36,823	0.02%
2021/07/05	10.3	50.61	0	0.00	50.60	10.3	36,751	0.03%
2021/07/02	5.3	50.61	0	0.00	50.50	5.3	36,605	0.01%
2021/07/01	4	50.73	16	50.63	50.60	-12	36,533	-0.03%
2021/06/30	3.1	51.10	20.3	51.10	51.00	-17.2	36,744	-0.05%
2021/06/29	1	51.00	1	51.20	51.20	0	36,788	0.00%
2021/06/28	1.1	50.92	0	0.00	51.10	1.1	36,966	0.00%
2021/06/25	12	51.01	1	51.00	51.00	11	36,992	0.03%
2021/06/24	5	51.04	2	51.10	51.10	3	37,241	0.01%
2021/06/23	1	50.90	0.3	51.00	51.00	0.7	37,676	0.00%
2021/06/22	5.1	51.04	0	0.00	50.90	5.1	37,792	0.01%
2021/06/21	0	0.00	9	50.77	50.70	-9	37,889	-0.02%
2021/06/18	15	51.13	2.5	51.20	51.00	12.5	38,189	0.03%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	10	51.80	2	51.80	51.90	8	39,623	0.02%
2021/06/11	5	51.50	1	51.30	51.40	4	39,636	0.01%
2021/06/09	1.1	50.92	0	0.00	51.30	1.1	39,925	0.00%
2021/06/08	0	0.00	3.2	51.42	51.40	-3.2	40,039	-0.01%
2021/06/04	6.1	52.01	14	51.87	51.90	-7.9	40,452	-0.02%
2021/06/03	4.8	51.92	14	52.15	52.30	-9.3	40,659	-0.02%
2021/06/02	0.3	51.80	1	51.90	52.00	-0.7	40,510	0.00%
2021/06/01	1	51.30	5	51.42	51.50	-4	40,290	-0.01%
2021/05/31	0	0.00	1	51.40	51.60	-1	40,457	0.00%
2021/05/28	0	0.00	3	50.50	50.60	-3	40,331	-0.01%
2021/05/27	2.1	50.01	2	50.00	50.30	0.1	40,411	0.00%
2021/05/26	0	0.00	4	50.98	50.70	-4	40,254	-0.01%
2021/05/25	0.3	51.30	4	51.30	51.10	-3.7	40,193	-0.01%
2021/05/24	5.1	50.88	0	0.00	51.30	5.1	40,233	0.01%
2021/05/21	9	51.62	11	51.79	51.20	-2	40,408	0.00%
2021/05/20	0.5	50.75	6	50.85	50.80	-5.5	40,310	-0.01%
2021/05/19	1.1	49.83	0	0.00	50.50	1.1	40,085	0.00%
2021/05/18	3.6	49.54	10.5	49.61	50.00	-6.9	39,915	-0.02%
2021/05/17	7	47.81	18	47.95	47.90	-11	39,776	-0.03%
2021/05/14	6	49.63	3	49.53	49.60	3	39,121	0.01%
2021/05/13	14.1	48.87	8	48.58	49.20	6.1	38,782	0.02%
2021/05/12	27.5	50.10	40.8	49.26	49.60	-13.4	38,261	-0.03%
2021/05/11	8.1	52.16	14	51.64	51.60	-5.9	36,972	-0.02%
2021/05/10	3.1	52.60	37.3	52.45	52.90	-34.2	36,241	-0.09%
2021/05/07	16.3	52.07	6	52.00	52.30	10.3	36,059	0.03%
2021/05/06	18	51.57	12	51.74	53.00	6	35,706	0.02%
2021/05/05	13.7	50.78	11.3	51.10	50.80	2.4	35,241	0.01%
2021/05/04	48	50.31	7	50.65	50.20	41	35,127	0.12%
2021/05/03	10.7	51.49	4.1	51.37	51.20	6.6	34,169	0.02%
2021/04/29	10.2	52.41	13.2	52.63	52.10	-3	33,664	-0.01%
2021/04/28	16.2	52.72	8	52.41	53.20	8.2	33,224	0.02%
2021/04/27	21.2	52.70	11.3	52.71	52.70	10	33,106	0.03%
2021/04/26	41.2	53.48	10.2	53.82	53.10	31	32,617	0.09%
2021/04/23	24.7	52.69	100.2	52.32	53.00	-75.5	31,717	-0.24%
2021/04/22	97.3	57.17	87	54.76	54.10	10.3	30,558	0.03%
2021/04/21	28	54.35	29.3	54.34	55.70	-1.3	27,491	0.00%
2021/04/20	31.1	52.70	11	52.19	52.00	20.1	25,459	0.08%
2021/04/19	22.5	49.99	8	50.01	50.40	14.5	24,106	0.06%
2021/04/16	2.3	48.25	6.1	48.72	49.00	-3.8	23,301	-0.02%
2021/04/15	11.2	47.92	7	47.79	47.90	4.2	22,795	0.02%
2021/04/14	4	47.00	16.3	47.03	47.00	-12.3	22,494	-0.05%
2021/04/13	4.4	47.36	7.2	47.20	47.20	-2.8	22,362	-0.01%
2021/04/12	4.1	46.78	3.1	46.77	46.85	1	22,111	0.00%
2021/04/09	6.3	46.87	4.3	46.74	46.70	2	22,041	0.01%
2021/04/08	2	46.83	2	46.88	46.90	0	21,910	0.00%
2021/04/07	2	46.78	3	46.80	46.80	-1	21,820	0.00%
2021/04/06	11	46.80	4	46.69	46.85	7	21,761	0.03%
2021/04/01	16	46.84	2	46.65	46.70	14	21,372	0.07%
2021/03/31	13.5	46.70	5.1	46.75	46.80	8.5	21,256	0.04%
2021/03/30	3.1	46.30	5	46.31	46.55	-2	21,044	-0.01%
2021/03/29	20.9	46.49	6.8	46.51	46.50	14.1	20,945	0.07%
2021/03/26	5.2	46.19	33.2	46.02	46.15	-28.1	20,680	-0.14%
2021/03/25	2	45.50	1	45.45	45.55	1	20,287	0.00%
2021/03/24	7	45.56	0.2	45.65	45.55	6.8	20,110	0.03%
2021/03/23	4.2	45.72	24	45.84	45.70	-19.8	19,996	-0.10%
2021/03/22	25.2	45.94	14	45.55	45.80	11.2	19,589	0.06%
2021/03/19	5.1	42.66	0	0.00	42.70	5.1	18,122	0.03%
2021/03/17	1.5	42.77	4	42.90	42.85	-2.5	17,899	-0.01%
2021/03/16	3	42.45	0	0.00	42.60	3	17,904	0.02%
2021/03/15	5.5	42.52	0	0.00	42.35	5.5	17,936	0.03%
2021/03/12	4	42.61	10.3	42.65	42.70	-6.3	17,781	-0.04%
2021/03/11	6	42.93	0.5	43.00	42.85	5.5	17,666	0.03%
2021/03/10	5.1	43.00	0.1	43.25	43.00	5	17,600	0.03%
2021/03/09	6.2	42.90	5.1	43.10	43.40	1.2	17,714	0.01%
2021/03/08	1.5	42.63	6	42.65	42.65	-4.5	17,513	-0.03%
2021/03/05	3.1	42.50	7	42.45	42.50	-3.9	17,433	-0.02%
2021/03/04	2.2	42.41	5	42.31	42.50	-2.8	17,847	-0.02%
2021/03/03	3	42.52	0	0.00	42.55	3	17,835	0.02%
2021/03/02	6	42.28	1	42.25	42.10	5	17,744	0.03%
2021/02/26	1	42.60	5	42.26	42.00	-4	17,589	-0.02%
2021/02/25	0	0.00	1	42.80	42.90	-1	17,255	-0.01%
2021/02/24	0	0.00	22	42.68	42.55	-22	17,267	-0.13%
2021/02/23	2	42.23	7	42.32	42.45	-5	17,237	-0.03%
2021/02/22	8.2	41.71	13	41.82	41.80	-4.8	17,008	-0.03%
2021/02/19	4	41.21	2	41.55	41.60	2	16,970	0.01%
2021/02/18	5	41.47	1	41.60	41.35	4	16,894	0.02%
2021/02/17	0	0.00	8	41.19	41.25	-8	16,801	-0.05%
2021/02/05	2.1	40.70	1	40.80	40.85	1.1	16,576	0.01%
2021/02/04	3	40.47	0	0.00	40.40	3	16,647	0.02%
2021/02/03	1	40.60	0	0.00	40.55	1	17,019	0.01%
2021/02/02	3	40.90	0	0.00	40.75	3	16,937	0.02%
2021/02/01	1.3	40.75	2	40.75	40.80	-0.7	16,812	0.00%
2021/01/29	5.2	40.21	0	0.00	40.15	5.2	16,789	0.03%
2021/01/28	7	40.24	0	0.00	40.25	7	16,597	0.04%
2021/01/27	7	40.38	0	0.00	40.35	7	16,362	0.04%
2021/01/26	19	40.42	2	40.30	40.35	17	16,223	0.10%
2021/01/25	9.1	40.94	1.2	41.03	40.90	7.9	15,710	0.05%
2021/01/22	13.5	40.57	1	40.55	40.60	12.5	15,509	0.08%
2021/01/21	18	40.98	1.3	41.09	40.80	16.7	15,191	0.11%
2021/01/20	20	41.05	0	0.00	40.95	20	15,029	0.13%
2021/01/19	16.9	41.77	20	41.90	41.75	-3.1	14,598	-0.02%
2021/01/18	43	41.51	3	41.45	41.60	40	14,547	0.28%
2021/01/15	18	42.13	56	42.20	41.95	-38	14,248	-0.27%
2021/01/14	11	42.51	3	42.55	42.55	8	13,868	0.06%
2021/01/13	5	42.65	1	42.60	42.70	4	13,709	0.03%
2021/01/12	4	42.84	0	0.00	42.70	4	13,599	0.03%
2021/01/11	0	0.00	2	42.85	43.10	-2	13,516	-0.01%
2021/01/08	2	42.95	0.3	42.95	42.95	1.7	13,435	0.01%
2021/01/07	3	42.88	0.1	43.00	42.85	2.9	13,366	0.02%
2021/01/06	3	42.90	2	43.20	42.95	1	13,172	0.01%
2021/01/05	0.1	43.30	0	0.00	43.10	0.1	13,036	0.00%
2021/01/04	0	0.00	2	43.28	43.20	-2	12,974	-0.02%
2020/12/31	2	43.35	8	43.33	43.20	-6	12,933	-0.05%
2020/12/30	0	0.00	3	43.13	43.25	-3	12,962	-0.02%
2020/12/28	0.1	42.90	0	0.00	43.00	0.1	12,907	0.00%
2020/12/25	1	42.80	0	0.00	42.80	1	12,961	0.01%
2020/12/24	3	42.72	0	0.00	42.70	3	13,055	0.02%
2020/12/23	2.1	42.71	0	0.00	42.80	2.1	13,075	0.02%
2020/12/22	7.1	42.92	0	0.00	42.95	7.1	13,149	0.05%
2020/12/21	5	43.33	1.5	43.36	43.50	3.5	13,438	0.03%
2020/12/17	3	42.73	1	42.80	42.65	2	13,865	0.01%
2020/12/15	6	42.54	3.5	42.79	42.50	2.5	13,764	0.02%
2020/12/14	1	42.75	4	42.80	42.80	-3	13,726	-0.02%
2020/12/11	2	42.90	1	43.25	42.90	1	13,816	0.01%
2020/12/10	0	0.00	6	43.30	43.25	-6	13,749	-0.04%
2020/12/09	2	43.35	1	43.50	43.35	1	13,778	0.01%
2020/12/08	0	0.00	3	43.33	43.60	-3	13,772	-0.02%
2020/12/07	1.1	43.41	2	43.55	43.55	-1	13,759	-0.01%
2020/12/04	7	43.62	32	43.75	43.65	-25	13,838	-0.18%
2020/12/03	7	43.65	12	43.80	43.50	-5	13,761	-0.04%
2020/11/30	2	43.33	0	0.00	42.90	2	13,906	0.01%
2020/11/27	2	43.20	3	43.22	43.30	-1	13,694	-0.01%
2020/11/26	2	42.90	2	43.00	42.95	0	13,620	0.00%
2020/11/25	10	42.85	8	42.82	42.60	2	13,772	0.01%
2020/11/24	2	42.85	1	42.90	42.75	1	13,849	0.01%
2020/11/23	0	43.00	12	43.00	43.00	-12	13,800	-0.09%
2020/11/20	0	42.70	2	42.70	42.70	-2	13,790	-0.01%
2020/11/19	3	42.90	0	0.00	42.90	3	13,775	0.02%
2020/11/18	5	42.75	0	0.00	42.70	5	13,816	0.04%
2020/11/17	0	42.45	6	42.48	42.75	-6	13,854	-0.04%
2020/11/16	10	42.25	2	42.25	42.35	8	14,202	0.06%
2020/11/13	0.1	42.30	0	0.00	42.25	0.1	14,467	0.00%
2020/11/12	1.1	42.41	1	42.45	42.40	0.1	14,811	0.00%
2020/11/11	9.8	42.67	10	42.59	42.65	-0.2	14,831	0.00%
2020/11/10	1	41.45	6.1	41.12	41.55	-5.1	14,766	-0.03%
2020/11/09	1	41.15	10	41.15	41.15	-9	14,981	-0.06%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	6	40.93	1	41.05	41.05	5	16,546	0.03%
2020/11/04	1	40.80	1	40.95	40.90	0	16,842	0.00%
2020/11/02	5	40.55	0	0.00	40.60	5	17,662	0.03%
2020/10/30	0	40.65	1	40.55	40.55	-1	18,262	-0.01%
2020/10/26	1.4	40.59	0	0.00	40.50	1.4	18,606	0.01%
2020/10/23	1	41.05	40	40.64	40.65	-39	18,750	-0.21%
2020/10/21	0	40.50	0	0.00	40.30	0	19,040	0.00%
2020/10/20	5	40.29	0	0.00	40.35	5	19,061	0.03%
2020/10/19	42	40.60	0	0.00	40.45	42	19,122	0.22%
2020/10/15	3	40.23	0	0.00	40.30	3	19,671	0.02%
2020/10/14	3	40.53	0	0.00	40.50	3	19,700	0.02%
2020/10/13	6.2	40.41	0	0.00	40.50	6.2	19,784	0.03%
2020/10/12	4	41.00	5	41.00	40.95	-1	20,214	0.00%
2020/10/08	0	0.00	4	41.10	41.15	-4	20,431	-0.02%
2020/10/07	3.2	41.10	0	0.00	41.15	3.2	20,445	0.02%
2020/10/05	0	41.40	0	0.00	41.00	0	20,601	0.00%
2020/09/30	2.3	41.47	1	41.60	41.40	1.3	20,812	0.01%
2020/09/29	2	41.25	1	41.50	41.20	1	20,975	0.00%
2020/09/28	5	40.77	0	0.00	40.95	5	21,043	0.02%
2020/09/25	3	40.47	0	0.00	40.55	3	21,224	0.01%
2020/09/24	5	40.19	5	40.26	40.05	0	21,293	0.00%
2020/09/23	7	40.99	6.1	41.09	41.00	0.9	21,057	0.00%
2020/09/22	1	42.00	0	0.00	41.80	1	20,759	0.00%
2020/09/21	1	42.45	10	42.34	42.25	-9	20,638	-0.04%
2020/09/17	1	42.70	0	0.00	42.55	1	20,727	0.00%
2020/09/16	2	42.65	0.1	42.90	42.85	1.9	20,772	0.01%
2020/09/15	1	42.95	1	42.65	42.70	0	20,736	0.00%
2020/09/14	2	42.35	0	0.00	42.95	2	20,963	0.01%
2020/09/11	3.5	42.31	0	0.00	42.30	3.5	20,893	0.02%
2020/09/10	9	42.35	0	0.00	42.45	9	20,933	0.04%
2020/09/08	12	42.73	9	43.05	42.70	3	20,918	0.01%
2020/09/07	10	42.63	10	42.15	42.70	0	21,054	0.00%
2020/09/04	6	42.18	15	42.25	42.20	-9	21,101	-0.04%
2020/09/03	3	42.50	0	0.00	42.70	3	21,075	0.01%
2020/09/02	38	42.98	0	0.00	42.65	38	20,913	0.18%
2020/09/01	6	42.61	0	0.00	42.75	6	20,813	0.03%
2020/08/31	4	43.20	0	0.00	42.90	4	20,717	0.02%
2020/08/28	2	43.60	8	43.67	43.50	-6	20,610	-0.03%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/26	0	0.00	1	43.90	44.10	-1	20,707	0.00%
2020/08/25	4	44.15	0	0.00	44.10	4	20,673	0.02%
2020/08/24	2	44.05	2	44.18	44.05	0	21,049	0.00%
2020/08/21	3.1	44.04	0	0.00	44.25	3.1	21,056	0.01%
2020/08/20	8	43.86	7	43.76	43.50	1	20,862	0.00%
2020/08/19	30	44.53	11	44.50	44.35	19	20,547	0.09%
2020/08/18	33	44.08	2	44.00	44.00	31	20,240	0.15%
2020/08/17	8	43.46	6	43.40	43.35	2	19,928	0.01%
2020/08/14	21	42.33	5.1	42.59	42.85	15.9	19,825	0.08%
2020/08/13	4	41.25	1	41.30	41.20	3	19,407	0.02%
2020/08/12	34	41.02	0	0.00	41.00	34	19,247	0.18%
2020/08/11	2	46.60	1	46.55	46.50	1	18,034	0.01%
2020/08/10	0	0.00	21	46.61	46.60	-21	17,645	-0.12%
2020/08/07	13	47.09	1	47.20	47.10	12	17,455	0.07%
2020/08/06	12	46.98	3	47.03	47.15	9	17,219	0.05%
2020/08/05	7	46.51	7	46.20	46.45	0	16,833	0.00%
2020/08/04	5	45.00	1	45.60	45.40	4	16,369	0.02%
2020/07/31	1	45.35	2	45.30	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	2	45.15	45.35	-2	16,127	-0.01%
2020/07/29	0	0.00	5	45.11	45.05	-5	16,204	-0.03%
2020/07/28	0	0.00	6	44.58	44.50	-6	16,213	-0.04%
2020/07/23	4	45.55	1	45.60	45.60	3	16,183	0.02%
2020/07/21	1	45.65	2	45.55	45.55	-1	16,060	-0.01%
2020/07/17	0	0.00	2	44.90	44.80	-2	15,774	-0.01%
2020/07/16	2	44.73	0	0.00	44.50	2	15,824	0.01%
2020/07/14	8	45.30	0	0.00	45.30	8	15,181	0.05%
2020/07/10	0	0.00	9	45.24	44.95	-9	15,301	-0.06%
2020/07/09	16	45.26	0	0.00	45.30	16	15,268	0.10%
2020/07/08	22	44.73	4	45.00	45.15	18	15,002	0.12%
2020/07/07	0	0.00	4	44.40	44.50	-4	14,733	-0.03%
2020/07/06	0	0.00	11	44.44	44.40	-11	14,649	-0.08%
2020/07/03	1	43.95	0	0.00	43.95	1	14,624	0.01%
2020/07/02	5	43.05	1	43.65	43.60	4	14,576	0.03%
2020/07/01	2	42.95	1	43.00	43.10	1	14,481	0.01%
2020/06/29	2	42.70	0	0.00	42.65	2	14,485	0.01%
2020/06/24	10	42.80	1	42.95	42.85	9	14,456	0.06%
2020/06/23	4	42.84	0	0.00	42.70	4	14,452	0.03%
2020/06/22	4	42.70	1	42.75	42.90	3	14,506	0.02%
2020/06/19	6	42.65	0	0.00	42.55	6	14,595	0.04%
2020/06/18	0	42.80	10	42.75	42.70	-10	14,575	-0.07%
2020/06/17	4	42.63	0	0.00	42.85	4	14,913	0.03%
2020/06/16	3	42.90	1	42.90	42.85	2	15,214	0.01%
2020/06/15	4	42.59	0	0.00	42.50	4	15,627	0.03%
2020/06/12	5	42.70	0	0.00	42.90	5	15,929	0.03%
2020/06/10	1	43.90	0	0.00	44.00	1	16,336	0.01%
2020/06/09	0	0.00	6.1	43.70	43.90	-6.1	16,626	-0.04%
2020/06/08	2	43.65	2	43.78	43.95	0	16,884	0.00%
2020/06/05	6	43.50	3	43.52	43.65	3	16,879	0.02%
2020/05/28	3	42.65	0	0.00	42.35	3	16,591	0.02%
2020/05/26	0.9	43.00	0	0.00	43.00	0.9	16,717	0.01%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/21	2	43.00	0	0.00	43.00	2	16,923	0.01%
2020/05/20	5	43.00	0	0.00	42.90	5	16,891	0.03%
2020/05/15	2	42.38	0	0.00	42.30	2	16,700	0.01%
2020/05/13	0	0.00	1	42.35	42.90	-1	16,615	-0.01%
2020/05/12	4	42.86	0	0.00	42.95	4	16,648	0.02%
2020/05/08	0	0.00	5	42.95	43.00	-5	16,728	-0.03%
2020/05/06	1	42.70	0	0.00	42.60	1	16,822	0.01%
2020/05/05	1	42.70	5	42.65	42.85	-4	16,875	-0.02%
2020/05/04	5	42.20	0	0.00	42.20	5	16,886	0.03%
2020/04/30	4	43.25	5	43.30	43.20	-1	16,928	-0.01%
2020/04/29	1	42.45	0	0.00	42.55	1	16,995	0.01%
2020/04/23	10	42.00	0	0.00	42.15	10	18,025	0.06%
2020/04/21	0	0.00	11	41.95	41.80	-11	18,175	-0.06%
2020/04/17	3	42.00	0	0.00	42.00	3	18,450	0.02%
2020/04/16	5	41.85	8	41.90	41.85	-3	18,435	-0.02%
2020/04/15	1	41.90	2	41.95	41.80	-1	18,514	-0.01%
2020/04/13	25	40.72	0	0.00	40.80	25	18,392	0.14%
2020/04/09	5	40.60	2	40.63	40.55	3	18,714	0.02%
2020/04/08	3	40.77	0	0.00	41.00	3	18,786	0.02%
2020/04/07	0	0.00	2	39.60	39.95	-2	18,599	-0.01%
2020/04/01	2	39.00	1	39.20	39.00	1	18,611	0.01%
2020/03/30	1	38.65	0	0.00	39.15	1	18,316	0.01%
2020/03/26	2	39.30	0	0.00	38.60	2	18,248	0.01%
2020/03/25	5	38.92	0	0.00	38.80	5	18,249	0.03%
2020/03/24	0	0.00	3	38.10	38.25	-3	18,117	-0.02%
2020/03/23	2	36.20	0	0.00	36.10	2	17,961	0.01%
2020/03/20	1	35.60	0	0.00	36.95	1	17,655	0.01%
2020/03/19	3	33.60	21	34.22	33.60	-18	17,337	-0.10%
2020/03/18	7.5	37.13	1	37.45	36.00	6.5	17,069	0.04%
2020/03/17	3	37.93	0	0.00	37.60	3	16,688	0.02%
2020/03/16	2	40.25	3	39.07	38.85	-1	16,138	-0.01%
2020/03/12	4	41.08	0	0.00	40.75	4	15,439	0.03%
2020/03/10	0	0.00	2	41.55	41.60	-2	14,955	-0.01%
2020/03/05	0	43.15	1	43.10	43.30	-1	14,608	-0.01%
2020/03/02	0	42.25	5	42.30	42.25	-5	14,678	-0.03%
2020/02/26	0	0.00	1	42.40	42.20	-1	14,772	-0.01%
2020/02/25	1	42.90	0	0.00	42.70	1	14,628	0.01%
2020/02/24	0	0.00	1	43.05	43.00	-1	14,574	-0.01%
2020/02/20	3	43.60	0	0.00	43.15	3	15,079	0.02%
2020/02/19	0	0.00	1	43.50	43.40	-1	15,251	-0.01%
2020/02/18	1	42.95	1	43.10	43.05	0	15,442	0.00%
2020/02/17	1	43.05	0	0.00	43.00	1	15,522	0.01%
2020/02/14	0	0.00	5	43.30	43.20	-5	15,690	-0.03%
2020/02/13	1	43.20	5	43.20	43.15	-4	15,652	-0.03%
2020/02/12	5	42.80	0	0.00	42.80	5	15,560	0.03%
2020/02/06	0	0.00	1.1	43.00	43.00	-1.1	15,478	-0.01%
2020/02/05	1	42.55	0	0.00	42.35	1	15,557	0.01%
2020/02/04	2	42.53	0	0.00	42.40	2	15,460	0.01%
2020/02/03	3	41.18	1.1	41.51	41.55	1.9	15,348	0.01%
2020/01/31	2	42.33	0	0.00	42.05	2	15,299	0.01%
2020/01/30	9	42.73	0	0.00	41.85	9	15,164	0.06%
2020/01/17	0	0.00	1	44.85	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	10	44.83	44.75	-10	14,575	-0.07%
2020/01/15	0	0.00	5	44.60	44.55	-5	14,636	-0.03%
2020/01/14	0	0.00	4	44.44	44.55	-4	14,537	-0.03%
2020/01/13	3	43.95	3	44.10	44.25	0	14,595	0.00%
2020/01/10	1	43.45	0	0.00	43.50	1	15,006	0.01%
2020/01/06	2	43.43	10.1	43.50	43.45	-8.1	14,973	-0.05%
2020/01/03	0	0.00	20	43.85	43.95	-20	14,911	-0.13%
2020/01/02	20	44.10	1	44.00	44.10	19	14,838	0.13%
2019/12/27	0	0.00	1	43.00	43.25	-1	14,540	-0.01%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/20	0	0.00	2	43.03	42.95	-2	14,978	-0.01%
2019/12/19	0	0.00	5	42.90	43.00	-5	14,997	-0.03%
2019/12/17	0.9	42.80	5	42.75	42.95	-4.1	15,039	-0.03%
2019/12/16	1	42.75	5	42.85	42.80	-4	14,936	-0.03%
2019/12/13	1	42.50	17	42.60	42.55	-16	14,945	-0.11%
2019/12/11	1	42.20	0	0.00	42.15	1	14,985	0.01%
2019/12/10	0	0.00	1	42.05	42.10	-1	15,068	-0.01%
2019/12/09	1	41.85	0	0.00	42.05	1	15,165	0.01%
2019/12/06	4	41.70	10	41.70	41.75	-6	15,175	-0.04%
2019/12/03	1	41.65	0	0.00	41.85	1	15,733	0.01%
2019/12/02	1	41.30	0	0.00	41.35	1	15,733	0.01%
2019/11/29	0	0.00	1	41.55	41.40	-1	15,719	-0.01%
2019/11/27	1	41.70	0	0.00	41.95	1	15,837	0.01%
2019/11/26	1	42.25	0	0.00	41.80	1	15,863	0.01%
2019/11/25	0	0.00	4.3	42.03	41.95	-4.3	15,528	-0.03%
2019/11/22	1	42.00	1	42.50	42.10	0	15,556	0.00%
2019/11/20	7	42.63	2	42.53	42.65	5	15,535	0.03%
2019/11/19	12	41.61	18	41.94	42.10	-6	15,188	-0.04%
2019/11/18	5	42.04	12	42.05	42.10	-7	15,006	-0.05%
2019/11/15	13	41.45	3	41.47	41.70	10	14,790	0.07%
2019/11/14	19	41.10	20	40.95	41.15	-1	14,612	-0.01%
2019/11/13	22.2	41.05	30	41.03	41.00	-7.8	14,577	-0.05%
2019/11/12	20	40.55	5	40.61	40.65	15	14,491	0.10%
2019/11/11	1	40.50	29	40.50	40.35	-28	14,806	-0.19%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/06	2	40.90	3.6	40.82	40.80	-1.6	16,088	-0.01%
2019/11/05	16.5	40.68	1	40.70	40.90	15.5	16,203	0.10%
2019/11/04	22	40.90	12	40.95	40.95	10	16,285	0.06%
2019/11/01	0	40.55	0	0.00	40.55	0	16,295	0.00%
2019/10/31	14	40.45	3	40.45	40.45	11	16,600	0.07%
2019/10/30	3	40.30	0.6	40.45	40.35	2.4	16,869	0.01%
2019/10/29	0	0.00	1	40.45	40.65	-1	16,765	-0.01%
2019/10/28	0.3	40.75	0.1	40.75	40.75	0.2	16,612	0.00%
2019/10/25	6	40.80	0	0.00	40.85	6	16,652	0.04%
2019/10/24	0	0.00	5	40.85	41.00	-5	16,478	-0.03%
2019/10/23	1	40.85	3	40.93	40.95	-2	16,533	-0.01%
2019/10/22	0	0.00	1	41.30	41.40	-1	16,532	-0.01%
2019/10/21	6	41.55	21	41.54	41.50	-15	16,453	-0.09%
2019/10/18	3	40.95	4	41.04	40.95	-1	16,356	-0.01%
2019/10/17	1	40.00	0	0.00	40.10	1	15,849	0.01%
2019/10/15	1.5	39.92	0	0.00	40.00	1.5	15,916	0.01%
2019/10/14	1	39.95	2	39.90	39.95	-1	16,255	-0.01%
2019/10/08	3	39.63	0.1	39.75	39.75	2.9	16,714	0.02%
2019/10/07	1	39.25	0	0.00	39.30	1	17,140	0.01%
2019/10/04	2	38.90	0	0.00	38.90	2	17,320	0.01%
2019/10/03	0	0.00	0	39.30	39.00	0	17,304	0.00%
2019/10/02	0	0.00	12.6	39.37	39.25	-12.6	17,315	-0.07%
2019/10/01	6	39.73	0	0.00	39.65	6	17,356	0.03%
2019/09/26	1.3	39.82	2	39.70	39.90	-0.7	17,415	0.00%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1	39.75	0	0.00	39.80	1	17,583	0.01%
2019/09/20	0	0.00	0.1	40.20	40.20	-0.1	17,563	0.00%
2019/09/19	4	39.90	0	0.00	39.80	4	17,483	0.02%
2019/09/18	0	0.00	2.4	39.79	39.80	-2.4	17,574	-0.01%
2019/09/17	0	0.00	8.2	39.56	39.50	-8.2	17,619	-0.05%
2019/09/16	0	0.00	0.4	40.15	40.10	-0.4	17,629	0.00%
2019/09/12	0	0.00	2.1	40.05	40.05	-2.1	17,599	-0.01%
2019/09/11	2	40.00	10	39.88	40.00	-8	17,752	-0.05%
2019/09/10	1	39.95	0	0.00	39.95	1	17,949	0.01%
2019/09/09	7	40.02	0	0.00	40.00	7	18,140	0.04%
2019/09/06	6	39.68	6	39.58	39.85	0	18,038	0.00%
2019/09/05	3	38.67	8	38.86	39.00	-5	17,798	-0.03%
2019/09/04	10	38.30	0	0.00	38.45	10	17,818	0.06%
2019/09/03	2	38.30	0	0.00	38.35	2	17,972	0.01%
2019/09/02	14	38.14	0	0.00	38.25	14	18,146	0.08%
2019/08/30	3	38.09	0	0.00	38.45	3	18,113	0.02%
2019/08/29	2	37.50	0	0.00	37.80	2	18,035	0.01%
2019/08/28	0	0.00	3	37.55	37.70	-3	18,261	-0.02%
2019/08/27	3	37.53	0	0.00	37.65	3	18,435	0.02%
2019/08/26	7	37.64	0	0.00	37.70	7	18,481	0.04%
2019/08/23	1	37.95	3	37.85	38.20	-2	18,473	-0.01%
2019/08/22	2	37.90	5	37.95	37.85	-3	18,541	-0.02%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/20	4	38.16	0	0.00	38.15	4	18,731	0.02%
2019/08/19	1	38.40	0	0.00	38.10	1	18,777	0.01%
2019/08/16	0	0.00	1	37.90	37.95	-1	18,796	-0.01%
2019/08/15	4	37.98	4	38.00	38.00	0	18,773	0.00%
2019/08/14	12	38.29	4	37.81	38.30	8	18,819	0.04%
2019/08/13	15	37.36	34	37.85	37.25	-19	18,656	-0.10%
2019/08/12	6	44.00	1	43.95	43.95	5	18,080	0.03%
2019/08/08	0	0.00	1	44.15	43.90	-1	17,741	-0.01%
2019/08/07	32	43.60	1	43.50	43.35	31	17,601	0.18%
2019/08/06	10	43.01	4	43.20	43.30	6	17,750	0.03%
2019/08/05	4	43.48	0	0.00	43.55	4	17,728	0.02%
2019/08/02	1	43.55	1	43.95	43.55	0	17,716	0.00%
2019/08/01	7	44.15	10.1	44.40	44.05	-3.1	17,596	-0.02%
2019/07/31	10	44.70	0	0.00	44.70	10	17,513	0.06%
2019/07/30	3	44.80	0	0.00	44.80	3	17,651	0.02%
2019/07/29	11	44.99	10	44.95	44.85	1	17,948	0.01%
2019/07/26	0	0.00	34	44.35	44.65	-34	18,163	-0.19%
2019/07/24	0	0.00	6	44.85	44.80	-6	18,091	-0.03%
2019/07/23	0	0.00	5	45.00	45.05	-5	18,053	-0.03%
2019/07/22	13	44.90	20	44.99	44.90	-7	18,025	-0.04%
2019/07/19	0	0.00	12	44.62	44.80	-12	17,949	-0.07%
2019/07/18	3	44.55	19	44.55	44.60	-16	17,921	-0.09%
2019/07/17	8.1	44.60	0	0.00	44.70	8.1	18,132	0.04%
2019/07/16	21	44.18	0	0.00	44.75	21	18,306	0.11%
2019/07/15	0	0.00	5	43.95	44.05	-5	18,126	-0.03%
2019/07/12	3	44.47	1.1	44.37	44.35	1.9	18,091	0.01%
2019/07/11	18	44.81	1	44.80	44.80	17	18,028	0.09%
2019/07/10	10	45.87	0	0.00	45.85	10	17,637	0.06%
2019/07/09	0	0.00	1	46.05	46.00	-1	17,645	-0.01%
2019/07/05	1	46.00	0	0.00	46.15	1	17,949	0.01%
2019/07/04	6	45.98	1	45.90	45.90	5	18,032	0.03%
2019/07/03	8	46.14	0	0.00	46.25	8	18,223	0.04%
2019/07/02	3	46.40	3	46.50	46.35	0	18,452	0.00%
2019/07/01	3	46.18	15	45.80	46.15	-12	18,483	-0.06%
2019/06/26	1	45.55	0	0.00	45.55	1	18,891	0.01%
2019/06/25	5	45.45	0	0.00	45.60	5	19,323	0.03%
2019/06/24	10	45.45	0	0.00	45.60	10	19,560	0.05%
2019/06/21	0	0.00	1	45.20	45.15	-1	19,765	-0.01%
2019/06/18	6	45.04	0	0.00	45.20	6	20,639	0.03%
2019/06/17	6	44.59	17	44.78	44.70	-11	20,457	-0.05%
2019/06/14	0	0.00	7	43.90	43.95	-7	20,318	-0.03%
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/06/11	0	43.90	0	0.00	44.00	0	20,838	0.00%
2019/06/10	2	43.80	0	0.00	43.85	2	20,740	0.01%
2019/06/06	4	42.98	2	43.03	43.15	2	20,602	0.01%
2019/06/05	2	43.00	1	43.05	43.00	1	20,525	0.00%
2019/06/04	5.5	43.38	0	0.00	43.10	5.5	20,408	0.03%
2019/06/03	18	42.92	36	42.88	43.40	-18	20,223	-0.09%
2019/05/31	0	0.00	48	42.73	42.90	-48	20,045	-0.24%
2019/05/30	1	42.45	2	42.45	42.80	-1	19,910	-0.01%
2019/05/29	0	0.00	8	42.40	42.50	-8	19,853	-0.04%
2019/05/28	17	42.50	0	0.00	42.30	17	19,894	0.09%
2019/05/24	2	42.45	0	0.00	42.35	2	19,902	0.01%
2019/05/23	15	42.50	0.1	42.50	42.35	14.9	19,954	0.07%
2019/05/17	4.1	42.15	41	42.32	42.25	-36.9	20,401	-0.18%
2019/05/16	6.1	41.69	0	0.00	42.00	6.1	20,412	0.03%
2019/05/15	47	41.80	4	41.90	41.75	43	20,302	0.21%
2019/05/13	16	42.26	21.1	42.52	42.00	-5.1	19,984	-0.03%
2019/05/10	0	0.00	1	42.95	42.50	-1	19,903	-0.01%
2019/05/09	5	42.50	0	0.00	42.50	5	19,795	0.03%
2019/05/08	12	42.90	0	0.00	43.00	12	19,622	0.06%
2019/05/07	30	42.60	4	42.80	42.90	26	19,430	0.13%
2019/05/06	5	42.49	0	0.00	42.30	5	19,257	0.03%
2019/05/03	2	42.68	2	42.48	42.85	0	18,942	0.00%
2019/05/02	10	42.25	0	0.00	42.20	10	18,615	0.05%
2019/04/30	15	42.10	0	0.00	42.00	15	18,472	0.08%
2019/04/29	10	42.00	0	0.00	42.10	10	18,476	0.05%
2019/04/25	0.1	41.80	2	41.40	41.80	-1.9	18,375	-0.01%
2019/04/23	0	0.00	1	41.05	41.60	-1	18,316	-0.01%
2019/04/22	5	41.10	61	41.21	41.00	-56	18,243	-0.31%
2019/04/18	4	41.63	0	0.00	41.60	4	17,806	0.02%
2019/04/17	0	0.00	0.1	42.00	41.95	-0.1	17,616	0.00%
2019/04/16	0	0.00	0.1	42.35	42.30	-0.1	17,377	0.00%
2019/04/15	2	42.25	0	0.00	42.50	2	17,356	0.01%
2019/04/10	2	42.15	0.1	42.10	42.00	1.9	16,791	0.01%
2019/04/09	3	42.35	0	0.00	42.15	3	16,545	0.02%
2019/04/08	2	42.13	0	0.00	42.30	2	16,200	0.01%
2019/04/02	6	41.47	2	41.48	41.40	4	15,641	0.03%
2019/04/01	2	41.30	0	0.00	41.35	2	15,380	0.01%
2019/03/29	16	41.29	0	0.00	41.25	16	14,937	0.11%
2019/03/28	17	40.99	0	0.00	41.00	17	14,770	0.12%
2019/03/27	2.1	40.60	4	40.68	40.55	-1.9	14,397	-0.01%
2019/03/26	3.1	40.35	7	40.26	40.45	-3.9	14,149	-0.03%
2019/03/25	23	40.24	7	40.05	40.50	16	13,906	0.12%
2019/03/21	2	38.70	8	38.72	38.85	-6	12,975	-0.05%
2019/03/20	0	0.00	5	38.13	38.05	-5	12,847	-0.04%
2019/03/19	1	38.00	1	38.05	38.10	0	12,820	0.00%
2019/03/18	1	37.70	0.1	38.00	37.80	0.9	12,718	0.01%
2019/03/15	0	38.65	0	0.00	38.65	0	12,123	0.00%
2019/03/14	1	38.60	0	0.00	38.60	1	12,005	0.01%
2019/03/13	20	38.45	0	0.00	38.50	20	12,137	0.16%
2019/03/12	1	38.45	0	0.00	38.40	1	12,190	0.01%
2019/03/11	8	38.04	0	0.00	37.85	8	12,358	0.06%
2019/03/07	0	38.15	0	0.00	38.00	0	12,816	0.00%
2019/03/04	0	0.00	0.3	38.25	38.20	-0.3	14,411	0.00%
2019/02/25	1	38.35	0	38.45	38.45	1	14,362	0.01%
2019/02/21	0	0.00	1	39.00	39.30	-1	14,492	-0.01%
2019/02/19	0.3	37.55	0	0.00	37.55	0.3	13,849	0.00%
2019/02/11	0	37.65	0	0.00	37.65	0	13,612	0.00%
2019/01/30	0	37.40	2	37.10	37.35	-2	13,468	-0.01%
2019/01/28	5	36.85	0	0.00	37.00	5	13,669	0.04%
2019/01/23	4	36.40	1	36.45	36.45	3	13,992	0.02%
2019/01/21	2	36.05	0	0.00	36.25	2	14,309	0.01%
2019/01/18	0	0.00	2	35.73	36.00	-2	14,490	-0.01%
2019/01/15	1	35.80	0	0.00	35.70	1	15,547	0.01%
2019/01/14	2	35.50	1	36.30	35.60	1	15,440	0.01%
2019/01/11	6	36.33	2	36.25	36.40	4	15,449	0.03%
2019/01/10	2	36.55	0	0.00	36.55	2	15,388	0.01%
2019/01/09	0	0.00	3	36.23	36.35	-3	15,371	-0.02%
2019/01/07	0	0.00	1	35.85	36.00	-1	15,385	-0.01%
2018/12/28	0	0.00	1	35.65	35.60	-1	16,040	-0.01%
2018/12/26	0	0.00	1	35.40	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	4	35.70	35.85	-4	16,296	-0.02%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	1	35.60	0	0.00	35.40	1	16,974	0.01%
2018/12/13	0	0.00	2.3	35.26	35.50	-2.3	17,362	-0.01%
2018/12/12	5	34.85	1	35.00	34.95	4	17,290	0.02%
2018/12/11	4	34.90	0	0.00	34.80	4	17,234	0.02%
2018/12/07	2	35.03	1	35.45	35.05	1	17,487	0.01%
2018/12/04	1	35.20	0	0.00	35.05	1	18,345	0.01%
2018/12/03	1.9	35.45	4	35.54	35.85	-2.1	18,146	-0.01%
2018/11/27	9	33.27	0	0.00	33.50	9	17,583	0.05%
2018/11/26	1.1	35.27	1	35.25	35.35	0.1	16,748	0.00%
2018/11/22	5	34.87	1	34.75	34.85	4	17,290	0.02%
2018/11/21	92	35.81	88	35.70	35.70	4	17,165	0.02%
2018/11/20	2	36.45	0	0.00	36.65	2	17,025	0.01%
2018/11/14	4	36.79	1	36.35	36.35	3	17,409	0.02%
2018/11/13	0	0.00	1	36.10	36.40	-1	17,458	-0.01%
2018/11/12	3	34.90	0	0.00	35.60	3	17,488	0.02%
2018/11/09	30.1	34.85	2	34.95	34.90	28.1	17,688	0.16%
2018/11/08	1.1	35.37	0	0.00	35.50	1.1	18,029	0.01%
2018/11/07	0	0.00	7	35.45	35.50	-7	18,509	-0.04%
2018/11/05	3	35.67	0	0.00	35.35	3	19,895	0.02%
2018/11/02	2	36.30	1	36.40	36.45	1	20,127	0.00%
2018/10/31	0	0.00	36	34.68	34.70	-36	20,564	-0.18%
2018/10/30	0	0.00	1	34.40	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	8	33.53	33.90	-8	20,980	-0.04%
2018/10/26	9	33.39	13	33.45	33.50	-4	21,504	-0.02%
2018/10/25	11	33.15	6	34.11	34.00	5	22,325	0.02%
2018/10/24	10	34.27	72	34.07	34.15	-62	23,157	-0.27%
2018/10/23	12	36.07	1	36.10	36.00	11	22,836	0.05%
2018/10/22	0	0.00	3	37.85	37.55	-3	23,078	-0.01%
2018/10/19	1	37.10	0	0.00	37.25	1	24,086	0.00%
2018/10/16	2	38.18	2	38.10	38.20	0	25,323	0.00%
2018/10/15	1	38.50	1	38.65	38.50	0	25,455	0.00%
2018/10/12	2	37.15	6	37.94	39.00	-4	25,600	-0.02%
2018/10/11	16	37.77	0	0.00	37.60	16	25,654	0.06%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/04	7	39.56	0	0.00	39.80	7	25,683	0.03%
2018/10/03	3	40.37	1	40.70	40.20	2	25,833	0.01%
2018/10/02	6	40.30	0	0.00	40.30	6	26,052	0.02%
2018/10/01	3	41.20	2	40.90	41.05	1	26,235	0.00%
2018/09/28	14.1	41.42	14	41.40	41.10	0.1	26,430	0.00%
2018/09/27	3	39.90	1	40.15	40.25	2	26,273	0.01%
2018/09/26	18	40.09	15	40.20	39.90	3	26,482	0.01%
2018/09/25	15	40.50	0	0.00	40.20	15	26,920	0.06%
2018/09/21	5	40.54	0	0.00	40.40	5	27,049	0.02%
2018/09/20	2	39.95	0	0.00	40.10	2	26,888	0.01%
2018/09/18	12	39.53	0.1	39.70	39.70	11.9	27,031	0.04%
2018/09/14	12	39.00	0	0.00	39.65	12	27,256	0.04%
2018/09/13	2	39.20	1	39.05	39.10	1	27,301	0.00%
2018/09/11	1	37.50	0	0.00	38.00	1	27,244	0.00%
2018/09/10	5	38.78	0	0.00	37.95	5	27,027	0.02%
2018/08/31	0	0.00	1	41.65	42.35	-1	26,343	0.00%
2018/08/27	0.1	43.10	0	0.00	43.30	0.1	25,815	0.00%
2018/08/24	0	0.00	10	42.82	42.80	-10	25,756	-0.04%
2018/08/15	7	42.67	1	43.40	42.35	6	26,225	0.02%
2018/08/14	4	43.48	25	42.41	43.30	-21	25,975	-0.08%
2018/08/13	1	42.90	4	43.05	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	3	41.37	41.50	-3	24,798	-0.01%
2018/08/09	1	40.50	1	40.80	40.50	0	24,741	0.00%
2018/08/08	1	40.60	1	41.05	40.60	0	25,207	0.00%
2018/08/07	2	40.25	0	0.00	40.15	2	25,092	0.01%
2018/08/06	13	40.53	0	0.00	40.35	13	25,024	0.05%
2018/08/03	1	40.80	0	0.00	40.45	1	24,795	0.00%
2018/08/01	4	40.21	1	40.85	41.05	3	23,866	0.01%
2018/07/31	3	39.40	0	0.00	39.35	3	22,946	0.01%
2018/07/26	7	41.24	1	41.10	40.50	6	21,333	0.03%
2018/07/25	1	45.05	0	0.00	45.10	1	20,460	0.00%
2018/07/24	11	43.14	2	45.20	45.50	9	20,173	0.04%
2018/07/23	11	42.45	0	0.00	42.65	11	19,368	0.06%
2018/07/17	0	0.00	0	42.45	42.15	0	19,164	0.00%
2018/07/16	0	0.00	0	42.80	42.50	0	19,102	0.00%
2018/07/11	1	42.00	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	43.10	0	0.00	43.25	0	18,222	0.00%
2018/07/06	0	0.00	5	41.50	41.60	-5	17,544	-0.03%
2018/07/04	5	41.75	0	0.00	42.00	5	17,216	0.03%
2018/07/03	1	43.00	1	42.45	42.75	0	16,918	0.00%
2018/06/22	1	45.10	5	45.00	44.60	-4	14,764	-0.03%
2018/06/20	4	44.65	0	0.00	44.75	4	14,521	0.03%
2018/06/19	1	44.00	0	0.00	43.85	1	14,290	0.01%
2018/06/13	0	0.00	3	45.17	45.45	-3	13,540	-0.02%
2018/06/08	0	0.00	2	44.45	45.00	-2	13,315	-0.02%
2018/06/05	1	44.75	1.1	45.00	45.20	-0.1	13,105	0.00%
2018/06/04	0	0.00	2	44.70	45.65	-2	12,867	-0.02%
2018/05/29	0	0.00	1	43.10	43.40	-1	11,777	-0.01%
2018/05/23	2	44.05	1	43.80	44.10	1	10,986	0.01%
2018/05/21	15	45.93	5	45.95	46.00	10	10,604	0.09%
2018/05/18	0	0.00	1	45.45	45.55	-1	10,386	-0.01%
2018/05/17	0	0.00	3	45.85	45.65	-3	10,246	-0.03%
2018/05/16	61	46.29	12	45.67	45.90	49	9,922	0.49%
2018/05/08	0	0.00	0	40.60	40.80	0	8,411	0.00%
2018/05/07	10	40.50	41	40.79	40.40	-31	8,247	-0.38%
2018/04/25	45	40.58	53	40.46	40.20	-8	7,573	-0.11%
2018/04/24	31	40.66	5	40.78	40.85	26	7,530	0.35%
2018/04/23	1	38.75	30	38.95	38.90	-29	7,116	-0.41%
2018/04/19	0	38.90	0	0.00	39.00	0	7,137	0.00%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/11	0	0.00	8	38.45	38.45	-8	8,816	-0.09%
2018/04/10	0	0.00	3	38.00	38.20	-3	8,908	-0.03%
2018/03/22	0	0.00	2	37.55	37.55	-2	10,341	-0.02%
2018/03/20	0	0.00	1	37.15	37.35	-1	10,409	-0.01%
2018/03/01	1	37.15	0	0.00	37.00	1	11,286	0.01%
2018/02/27	0	0.00	3	36.70	37.00	-3	11,254	-0.03%
2018/02/26	0	36.60	0	0.00	36.55	0	11,206	0.00%
2018/02/12	2	35.40	0	0.00	35.95	2	11,186	0.02%
2018/02/09	1	35.20	0	0.00	35.60	1	11,191	0.01%
2018/02/08	3	36.55	0	0.00	36.75	3	11,101	0.03%
2018/02/06	12	35.44	12	35.35	35.50	0	11,176	0.00%
2018/02/05	7	37.24	7	37.37	37.80	0	10,868	0.00%
2018/02/02	0.3	37.70	0	0.00	37.90	0.3	10,815	0.00%
2018/01/30	0	0.00	0	37.70	37.90	0	10,744	0.00%
2018/01/29	0	0.00	0	37.80	37.95	0	10,715	0.00%
2018/01/26	0	38.10	0	0.00	38.20	0	10,632	0.00%
2018/01/24	6	37.15	0	0.00	37.30	6	10,438	0.06%
2018/01/23	0	0.00	1	37.20	37.30	-1	10,370	-0.01%
2018/01/17	9	37.90	9	37.90	38.50	0	9,868	0.00%
2018/01/15	1	37.60	0	0.00	37.85	1	9,652	0.01%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	1	38.10	38.20	-1	8,456	-0.01%
2018/01/03	0	0.00	1	37.05	37.35	-1	7,533	-0.01%