台泥 (1101)-元大-鶯歌券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
34.00
漲跌
▲0.55
漲幅
+1.64%
成交量
19,760張
產業
上市水泥類股
2647人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-鶯歌券商分點個股進出

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

元大-鶯歌券商分點個股進出
元大-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	5	33.53	6	33.94	34.00	-1	19,045	-0.01%
2024/06/13	0	0.00	0.1	33.45	33.45	-0.1	18,976	0.00%
2024/06/12	9	33.18	1	33.40	33.00	8	19,030	0.04%
2024/06/11	7	32.90	17	32.95	32.85	-10	18,937	-0.05%
2024/06/07	5	32.96	0	0.00	33.05	5	18,986	0.03%
2024/06/06	4.1	32.73	0	0.00	32.70	4.1	18,999	0.02%
2024/06/05	0.1	32.85	0	0.00	32.70	0.1	19,137	0.00%
2024/06/04	11.1	32.80	9.4	32.90	32.70	1.7	19,258	0.01%
2024/06/03	1.3	32.94	6	33.00	33.00	-4.7	19,241	-0.02%
2024/05/31	1	33.00	0.6	33.05	33.00	0.4	19,359	0.00%
2024/05/30	5.2	33.01	11	33.15	32.85	-5.8	19,198	-0.03%
2024/05/29	11.5	33.39	0	0.00	33.20	11.5	19,084	0.06%
2024/05/28	0	0.00	1.1	33.76	33.95	-1.1	18,880	-0.01%
2024/05/27	6	33.81	2	33.85	33.80	4	19,149	0.02%
2024/05/24	0.1	33.86	0	0.00	34.05	0.1	19,164	0.00%
2024/05/23	3.1	33.98	3	34.00	34.00	0.1	19,106	0.00%
2024/05/22	3	34.25	8	34.19	34.35	-5	18,882	-0.03%
2024/05/21	9	33.24	0	0.00	33.35	9	18,203	0.05%
2024/05/20	0.1	33.85	2.1	33.88	33.85	-2.1	18,043	-0.01%
2024/05/17	1	33.85	1.2	33.86	33.90	-0.2	17,916	0.00%
2024/05/16	1.3	33.68	2	33.60	33.60	-0.7	17,836	0.00%
2024/05/15	10.6	33.35	10	33.50	33.30	0.6	17,783	0.00%
2024/05/14	13.1	33.40	0	0.00	33.35	13.1	17,869	0.07%
2024/05/13	1.7	33.72	8.2	33.70	33.70	-6.5	17,684	-0.04%
2024/05/10	3	33.08	10	33.22	33.30	-7	17,314	-0.04%
2024/05/09	1.1	32.90	0	0.00	32.65	1.1	17,094	0.01%
2024/05/08	3	33.02	1	33.00	33.10	2	17,111	0.01%
2024/05/07	5	32.93	1	33.10	33.20	4	17,141	0.02%
2024/05/06	6.2	32.94	5.3	32.93	33.00	0.9	16,992	0.01%
2024/05/03	98	32.54	2	32.45	32.40	96	16,551	0.58%
2024/05/02	2	32.30	1	32.35	32.30	1	16,359	0.01%
2024/04/30	0.1	32.20	0	0.00	32.05	0.1	16,171	0.00%
2024/04/29	0.4	32.25	15	32.29	32.35	-14.6	16,038	-0.09%
2024/04/26	2.2	31.85	0	0.00	31.80	2.2	15,880	0.01%
2024/04/25	2.3	31.95	0	0.00	32.00	2.3	15,849	0.01%
2024/04/24	0.1	32.30	2.8	32.25	32.15	-2.8	15,799	-0.02%
2024/04/23	13	32.40	2	32.95	32.35	11	16,021	0.07%
2024/04/22	1	32.25	5	32.49	32.60	-4	15,974	-0.02%
2024/04/19	6	32.23	0.3	32.10	32.00	5.8	15,756	0.04%
2024/04/17	15.1	32.61	0	0.00	32.65	15.1	15,172	0.10%
2024/04/16	10.2	32.75	4	32.88	32.45	6.2	15,008	0.04%
2024/04/15	1.6	32.48	1.2	33.04	32.35	0.4	14,402	0.00%
2024/04/12	4	31.99	0	0.00	32.20	4	14,063	0.03%
2024/04/10	16	32.79	3.3	32.79	32.70	12.7	13,783	0.09%
2024/04/09	8	32.33	11.5	32.34	32.45	-3.5	13,609	-0.03%
2024/04/08	1.3	32.41	0.7	32.35	32.30	0.6	13,545	0.00%
2024/04/03	9	32.47	13	32.64	32.00	-4	13,436	-0.03%
2024/04/02	1.2	31.96	0	0.00	31.95	1.2	13,046	0.01%
2024/04/01	1	32.15	50	32.20	32.15	-49	13,124	-0.37%
2024/03/29	10	31.85	0	0.00	32.15	10	13,089	0.08%
2024/03/28	1	31.70	0	0.00	31.70	1	12,963	0.01%
2024/03/27	3	31.80	1	31.70	31.70	2	12,844	0.02%
2024/03/26	1	31.45	0	0.00	31.55	1	12,765	0.01%
2024/03/25	5.2	31.08	2	31.10	31.10	3.2	12,723	0.02%
2024/03/22	1.1	31.11	0.1	31.15	31.15	1	12,702	0.01%
2024/03/21	3.1	31.54	43.5	31.51	31.50	-40.4	12,514	-0.32%
2024/03/20	24.7	30.91	2.8	30.91	30.90	22	12,516	0.18%
2024/03/19	5.1	31.46	0	0.00	31.40	5.1	12,198	0.04%
2024/03/18	16.2	31.73	0	0.00	31.70	16.2	11,945	0.14%
2024/03/15	5.4	31.93	2	32.10	31.95	3.4	11,833	0.03%
2024/03/14	36	31.88	2	31.70	32.00	34	11,512	0.30%
2024/03/13	5.2	31.80	0.4	31.85	31.70	4.8	11,518	0.04%
2024/03/11	9.2	31.70	12	31.69	31.80	-2.8	11,415	-0.02%
2024/03/08	0.1	31.95	0	0.00	31.85	0.1	11,531	0.00%
2024/03/07	0.6	31.95	0	0.00	32.00	0.6	11,664	0.01%
2024/03/06	3.4	31.97	2	31.95	32.00	1.4	12,022	0.01%
2024/03/05	5	32.05	1	32.05	32.00	4	13,502	0.03%
2024/03/04	6	32.23	5.2	32.20	32.05	0.8	13,771	0.01%
2024/03/01	7.3	31.97	0	0.00	32.05	7.3	14,657	0.05%
2024/02/29	0	0.00	1.1	32.25	32.10	-1.1	14,759	-0.01%
2024/02/27	2	31.88	0.1	32.00	31.85	1.9	14,610	0.01%
2024/02/26	4.2	32.24	0	0.00	32.15	4.2	14,608	0.03%
2024/02/23	0.1	32.50	0	0.00	32.40	0.1	14,694	0.00%
2024/02/22	0.2	32.45	1.8	32.54	32.55	-1.7	15,103	-0.01%
2024/02/21	0.1	32.55	2	32.45	32.50	-1.9	15,202	-0.01%
2024/02/20	0.1	32.65	0	0.00	32.65	0.1	15,222	0.00%
2024/02/19	2.1	32.26	7	32.62	32.80	-5	15,433	-0.03%
2024/02/16	16.7	31.85	0	0.00	31.90	16.7	15,704	0.11%
2024/02/15	6.9	31.93	2.2	32.05	32.00	4.7	15,670	0.03%
2024/02/05	2.1	31.95	0	0.00	32.15	2.1	15,497	0.01%
2024/02/02	3.1	32.31	0	0.00	32.25	3.1	15,452	0.02%
2024/02/01	1.1	31.98	0	0.00	32.45	1.1	15,591	0.01%
2024/01/31	4	31.89	0	0.00	31.90	4	15,628	0.03%
2024/01/30	8.2	32.19	0	0.00	32.00	8.2	15,538	0.05%
2024/01/29	8	32.35	1	32.40	32.35	7	15,511	0.05%
2024/01/26	1	32.60	0	0.00	32.60	1	15,632	0.01%
2024/01/24	30.1	32.70	0	0.00	32.60	30.1	15,865	0.19%
2024/01/23	5	32.52	0	0.00	32.70	5	16,153	0.03%
2024/01/22	1.3	32.33	0.4	32.55	32.30	0.9	16,296	0.01%
2024/01/19	1	31.85	19	31.92	32.40	-18	16,355	-0.11%
2024/01/18	4.7	32.07	0	0.00	32.05	4.7	16,380	0.03%
2024/01/17	14.1	32.27	0	0.00	32.20	14.1	16,459	0.09%
2024/01/16	4.8	32.93	0	0.00	32.90	4.8	16,356	0.03%
2024/01/15	3.2	33.70	55	33.70	33.65	-51.8	16,277	-0.32%
2024/01/12	1	33.65	0.8	33.80	33.75	0.2	16,716	0.00%
2024/01/11	0.2	33.80	0	0.00	33.70	0.2	17,605	0.00%
2024/01/10	6	33.80	0.5	33.95	33.70	5.5	18,877	0.03%
2024/01/09	3	34.13	0	0.00	34.05	3	19,006	0.02%
2024/01/05	1.6	34.29	0.3	34.35	34.35	1.3	19,349	0.01%
2024/01/03	2.1	34.26	0	0.00	34.20	2.1	19,771	0.01%
2024/01/02	3	34.70	0	0.00	34.70	3	19,818	0.02%
2023/12/29	2	34.80	0	0.00	34.85	2	19,953	0.01%
2023/12/28	0	34.85	1	34.70	34.90	-1	20,185	-0.01%
2023/12/27	1.1	34.75	10.5	34.71	34.90	-9.5	20,197	-0.05%
2023/12/26	0	0.00	2	34.65	34.65	-2	20,237	-0.01%
2023/12/25	1	34.40	0	0.00	34.50	1	20,449	0.00%
2023/12/21	1.2	34.23	3	34.25	34.25	-1.9	20,790	-0.01%
2023/12/20	5	34.35	5.3	34.26	34.50	-0.3	21,158	0.00%
2023/12/19	7	34.41	10	34.30	34.35	-3	21,394	-0.01%
2023/12/18	3.2	34.47	5	34.51	34.55	-1.8	21,730	-0.01%
2023/12/15	8	34.43	3	34.38	34.30	5	21,955	0.02%
2023/12/14	5	34.55	0	0.00	34.40	5	21,772	0.02%
2023/12/13	5	34.10	1	34.10	34.05	4	21,743	0.02%
2023/12/12	2	34.18	0	0.00	34.15	2	21,824	0.01%
2023/12/11	1	34.35	0	0.00	34.40	1	21,878	0.00%
2023/12/08	0.5	34.64	4	34.66	34.60	-3.5	22,119	-0.02%
2023/12/07	1.1	34.50	0	0.00	34.50	1.1	22,107	0.00%
2023/12/06	0.1	34.85	1	34.90	34.60	-0.9	22,145	0.00%
2023/12/05	4.9	34.64	2.5	34.64	34.90	2.4	22,206	0.01%
2023/12/04	2	34.28	1.1	34.30	34.05	0.9	22,066	0.00%
2023/12/01	10.7	34.47	0	0.00	34.40	10.7	22,225	0.05%
2023/11/30	2.1	34.95	8	35.09	34.95	-5.9	21,892	-0.03%
2023/11/29	6.1	34.49	1	34.25	34.25	5.1	20,364	0.03%
2023/11/28	81.1	35.09	44.1	35.00	34.50	37.1	20,138	0.18%
2023/11/27	6	33.92	0	0.00	33.95	6	19,597	0.03%
2023/11/24	5	33.75	4.3	34.04	33.75	0.7	19,408	0.00%
2023/11/22	2.7	34.00	0	0.00	33.85	2.7	19,049	0.01%
2023/11/21	1	34.10	5	33.97	34.20	-4	18,952	-0.02%
2023/11/20	0.1	33.60	0	0.00	33.60	0.1	18,544	0.00%
2023/11/17	5	33.20	3	33.25	33.20	2	18,469	0.01%
2023/11/16	2	33.20	0.6	33.20	33.05	1.4	18,400	0.01%
2023/11/15	0.1	33.00	4	33.00	33.15	-4	18,225	-0.02%
2023/11/14	0	0.00	1	32.55	32.50	-1	18,089	-0.01%
2023/11/13	0	32.80	0	0.00	32.80	0	18,187	0.00%
2023/11/10	3	33.00	0	0.00	32.85	3	18,374	0.02%
2023/11/09	0	0.00	1	33.10	32.90	-1	18,388	-0.01%
2023/11/08	1.1	32.90	0	0.00	32.90	1.1	18,405	0.01%
2023/11/07	1	32.41	1	32.55	32.55	0	18,432	0.00%
2023/11/06	4	32.89	4	32.99	32.80	0	18,394	0.00%
2023/11/03	0	32.85	0	0.00	32.90	0	18,290	0.00%
2023/11/02	4	32.39	2	32.45	32.35	2	18,196	0.01%
2023/11/01	10	32.05	3	32.23	32.10	7	18,166	0.04%
2023/10/31	2	32.23	0	0.00	32.25	2	18,158	0.01%
2023/10/30	3	31.90	0	0.00	32.00	3	18,028	0.02%
2023/10/27	50	31.90	0	0.00	31.85	50	17,917	0.28%
2023/10/26	0.1	31.55	0	0.00	31.45	0.1	17,975	0.00%
2023/10/25	3	31.70	0	31.75	31.55	3	17,848	0.02%
2023/10/24	5.5	31.49	0	0.00	31.50	5.5	17,706	0.03%
2023/10/23	5.3	31.72	21	31.65	31.65	-15.7	17,530	-0.09%
2023/10/20	4.2	31.73	0	0.00	31.75	4.2	17,702	0.02%
2023/10/19	11.3	31.78	0	0.00	31.90	11.3	17,409	0.06%
2023/10/18	9.3	32.56	0	0.00	32.45	9.3	16,813	0.06%
2023/10/16	1.2	33.67	0.1	33.80	33.60	1.1	15,645	0.01%
2023/10/13	7	33.93	1.3	33.85	33.80	5.7	15,722	0.04%
2023/10/12	0	0.00	2	33.73	33.70	-2	15,681	-0.01%
2023/10/11	3.1	32.96	0	0.00	33.10	3.1	15,548	0.02%
2023/10/06	1	32.90	0	0.00	32.80	1	15,540	0.01%
2023/10/05	1.1	32.75	0	0.00	32.75	1.1	15,507	0.01%
2023/10/04	1	32.90	0	0.00	32.90	1	15,539	0.01%
2023/09/28	1	33.10	0	0.00	33.25	1	16,020	0.01%
2023/09/27	2.2	33.00	1	33.10	33.05	1.2	15,999	0.01%
2023/09/26	1.5	33.10	0	0.00	33.00	1.5	15,938	0.01%
2023/09/25	9.5	33.30	0	0.00	33.10	9.5	15,777	0.06%
2023/09/22	11.9	33.50	0	0.00	33.50	11.9	15,474	0.08%
2023/09/21	7.2	33.93	1	33.95	33.80	6.2	15,253	0.04%
2023/09/20	1.2	34.51	0	0.00	34.35	1.2	15,082	0.01%
2023/09/19	1.1	34.81	10	34.95	34.80	-8.9	14,902	-0.06%
2023/09/18	1.2	35.03	2	35.00	35.10	-0.8	14,938	-0.01%
2023/09/14	0	0.00	2	35.38	35.50	-2	14,962	-0.01%
2023/09/13	3	35.13	1	35.20	35.30	2	14,972	0.01%
2023/09/12	0.2	34.50	0	0.00	34.60	0.2	15,254	0.00%
2023/09/11	1.1	34.05	1	34.15	34.20	0.1	15,266	0.00%
2023/09/08	0.4	34.11	0.1	34.10	34.10	0.3	15,301	0.00%
2023/09/07	3.1	34.45	0	0.00	34.35	3.1	15,280	0.02%
2023/09/06	7.4	34.48	2	34.58	34.40	5.4	15,287	0.04%
2023/09/05	2.2	35.03	3	35.05	35.00	-0.8	14,939	-0.01%
2023/09/04	11.1	35.23	0	0.00	35.20	11.1	14,925	0.07%
2023/09/01	5	35.25	0.5	35.25	35.25	4.5	14,877	0.03%
2023/08/31	3.3	34.98	0	0.00	34.95	3.3	14,843	0.02%
2023/08/30	0.5	35.30	0	0.00	35.30	0.5	14,684	0.00%
2023/08/28	0	0.00	0.5	35.35	35.20	-0.5	15,344	0.00%
2023/08/24	2	35.30	0	0.00	35.30	2	16,441	0.01%
2023/08/23	6	35.33	1	35.30	35.30	5	16,726	0.03%
2023/08/21	0.1	35.50	0	0.00	35.40	0.1	17,344	0.00%
2023/08/18	7.1	35.33	0	35.50	35.15	7.1	17,523	0.04%
2023/08/17	59.1	35.61	0	0.00	35.65	59.1	17,458	0.34%
2023/08/16	9	36.08	0	0.00	36.05	9	17,488	0.05%
2023/08/15	3	36.62	0	0.00	36.70	3	17,473	0.02%
2023/08/14	5.2	36.85	0	0.00	36.85	5.2	17,582	0.03%
2023/08/10	2	36.88	0	0.00	36.85	2	17,644	0.01%
2023/08/09	0	37.30	0	0.00	37.15	0	17,972	0.00%
2023/08/08	0.2	37.25	0	0.00	37.10	0.2	18,250	0.00%
2023/08/07	1	37.40	3	37.62	37.65	-2	18,384	-0.01%
2023/08/04	2	37.30	3.4	37.42	37.35	-1.4	18,438	-0.01%
2023/08/02	11	37.47	0.5	37.70	37.20	10.5	18,846	0.06%
2023/08/01	0	37.45	0	0.00	37.55	0	19,015	0.00%
2023/07/31	0	0.00	1	37.35	37.30	-1	19,125	-0.01%
2023/07/28	1	37.25	0.2	37.45	37.35	0.8	19,175	0.00%
2023/07/27	2.5	37.32	4	37.40	37.35	-1.5	19,620	-0.01%
2023/07/26	2	37.25	0	0.00	37.25	2	20,584	0.01%
2023/07/25	5.4	37.32	1	37.30	37.40	4.4	20,798	0.02%
2023/07/24	0.4	36.59	0	0.00	36.50	0.4	20,874	0.00%
2023/07/21	4.3	36.34	0	0.00	36.10	4.3	21,180	0.02%
2023/07/19	6	36.62	0	0.00	36.60	6	22,718	0.03%
2023/07/18	2.2	36.73	1.3	36.68	37.10	0.9	23,504	0.00%
2023/07/17	2	36.75	2.1	36.73	36.75	-0.1	23,411	0.00%
2023/07/14	0	0.00	1	37.10	37.00	-1	23,348	0.00%
2023/07/13	1.5	36.85	2	36.83	36.80	-0.5	23,366	0.00%
2023/07/12	17.7	36.57	25.5	36.60	36.60	-7.8	23,564	-0.03%
2023/07/11	11.5	36.62	2	36.85	36.55	9.5	23,517	0.04%
2023/07/10	6.4	36.98	0	0.00	36.85	6.4	23,394	0.03%
2023/07/07	10	37.22	1	36.90	37.30	9	23,264	0.04%
2023/07/06	27.5	37.36	0.1	37.55	37.25	27.5	23,393	0.12%
2023/07/05	10.2	37.95	0	0.00	37.80	10.2	23,091	0.04%
2023/07/04	6.1	38.14	11	38.15	38.05	-4.9	22,913	-0.02%
2023/07/03	10	38.20	3	38.15	38.25	7	22,864	0.03%
2023/06/30	5	38.08	0	0.00	38.05	5	22,907	0.02%
2023/06/28	14.2	38.12	0	0.00	38.05	14.2	22,980	0.06%
2023/06/27	1.2	38.63	2.2	38.59	38.45	-1	23,114	0.00%
2023/06/26	0.1	38.80	3.2	38.80	38.80	-3.1	23,371	-0.01%
2023/06/21	0	0.00	2	38.40	38.70	-2	23,378	-0.01%
2023/06/20	0.1	38.65	7	38.51	38.55	-6.9	23,375	-0.03%
2023/06/19	1	38.75	2.6	38.75	38.70	-1.6	23,493	-0.01%
2023/06/16	7	38.85	8.5	39.02	38.70	-1.5	23,472	-0.01%
2023/06/15	0	0.00	4	38.29	38.35	-4	23,007	-0.02%
2023/06/14	0.2	38.35	0	0.00	38.35	0.2	23,330	0.00%
2023/06/13	0.1	38.30	12	38.15	38.25	-11.9	23,466	-0.05%
2023/06/12	1.6	38.45	0	0.00	38.25	1.6	23,491	0.01%
2023/06/09	0	0.00	7	38.46	38.45	-7	23,511	-0.03%
2023/06/08	4.7	38.38	0	0.00	38.50	4.7	23,676	0.02%
2023/06/07	4.1	38.79	3.4	38.80	38.80	0.7	23,851	0.00%
2023/06/06	0.1	38.85	4	38.76	38.80	-3.9	24,048	-0.02%
2023/06/05	0	0.00	7	38.93	38.85	-7	24,210	-0.03%
2023/06/02	2	38.65	6.5	38.47	38.55	-4.5	24,023	-0.02%
2023/06/01	5	37.79	2	37.75	37.75	3	23,598	0.01%
2023/05/31	4.5	37.99	0	0.00	37.90	4.5	23,504	0.02%
2023/05/30	3	38.00	4.1	38.22	38.30	-1.1	22,887	0.00%
2023/05/29	12	37.93	100	37.90	38.15	-88	23,178	-0.38%
2023/05/26	0	0.00	5.4	37.73	38.00	-5.4	23,692	-0.02%
2023/05/25	8	37.52	6	37.70	38.05	2	24,133	0.01%
2023/05/24	3	37.63	1	37.70	37.85	2	23,953	0.01%
2023/05/23	2	37.93	2	38.05	37.90	0	23,751	0.00%
2023/05/22	8	38.25	4	38.18	38.25	4	23,649	0.02%
2023/05/19	1	37.81	0	0.00	37.85	1	23,556	0.00%
2023/05/18	2	37.88	0	0.00	37.85	2	23,437	0.01%
2023/05/17	3	38.07	2	38.05	37.90	1	23,453	0.00%
2023/05/16	2.3	37.65	1	37.50	37.75	1.3	23,506	0.01%
2023/05/15	9.4	37.39	1.3	37.45	37.35	8.1	23,506	0.03%
2023/05/12	10.3	38.30	3	38.35	37.80	7.3	23,276	0.03%
2023/05/11	10.3	38.30	3	38.35	38.20	7.3	23,037	0.03%
2023/05/10	6	38.62	5	38.75	38.85	1	22,849	0.00%
2023/05/09	19.3	38.85	44.4	38.90	38.65	-25.1	22,795	-0.11%
2023/05/08	5.3	39.53	2.2	39.55	39.60	3.1	22,479	0.01%
2023/05/05	10	39.44	10	39.23	39.30	0	22,322	0.00%
2023/05/04	12	39.55	13	39.41	39.45	-1	22,305	0.00%
2023/05/03	18	39.51	15	39.69	39.50	3	22,236	0.01%
2023/05/02	16.2	39.80	10.6	39.74	39.90	5.6	22,048	0.03%
2023/04/28	0.1	38.80	0	0.00	38.70	0.1	21,538	0.00%
2023/04/27	13	38.79	1	39.40	38.65	12	21,481	0.06%
2023/04/26	4	38.61	31	38.83	39.10	-27	21,572	-0.13%
2023/04/25	25.1	38.75	18.2	38.66	38.50	6.9	21,693	0.03%
2023/04/24	24.1	39.39	19	39.24	39.55	5.1	21,265	0.02%
2023/04/21	16	37.98	38.3	38.05	38.30	-22.3	20,241	-0.11%
2023/04/20	19.1	37.21	10	37.45	37.20	9.1	19,358	0.05%
2023/04/19	7	37.23	9.3	37.33	37.10	-2.3	19,409	-0.01%
2023/04/18	13	37.59	2	37.75	37.45	11	19,425	0.06%
2023/04/17	6.1	38.05	23.4	37.89	37.95	-17.3	19,656	-0.09%
2023/04/14	3	37.43	0.2	37.55	37.55	2.8	19,373	0.01%
2023/04/13	10	37.45	7	37.49	37.55	3	19,387	0.02%
2023/04/12	3	37.45	3	37.57	37.45	0	19,333	0.00%
2023/04/11	2.1	37.35	7	37.44	37.45	-5	19,262	-0.03%
2023/04/10	6	36.41	2	36.55	36.60	4	19,042	0.02%
2023/04/07	1	36.35	0	0.00	36.40	1	19,060	0.01%
2023/04/06	5	36.33	0	0.00	36.45	5	19,160	0.03%
2023/03/31	0	0.00	3	36.53	36.40	-3	19,407	-0.02%
2023/03/30	3	36.18	0	0.00	36.20	3	20,415	0.01%
2023/03/29	5	36.23	2	36.20	36.35	3	21,328	0.01%
2023/03/28	12	36.30	0	0.00	36.20	12	22,230	0.05%
2023/03/27	11.6	36.75	1	37.00	36.65	10.6	23,097	0.05%
2023/03/24	3	37.65	15	37.55	37.60	-12	23,872	-0.05%
2023/03/23	4	37.50	2	37.25	37.35	2	23,875	0.01%
2023/03/22	2.1	37.21	0	0.00	37.20	2.1	23,957	0.01%
2023/03/21	4.1	37.08	4	37.30	37.05	0.1	24,027	0.00%
2023/03/20	0	0.00	2	36.90	36.90	-2	24,042	-0.01%
2023/03/17	4	36.44	11	36.47	36.40	-7	24,199	-0.03%
2023/03/16	5.2	36.57	1	36.70	36.35	4.2	23,908	0.02%
2023/03/15	2	37.10	3	37.20	37.10	-1	23,942	0.00%
2023/03/14	6.1	36.54	0	0.00	36.75	6.1	24,037	0.03%
2023/03/13	3.3	36.70	19	36.20	36.75	-15.7	24,266	-0.06%
2023/03/10	11.4	36.71	5.3	36.68	36.70	6.1	24,281	0.03%
2023/03/09	10.1	37.39	2	37.23	37.20	8.1	24,506	0.03%
2023/03/08	6.1	37.62	0	0.00	37.75	6.1	24,873	0.02%
2023/03/07	3	37.98	3.1	37.95	37.95	-0.1	24,885	0.00%
2023/03/06	0.1	38.00	5	38.00	37.95	-5	25,216	-0.02%
2023/03/03	2.4	37.79	1	37.90	37.75	1.4	25,487	0.01%
2023/03/02	16.1	37.56	2.2	37.62	37.90	13.9	25,669	0.05%
2023/03/01	12.6	38.19	3.4	38.00	37.80	9.2	25,706	0.04%
2023/02/24	4.1	39.35	5	39.24	39.15	-1	25,338	0.00%
2023/02/23	4.1	39.13	8.3	39.21	39.50	-4.3	24,816	-0.02%
2023/02/22	3.4	38.01	0	0.00	38.05	3.4	25,159	0.01%
2023/02/21	0.2	38.37	1.1	38.26	38.35	-1	26,058	0.00%
2023/02/20	16.4	38.09	8	38.24	38.25	8.4	26,714	0.03%
2023/02/17	1	37.35	8	37.89	38.00	-7	27,226	-0.03%
2023/02/16	2	37.65	1	37.70	37.50	1	27,958	0.00%
2023/02/15	3.1	37.67	4	37.64	37.55	-1	28,051	0.00%
2023/02/14	55.1	37.45	22.4	37.30	37.25	32.7	27,991	0.12%
2023/02/13	2	37.03	2	37.00	37.00	0	27,957	0.00%
2023/02/10	52	36.97	1.5	36.75	36.85	50.5	28,096	0.18%
2023/02/09	0	0.00	3.1	36.75	36.60	-3.1	28,114	-0.01%
2023/02/08	2.5	36.75	7	36.66	36.75	-4.5	28,188	-0.02%
2023/02/07	4	36.45	0	0.00	36.65	4	28,269	0.01%
2023/02/06	4.2	36.25	4	36.23	36.15	0.2	28,252	0.00%
2023/02/03	5	36.43	1.1	36.37	36.45	3.9	28,142	0.01%
2023/02/02	3.6	36.73	2.1	36.73	36.80	1.5	28,165	0.01%
2023/02/01	2	36.60	7	36.44	36.75	-5	28,193	-0.02%
2023/01/31	8.6	36.52	3	36.68	36.25	5.6	28,263	0.02%
2023/01/30	0	0.00	14	36.87	36.95	-14	28,195	-0.05%
2023/01/17	2	36.00	4	36.23	36.00	-2	28,181	-0.01%
2023/01/16	6	36.48	13	36.59	36.50	-7	28,175	-0.02%
2023/01/13	6	36.00	10	36.07	36.15	-4	27,855	-0.01%
2023/01/12	3	35.38	16	35.25	35.40	-13	27,913	-0.05%
2023/01/11	0	0.00	2	34.70	34.70	-2	28,119	-0.01%
2023/01/10	0.1	34.45	0	0.00	34.60	0.1	28,426	0.00%
2023/01/09	0	0.00	2.4	34.50	34.60	-2.4	28,943	-0.01%
2023/01/05	5	34.44	1	34.50	34.45	4	29,670	0.01%
2023/01/03	1	33.35	2	33.55	33.50	-1	29,714	0.00%
2022/12/30	1.4	33.98	1	33.80	33.65	0.4	29,735	0.00%
2022/12/29	3	33.80	2.1	33.85	33.70	0.9	29,889	0.00%
2022/12/28	1.4	34.10	3	34.23	34.30	-1.6	30,140	-0.01%
2022/12/27	7.2	34.65	8	34.41	34.30	-0.8	30,373	0.00%
2022/12/26	0	0.00	1	34.30	34.40	-1	30,533	0.00%
2022/12/23	1	34.55	2.1	34.13	34.05	-1.1	31,062	0.00%
2022/12/22	3	34.37	10.7	34.67	34.45	-7.7	31,982	-0.02%
2022/12/21	0	0.00	18.1	33.96	34.05	-18.1	31,325	-0.06%
2022/12/20	0.1	33.85	1	33.90	33.70	-1	30,705	0.00%
2022/12/19	2.1	33.61	0	34.00	33.85	2	30,251	0.01%
2022/12/16	10	33.08	5	33.25	34.60	5	29,428	0.02%
2022/12/15	4	33.51	0	33.55	33.55	4	28,860	0.01%
2022/12/14	4	33.58	0	0.00	33.50	4	29,170	0.01%
2022/12/13	5	34.00	0	0.00	33.70	5	29,231	0.02%
2022/12/12	2.5	33.74	0	33.80	33.85	2.5	29,198	0.01%
2022/12/09	0	0.00	3	33.78	33.70	-3	29,684	-0.01%
2022/12/08	3	33.20	0	0.00	33.20	3	29,675	0.01%
2022/12/07	1	33.05	41	33.45	33.35	-40	29,677	-0.13%
2022/12/06	5	33.42	1	33.40	33.30	4	29,698	0.01%
2022/12/05	1	33.40	0.1	33.50	33.70	0.9	29,562	0.00%
2022/12/02	8.4	33.74	0	0.00	33.65	8.4	29,249	0.03%
2022/12/01	7	34.14	2.2	34.05	34.05	4.8	29,193	0.02%
2022/11/30	3.1	33.42	3	33.65	33.90	0.1	29,003	0.00%
2022/11/29	1	32.85	0	0.00	33.55	1	28,619	0.00%
2022/11/28	6	33.08	0	0.00	33.00	6	28,640	0.02%
2022/11/25	3	33.30	0	0.00	33.55	3	28,428	0.01%
2022/11/24	3.2	32.99	1	32.75	33.20	2.2	28,273	0.01%
2022/11/23	2.1	32.62	0.1	32.75	32.70	2	28,055	0.01%
2022/11/22	6	32.62	0	0.00	32.65	6	27,954	0.02%
2022/11/21	4.2	32.93	0	0.00	32.85	4.2	27,730	0.02%
2022/11/18	14.2	33.57	6	33.61	33.30	8.2	27,498	0.03%
2022/11/17	44	34.00	17.3	34.33	34.25	26.8	26,542	0.10%
2022/11/16	8.2	33.25	3	33.05	32.90	5.2	25,556	0.02%
2022/11/15	13.1	33.52	2	33.45	33.85	11.1	24,950	0.04%
2022/11/14	20	33.47	18	33.63	34.15	2	24,375	0.01%
2022/11/11	12.2	32.07	0.6	32.30	32.15	11.5	23,576	0.05%
2022/11/10	2	31.85	0.6	31.80	31.70	1.4	23,483	0.01%
2022/11/09	1	31.90	0.1	32.05	31.90	0.9	23,444	0.00%
2022/11/08	5	31.63	13	31.38	31.65	-8	23,282	-0.03%
2022/11/07	5	30.65	5.8	30.91	31.00	-0.8	23,106	0.00%
2022/11/04	10.1	30.20	2	30.20	30.45	8.1	23,191	0.03%
2022/11/03	2	30.35	1	30.30	30.30	1	23,144	0.00%
2022/10/31	0.2	30.57	0	0.00	30.25	0.2	23,108	0.00%
2022/10/28	1.1	30.52	0	0.00	30.50	1.1	23,119	0.00%
2022/10/27	2	30.90	0.1	30.95	30.85	2	23,111	0.01%
2022/10/26	0	30.45	5	30.10	30.30	-5	23,119	-0.02%
2022/10/25	5.5	30.00	0	0.00	29.90	5.5	23,077	0.02%
2022/10/24	11	31.10	0	0.00	30.60	11	22,682	0.05%
2022/10/21	5.2	31.06	0	0.00	31.00	5.2	22,562	0.02%
2022/10/20	9.5	31.04	5	30.93	30.90	4.5	22,518	0.02%
2022/10/19	6	31.68	4	31.90	31.60	2	22,012	0.01%
2022/10/18	7.1	31.43	5	32.00	31.45	2.1	21,608	0.01%
2022/10/17	8.8	31.64	7	31.78	31.70	1.8	21,593	0.01%
2022/10/14	16.5	32.54	1	32.80	32.40	15.5	21,633	0.07%
2022/10/13	8.4	33.04	0	0.00	32.65	8.4	21,544	0.04%
2022/10/12	10.1	33.76	0	0.00	33.75	10.1	21,287	0.05%
2022/10/11	9	33.83	0	0.00	33.80	9	21,345	0.04%
2022/10/07	12	34.32	3	34.25	34.25	9	21,291	0.04%
2022/10/06	4	34.28	0.1	34.40	34.30	3.9	21,266	0.02%
2022/10/05	8	34.21	3	34.23	34.15	5	21,277	0.02%
2022/10/04	1	33.85	26.5	33.80	33.85	-25.5	21,025	-0.12%
2022/10/03	20	33.65	1.7	33.81	33.65	18.3	20,773	0.09%
2022/09/30	8.9	33.86	4	33.70	33.80	4.9	20,658	0.02%
2022/09/29	12.8	34.33	0	0.00	34.15	12.8	20,144	0.06%
2022/09/28	5.1	35.09	0	0.00	34.90	5.1	19,056	0.03%
2022/09/27	3.8	35.87	1.6	35.78	35.80	2.2	18,789	0.01%
2022/09/26	9.8	36.16	0	0.00	35.85	9.8	18,599	0.05%
2022/09/23	14.4	37.03	0	0.00	37.00	14.4	18,381	0.08%
2022/09/22	14.5	37.47	0	0.00	37.55	14.5	18,250	0.08%
2022/09/21	8.3	38.24	2.2	38.08	38.10	6.1	17,880	0.03%
2022/09/20	3	38.73	0	0.00	38.55	3	17,513	0.02%
2022/09/19	1	38.80	0	38.90	38.80	1	17,397	0.01%
2022/09/16	17.8	38.86	0	0.00	38.60	17.8	17,332	0.10%
2022/09/15	2.1	39.43	0.2	39.50	39.55	1.9	16,939	0.01%
2022/09/14	2.2	39.52	0	0.00	39.65	2.2	16,875	0.01%
2022/09/13	4.5	39.83	0	39.90	39.90	4.5	16,925	0.03%
2022/09/12	3	39.75	0.5	39.90	39.80	2.5	16,977	0.01%
2022/09/08	5.9	39.75	3.3	39.71	39.85	2.6	17,321	0.02%
2022/09/07	0	39.70	2.1	39.70	39.70	-2.1	17,462	-0.01%
2022/09/06	0	0.00	11.7	39.67	39.85	-11.7	17,501	-0.07%
2022/09/05	0	0.00	0.2	39.05	39.10	-0.2	17,483	0.00%
2022/09/02	6.1	38.65	0	38.73	38.50	6.1	17,570	0.03%
2022/09/01	1.2	38.92	0.1	39.12	38.90	1.1	17,325	0.01%
2022/08/31	0	0.00	1.3	39.20	39.30	-1.3	17,158	-0.01%
2022/08/30	0	39.35	6	39.38	39.25	-6	17,048	-0.04%
2022/08/29	0.5	39.20	0	0.00	39.35	0.5	17,169	0.00%
2022/08/26	10.1	39.55	3	39.60	39.65	7.1	17,183	0.04%
2022/08/25	1	39.25	3.1	39.45	39.55	-2.1	17,263	-0.01%
2022/08/24	5.1	39.35	0.4	39.40	39.25	4.8	17,398	0.03%
2022/08/23	3	39.13	1	39.30	39.35	2	17,816	0.01%
2022/08/22	1	39.34	0	0.00	39.65	1	17,936	0.01%
2022/08/19	2.1	39.50	1	39.40	39.45	1.1	18,065	0.01%
2022/08/18	1	39.60	2	39.60	39.80	-1	18,153	-0.01%
2022/08/17	0	0.00	1	39.40	40.00	-1	18,215	-0.01%
2022/08/15	4	39.16	0	0.00	39.30	4	18,314	0.02%
2022/08/12	1.1	39.29	0	0.00	39.30	1.1	18,719	0.01%
2022/08/11	3	39.00	21	38.65	39.35	-18	18,846	-0.10%
2022/08/10	2.5	38.67	0	0.00	38.75	2.5	18,945	0.01%
2022/08/09	1	38.31	0	0.00	38.75	1	19,108	0.01%
2022/08/08	2	38.45	0	0.00	38.70	2	19,258	0.01%
2022/08/05	0	38.95	1	38.85	38.85	-1	19,436	-0.01%
2022/08/04	1	38.65	0	0.00	38.75	1	19,943	0.01%
2022/08/03	8	39.02	0	0.00	39.10	8	20,186	0.04%
2022/08/02	1.1	39.11	0	0.00	39.15	1.1	20,245	0.01%
2022/08/01	0.1	39.35	0	0.00	39.50	0.1	20,243	0.00%
2022/07/28	0	0.00	0.1	38.15	38.20	-0.1	20,134	0.00%
2022/07/27	2	37.80	0	0.00	37.85	2	20,075	0.01%
2022/07/26	2.1	37.83	0	0.00	37.80	2.1	20,246	0.01%
2022/07/25	3	37.85	0	0.00	37.85	3	20,320	0.01%
2022/07/22	11.3	37.68	1	37.70	37.70	10.3	20,389	0.05%
2022/07/21	35.1	37.95	0	0.00	38.05	35.1	20,196	0.17%
2022/07/20	7	41.72	3	41.58	41.60	4	19,656	0.02%
2022/07/19	11	41.47	2.3	41.22	41.65	8.7	19,510	0.04%
2022/07/18	18	40.39	2	40.50	40.70	16	19,267	0.08%
2022/07/15	3.1	40.98	0	0.00	40.50	3.1	19,169	0.02%
2022/07/13	3.2	41.83	8	41.84	41.80	-4.8	19,230	-0.02%
2022/07/12	1	40.75	0	0.00	41.00	1	19,337	0.01%
2022/07/11	1	41.10	0	0.00	41.10	1	19,484	0.01%
2022/07/08	0	40.85	5	40.88	40.80	-5	19,573	-0.03%
2022/07/07	1	40.30	4	40.70	40.90	-3	19,674	-0.02%
2022/07/06	1.1	40.58	0	0.00	40.00	1.1	20,055	0.01%
2022/07/05	7	40.47	0.1	40.40	40.75	6.9	19,967	0.03%
2022/07/04	1.2	40.30	0	0.00	40.00	1.2	19,809	0.01%
2022/07/01	13.5	40.39	2.1	40.55	40.35	11.4	19,681	0.06%
2022/06/30	0.1	39.60	0.2	39.65	39.50	-0.2	19,421	0.00%
2022/06/29	0.1	39.60	0	0.00	39.55	0.1	19,227	0.00%
2022/06/27	0	0.00	2	40.15	39.80	-2	19,203	-0.01%
2022/06/24	7	39.51	0	0.00	39.50	7	19,070	0.04%
2022/06/23	6.1	39.75	5	39.50	39.00	1.1	18,963	0.01%
2022/06/22	3	39.67	1	39.60	39.50	2	18,809	0.01%
2022/06/21	3	39.33	0.3	39.50	39.45	2.8	18,775	0.01%
2022/06/20	6.2	39.05	5.9	39.03	38.85	0.3	18,695	0.00%
2022/06/17	1.2	39.63	3	39.65	39.60	-1.8	18,440	-0.01%
2022/06/16	7	40.20	0	0.00	40.00	7	18,279	0.04%
2022/06/15	22.1	40.10	0	0.00	40.05	22.1	18,452	0.12%
2022/06/14	7.1	40.19	0	0.00	40.10	7.1	18,363	0.04%
2022/06/13	6	40.86	1	41.00	40.80	5	18,122	0.03%
2022/06/10	0.3	41.50	0	0.00	41.40	0.3	17,840	0.00%
2022/06/09	2.1	41.61	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	1	41.70	2	41.75	41.75	-1	17,785	-0.01%
2022/06/07	1.5	41.43	0	0.00	41.35	1.5	17,736	0.01%
2022/06/06	1.2	41.67	0	0.00	41.55	1.2	17,502	0.01%
2022/06/02	2	41.70	1	41.75	41.70	1	17,511	0.01%
2022/06/01	2.1	42.14	0	0.00	42.10	2.1	17,534	0.01%
2022/05/31	2	42.65	0	0.00	42.60	2	17,391	0.01%
2022/05/30	1	42.90	3	42.97	42.80	-2	16,918	-0.01%
2022/05/27	3.1	42.10	17	42.19	42.20	-13.9	16,696	-0.08%
2022/05/26	0	0.00	1	41.85	41.70	-1	16,596	-0.01%
2022/05/25	3	41.55	3	41.83	41.65	0	16,538	0.00%
2022/05/24	1	41.15	0	0.00	41.20	1	16,462	0.01%
2022/05/23	2.4	41.33	0	0.00	41.20	2.4	16,294	0.01%
2022/05/20	0	41.85	1	41.80	41.15	-1	16,186	-0.01%
2022/05/19	0.2	41.18	0	0.00	41.10	0.2	15,717	0.00%
2022/05/18	1.6	41.43	0	0.00	41.60	1.6	15,532	0.01%
2022/05/17	2.1	41.51	0	0.00	41.50	2.1	15,250	0.01%
2022/05/16	8.2	41.23	0	0.00	41.25	8.2	15,019	0.05%
2022/05/13	5.2	41.50	0.4	41.53	41.60	4.8	14,715	0.03%
2022/05/12	15	41.14	0	0.00	40.80	15	14,482	0.10%
2022/05/11	6.3	42.68	1	42.65	42.65	5.3	13,898	0.04%
2022/05/10	5.1	43.90	4	43.93	43.85	1.1	13,469	0.01%
2022/05/09	22.5	44.61	10	44.45	44.25	12.5	13,279	0.09%
2022/05/06	11.1	45.19	0	0.00	45.10	11.1	13,113	0.08%
2022/05/05	0.2	45.77	0	0.00	45.60	0.2	13,152	0.00%
2022/05/04	1	45.25	0.2	45.45	45.50	0.8	13,127	0.01%
2022/05/03	3.7	45.36	0.1	45.80	45.35	3.6	13,228	0.03%
2022/04/29	0	46.24	0	0.00	45.90	0	12,942	0.00%
2022/04/28	1.1	45.62	0	0.00	46.10	1.1	12,785	0.01%
2022/04/27	5.1	45.83	3	45.75	45.80	2.1	12,580	0.02%
2022/04/26	0	46.35	0	0.00	46.20	0	12,312	0.00%
2022/04/25	4.1	46.18	0	0.00	46.10	4.1	12,241	0.03%
2022/04/22	7.1	46.54	0	0.00	46.55	7.1	12,099	0.06%
2022/04/21	2.3	46.63	0.2	46.85	46.80	2.1	12,074	0.02%
2022/04/20	3.2	46.48	0	0.00	46.60	3.2	12,063	0.03%
2022/04/19	3	46.35	0	0.00	46.35	3	11,970	0.03%
2022/04/18	3.1	46.77	0	0.00	46.50	3.1	11,843	0.03%
2022/04/15	1.2	47.31	1	47.10	47.10	0.2	11,628	0.00%
2022/04/14	0.1	47.90	10	47.65	47.70	-9.9	11,442	-0.09%
2022/04/13	6	47.92	0	0.00	48.00	6	11,348	0.05%
2022/04/12	18.3	48.04	0	0.00	48.00	18.3	11,175	0.16%
2022/04/11	3	49.47	0	0.00	49.45	3	10,764	0.03%
2022/04/08	2	49.45	6	49.68	49.80	-4	10,837	-0.04%
2022/04/07	3	49.93	0	0.00	49.55	3	10,806	0.03%
2022/04/06	1	49.70	2	49.93	50.20	-1	10,709	-0.01%
2022/04/01	1	49.65	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	4	50.10	49.90	-4	10,588	-0.04%
2022/03/30	0	0.00	1	49.80	49.85	-1	10,436	-0.01%
2022/03/29	1	49.50	3.1	49.89	49.80	-2.1	10,432	-0.02%
2022/03/28	1	49.35	11	49.23	49.70	-10	10,389	-0.10%
2022/03/25	1	49.65	0	0.00	49.70	1	10,342	0.01%
2022/03/24	5	49.90	0	0.00	49.95	5	10,385	0.05%
2022/03/23	1.5	49.58	4.3	49.64	49.65	-2.8	10,460	-0.03%
2022/03/22	5	49.40	92	49.44	49.70	-87	10,377	-0.84%
2022/03/21	87.9	49.64	17	49.29	49.75	70.9	10,380	0.68%
2022/03/18	12.1	48.68	7	48.47	48.95	5.1	10,135	0.05%
2022/03/17	0	48.05	5	47.95	48.00	-5	9,745	-0.05%
2022/03/16	0.2	47.80	0	0.00	47.85	0.2	9,630	0.00%
2022/03/15	0	0.00	10	47.85	47.95	-10	9,597	-0.10%
2022/03/11	0.1	47.60	0	0.00	47.45	0.1	9,676	0.00%
2022/03/10	0	47.60	0	0.00	47.60	0	9,818	0.00%
2022/03/09	3	47.27	3	47.28	47.25	0	9,901	0.00%
2022/03/07	9.1	47.28	0	0.00	47.10	9.1	10,059	0.09%
2022/03/04	7.1	47.61	0	0.00	47.65	7.1	10,340	0.07%
2022/03/03	0	48.00	5	47.91	48.05	-5	10,465	-0.05%
2022/03/02	0	47.80	6	47.74	48.00	-6	10,752	-0.06%
2022/03/01	9	47.64	0.5	47.65	47.80	8.6	10,862	0.08%
2022/02/25	5	47.09	0.2	47.50	47.35	4.8	10,955	0.04%
2022/02/24	7	47.29	0	0.00	47.30	7	10,884	0.06%
2022/02/22	1.1	47.17	0	0.00	47.70	1.1	10,974	0.01%
2022/02/21	0	0.00	1	47.45	47.60	-1	10,977	-0.01%
2022/02/18	3.1	47.34	0	0.00	47.45	3.1	11,056	0.03%
2022/02/17	14	47.27	0	0.00	47.45	14	11,143	0.13%
2022/02/16	5	47.06	0.1	47.25	47.00	5	11,199	0.04%
2022/02/15	0.3	47.15	0	0.00	47.00	0.3	11,255	0.00%
2022/02/14	0.1	47.18	0	0.00	47.15	0.1	11,341	0.00%
2022/02/11	0.1	47.50	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	3	47.10	0	0.00	47.55	3	11,361	0.03%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1.2	46.43	0	0.00	47.10	1.2	11,491	0.01%
2022/01/25	2.1	46.68	0	0.00	46.80	2.1	11,349	0.02%
2022/01/24	7	47.15	0	0.00	47.15	7	11,222	0.06%
2022/01/21	3	47.20	0	0.00	47.40	3	11,339	0.03%
2022/01/20	3	47.57	0	0.00	47.50	3	11,291	0.03%
2022/01/19	13	47.56	0	0.00	47.60	13	11,341	0.11%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/14	2	47.60	0	0.00	47.60	2	11,605	0.02%
2022/01/13	0.1	47.70	0	0.00	47.95	0.1	11,826	0.00%
2022/01/12	2.1	47.12	0	0.00	47.50	2.1	12,070	0.02%
2022/01/11	11.8	47.19	0	0.00	47.50	11.8	12,310	0.10%
2022/01/10	0	47.10	0	0.00	47.30	0	12,274	0.00%
2022/01/07	1	47.20	1	47.25	47.45	0	12,237	0.00%
2022/01/06	0.2	47.35	1	47.30	47.60	-0.9	12,219	-0.01%
2022/01/05	10.1	47.10	0	0.00	47.15	10.1	12,240	0.08%
2022/01/04	0.1	47.25	0	0.00	47.30	0.1	12,299	0.00%
2022/01/03	5.2	47.86	1.1	47.60	47.45	4.1	12,196	0.03%
2021/12/30	6	48.11	5	48.10	48.00	1	12,155	0.01%
2021/12/29	0	48.15	0	0.00	48.15	0	12,270	0.00%
2021/12/28	6	47.99	0.2	48.00	48.15	5.8	12,350	0.05%
2021/12/27	0	0.00	5	48.05	48.10	-5	12,448	-0.04%
2021/12/24	0.2	47.90	5.1	47.83	47.90	-4.9	12,692	-0.04%
2021/12/23	1	47.60	14	47.53	47.70	-13	12,853	-0.10%
2021/12/21	0	47.35	0	0.00	47.25	0	13,062	0.00%
2021/12/20	0	47.30	2	47.25	47.40	-2	13,199	-0.02%
2021/12/17	9.1	47.45	0	0.00	47.45	9.1	13,236	0.07%
2021/12/16	0.1	46.95	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	2	47.03	0	0.00	46.95	2	13,398	0.01%
2021/12/14	1	47.00	4	47.10	47.00	-3	13,527	-0.02%
2021/12/13	0	47.30	0.7	47.15	47.10	-0.7	13,762	-0.01%
2021/12/10	1	47.35	1	47.50	47.30	0	14,011	0.00%
2021/12/09	4.1	47.48	0.3	47.75	47.40	3.8	14,718	0.03%
2021/12/08	2	47.60	0	0.00	47.70	2	15,007	0.01%
2021/12/07	1.2	47.17	0	0.00	47.55	1.2	15,100	0.01%
2021/12/06	3	46.95	5	47.05	47.30	-2	15,059	-0.01%
2021/12/03	18.6	46.46	0	0.00	46.40	18.6	15,012	0.12%
2021/12/02	2.5	46.54	2	46.58	46.30	0.5	14,910	0.00%
2021/12/01	3.1	46.55	0	0.00	46.60	3.1	14,885	0.02%
2021/11/30	4.3	46.60	0	0.00	46.00	4.3	14,816	0.03%
2021/11/29	9	46.40	0	0.00	46.50	9	14,386	0.06%
2021/11/26	6.1	46.66	4	46.84	46.50	2.1	14,324	0.01%
2021/11/25	4.1	47.10	11	47.15	47.15	-6.9	14,217	-0.05%
2021/11/24	19.1	47.51	2.3	47.49	47.45	16.8	14,124	0.12%
2021/11/23	1.1	47.85	1	47.75	47.80	0.1	13,953	0.00%
2021/11/22	7.4	47.98	0	0.00	47.90	7.4	13,999	0.05%
2021/11/19	6.1	48.09	0	0.00	48.30	6.1	13,936	0.04%
2021/11/18	1.1	48.31	0	0.00	48.30	1.1	13,882	0.01%
2021/11/17	2	48.40	0	0.00	48.55	2	13,875	0.01%
2021/11/15	2.3	48.50	0	0.00	48.60	2.3	14,174	0.02%
2021/11/12	1	48.45	0	0.00	48.70	1	14,358	0.01%
2021/11/11	1	48.85	1	48.60	48.80	0	14,578	0.00%
2021/11/10	1.3	48.76	1	48.55	48.70	0.3	14,843	0.00%
2021/11/09	0	0.00	2	49.00	48.80	-2	15,088	-0.01%
2021/11/08	2	48.45	0	0.00	48.95	2	16,197	0.01%
2021/11/05	7	47.95	0.5	48.30	48.15	6.5	16,989	0.04%
2021/11/03	18	48.11	9	48.10	48.15	9	17,764	0.05%
2021/11/02	3	48.35	0	0.00	48.15	3	18,197	0.02%
2021/11/01	3	48.18	0	0.00	48.25	3	18,674	0.02%
2021/10/29	4	48.33	5	48.33	48.25	-1	18,923	-0.01%
2021/10/28	10	48.65	10	48.50	48.50	0	19,472	0.00%
2021/10/27	4	48.46	0	0.00	48.35	4	19,594	0.02%
2021/10/26	5	48.60	0	0.00	48.45	5	19,646	0.03%
2021/10/25	4	48.30	0	0.00	48.25	4	19,726	0.02%
2021/10/22	6	48.88	2	48.85	48.80	4	20,089	0.02%
2021/10/21	0	0.00	3	48.57	48.75	-3	20,240	-0.01%
2021/10/20	3.3	48.29	0	0.00	48.35	3.3	20,272	0.02%
2021/10/19	2.4	49.15	5	49.30	49.10	-2.6	20,369	-0.01%
2021/10/15	1	50.00	0	0.00	50.10	1	20,486	0.00%
2021/10/14	1	50.00	1.5	50.03	49.90	-0.5	20,492	0.00%
2021/10/13	1	50.30	3	50.53	50.50	-2	20,515	-0.01%
2021/10/12	2	49.75	3	50.03	50.20	-1	20,491	0.00%
2021/10/08	0	0.00	2	50.30	50.40	-2	20,467	-0.01%
2021/10/07	0.1	50.40	0	0.00	50.40	0.1	20,717	0.00%
2021/10/06	2	50.05	0	50.00	49.90	2	20,940	0.01%
2021/10/04	2	50.10	2.3	50.19	50.00	-0.3	21,654	0.00%
2021/10/01	15	50.14	0	0.00	50.20	15	22,316	0.07%
2021/09/30	0	0.00	1	50.80	51.00	-1	22,380	0.00%
2021/09/29	2	50.50	0	0.00	50.60	2	22,519	0.01%
2021/09/27	1	50.90	0	0.00	51.10	1	22,761	0.00%
2021/09/24	0	51.30	26	51.45	51.30	-26	22,881	-0.11%
2021/09/23	2	51.05	3	51.03	51.20	-1	22,886	0.00%
2021/09/22	13	50.05	29	50.22	50.70	-16	22,838	-0.07%
2021/09/17	13	51.12	2	51.20	50.70	11	22,742	0.05%
2021/09/16	1	51.20	6	51.33	51.70	-5	22,693	-0.02%
2021/09/15	3	51.20	2	51.10	51.20	1	22,526	0.00%
2021/09/14	18	51.12	11	51.23	51.40	7	22,421	0.03%
2021/09/13	1	49.00	12	49.67	50.10	-11	21,802	-0.05%
2021/09/10	2	48.75	13.1	48.77	49.00	-11.1	21,700	-0.05%
2021/09/09	0.1	48.12	0	0.00	48.20	0.1	21,833	0.00%
2021/09/08	4	48.58	2	48.85	48.55	2	21,908	0.01%
2021/09/07	2	48.65	1.1	48.81	48.75	0.9	21,992	0.00%
2021/09/06	2	48.15	0	0.00	48.80	2	22,010	0.01%
2021/09/03	10	48.40	15.4	48.48	48.50	-5.4	21,935	-0.02%
2021/09/02	3	48.13	0	0.00	47.90	3	21,889	0.01%
2021/09/01	12	48.25	1	48.30	48.40	11	21,952	0.05%
2021/08/31	19.1	47.63	10	48.00	48.45	9.1	21,850	0.04%
2021/08/30	1	47.40	0	0.00	47.60	1	21,749	0.00%
2021/08/27	1.1	47.40	0	0.00	47.45	1.1	21,802	0.01%
2021/08/26	5	46.85	0	0.00	46.95	5	22,042	0.02%
2021/08/25	0	47.20	0	0.00	47.20	0	22,198	0.00%
2021/08/24	11	46.60	0	0.00	46.75	11	22,216	0.05%
2021/08/23	0	46.93	1	46.70	46.80	-1	22,436	0.00%
2021/08/20	1.2	46.09	1	46.20	46.15	0.2	22,539	0.00%
2021/08/19	10.2	46.51	0	0.00	46.20	10.2	22,907	0.04%
2021/08/18	1.5	46.76	10	47.00	47.25	-8.5	22,789	-0.04%
2021/08/17	3.8	47.47	0	0.00	47.30	3.8	22,621	0.02%
2021/08/16	1.2	47.82	1	48.10	47.95	0.2	22,465	0.00%
2021/08/13	5	48.28	2.2	48.36	48.40	2.8	22,509	0.01%
2021/08/12	12.5	47.03	22	46.94	47.60	-9.5	22,621	-0.04%
2021/08/11	10	51.07	6	51.38	51.10	4	21,868	0.02%
2021/08/10	12	51.88	5	51.80	51.90	7	21,421	0.03%
2021/08/09	1	52.30	11	52.27	52.40	-10	21,726	-0.05%
2021/08/06	1	52.70	1	52.70	52.90	0	21,805	0.00%
2021/08/05	13	52.73	2	53.40	52.70	11	22,168	0.05%
2021/08/04	2	54.40	9	54.14	53.80	-7	23,135	-0.03%
2021/08/03	2	53.50	10.1	53.36	53.90	-8.1	23,671	-0.03%
2021/08/02	0	0.00	1	52.70	52.80	-1	23,444	0.00%
2021/07/30	7	52.73	0	0.00	52.60	7	23,936	0.03%
2021/07/29	6	52.28	6	52.37	52.90	0	24,450	0.00%
2021/07/28	4	52.15	1	52.20	52.40	3	24,837	0.01%
2021/07/27	4	52.75	14	52.89	53.00	-10	25,536	-0.04%
2021/07/26	5	53.20	13	53.20	53.20	-8	26,205	-0.03%
2021/07/23	2	52.45	9.1	52.84	53.00	-7.1	26,532	-0.03%
2021/07/22	5	52.04	0	0.00	52.10	5	26,663	0.02%
2021/07/21	2	51.95	13	51.92	51.80	-11	27,077	-0.04%
2021/07/20	2.5	51.66	40	51.55	51.70	-37.5	27,984	-0.13%
2021/07/16	2	51.40	1	51.50	51.50	1	32,699	0.00%
2021/07/15	11.8	51.50	13	51.46	51.60	-1.2	34,817	0.00%
2021/07/14	5.5	51.35	0	0.00	51.50	5.5	36,177	0.02%
2021/07/13	1	51.80	21.2	52.15	51.90	-20.2	36,859	-0.05%
2021/07/12	19	52.10	5.1	52.10	52.20	14	37,265	0.04%
2021/07/09	22	52.09	1	52.20	52.00	21	37,473	0.06%
2021/07/08	40.7	52.38	37	52.58	52.80	3.6	37,291	0.01%
2021/07/07	5	51.02	1	51.10	51.30	4	36,928	0.01%
2021/07/06	7	50.93	1	51.00	51.20	6	36,823	0.02%
2021/07/05	8	50.63	5	50.60	50.60	3	36,751	0.01%
2021/07/02	5	50.54	0	0.00	50.50	5	36,605	0.01%
2021/07/01	3	50.67	0	0.00	50.60	3	36,533	0.01%
2021/06/30	9	51.01	0	0.00	51.00	9	36,744	0.02%
2021/06/29	1	51.00	0	0.00	51.20	1	36,788	0.00%
2021/06/23	1.1	50.82	0	0.00	51.00	1.1	37,676	0.00%
2021/06/22	1	50.80	1.1	51.09	50.90	-0.1	37,792	0.00%
2021/06/21	20	50.70	0	0.00	50.70	20	37,889	0.05%
2021/06/18	3	51.07	0	0.00	51.00	3	38,189	0.01%
2021/06/17	15	51.50	0	0.00	51.50	15	39,486	0.04%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	2	51.20	0	0.00	51.40	2	40,039	0.00%
2021/06/07	10	51.48	0	0.00	51.50	10	40,264	0.02%
2021/06/04	0	51.80	0	0.00	51.90	0	40,452	0.00%
2021/06/03	2	52.15	0	0.00	52.30	2	40,659	0.00%
2021/06/02	0	0.00	4	51.50	52.00	-4	40,510	-0.01%
2021/06/01	2	51.40	3	51.30	51.50	-1	40,290	0.00%
2021/05/31	2	51.15	36	51.60	51.60	-34	40,457	-0.08%
2021/05/28	0	0.00	16	50.41	50.60	-16	40,331	-0.04%
2021/05/27	13.1	49.99	7	50.10	50.30	6.1	40,411	0.01%
2021/05/26	0	51.00	9.1	50.83	50.70	-9.1	40,254	-0.02%
2021/05/25	1.3	51.15	0	0.00	51.10	1.3	40,193	0.00%
2021/05/24	6	51.20	8	51.26	51.30	-2	40,233	0.00%
2021/05/21	0.1	51.30	8.2	52.27	51.20	-8.2	40,408	-0.02%
2021/05/20	2	50.45	1	50.30	50.80	1	40,310	0.00%
2021/05/19	30	49.92	0	0.00	50.50	30	40,085	0.07%
2021/05/18	26	48.84	4	49.46	50.00	22	39,915	0.06%
2021/05/17	4.1	47.92	23	48.05	47.90	-18.9	39,776	-0.05%
2021/05/14	4	50.03	4	49.70	49.60	0	39,121	0.00%
2021/05/13	10	48.12	202	47.74	49.20	-192	38,782	-0.50%	大賣/鉅額交易
2021/05/12	27.1	49.65	43	49.55	49.60	-15.9	38,261	-0.04%
2021/05/11	19.1	52.27	8	52.20	51.60	11.1	36,972	0.03%
2021/05/10	4.1	52.63	5	52.62	52.90	-0.9	36,241	0.00%
2021/05/07	14	52.23	2	51.95	52.30	12	36,059	0.03%
2021/05/06	38	52.01	17.1	51.78	53.00	20.9	35,706	0.06%
2021/05/05	25.2	50.52	15	50.91	50.80	10.2	35,241	0.03%
2021/05/04	11.1	50.00	4	50.25	50.20	7.1	35,127	0.02%
2021/05/03	13	51.28	56	51.42	51.20	-43.1	34,169	-0.13%
2021/04/29	12.1	52.45	0	0.00	52.10	12.1	33,664	0.04%
2021/04/28	14	52.81	15	52.74	53.20	-1	33,224	0.00%
2021/04/27	5	52.64	3	52.63	52.70	2	33,106	0.01%
2021/04/26	11	52.99	3	53.40	53.10	8	32,617	0.02%
2021/04/23	75	52.58	2	52.85	53.00	73	31,717	0.23%
2021/04/22	97	56.90	35	57.43	54.10	62	30,558	0.20%
2021/04/21	28.1	54.84	72.1	54.44	55.70	-44	27,491	-0.16%
2021/04/20	68.2	51.98	97	53.42	52.00	-28.9	25,459	-0.11%
2021/04/19	13	49.90	18.7	49.99	50.40	-5.7	24,106	-0.02%
2021/04/16	0	48.45	27.2	48.19	49.00	-27.2	23,301	-0.12%
2021/04/15	56.1	48.00	4	47.81	47.90	52.1	22,795	0.23%
2021/04/14	2	46.90	0	0.00	47.00	2	22,494	0.01%
2021/04/13	2.1	47.20	21	46.96	47.20	-19	22,362	-0.08%
2021/04/12	0.1	46.85	3	46.82	46.85	-2.9	22,111	-0.01%
2021/04/09	12.2	46.85	3	46.90	46.70	9.2	22,041	0.04%
2021/04/08	5	46.71	8	46.79	46.90	-3	21,910	-0.01%
2021/04/06	9	46.71	20	46.83	46.85	-11	21,761	-0.05%
2021/04/01	2	46.60	1	46.90	46.70	1	21,372	0.00%
2021/03/31	3	46.63	178.5	46.68	46.80	-175.5	21,256	-0.83%	大賣/鉅額交易
2021/03/30	2	46.30	2.3	46.32	46.55	-0.3	21,044	0.00%
2021/03/29	3	46.40	2	46.45	46.50	1	20,945	0.00%
2021/03/26	5.1	46.12	4	46.05	46.15	1.1	20,680	0.01%
2021/03/25	43	45.45	11	45.46	45.55	32	20,287	0.16%
2021/03/24	6	45.60	7	45.60	45.55	-1	20,110	0.00%
2021/03/23	3.6	45.92	32.2	45.71	45.70	-28.6	19,996	-0.14%
2021/03/22	43.2	45.65	58.7	45.74	45.80	-15.6	19,589	-0.08%
2021/03/19	5	42.70	2	42.65	42.70	3	18,122	0.02%
2021/03/18	0	0.00	2	43.10	43.10	-2	17,888	-0.01%
2021/03/17	3	42.83	0	0.00	42.85	3	17,899	0.02%
2021/03/16	1.1	42.46	0	0.00	42.60	1.1	17,904	0.01%
2021/03/15	19	42.49	0	0.00	42.35	19	17,936	0.11%
2021/03/12	44	42.66	1	42.55	42.70	43	17,781	0.24%
2021/03/11	1	42.90	0	0.00	42.85	1	17,666	0.01%
2021/03/10	2.2	43.01	1	42.95	43.00	1.2	17,600	0.01%
2021/03/09	2	43.00	27	43.00	43.40	-25	17,714	-0.14%
2021/03/08	1	42.70	0	0.00	42.65	1	17,513	0.01%
2021/03/05	0.2	42.50	2	42.50	42.50	-1.8	17,433	-0.01%
2021/03/04	12	42.26	5	42.50	42.50	7	17,847	0.04%
2021/03/03	3	42.35	32	42.50	42.55	-29	17,835	-0.16%
2021/03/02	6.1	42.10	0	0.00	42.10	6.1	17,744	0.03%
2021/02/26	23	42.31	5	42.25	42.00	18	17,589	0.10%
2021/02/25	0	0.00	7	42.66	42.90	-7	17,255	-0.04%
2021/02/24	2	42.55	14.1	42.51	42.55	-12.1	17,267	-0.07%
2021/02/23	1.1	42.43	12	42.33	42.45	-10.9	17,237	-0.06%
2021/02/22	2	41.90	0	0.00	41.80	2	17,008	0.01%
2021/02/19	3	41.22	0	0.00	41.60	3	16,970	0.02%
2021/02/18	10	41.25	3	41.60	41.35	7	16,894	0.04%
2021/02/17	32	40.99	4.3	41.17	41.25	27.7	16,801	0.16%
2021/02/05	21	40.65	0	0.00	40.85	21	16,576	0.13%
2021/02/03	29.1	40.52	0	0.00	40.55	29.1	17,019	0.17%
2021/02/02	3	41.00	1	41.00	40.75	2	16,937	0.01%
2021/02/01	0	0.00	1	40.65	40.80	-1	16,812	-0.01%
2021/01/29	4	40.21	0	0.00	40.15	4	16,789	0.02%
2021/01/28	9	40.24	5	40.25	40.25	4	16,597	0.02%
2021/01/27	9	40.44	0	0.00	40.35	9	16,362	0.06%
2021/01/26	36.5	40.47	0	0.00	40.35	36.5	16,223	0.22%
2021/01/25	14	40.93	0	0.00	40.90	14	15,710	0.09%
2021/01/22	10.5	40.58	0	0.00	40.60	10.5	15,509	0.07%
2021/01/21	0.2	41.15	5	41.00	40.80	-4.8	15,191	-0.03%
2021/01/20	39.2	41.04	4	41.10	40.95	35.2	15,029	0.23%
2021/01/19	5.1	41.80	0	0.00	41.75	5.1	14,598	0.03%
2021/01/18	18.2	41.59	1	41.60	41.60	17.2	14,547	0.12%
2021/01/15	11	42.01	4	42.19	41.95	7	14,248	0.05%
2021/01/14	16	42.58	1	42.65	42.55	15	13,868	0.11%
2021/01/13	5	42.72	0	0.00	42.70	5	13,709	0.04%
2021/01/12	1	42.80	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0	0.00	1	42.95	43.10	-1	13,516	-0.01%
2021/01/07	0	0.00	6	43.02	42.85	-6	13,366	-0.04%
2021/01/06	1	42.80	2	43.25	42.95	-1	13,172	-0.01%
2021/01/05	5.9	43.07	0	0.00	43.10	5.9	13,036	0.05%
2021/01/04	7.3	43.20	26	43.35	43.20	-18.7	12,974	-0.14%
2020/12/30	0	43.00	1	43.10	43.25	-1	12,962	-0.01%
2020/12/28	0	0.00	0	42.95	43.00	0	12,907	0.00%
2020/12/25	2	42.80	0	0.00	42.80	2	12,961	0.02%
2020/12/24	3	42.82	1	42.80	42.70	2	13,055	0.02%
2020/12/22	4	43.20	0	0.00	42.95	4	13,149	0.03%
2020/12/18	1	42.80	0	0.00	42.95	1	13,750	0.01%
2020/12/17	5	43.00	0	0.00	42.65	5	13,865	0.04%
2020/12/15	1	42.60	0	0.00	42.50	1	13,764	0.01%
2020/12/14	5	42.82	2	42.85	42.80	3	13,726	0.02%
2020/12/11	1	42.90	1	42.90	42.90	0	13,816	0.00%
2020/12/10	0	0.00	1	43.30	43.25	-1	13,749	-0.01%
2020/12/09	0	0.00	1	43.50	43.35	-1	13,778	-0.01%
2020/12/08	0	0.00	1	43.30	43.60	-1	13,772	-0.01%
2020/12/07	2	43.40	2	43.45	43.55	0	13,759	0.00%
2020/12/04	5.1	43.55	0.7	43.65	43.65	4.4	13,838	0.03%
2020/12/03	2.4	43.77	4	43.81	43.50	-1.6	13,761	-0.01%
2020/12/02	2	43.15	20	43.15	43.20	-18	13,481	-0.13%
2020/12/01	0.1	42.85	0	0.00	43.15	0.1	13,676	0.00%
2020/11/30	3	43.50	1	43.35	42.90	2	13,906	0.01%
2020/11/27	2.2	43.23	31.1	43.30	43.30	-28.9	13,694	-0.21%
2020/11/26	0	0.00	1	42.90	42.95	-1	13,620	-0.01%
2020/11/25	0	0.00	2	42.85	42.60	-2	13,772	-0.01%
2020/11/24	0.1	42.94	0	0.00	42.75	0.1	13,849	0.00%
2020/11/23	0	0.00	5.1	42.96	43.00	-5.1	13,800	-0.04%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/17	0	0.00	1	42.75	42.75	-1	13,854	-0.01%
2020/11/16	0	0.00	2	42.30	42.35	-2	14,202	-0.01%
2020/11/13	1	42.25	0	0.00	42.25	1	14,467	0.01%
2020/11/12	3.2	42.45	11	42.40	42.40	-7.8	14,811	-0.05%
2020/11/11	0	0.00	11	42.50	42.65	-11	14,831	-0.07%
2020/11/10	5	41.30	2	41.50	41.55	3	14,766	0.02%
2020/11/06	1	40.75	3	40.90	40.85	-2	16,178	-0.01%
2020/11/04	1	40.90	0	0.00	40.90	1	16,842	0.01%
2020/11/03	0	0.00	3	40.60	40.95	-3	17,212	-0.02%
2020/10/27	2.5	40.45	0	0.00	40.50	2.5	18,592	0.01%
2020/10/26	0	0.00	52	40.60	40.50	-52	18,606	-0.28%
2020/10/23	40	40.70	0	0.00	40.65	40	18,750	0.21%
2020/10/22	2	40.50	0	0.00	41.00	2	18,943	0.01%
2020/10/21	3	40.50	0	0.00	40.30	3	19,040	0.02%
2020/10/20	1	40.20	0	0.00	40.35	1	19,061	0.01%
2020/10/19	5	40.55	0	0.00	40.45	5	19,122	0.03%
2020/10/15	4	40.24	0	0.00	40.30	4	19,671	0.02%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	3.2	40.48	2	40.55	40.50	1.2	19,784	0.01%
2020/10/12	5	41.05	0	0.00	40.95	5	20,214	0.02%
2020/10/08	10	41.15	0	0.00	41.15	10	20,431	0.05%
2020/10/07	0.1	41.40	0	0.00	41.15	0.1	20,445	0.00%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/30	0.2	41.60	0	0.00	41.40	0.2	20,812	0.00%
2020/09/29	0	0.00	1	41.10	41.20	-1	20,975	0.00%
2020/09/28	1	40.70	0	0.00	40.95	1	21,043	0.00%
2020/09/24	6	40.18	1.3	40.37	40.05	4.7	21,293	0.02%
2020/09/23	75.1	41.22	0	0.00	41.00	75.1	21,057	0.36%
2020/09/22	42	41.80	0	0.00	41.80	42	20,759	0.20%
2020/09/18	0.2	42.70	0	0.00	42.50	0.2	20,706	0.00%
2020/09/17	2	42.60	0	0.00	42.55	2	20,727	0.01%
2020/09/16	0	0.00	0.1	42.90	42.85	-0.1	20,772	0.00%
2020/09/15	1	42.65	1	42.55	42.70	0	20,736	0.00%
2020/09/14	10	42.40	0	0.00	42.95	10	20,963	0.05%
2020/09/11	0	0.00	10	42.20	42.30	-10	20,893	-0.05%
2020/09/10	10	42.30	21.1	42.31	42.45	-11.1	20,933	-0.05%
2020/09/08	15	42.75	0	0.00	42.70	15	20,918	0.07%
2020/09/07	5	42.60	1	42.40	42.70	4	21,054	0.02%
2020/09/04	1	42.20	1	42.15	42.20	0	21,101	0.00%
2020/09/03	16	42.57	0	0.00	42.70	16	21,075	0.08%
2020/09/02	31	42.55	0	0.00	42.65	31	20,913	0.15%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	11	43.54	0	0.00	42.90	11	20,717	0.05%
2020/08/28	0.3	43.65	1	43.90	43.50	-0.7	20,610	0.00%
2020/08/27	5	43.85	1	43.85	43.85	4	20,645	0.02%
2020/08/25	0	0.00	4	44.18	44.10	-4	20,673	-0.02%
2020/08/24	0	0.00	3	44.18	44.05	-3	21,049	-0.01%
2020/08/21	8	44.20	9	44.34	44.25	-1	21,056	0.00%
2020/08/20	15	43.97	24	44.83	43.50	-9	20,862	-0.04%
2020/08/19	10	44.63	4	44.45	44.35	6	20,547	0.03%
2020/08/18	4	43.86	22	44.23	44.00	-18	20,240	-0.09%
2020/08/17	20	43.35	5	43.66	43.35	15	19,928	0.08%
2020/08/14	11	42.28	0	0.00	42.85	11	19,825	0.06%
2020/08/13	3	41.08	0	0.00	41.20	3	19,407	0.02%
2020/08/12	32	41.09	3	41.00	41.00	29	19,247	0.15%
2020/08/11	2	46.63	4	46.64	46.50	-2	18,034	-0.01%
2020/08/10	2	46.90	2	46.85	46.60	0	17,645	0.00%
2020/08/07	0	0.00	0.1	47.00	47.10	-0.1	17,455	0.00%
2020/08/06	0	0.00	5	47.00	47.15	-5	17,219	-0.03%
2020/08/05	0	0.00	83.1	46.39	46.45	-83.1	16,833	-0.49%
2020/08/04	0	0.00	6	45.24	45.40	-6	16,369	-0.04%
2020/08/03	1	44.90	1	44.95	44.95	0	16,214	0.00%
2020/07/31	6	45.15	0	0.00	45.00	6	16,141	0.04%
2020/07/29	1	45.10	4.7	45.13	45.05	-3.7	16,204	-0.02%
2020/07/28	5	44.20	0	0.00	44.50	5	16,213	0.03%
2020/07/27	1	44.80	0	0.00	44.60	1	16,216	0.01%
2020/07/24	1	45.25	5	45.14	45.00	-4	16,217	-0.02%
2020/07/21	2	45.65	15	45.60	45.55	-13	16,060	-0.08%
2020/07/20	5	45.10	0	0.00	45.10	5	15,811	0.03%
2020/07/17	2	44.80	1	44.90	44.80	1	15,774	0.01%
2020/07/16	35	44.56	1.5	44.50	44.50	33.5	15,824	0.21%
2020/07/14	1	45.10	7	45.16	45.30	-6	15,181	-0.04%
2020/07/13	1	45.20	0	0.00	45.20	1	15,199	0.01%
2020/07/10	1.1	44.99	0	0.00	44.95	1.1	15,301	0.01%
2020/07/09	23	45.30	5	45.40	45.30	18	15,268	0.12%
2020/07/08	1	44.40	12	45.00	45.15	-11	15,002	-0.07%
2020/07/07	4	44.35	1	44.15	44.50	3	14,733	0.02%
2020/07/06	1	44.40	2	44.45	44.40	-1	14,649	-0.01%
2020/07/03	0.8	43.95	0	0.00	43.95	0.8	14,624	0.01%
2020/06/29	10	42.75	0	0.00	42.65	10	14,485	0.07%
2020/06/24	2	42.85	0	0.00	42.85	2	14,456	0.01%
2020/06/19	51	42.60	2	42.65	42.55	49	14,595	0.34%
2020/06/18	2	42.75	0	0.00	42.70	2	14,575	0.01%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/16	1	43.00	0	0.00	42.85	1	15,214	0.01%
2020/06/10	0	0.00	1	44.00	44.00	-1	16,336	-0.01%
2020/06/05	4	43.49	0	0.00	43.65	4	16,879	0.02%
2020/06/04	0.4	43.40	10	43.40	43.40	-9.6	17,038	-0.06%
2020/06/03	2	43.75	0	0.00	43.65	2	17,164	0.01%
2020/05/29	2	42.63	0	0.00	42.55	2	16,970	0.01%
2020/05/28	4	42.49	2	42.75	42.35	2	16,591	0.01%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	1	43.15	43.00	-1	16,923	-0.01%
2020/05/20	0.6	43.00	0	0.00	42.90	0.6	16,891	0.00%
2020/05/18	15	42.07	0	0.00	42.35	15	16,725	0.09%
2020/05/15	1	42.45	0	0.00	42.30	1	16,700	0.01%
2020/05/14	21.2	42.25	0	0.00	42.60	21.2	16,720	0.13%
2020/05/13	1	42.50	0	0.00	42.90	1	16,615	0.01%
2020/05/11	10	43.20	6	43.30	43.15	4	16,683	0.02%
2020/05/07	0.2	42.70	0	0.00	42.70	0.2	16,749	0.00%
2020/05/04	5	42.25	0	0.00	42.20	5	16,886	0.03%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/21	0	0.00	3	41.80	41.80	-3	18,175	-0.02%
2020/04/17	0	0.00	1.1	42.37	42.00	-1.1	18,450	-0.01%
2020/04/16	0	0.00	5	42.05	41.85	-5	18,435	-0.03%
2020/04/15	1	41.90	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	3	41.12	41.65	-3	18,414	-0.02%
2020/04/10	4	40.90	0	0.00	41.00	4	18,530	0.02%
2020/04/09	0	0.00	10	40.65	40.55	-10	18,714	-0.05%
2020/04/08	1	41.10	0	0.00	41.00	1	18,786	0.01%
2020/04/07	0	0.00	1	40.00	39.95	-1	18,599	-0.01%
2020/04/01	0	0.00	3	39.30	39.00	-3	18,611	-0.02%
2020/03/31	5	39.32	2	39.20	39.50	3	18,495	0.02%
2020/03/27	0	0.00	11	39.10	38.95	-11	18,246	-0.06%
2020/03/26	8	39.00	2	39.00	38.60	6	18,248	0.03%
2020/03/25	9	39.08	15	38.95	38.80	-6	18,249	-0.03%
2020/03/24	12	38.43	2	37.98	38.25	10	18,117	0.06%
2020/03/23	3	35.38	3	36.35	36.10	0	17,961	0.00%
2020/03/20	2	35.70	0	0.00	36.95	2	17,655	0.01%
2020/03/19	0	0.00	38	34.79	33.60	-38	17,337	-0.22%
2020/03/17	12	38.04	1	37.65	37.60	11	16,688	0.07%
2020/03/16	0	0.00	1	39.45	38.85	-1	16,138	-0.01%
2020/03/13	22	38.72	1	39.00	40.25	21	15,911	0.13%
2020/03/12	1	40.50	1	41.00	40.75	0	15,439	0.00%
2020/03/11	0	0.00	5	42.00	41.80	-5	15,048	-0.03%
2020/03/09	6	41.85	0	0.00	41.85	6	14,818	0.04%
2020/03/05	0	0.00	12	43.10	43.30	-12	14,608	-0.08%
2020/03/02	0	0.00	1	41.40	42.25	-1	14,678	-0.01%
2020/02/27	1	42.30	0	0.00	42.25	1	14,824	0.01%
2020/02/25	5	42.30	2	42.40	42.70	3	14,628	0.02%
2020/02/24	1	43.00	1	43.10	43.00	0	14,574	0.00%
2020/02/21	2	43.25	0	0.00	43.25	2	14,887	0.01%
2020/02/18	3	43.05	0	0.00	43.05	3	15,442	0.02%
2020/02/17	0	0.00	2	43.05	43.00	-2	15,522	-0.01%
2020/02/14	1	43.40	0	0.00	43.20	1	15,690	0.01%
2020/02/12	2	42.80	0	0.00	42.80	2	15,560	0.01%
2020/02/10	2	42.18	0	0.00	42.40	2	15,477	0.01%
2020/02/07	0	0.00	32.1	42.50	42.50	-32.1	15,428	-0.21%
2020/02/06	0	0.00	2	43.03	43.00	-2	15,478	-0.01%
2020/02/05	1	42.55	1	42.45	42.35	0	15,557	0.00%
2020/02/04	1	42.40	0	0.00	42.40	1	15,460	0.01%
2020/02/03	7	40.58	10	41.55	41.55	-3	15,348	-0.02%
2020/01/31	6	42.06	1	42.40	42.05	5	15,299	0.03%
2020/01/30	31	42.05	1	42.85	41.85	30	15,164	0.20%
2020/01/16	0	0.00	11	44.63	44.75	-11	14,575	-0.08%
2020/01/15	0	0.00	2	44.60	44.55	-2	14,636	-0.01%
2020/01/14	30	44.40	8	44.39	44.55	22	14,537	0.15%
2020/01/13	0	0.00	1	43.90	44.25	-1	14,595	-0.01%
2020/01/08	0	0.00	2	43.40	43.40	-2	14,943	-0.01%
2020/01/07	2	43.25	5	43.50	43.60	-3	14,877	-0.02%
2020/01/02	1	44.10	1.1	44.09	44.10	-0.1	14,838	0.00%
2019/12/30	0	0.00	6	43.68	43.65	-6	14,673	-0.04%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/20	0	0.00	8	42.80	42.95	-8	14,978	-0.05%
2019/12/17	0	0.00	1.3	42.88	42.95	-1.3	15,039	-0.01%
2019/12/16	0	0.00	5	42.95	42.80	-5	14,936	-0.03%
2019/12/13	2	42.55	2	42.40	42.55	0	14,945	0.00%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/09	0	0.00	6	42.03	42.05	-6	15,165	-0.04%
2019/12/02	1	41.25	0	0.00	41.35	1	15,733	0.01%
2019/11/29	2	41.70	0	0.00	41.40	2	15,719	0.01%
2019/11/26	1	41.80	2	42.28	41.80	-1	15,863	-0.01%
2019/11/25	5	41.82	0	0.00	41.95	5	15,528	0.03%
2019/11/22	25	42.15	0	0.00	42.10	25	15,556	0.16%
2019/11/21	0	0.00	1.1	42.39	42.35	-1.1	15,639	-0.01%
2019/11/20	3	42.68	9	42.53	42.65	-6	15,535	-0.04%
2019/11/18	17	42.00	0	0.00	42.10	17	15,006	0.11%
2019/11/15	3	41.70	3	41.40	41.70	0	14,790	0.00%
2019/11/14	2	41.15	2	41.08	41.15	0	14,612	0.00%
2019/11/11	5	40.35	0	0.00	40.35	5	14,806	0.03%
2019/11/08	2	40.90	75.5	40.95	40.90	-73.5	15,386	-0.48%
2019/11/07	1	40.80	1	40.80	40.95	0	15,890	0.00%
2019/11/04	1	40.80	0	0.00	40.95	1	16,285	0.01%
2019/10/30	0	0.00	1	40.45	40.35	-1	16,869	-0.01%
2019/10/29	1	40.50	0	0.00	40.65	1	16,765	0.01%
2019/10/25	0	0.00	1	40.85	40.85	-1	16,652	-0.01%
2019/10/23	1	41.00	0	0.00	40.95	1	16,533	0.01%
2019/10/22	2	41.25	3	41.15	41.40	-1	16,532	-0.01%
2019/10/21	12	41.75	35	41.44	41.50	-23	16,453	-0.14%
2019/10/18	1	40.10	5.5	40.89	40.95	-4.5	16,356	-0.03%
2019/10/17	0	0.00	2.1	40.00	40.10	-2.1	15,849	-0.01%
2019/10/15	1	39.85	0	0.00	40.00	1	15,916	0.01%
2019/10/14	2	39.90	0	0.00	39.95	2	16,255	0.01%
2019/10/09	5	39.70	0.2	39.70	39.50	4.8	16,418	0.03%
2019/10/07	1	39.20	0	0.00	39.30	1	17,140	0.01%
2019/10/03	2	38.83	0	0.00	39.00	2	17,304	0.01%
2019/10/02	2	39.40	0	0.00	39.25	2	17,315	0.01%
2019/10/01	1	39.60	0	0.00	39.65	1	17,356	0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	0	0.00	1	39.70	39.80	-1	17,583	-0.01%
2019/09/19	0	0.00	5	39.80	39.80	-5	17,483	-0.03%
2019/09/18	0	0.00	3	40.00	39.80	-3	17,574	-0.02%
2019/09/17	4	39.50	4	40.10	39.50	0	17,619	0.00%
2019/09/12	0	0.00	12.5	40.09	40.05	-12.5	17,599	-0.07%
2019/09/10	0	0.00	1	39.90	39.95	-1	17,949	-0.01%
2019/09/06	6	39.37	10	39.83	39.85	-4	18,038	-0.02%
2019/09/05	2	38.93	2	38.95	39.00	0	17,798	0.00%
2019/09/04	1	38.40	0	0.00	38.45	1	17,818	0.01%
2019/09/03	4	38.38	0	0.00	38.35	4	17,972	0.02%
2019/08/28	2	37.58	0	0.00	37.70	2	18,261	0.01%
2019/08/26	20	37.50	1	37.40	37.70	19	18,481	0.10%
2019/08/21	10	38.05	0	0.00	37.95	10	18,734	0.05%
2019/08/15	3	37.87	0	0.00	38.00	3	18,773	0.02%
2019/08/14	2	37.80	1	38.15	38.30	1	18,819	0.01%
2019/08/13	14	37.17	5	37.35	37.25	9	18,656	0.05%
2019/08/12	1	44.10	12	43.94	43.95	-11	18,080	-0.06%
2019/08/08	0	0.00	1	44.05	43.90	-1	17,741	-0.01%
2019/08/07	0	0.00	2	43.50	43.35	-2	17,601	-0.01%
2019/08/06	1	43.05	0	0.00	43.30	1	17,750	0.01%
2019/08/05	8	43.56	0	0.00	43.55	8	17,728	0.05%
2019/08/02	15	43.60	0	0.00	43.55	15	17,716	0.08%
2019/08/01	28	44.30	0	0.00	44.05	28	17,596	0.16%
2019/07/31	3	44.70	0	0.00	44.70	3	17,513	0.02%
2019/07/29	2	45.00	1	45.05	44.85	1	17,948	0.01%
2019/07/26	13	44.38	0	0.00	44.65	13	18,163	0.07%
2019/07/25	11	44.50	0	0.00	44.30	11	18,228	0.06%
2019/07/24	0	0.00	1	44.90	44.80	-1	18,091	-0.01%
2019/07/23	2	45.00	0	0.00	45.05	2	18,053	0.01%
2019/07/22	7	44.90	0	0.00	44.90	7	18,025	0.04%
2019/07/18	2	44.55	0	0.00	44.60	2	17,921	0.01%
2019/07/17	3	44.63	0	0.00	44.70	3	18,132	0.02%
2019/07/16	3	44.28	1	44.70	44.75	2	18,306	0.01%
2019/07/15	2	43.95	1	44.15	44.05	1	18,126	0.01%
2019/07/12	3	44.45	4	44.81	44.35	-1	18,091	-0.01%
2019/07/11	7	44.81	3	45.00	44.80	4	18,028	0.02%
2019/07/10	0	0.00	2	45.90	45.85	-2	17,637	-0.01%
2019/07/09	5	46.00	0	0.00	46.00	5	17,645	0.03%
2019/07/04	5	45.90	1	45.90	45.90	4	18,032	0.02%
2019/07/03	1	46.30	0	0.00	46.25	1	18,223	0.01%
2019/07/02	0	0.00	3	46.40	46.35	-3	18,452	-0.02%
2019/06/28	1	45.85	0	0.00	46.05	1	18,562	0.01%
2019/06/25	1	45.30	0	0.00	45.60	1	19,323	0.01%
2019/06/21	0	0.00	5	45.25	45.15	-5	19,765	-0.03%
2019/06/20	1	45.40	15	45.30	45.40	-14	20,696	-0.07%
2019/06/19	0	0.00	1	45.25	45.30	-1	20,682	0.00%
2019/06/18	3	45.03	1	45.00	45.20	2	20,639	0.01%
2019/06/17	1	44.70	11	44.70	44.70	-10	20,457	-0.05%
2019/06/12	0	0.00	8	43.74	43.75	-8	20,917	-0.04%
2019/06/11	0	0.00	1	43.85	44.00	-1	20,838	0.00%
2019/06/05	1	43.05	0	0.00	43.00	1	20,525	0.00%
2019/06/04	9	43.27	0	0.00	43.10	9	20,408	0.04%
2019/05/31	2	42.65	0	0.00	42.90	2	20,045	0.01%
2019/05/30	0	0.00	2	42.55	42.80	-2	19,910	-0.01%
2019/05/29	1	42.25	5	42.35	42.50	-4	19,853	-0.02%
2019/05/28	6	42.33	0	0.00	42.30	6	19,894	0.03%
2019/05/23	0	0.00	6	42.35	42.35	-6	19,954	-0.03%
2019/05/20	2	42.40	0	0.00	42.35	2	20,442	0.01%
2019/05/17	2	42.20	3	42.25	42.25	-1	20,401	0.00%
2019/05/16	3	41.85	1	42.25	42.00	2	20,412	0.01%
2019/05/15	2	41.88	0	0.00	41.75	2	20,302	0.01%
2019/05/14	10	41.55	0	0.00	41.55	10	20,272	0.05%
2019/05/13	15	42.13	0	0.00	42.00	15	19,984	0.08%
2019/05/10	1	42.55	0	0.00	42.50	1	19,903	0.01%
2019/05/07	0	0.00	2	42.88	42.90	-2	19,430	-0.01%
2019/05/06	2	42.20	3	42.35	42.30	-1	19,257	-0.01%
2019/05/02	6	42.21	0	0.00	42.20	6	18,615	0.03%
2019/04/30	10	42.05	0	0.00	42.00	10	18,472	0.05%
2019/04/24	4	41.54	0	0.00	41.55	4	18,358	0.02%
2019/04/23	1	41.00	1	41.20	41.60	0	18,316	0.00%
2019/04/22	2	41.43	4	41.40	41.00	-2	18,243	-0.01%
2019/04/19	11	41.68	0	0.00	41.70	11	17,929	0.06%
2019/04/18	1	41.70	4	41.60	41.60	-3	17,806	-0.02%
2019/04/17	3	42.00	0	0.00	41.95	3	17,616	0.02%
2019/04/15	1	42.20	1	42.20	42.50	0	17,356	0.00%
2019/04/12	3	42.13	0	0.00	42.00	3	17,209	0.02%
2019/04/11	5	42.05	0	0.00	42.05	5	17,030	0.03%
2019/04/09	0	0.00	1	42.05	42.15	-1	16,545	-0.01%
2019/04/08	25	42.08	2	42.15	42.30	23	16,200	0.14%
2019/04/03	10	41.55	0	0.00	41.70	10	15,817	0.06%
2019/04/01	0	0.00	1	41.70	41.35	-1	15,380	-0.01%
2019/03/29	10	41.25	0	0.00	41.25	10	14,937	0.07%
2019/03/28	5	41.27	1	41.50	41.00	4	14,770	0.03%
2019/03/27	0	0.00	2	40.50	40.55	-2	14,397	-0.01%
2019/03/26	10	40.37	5	40.30	40.45	5	14,149	0.04%
2019/03/25	15	40.13	0	0.00	40.50	15	13,906	0.11%
2019/03/18	2	37.90	0	0.00	37.80	2	12,718	0.02%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/02/22	10	38.70	0	0.00	38.70	10	14,472	0.07%
2019/02/21	0	0.00	12	38.59	39.30	-12	14,492	-0.08%
2019/02/18	1	36.90	15	37.10	36.90	-14	13,696	-0.10%
2019/02/14	10	37.60	0	0.00	37.50	10	13,833	0.07%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0	0.00	2	37.65	37.65	-2	13,612	-0.01%
2019/01/28	1	36.85	0	0.00	37.00	1	13,669	0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	1	35.60	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	5	35.90	0	0.00	35.70	5	15,547	0.03%
2019/01/14	1	35.55	0	0.00	35.60	1	15,440	0.01%
2019/01/10	0	0.00	1	36.65	36.55	-1	15,388	-0.01%
2018/12/21	0	0.00	2	35.40	35.40	-2	16,971	-0.01%
2018/12/18	0	0.00	7	36.02	35.65	-7	16,943	-0.04%
2018/12/17	0	0.00	3	36.10	36.00	-3	17,319	-0.02%
2018/12/13	0	0.00	5	35.24	35.50	-5	17,362	-0.03%
2018/12/12	2	34.95	0	0.00	34.95	2	17,290	0.01%
2018/12/07	0	0.00	3	35.05	35.05	-3	17,487	-0.02%
2018/12/04	6	35.29	0	0.00	35.05	6	18,345	0.03%
2018/12/03	0	0.00	2	35.75	35.85	-2	18,146	-0.01%
2018/11/29	2	34.20	0	0.00	34.05	2	17,779	0.01%
2018/11/27	19	33.37	0	0.00	33.50	19	17,583	0.11%
2018/11/23	1	34.80	0	0.00	34.70	1	17,213	0.01%
2018/11/22	15	34.80	0	0.00	34.85	15	17,290	0.09%
2018/11/21	1	35.50	0	0.00	35.70	1	17,165	0.01%
2018/11/19	10	36.60	0	0.00	36.50	10	17,037	0.06%
2018/11/16	0.8	36.45	0	0.00	36.45	0.8	17,140	0.00%
2018/11/05	0.3	35.45	0	0.00	35.35	0.3	19,895	0.00%
2018/11/02	0	0.00	6	36.35	36.45	-6	20,127	-0.03%
2018/10/31	0	0.00	4	34.70	34.70	-4	20,564	-0.02%
2018/10/29	0	0.00	4	33.90	33.90	-4	20,980	-0.02%
2018/10/25	0	0.00	5	34.15	34.00	-5	22,325	-0.02%
2018/10/24	10	34.00	10	34.09	34.15	0	23,157	0.00%
2018/10/23	3	36.92	0	0.00	36.00	3	22,836	0.01%
2018/10/19	0	0.00	1	37.65	37.25	-1	24,086	0.00%
2018/10/18	0	0.00	1	37.85	38.00	-1	24,280	0.00%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/12	10	37.85	2	38.40	39.00	8	25,600	0.03%
2018/10/11	17	37.65	0	0.00	37.60	17	25,654	0.07%
2018/10/04	3	39.95	0	0.00	39.80	3	25,683	0.01%
2018/10/03	1	39.95	0	0.00	40.20	1	25,833	0.00%
2018/10/02	2	40.10	0	0.00	40.30	2	26,052	0.01%
2018/09/28	1	41.25	1.1	41.36	41.10	-0.1	26,430	0.00%
2018/09/26	2	39.90	0	0.00	39.90	2	26,482	0.01%
2018/09/06	0	0.00	1	41.80	41.80	-1	26,592	0.00%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/30	6	41.91	0	0.00	42.00	6	26,050	0.02%
2018/08/27	0	0.00	11	43.35	43.30	-11	25,815	-0.04%
2018/08/24	2	42.70	0	0.00	42.80	2	25,756	0.01%
2018/08/23	2	42.60	10	42.60	43.10	-8	25,948	-0.03%
2018/08/17	10	42.60	0	0.00	42.05	10	26,177	0.04%
2018/08/16	5	41.50	0	0.00	42.00	5	26,134	0.02%
2018/08/15	9	42.40	0	0.00	42.35	9	26,225	0.03%
2018/08/13	23	42.91	21	42.96	42.15	2	25,677	0.01%
2018/08/09	5	40.10	0	0.00	40.50	5	24,741	0.02%
2018/08/07	3	40.22	0	0.00	40.15	3	25,092	0.01%
2018/08/06	3	40.35	0	0.00	40.35	3	25,024	0.01%
2018/08/03	11	40.94	0	0.00	40.45	11	24,795	0.04%
2018/08/01	8	40.55	2	41.25	41.05	6	23,866	0.03%
2018/07/05	0	0.00	3	42.10	42.05	-3	17,264	-0.02%
2018/06/27	0	0.00	2	42.65	43.00	-2	15,500	-0.01%
2018/06/11	1	45.15	0	0.00	44.60	1	13,386	0.01%
2018/05/25	0	0.00	2	43.93	43.90	-2	11,405	-0.02%
2018/05/24	2	44.10	0	0.00	44.75	2	11,186	0.02%
2018/05/22	1	45.80	0	0.00	45.60	1	10,678	0.01%
2018/05/11	2	40.90	0	0.00	41.25	2	8,797	0.02%
2018/05/07	1	41.00	1	40.20	40.40	0	8,247	0.00%
2018/04/30	0	0.00	10	40.70	40.85	-10	7,745	-0.13%
2018/04/27	10	40.90	0	0.00	40.30	10	7,743	0.13%
2018/04/25	0	0.00	10	40.30	40.20	-10	7,573	-0.13%
2018/04/24	11	40.41	1	40.90	40.85	10	7,530	0.13%
2018/04/19	0	0.00	2	38.80	39.00	-2	7,137	-0.03%
2018/04/18	1	38.05	0	0.00	38.20	1	7,203	0.01%
2018/04/12	0	0.00	1	38.00	38.10	-1	8,316	-0.01%
2018/04/11	1	38.50	10	38.50	38.45	-9	8,816	-0.10%
2018/04/10	0	0.00	5	38.20	38.20	-5	8,908	-0.06%
2018/03/22	0	0.00	1	37.35	37.55	-1	10,341	-0.01%
2018/02/09	0	0.00	1	35.80	35.60	-1	11,191	-0.01%
2018/02/05	1	37.40	0	0.00	37.80	1	10,868	0.01%
2018/01/17	1	38.45	0	0.00	38.50	1	9,868	0.01%
2018/01/09	0	0.00	10	38.25	38.30	-10	8,715	-0.11%
2018/01/04	0	0.00	2	37.15	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	2	36.60	37.35	-2	7,533	-0.03%