台泥 (1101)-元大-新店中正券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673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－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.4	33.30	33.35	-0.4	11,748	0.00%
2024/11/21	1	33.15	2.5	33.30	33.20	-1.5	11,730	-0.01%
2024/11/20	1	33.40	20	33.50	33.50	-19	11,702	-0.16%
2024/11/19	4	33.53	3.8	33.45	33.50	0.2	11,607	0.00%
2024/11/18	12.9	33.47	51.4	33.33	33.25	-38.5	11,508	-0.33%
2024/11/15	2.7	33.21	27.6	33.16	33.15	-24.9	11,361	-0.22%
2024/11/14	0.2	32.35	17.2	32.51	32.35	-17	11,129	-0.15%
2024/11/13	0	0.00	16.6	32.40	32.45	-16.6	11,484	-0.14%
2024/11/12	33	32.64	2.4	32.57	32.45	30.6	12,041	0.25%
2024/11/11	2.1	31.95	0	0.00	32.25	2.1	11,873	0.02%
2024/11/08	5.2	32.00	0	0.00	31.90	5.2	11,905	0.04%
2024/11/07	1.1	32.05	0.7	32.10	31.95	0.4	12,154	0.00%
2024/11/06	1.2	32.19	0	0.00	32.05	1.2	12,369	0.01%
2024/11/05	4	32.46	0	0.00	32.55	4	12,488	0.03%
2024/11/04	0.5	32.38	1	32.40	32.45	-0.5	12,826	0.00%
2024/11/01	0.1	31.85	0.4	32.00	32.10	-0.2	13,337	0.00%
2024/10/30	0.1	32.10	0.5	32.10	31.95	-0.4	13,447	0.00%
2024/10/29	9.9	31.78	83	31.99	32.10	-73.1	13,575	-0.54%
2024/10/28	0	0.00	3	32.05	32.15	-3	13,522	-0.02%
2024/10/25	1	32.00	0	0.00	32.05	1	13,669	0.01%
2024/10/24	2.1	32.00	0	32.05	32.00	2.1	13,883	0.02%
2024/10/23	3.1	32.07	0	0.00	32.20	3.1	14,174	0.02%
2024/10/22	0	0.00	4	32.10	32.15	-4	14,384	-0.03%
2024/10/21	2.1	32.33	3	32.60	32.30	-0.9	14,602	-0.01%
2024/10/18	0.1	32.60	3	32.65	32.75	-2.9	14,777	-0.02%
2024/10/17	30.1	32.45	2	32.55	32.50	28.1	15,205	0.18%
2024/10/16	2.2	32.23	3	32.20	32.15	-0.8	15,372	-0.01%
2024/10/15	1	32.50	3	32.47	32.50	-2	15,375	-0.01%
2024/10/14	1.2	32.51	0	0.00	32.55	1.2	15,463	0.01%
2024/10/11	0.1	32.65	0	0.00	32.50	0.1	15,732	0.00%
2024/10/09	4.1	32.57	1	32.77	32.45	3.1	15,928	0.02%
2024/10/08	1.1	33.15	0	0.00	33.05	1.1	15,935	0.01%
2024/10/07	2.3	33.49	0	0.00	33.50	2.3	16,042	0.01%
2024/10/04	1	33.90	0	0.00	33.80	1	16,129	0.01%
2024/10/01	2.1	33.55	3	33.63	33.70	-0.9	16,113	-0.01%
2024/09/30	2.6	33.75	29	34.00	33.80	-26.4	16,135	-0.16%
2024/09/27	3	32.92	19	33.04	33.30	-16	15,693	-0.10%
2024/09/26	2.8	32.64	3	32.60	32.60	-0.2	15,583	0.00%
2024/09/25	0.1	32.40	11	32.71	32.75	-10.9	15,737	-0.07%
2024/09/24	0.2	32.15	67	32.24	32.25	-66.8	15,931	-0.42%
2024/09/23	2.2	32.13	0	0.00	32.20	2.2	16,145	0.01%
2024/09/20	0.1	32.15	1	32.15	32.30	-0.9	16,232	-0.01%
2024/09/18	5.1	32.15	0	0.00	32.10	5.1	16,498	0.03%
2024/09/16	0	0.00	2	32.15	32.20	-2	16,964	-0.01%
2024/09/13	2.3	31.81	1	31.80	31.80	1.3	17,004	0.01%
2024/09/12	2	31.48	269	31.48	31.50	-267	17,137	-1.56%	大賣/鉅額交易
2024/09/11	2.5	31.49	30	31.35	31.30	-27.5	17,159	-0.16%
2024/09/10	2	31.55	22	31.50	31.45	-20	17,248	-0.12%
2024/09/09	26.1	31.66	44.9	31.59	31.55	-18.8	17,458	-0.11%
2024/09/06	1	31.75	0	0.00	31.75	1	17,633	0.01%
2024/09/05	18	31.81	4	31.61	31.55	14	17,789	0.08%
2024/09/04	12.6	31.66	15	31.60	31.75	-2.4	17,823	-0.01%
2024/09/03	12.6	32.43	8	32.55	32.15	4.6	17,552	0.03%
2024/09/02	5.4	32.79	2	32.85	32.75	3.4	17,423	0.02%
2024/08/30	3	32.90	0	0.00	32.95	3	17,444	0.02%
2024/08/29	0	0.00	2	33.00	32.95	-2	17,434	-0.01%
2024/08/28	2.4	32.82	0.2	32.90	32.90	2.2	17,440	0.01%
2024/08/27	0.4	33.00	2	32.95	33.05	-1.6	17,656	-0.01%
2024/08/26	12.1	33.11	0	0.00	33.15	12.1	17,873	0.07%
2024/08/23	27.1	32.86	1	32.97	32.95	26.1	18,214	0.14%
2024/08/22	65.2	32.83	0	0.00	33.05	65.2	18,324	0.36%
2024/08/21	13.3	32.73	1	32.75	32.80	12.3	18,453	0.07%
2024/08/20	3.1	32.74	0.4	32.90	32.80	2.7	18,562	0.01%
2024/08/19	24.4	32.82	3.5	32.82	32.70	20.9	18,809	0.11%
2024/08/16	2.2	32.96	10.2	33.10	32.85	-8	19,420	-0.04%
2024/08/15	38.7	32.88	49.2	32.95	32.90	-10.5	19,474	-0.05%
2024/08/14	15.4	33.50	141	33.33	33.60	-125.6	19,114	-0.66%	大賣/鉅額交易
2024/08/13	59.1	34.60	15	34.46	34.60	44.1	18,640	0.24%
2024/08/12	112.4	34.44	12.5	34.47	34.45	99.9	18,777	0.53%	大買/
2024/08/09	37.3	34.44	6	34.49	34.50	31.3	18,908	0.17%
2024/08/08	22.1	33.81	2	34.10	34.00	20.1	18,971	0.11%
2024/08/07	19.3	33.58	11	33.76	33.80	8.3	19,111	0.04%
2024/08/06	2.1	33.35	7	33.59	33.80	-4.9	19,273	-0.03%
2024/08/05	12.1	33.24	7	32.94	33.10	5.1	19,081	0.03%
2024/08/02	6.5	34.19	0	0.00	34.30	6.5	18,640	0.03%
2024/08/01	2.3	34.57	0.9	34.70	34.60	1.4	18,651	0.01%
2024/07/31	5.6	34.70	11.2	34.68	34.65	-5.5	19,006	-0.03%
2024/07/30	29.7	34.55	4	34.45	34.65	25.7	19,146	0.13%
2024/07/29	77.1	34.87	10.2	34.90	34.90	66.9	19,188	0.35%
2024/07/26	109.4	34.84	7	34.88	34.90	102.4	19,146	0.53%	大買/鉅額交易
2024/07/23	32	34.88	10	34.84	34.95	22	19,040	0.12%
2024/07/22	9.5	34.12	21	34.11	34.35	-11.5	18,944	-0.06%
2024/07/19	7.2	34.64	2	34.30	34.60	5.2	18,891	0.03%
2024/07/18	7.5	34.68	6	34.86	34.80	1.5	18,816	0.01%
2024/07/17	0	0.00	26	34.45	34.50	-26	18,575	-0.14%
2024/07/16	7.4	34.06	20	34.09	34.15	-12.6	18,617	-0.07%
2024/07/15	9.2	34.16	29	34.54	34.10	-19.8	18,906	-0.10%
2024/07/12	1	34.30	20.4	34.41	34.25	-19.4	19,001	-0.10%
2024/07/11	4.3	33.85	2.9	33.83	34.05	1.4	18,966	0.01%
2024/07/10	7.5	33.96	0.3	33.90	33.85	7.2	19,323	0.04%
2024/07/09	11.4	34.29	9	34.29	34.00	2.4	19,560	0.01%
2024/07/08	7.1	34.62	5	34.59	34.60	2.1	19,534	0.01%
2024/07/05	7.2	34.33	44.6	34.40	34.45	-37.4	19,401	-0.19%
2024/07/04	1.1	34.00	0	0.00	34.15	1.1	19,513	0.01%
2024/07/03	0	0.00	2	34.00	34.00	-2	19,444	-0.01%
2024/07/02	1.3	33.77	1.4	33.84	33.70	-0.1	19,419	0.00%
2024/07/01	32.3	33.60	35.2	33.60	33.55	-2.9	19,630	-0.01%
2024/06/28	12.1	34.21	7.2	34.36	34.20	4.9	19,424	0.03%
2024/06/27	24.6	34.20	3	34.05	34.25	21.6	19,120	0.11%
2024/06/26	12	34.25	0	0.00	34.40	12	19,040	0.06%
2024/06/25	4.1	34.06	12	34.26	34.50	-8	19,006	-0.04%
2024/06/24	7.5	34.41	5	34.29	34.25	2.5	18,893	0.01%
2024/06/21	14.4	34.55	12.3	34.29	34.65	2.1	18,790	0.01%
2024/06/20	1.3	34.06	6.4	34.09	34.15	-5.1	18,385	-0.03%
2024/06/19	3	34.05	11.6	33.99	34.05	-8.6	18,482	-0.05%
2024/06/18	1	33.75	1	33.90	33.90	0	18,549	0.00%
2024/06/17	2	33.93	3	33.98	34.00	-1	18,871	-0.01%
2024/06/14	1	33.55	22.2	33.78	34.00	-21.2	19,045	-0.11%
2024/06/13	0.9	33.49	4.3	33.57	33.45	-3.4	18,976	-0.02%
2024/06/12	13	33.21	12.1	33.18	33.00	0.9	19,030	0.00%
2024/06/11	2	32.93	0	0.00	32.85	2	18,937	0.01%
2024/06/07	0	33.05	1.3	32.90	33.05	-1.3	18,986	-0.01%
2024/06/06	0.2	32.83	9.2	32.75	32.70	-9	18,999	-0.05%
2024/06/05	8.3	32.79	1	32.75	32.70	7.3	19,137	0.04%
2024/06/04	8.1	32.82	2	32.80	32.70	6.1	19,258	0.03%
2024/06/03	3.3	32.99	3.2	33.00	33.00	0.1	19,241	0.00%
2024/05/31	5.1	33.10	1	33.00	33.00	4.1	19,359	0.02%
2024/05/30	20.5	33.00	3	33.02	32.85	17.5	19,198	0.09%
2024/05/29	34	33.38	1.1	33.28	33.20	33	19,084	0.17%
2024/05/28	2.5	33.83	5	33.80	33.95	-2.5	18,880	-0.01%
2024/05/27	5.4	33.81	4	33.78	33.80	1.4	19,149	0.01%
2024/05/24	5.1	33.93	13.1	34.01	34.05	-8	19,164	-0.04%
2024/05/23	4	34.01	2.1	34.05	34.00	1.9	19,106	0.01%
2024/05/22	8	34.29	15.1	34.14	34.35	-7.1	18,882	-0.04%
2024/05/21	6.2	33.36	5	33.33	33.35	1.2	18,203	0.01%
2024/05/20	7.1	33.77	4.2	33.86	33.85	2.9	18,043	0.02%
2024/05/17	3.1	33.88	23.1	33.81	33.90	-20	17,916	-0.11%
2024/05/16	10.1	33.40	8.1	33.57	33.60	2.1	17,836	0.01%
2024/05/15	11	33.34	13	33.36	33.30	-2	17,783	-0.01%
2024/05/14	23.3	33.32	0	0.00	33.35	23.3	17,869	0.13%
2024/05/13	2	33.50	17.1	33.66	33.70	-15.1	17,684	-0.09%
2024/05/10	3	32.82	4	33.10	33.30	-1	17,314	-0.01%
2024/05/09	11.2	32.77	6	32.78	32.65	5.2	17,094	0.03%
2024/05/08	29.1	32.98	0	0.00	33.10	29.1	17,111	0.17%
2024/05/07	32.1	33.19	12	33.05	33.20	20.1	17,141	0.12%
2024/05/06	23	32.77	10	33.02	33.00	13	16,992	0.08%
2024/05/03	7.6	32.53	1.2	32.50	32.40	6.3	16,551	0.04%
2024/05/02	8.8	32.31	2	32.25	32.30	6.8	16,359	0.04%
2024/04/30	6	32.09	5	32.14	32.05	1	16,171	0.01%
2024/04/29	1.9	32.11	4	32.15	32.35	-2.1	16,038	-0.01%
2024/04/26	5	31.88	3.2	31.91	31.80	1.8	15,880	0.01%
2024/04/25	6.1	31.97	0	0.00	32.00	6.1	15,849	0.04%
2024/04/24	2	32.18	4	32.23	32.15	-2	15,799	-0.01%
2024/04/23	6	32.59	4	32.81	32.35	2	16,021	0.01%
2024/04/22	1	32.05	9	32.47	32.60	-8	15,974	-0.05%
2024/04/19	13	32.27	12.8	32.07	32.00	0.2	15,756	0.00%
2024/04/18	1.2	32.44	5.3	32.56	32.70	-4.1	15,379	-0.03%
2024/04/17	9.8	32.61	1	32.30	32.65	8.8	15,172	0.06%
2024/04/16	18.4	32.82	11	32.97	32.45	7.4	15,008	0.05%
2024/04/15	6	32.50	22	32.59	32.35	-16	14,402	-0.11%
2024/04/12	9.3	31.98	1	32.00	32.20	8.3	14,063	0.06%
2024/04/11	4.3	32.40	6	32.46	32.40	-1.8	13,848	-0.01%
2024/04/10	42.3	32.81	7	32.81	32.70	35.3	13,783	0.26%
2024/04/09	15	32.32	10	32.35	32.45	5	13,609	0.04%
2024/04/08	2.2	32.21	6	32.45	32.30	-3.8	13,545	-0.03%
2024/04/03	10.1	32.50	24.5	32.47	32.00	-14.4	13,436	-0.11%
2024/04/02	1.4	32.00	2	32.00	31.95	-0.6	13,046	0.00%
2024/04/01	10	32.10	20	32.09	32.15	-10	13,124	-0.08%
2024/03/29	3.1	31.85	0	0.00	32.15	3.1	13,089	0.02%
2024/03/28	6	31.72	0	0.00	31.70	6	12,963	0.05%
2024/03/27	3.4	31.67	0.5	31.60	31.70	2.9	12,844	0.02%
2024/03/26	5.7	31.43	4	31.51	31.55	1.7	12,765	0.01%
2024/03/25	2.4	31.11	3.8	31.11	31.10	-1.4	12,723	-0.01%
2024/03/22	15.5	31.14	4.7	31.10	31.15	10.8	12,702	0.09%
2024/03/21	3.5	31.69	3.5	31.50	31.50	0	12,514	0.00%
2024/03/20	37.5	30.94	9.3	30.95	30.90	28.2	12,516	0.23%
2024/03/19	14.9	31.47	21.9	31.41	31.40	-7	12,198	-0.06%
2024/03/18	8.7	31.71	0	0.00	31.70	8.7	11,945	0.07%
2024/03/15	4.2	32.00	2	31.90	31.95	2.2	11,833	0.02%
2024/03/14	3	31.82	11	31.80	32.00	-8	11,512	-0.07%
2024/03/13	5.2	31.73	2	31.70	31.70	3.2	11,518	0.03%
2024/03/12	5.1	31.98	3.2	31.93	32.00	1.9	11,388	0.02%
2024/03/11	9.3	31.68	1	31.65	31.80	8.3	11,415	0.07%
2024/03/08	10.5	31.94	2.1	32.00	31.85	8.4	11,531	0.07%
2024/03/07	6.5	31.97	3	31.93	32.00	3.5	11,664	0.03%
2024/03/06	4.4	31.99	3	32.00	32.00	1.4	12,022	0.01%
2024/03/05	4	32.11	3	32.10	32.00	1	13,502	0.01%
2024/03/04	9.1	32.12	5.1	32.15	32.05	4	13,771	0.03%
2024/03/01	10.6	32.06	2.4	32.01	32.05	8.2	14,657	0.06%
2024/02/29	9.3	32.37	5	32.10	32.10	4.3	14,759	0.03%
2024/02/27	6.8	31.91	18	32.09	31.85	-11.3	14,610	-0.08%
2024/02/26	4.1	32.25	2	32.10	32.15	2.1	14,608	0.01%
2024/02/23	5	32.45	3.4	32.40	32.40	1.6	14,694	0.01%
2024/02/22	0.1	32.40	6	32.48	32.55	-5.9	15,103	-0.04%
2024/02/21	0	0.00	7.3	32.47	32.50	-7.3	15,202	-0.05%
2024/02/20	33	32.56	2	32.60	32.65	31	15,222	0.20%
2024/02/19	0.1	32.35	0	0.00	32.80	0.1	15,433	0.00%
2024/02/16	14.5	31.87	5.4	31.91	31.90	9.2	15,704	0.06%
2024/02/15	16.8	31.90	6.8	32.01	32.00	10	15,670	0.06%
2024/02/05	3.2	32.06	11	32.03	32.15	-7.8	15,497	-0.05%
2024/02/02	0.9	32.36	0.1	32.35	32.25	0.8	15,452	0.00%
2024/02/01	14.1	32.33	3	32.40	32.45	11.1	15,591	0.07%
2024/01/31	4.2	31.96	2	32.05	31.90	2.2	15,628	0.01%
2024/01/30	7.7	32.09	4.2	32.11	32.00	3.5	15,538	0.02%
2024/01/29	3.7	32.52	1	32.50	32.35	2.7	15,511	0.02%
2024/01/26	0.4	32.75	0	0.00	32.60	0.4	15,632	0.00%
2024/01/25	0.9	32.70	0	0.00	32.70	0.9	15,730	0.01%
2024/01/24	5.1	32.63	0	0.00	32.60	5.1	15,865	0.03%
2024/01/23	2.3	32.60	0	0.00	32.70	2.3	16,153	0.01%
2024/01/22	9.1	32.41	19.7	32.35	32.30	-10.6	16,296	-0.07%
2024/01/19	5.6	32.09	1.4	32.31	32.40	4.2	16,355	0.03%
2024/01/18	5.1	32.10	0	0.00	32.05	5.1	16,380	0.03%
2024/01/17	15.1	32.28	5	32.20	32.20	10.1	16,459	0.06%
2024/01/16	13.5	33.01	0	0.00	32.90	13.5	16,356	0.08%
2024/01/15	10	33.73	0.3	33.88	33.65	9.7	16,277	0.06%
2024/01/12	9	33.70	1	33.65	33.75	8	16,716	0.05%
2024/01/11	5.3	33.77	0	0.00	33.70	5.3	17,605	0.03%
2024/01/10	3.6	33.83	4.5	33.75	33.70	-0.9	18,877	0.00%
2024/01/09	1.2	34.13	3	34.12	34.05	-1.8	19,006	-0.01%
2024/01/08	3	34.45	0	0.00	34.25	3	19,126	0.02%
2024/01/05	1.1	34.26	4	34.28	34.35	-2.9	19,349	-0.01%
2024/01/04	5.1	34.15	0	0.00	34.20	5.1	19,609	0.03%
2024/01/03	3.1	34.32	21	34.25	34.20	-17.9	19,771	-0.09%
2024/01/02	1.1	34.71	4	34.78	34.70	-2.9	19,818	-0.01%
2023/12/29	1	34.80	3	34.80	34.85	-2	19,953	-0.01%
2023/12/27	2.8	34.80	0.2	34.80	34.90	2.6	20,197	0.01%
2023/12/26	1.5	34.61	3	34.65	34.65	-1.5	20,237	-0.01%
2023/12/25	0.1	34.55	2	34.55	34.50	-1.9	20,449	-0.01%
2023/12/22	0.1	34.30	10	34.20	34.30	-10	20,578	-0.05%
2023/12/21	0.3	34.30	6.3	34.21	34.25	-6	20,790	-0.03%
2023/12/20	0	34.50	26	34.35	34.50	-26	21,158	-0.12%
2023/12/19	2	34.48	10.3	34.26	34.35	-8.3	21,394	-0.04%
2023/12/18	2.1	34.50	1	34.50	34.55	1.1	21,730	0.01%
2023/12/15	0	0.00	2	34.38	34.30	-2	21,955	-0.01%
2023/12/14	1.1	34.27	1	34.50	34.40	0.1	21,772	0.00%
2023/12/13	1	34.15	13.5	34.08	34.05	-12.5	21,743	-0.06%
2023/12/12	12.1	34.20	0.2	34.30	34.15	11.9	21,824	0.05%
2023/12/11	6.1	34.32	1	34.30	34.40	5.1	21,878	0.02%
2023/12/08	3	34.65	4.1	34.65	34.60	-1.1	22,119	0.00%
2023/12/07	0.1	34.60	5	34.50	34.50	-4.9	22,107	-0.02%
2023/12/06	4	34.73	2.5	34.78	34.60	1.5	22,145	0.01%
2023/12/05	4.3	34.57	0	0.00	34.90	4.3	22,206	0.02%
2023/12/04	9.1	34.26	7	34.26	34.05	2.1	22,066	0.01%
2023/12/01	16.1	34.51	6	34.54	34.40	10.1	22,225	0.05%
2023/11/30	7	34.88	23	35.05	34.95	-16	21,892	-0.07%
2023/11/29	13.3	34.40	2	34.45	34.25	11.3	20,364	0.06%
2023/11/28	52.8	34.95	42.3	34.84	34.50	10.5	20,138	0.05%
2023/11/27	5	34.13	11	34.19	33.95	-6	19,597	-0.03%
2023/11/24	0	0.00	4	34.08	33.75	-4	19,408	-0.02%
2023/11/22	1.1	33.90	4	33.91	33.85	-2.9	19,049	-0.02%
2023/11/21	11	34.00	4	34.10	34.20	7	18,952	0.04%
2023/11/20	1.1	33.60	0	0.00	33.60	1.1	18,544	0.01%
2023/11/17	7	33.26	10	33.25	33.20	-3	18,469	-0.02%
2023/11/16	9	33.19	0	0.00	33.05	9	18,400	0.05%
2023/11/15	9.1	32.97	12	33.01	33.15	-2.9	18,225	-0.02%
2023/11/14	2.1	32.58	0	0.00	32.50	2.1	18,089	0.01%
2023/11/13	0	0.00	2	32.65	32.80	-2	18,187	-0.01%
2023/11/10	1.2	32.82	0	0.00	32.85	1.2	18,374	0.01%
2023/11/09	6	32.92	0	0.00	32.90	6	18,388	0.03%
2023/11/08	1	32.90	3	32.78	32.90	-2	18,405	-0.01%
2023/11/07	13.6	32.54	30	32.55	32.55	-16.4	18,432	-0.09%
2023/11/06	10.3	32.85	0.2	32.90	32.80	10.1	18,394	0.05%
2023/11/03	3.1	32.72	0	0.00	32.90	3.1	18,290	0.02%
2023/11/02	20	32.40	1	32.30	32.35	19	18,196	0.10%
2023/11/01	32.1	32.16	0	0.00	32.10	32.1	18,166	0.18%
2023/10/31	7	32.23	1	32.25	32.25	6	18,158	0.03%
2023/10/30	3	31.95	10	31.95	32.00	-7	18,028	-0.04%
2023/10/27	2.5	31.85	0	0.00	31.85	2.5	17,917	0.01%
2023/10/26	4.1	31.53	14	31.45	31.45	-9.9	17,975	-0.06%
2023/10/25	10.2	31.70	0	0.00	31.55	10.2	17,848	0.06%
2023/10/24	17.3	31.49	0	0.00	31.50	17.3	17,706	0.10%
2023/10/23	14.1	31.74	0	0.00	31.65	14.1	17,530	0.08%
2023/10/20	5.7	31.69	0	0.00	31.75	5.7	17,702	0.03%
2023/10/19	41.4	31.78	0	0.00	31.90	41.4	17,409	0.24%
2023/10/18	23.4	32.55	0	0.00	32.45	23.4	16,813	0.14%
2023/10/17	3.3	33.47	5	33.45	33.45	-1.7	15,659	-0.01%
2023/10/16	10.5	33.70	1.2	33.71	33.60	9.3	15,645	0.06%
2023/10/13	13	33.92	6.2	33.93	33.80	6.8	15,722	0.04%
2023/10/12	15	33.63	1	33.65	33.70	14	15,681	0.09%
2023/10/11	1	33.00	1	32.95	33.10	0	15,548	0.00%
2023/10/06	2	32.83	3	32.85	32.80	-1	15,540	-0.01%
2023/10/05	5.1	32.78	1	32.75	32.75	4.1	15,507	0.03%
2023/10/04	10.2	32.94	3.2	32.96	32.90	7	15,539	0.05%
2023/10/03	16.2	33.23	13	33.12	33.20	3.2	15,625	0.02%
2023/10/02	5.2	33.15	0	0.00	33.10	5.2	15,776	0.03%
2023/09/28	10.5	33.13	5.4	33.14	33.25	5.1	16,020	0.03%
2023/09/27	7.5	32.96	2	33.00	33.05	5.5	15,999	0.03%
2023/09/26	9.6	33.03	7	33.00	33.00	2.6	15,938	0.02%
2023/09/25	18.3	33.14	0	0.00	33.10	18.3	15,777	0.12%
2023/09/22	14.2	33.47	1	33.35	33.50	13.2	15,474	0.09%
2023/09/21	40.4	33.97	3	34.22	33.80	37.4	15,253	0.25%
2023/09/20	9.4	34.43	2	34.55	34.35	7.4	15,082	0.05%
2023/09/19	3.5	34.85	0.5	35.01	34.80	3	14,902	0.02%
2023/09/18	4	35.00	1	35.10	35.10	3	14,938	0.02%
2023/09/15	7	35.15	8.1	35.25	35.10	-1.1	15,030	-0.01%
2023/09/14	2.1	35.33	3	35.42	35.50	-0.9	14,962	-0.01%
2023/09/13	18.1	35.07	7	35.16	35.30	11.1	14,972	0.07%
2023/09/12	6.4	34.57	1.2	34.48	34.60	5.2	15,254	0.03%
2023/09/11	4.2	34.09	6.1	34.13	34.20	-1.9	15,266	-0.01%
2023/09/08	15.2	34.12	0.2	34.20	34.10	15	15,301	0.10%
2023/09/07	7.9	34.31	1	34.35	34.35	6.9	15,280	0.05%
2023/09/06	57.3	34.53	1.2	34.61	34.40	56.1	15,287	0.37%
2023/09/05	38.6	35.02	3	35.05	35.00	35.6	14,939	0.24%
2023/09/04	16.1	35.01	1	35.10	35.20	15.1	14,925	0.10%
2023/09/01	2	35.13	5.1	35.11	35.25	-3.1	14,877	-0.02%
2023/08/31	19.8	35.02	1	35.15	34.95	18.8	14,843	0.13%
2023/08/30	7	35.38	0	0.00	35.30	7	14,684	0.05%
2023/08/29	4	35.26	0	0.00	35.40	4	15,130	0.03%
2023/08/28	2	35.10	0	0.00	35.20	2	15,344	0.01%
2023/08/25	5.4	35.17	0.1	35.25	35.10	5.3	16,124	0.03%
2023/08/24	2.3	35.31	0.1	35.40	35.30	2.2	16,441	0.01%
2023/08/23	9.7	35.41	0.1	35.50	35.30	9.6	16,726	0.06%
2023/08/22	9	35.38	1.1	35.53	35.40	7.9	16,947	0.05%
2023/08/21	8.1	35.37	19.2	35.32	35.40	-11.1	17,344	-0.06%
2023/08/18	12.5	35.35	6.4	35.17	35.15	6.1	17,523	0.03%
2023/08/17	10.2	35.58	1	35.55	35.65	9.2	17,458	0.05%
2023/08/16	22.6	36.08	0	0.00	36.05	22.6	17,488	0.13%
2023/08/15	6.3	36.68	1.2	36.88	36.70	5.1	17,473	0.03%
2023/08/14	3.5	36.81	0.1	37.00	36.85	3.4	17,582	0.02%
2023/08/11	5.1	37.41	6	37.35	37.40	-0.9	17,637	-0.01%
2023/08/10	3.5	36.91	2.5	36.88	36.85	1	17,644	0.01%
2023/08/09	0.1	37.20	0	0.00	37.15	0.1	17,972	0.00%
2023/08/08	7.4	37.19	2	37.20	37.10	5.4	18,250	0.03%
2023/08/07	0	37.55	1.2	37.55	37.65	-1.2	18,384	-0.01%
2023/08/04	1	37.35	5	37.38	37.35	-4	18,438	-0.02%
2023/08/02	6.8	37.33	1	37.20	37.20	5.8	18,846	0.03%
2023/08/01	1	37.55	0	0.00	37.55	1	19,015	0.01%
2023/07/31	3	37.32	7.1	37.49	37.30	-4.1	19,125	-0.02%
2023/07/28	2	37.20	0	0.00	37.35	2	19,175	0.01%
2023/07/27	4.9	37.35	1	37.50	37.35	3.9	19,620	0.02%
2023/07/26	10.5	37.25	2	37.30	37.25	8.5	20,584	0.04%
2023/07/25	3.1	37.37	1	37.40	37.40	2.1	20,798	0.01%
2023/07/24	3	36.72	7.1	36.26	36.50	-4.1	20,874	-0.02%
2023/07/21	24.9	36.32	5.1	36.53	36.10	19.8	21,180	0.09%
2023/07/20	9.4	36.60	1	36.65	36.55	8.4	21,667	0.04%
2023/07/19	22.1	36.78	6	36.97	36.60	16.1	22,718	0.07%
2023/07/18	23.5	36.66	8	36.84	37.10	15.5	23,504	0.07%
2023/07/17	11.5	36.78	5.1	36.77	36.75	6.4	23,411	0.03%
2023/07/14	9	36.96	5	36.95	37.00	4	23,348	0.02%
2023/07/13	12.1	36.93	1.7	36.98	36.80	10.5	23,366	0.04%
2023/07/12	7.1	36.59	0	0.00	36.60	7.1	23,564	0.03%
2023/07/11	27	36.70	0.7	37.00	36.55	26.3	23,517	0.11%
2023/07/10	17.5	36.99	0.1	37.05	36.85	17.4	23,394	0.07%
2023/07/07	17.7	37.00	1	37.05	37.30	16.7	23,264	0.07%
2023/07/06	32.4	37.34	2	37.33	37.25	30.4	23,393	0.13%
2023/07/05	9.3	37.96	2	38.10	37.80	7.3	23,091	0.03%
2023/07/04	7.7	38.11	0	0.00	38.05	7.7	22,913	0.03%
2023/07/03	0	38.20	2	38.20	38.25	-2	22,864	-0.01%
2023/06/30	0	38.15	5	38.10	38.05	-5	22,907	-0.02%
2023/06/29	1	38.15	2	38.15	38.05	-1	22,932	0.00%
2023/06/28	3.2	38.08	4	38.40	38.05	-0.8	22,980	0.00%
2023/06/27	0.2	38.56	1	38.50	38.45	-0.8	23,114	0.00%
2023/06/26	0	0.00	3.3	38.84	38.80	-3.3	23,371	-0.01%
2023/06/21	3	38.45	20.6	38.35	38.70	-17.5	23,378	-0.07%
2023/06/20	4.2	38.53	5	38.50	38.55	-0.8	23,375	0.00%
2023/06/19	0.3	38.70	2	38.70	38.70	-1.7	23,493	-0.01%
2023/06/16	5	38.75	7.1	38.69	38.70	-2.1	23,472	-0.01%
2023/06/15	4	38.29	5	38.27	38.35	-1	23,007	0.00%
2023/06/14	5	38.27	5	38.24	38.35	0	23,330	0.00%
2023/06/13	10	38.28	2.1	38.25	38.25	7.9	23,466	0.03%
2023/06/12	16.2	38.44	22.7	38.41	38.25	-6.5	23,491	-0.03%
2023/06/09	4.1	38.43	4	38.44	38.45	0.1	23,511	0.00%
2023/06/08	4.4	38.56	1	38.75	38.50	3.4	23,676	0.01%
2023/06/07	7.3	38.79	6.1	38.76	38.80	1.2	23,851	0.00%
2023/06/06	5	38.78	2	38.90	38.80	3	24,048	0.01%
2023/06/05	2	38.88	1	38.85	38.85	1	24,210	0.00%
2023/06/02	7	38.53	24	38.12	38.55	-17	24,023	-0.07%
2023/06/01	4.2	37.81	1	37.80	37.75	3.2	23,598	0.01%
2023/05/31	9	38.04	1	38.30	37.90	8	23,504	0.03%
2023/05/30	1	37.95	2	38.05	38.30	-1	22,887	0.00%
2023/05/29	3.2	37.89	2	37.88	38.15	1.2	23,178	0.01%
2023/05/26	37.1	37.73	31	37.71	38.00	6.1	23,692	0.03%
2023/05/25	9.2	37.56	20	37.55	38.05	-10.8	24,133	-0.04%
2023/05/24	32.1	37.66	7	37.60	37.85	25.1	23,953	0.10%
2023/05/23	14	38.01	3.6	38.10	37.90	10.5	23,751	0.04%
2023/05/22	11	38.23	0.3	38.23	38.25	10.7	23,649	0.05%
2023/05/19	7	37.79	0	0.00	37.85	7	23,556	0.03%
2023/05/18	3.2	37.85	0.1	37.90	37.85	3.1	23,437	0.01%
2023/05/17	0.2	38.00	5.1	37.95	37.90	-4.9	23,453	-0.02%
2023/05/16	0	0.00	5.3	37.62	37.75	-5.3	23,506	-0.02%
2023/05/15	52	37.34	0	0.00	37.35	52	23,506	0.22%
2023/05/12	11.1	38.21	4	38.54	37.80	7.1	23,276	0.03%
2023/05/11	11.1	38.21	4	38.54	38.20	7.1	23,037	0.03%
2023/05/10	8	38.66	3	38.82	38.85	5	22,849	0.02%
2023/05/09	38.1	38.95	2	38.83	38.65	36.1	22,795	0.16%
2023/05/08	2.1	39.48	14.5	39.56	39.60	-12.4	22,479	-0.05%
2023/05/05	3.1	39.21	2	39.65	39.30	1.1	22,322	0.00%
2023/05/04	11.3	39.33	12.1	39.51	39.45	-0.8	22,305	0.00%
2023/05/03	15.6	39.72	15	39.57	39.50	0.6	22,236	0.00%
2023/05/02	55.3	39.79	58.2	39.68	39.90	-2.9	22,048	-0.01%
2023/04/28	1.4	38.68	0.1	38.85	38.70	1.3	21,538	0.01%
2023/04/27	7.3	38.85	9	39.04	38.65	-1.7	21,481	-0.01%
2023/04/26	8.9	38.99	2	38.20	39.10	6.9	21,572	0.03%
2023/04/25	15.1	38.88	2.2	38.60	38.50	12.9	21,693	0.06%
2023/04/24	32	39.24	45.9	39.37	39.55	-13.9	21,265	-0.07%
2023/04/21	14.1	38.36	11.4	38.40	38.30	2.7	20,241	0.01%
2023/04/20	3	37.37	2	37.15	37.20	1	19,358	0.01%
2023/04/19	1	37.40	0	0.00	37.10	1	19,409	0.01%
2023/04/18	0.2	37.50	0	0.00	37.45	0.2	19,425	0.00%
2023/04/17	7	38.14	8	38.10	37.95	-1	19,656	-0.01%
2023/04/14	1	37.35	2	37.43	37.55	-1	19,373	-0.01%
2023/04/13	1.2	37.47	27	37.50	37.55	-25.8	19,387	-0.13%
2023/04/12	1	37.75	1.1	37.60	37.45	0	19,333	0.00%
2023/04/11	11	37.31	7.1	37.33	37.45	3.9	19,262	0.02%
2023/04/10	0	36.45	0	0.00	36.60	0	19,042	0.00%
2023/04/07	2.4	36.40	16	36.43	36.40	-13.6	19,060	-0.07%
2023/04/06	4.1	36.29	4	36.45	36.45	0.1	19,160	0.00%
2023/03/31	0.3	36.30	3.3	36.52	36.40	-3.1	19,407	-0.02%
2023/03/30	6.1	36.17	6	36.28	36.20	0.1	20,415	0.00%
2023/03/29	5.1	36.24	11	36.20	36.35	-5.9	21,328	-0.03%
2023/03/28	6.8	36.30	0	0.00	36.20	6.8	22,230	0.03%
2023/03/27	31.5	36.82	7	36.82	36.65	24.5	23,097	0.11%
2023/03/24	0	0.00	1	37.45	37.60	-1	23,872	0.00%
2023/03/22	2	37.40	4.4	37.23	37.20	-2.4	23,957	-0.01%
2023/03/21	3	37.00	0.1	37.20	37.05	2.9	24,027	0.01%
2023/03/20	5	36.90	0	0.00	36.90	5	24,042	0.02%
2023/03/17	8	36.51	0	0.00	36.40	8	24,199	0.03%
2023/03/16	10.7	36.48	0	0.00	36.35	10.7	23,908	0.04%
2023/03/15	5.2	37.18	5	37.14	37.10	0.1	23,942	0.00%
2023/03/14	12	36.55	2.6	36.90	36.75	9.4	24,037	0.04%
2023/03/13	5.5	36.60	22	36.37	36.75	-16.5	24,266	-0.07%
2023/03/10	15.7	36.72	0.4	36.93	36.70	15.3	24,281	0.06%
2023/03/09	9.5	37.53	3.3	37.74	37.20	6.3	24,506	0.03%
2023/03/08	5.1	37.61	10.1	37.63	37.75	-5	24,873	-0.02%
2023/03/07	3	37.95	7.3	37.98	37.95	-4.3	24,885	-0.02%
2023/03/06	0	38.05	4	37.99	37.95	-4	25,216	-0.02%
2023/03/03	5.2	37.82	0	0.00	37.75	5.2	25,487	0.02%
2023/03/02	10.1	37.57	2.1	37.85	37.90	7.9	25,669	0.03%
2023/03/01	13.2	38.07	0.1	37.95	37.80	13.1	25,706	0.05%
2023/02/24	1.2	39.08	1.3	39.15	39.15	-0.1	25,338	0.00%
2023/02/23	3.2	39.49	27.1	39.26	39.50	-23.9	24,816	-0.10%
2023/02/22	13.2	38.00	22	38.09	38.05	-8.8	25,159	-0.03%
2023/02/21	3.2	38.25	3.2	38.31	38.35	-0.1	26,058	0.00%
2023/02/20	4	38.09	1	37.85	38.25	3	26,714	0.01%
2023/02/17	2.1	37.36	0.5	37.54	38.00	1.6	27,226	0.01%
2023/02/16	1	37.40	0.3	37.70	37.50	0.7	27,958	0.00%
2023/02/15	1.4	37.78	1.8	37.67	37.55	-0.5	28,051	0.00%
2023/02/14	6.2	37.33	7.1	37.52	37.25	-0.9	27,991	0.00%
2023/02/13	5.3	37.01	24.7	37.09	37.00	-19.4	27,957	-0.07%
2023/02/10	1	36.75	2.1	36.70	36.85	-1	28,096	0.00%
2023/02/09	2.1	36.68	3.1	36.75	36.60	-1	28,114	0.00%
2023/02/08	4.4	36.62	6	36.67	36.75	-1.6	28,188	-0.01%
2023/02/07	3.1	36.45	8	36.58	36.65	-5	28,269	-0.02%
2023/02/06	9.3	36.24	3.1	36.40	36.15	6.2	28,252	0.02%
2023/02/03	6.3	36.47	10.2	36.50	36.45	-3.9	28,142	-0.01%
2023/02/02	2.1	36.56	8.1	36.73	36.80	-6	28,165	-0.02%
2023/02/01	5.1	36.59	3.2	36.64	36.75	1.9	28,193	0.01%
2023/01/31	6	36.59	3	36.80	36.25	3	28,263	0.01%
2023/01/30	6.5	36.75	18.6	36.73	36.95	-12	28,195	-0.04%
2023/01/17	14.8	36.09	15.2	36.17	36.00	-0.4	28,181	0.00%
2023/01/16	4.3	36.43	22	36.61	36.50	-17.7	28,175	-0.06%
2023/01/13	20.4	35.96	20.2	36.15	36.15	0.1	27,855	0.00%
2023/01/12	5.1	35.34	12.1	35.22	35.40	-6.9	27,913	-0.02%
2023/01/11	3.1	34.70	3.5	34.69	34.70	-0.5	28,119	0.00%
2023/01/10	4.1	34.50	3	34.60	34.60	1.1	28,426	0.00%
2023/01/09	1.4	34.46	1.2	34.58	34.60	0.2	28,943	0.00%
2023/01/06	1.6	34.33	0	0.00	34.25	1.6	29,213	0.01%
2023/01/05	5.2	34.39	6	34.58	34.45	-0.8	29,670	0.00%
2023/01/04	0.1	33.75	0	0.00	33.50	0.1	29,498	0.00%
2023/01/03	10.9	33.35	7	33.60	33.50	3.9	29,714	0.01%
2022/12/30	9	33.72	0	0.00	33.65	9	29,735	0.03%
2022/12/29	10	33.76	1.2	33.78	33.70	8.8	29,889	0.03%
2022/12/28	3	34.15	3.6	34.20	34.30	-0.6	30,140	0.00%
2022/12/27	25.2	34.47	16.1	34.50	34.30	9.1	30,373	0.03%
2022/12/26	11.7	34.31	2	34.28	34.40	9.7	30,533	0.03%
2022/12/23	11.9	34.26	5	34.23	34.05	6.9	31,062	0.02%
2022/12/22	8.5	34.37	10.5	34.33	34.45	-2	31,982	-0.01%
2022/12/21	13.2	33.99	3.2	34.02	34.05	10	31,325	0.03%
2022/12/20	4.2	33.73	2.3	33.89	33.70	1.9	30,705	0.01%
2022/12/19	6.2	33.88	10	34.09	33.85	-3.8	30,251	-0.01%
2022/12/16	17.8	33.15	9.1	33.75	34.60	8.7	29,428	0.03%
2022/12/15	4.5	33.49	4	33.45	33.55	0.5	28,860	0.00%
2022/12/14	0	0.00	2	33.55	33.50	-2	29,170	-0.01%
2022/12/13	6.2	33.90	4	33.89	33.70	2.2	29,231	0.01%
2022/12/12	0	0.00	2	33.80	33.85	-2	29,198	-0.01%
2022/12/09	6	33.70	6	33.70	33.70	0	29,684	0.00%
2022/12/08	3	33.15	0	0.00	33.20	3	29,675	0.01%
2022/12/07	13	33.22	2	33.38	33.35	11	29,677	0.04%
2022/12/06	13.2	33.44	5	33.46	33.30	8.1	29,698	0.03%
2022/12/05	5	33.46	4	33.54	33.70	1	29,562	0.00%
2022/12/02	33	33.69	0	0.00	33.65	33	29,249	0.11%
2022/12/01	9.1	33.96	16	34.07	34.05	-6.9	29,193	-0.02%
2022/11/30	3	33.38	3	33.77	33.90	0	29,003	0.00%
2022/11/29	1	33.25	1	33.00	33.55	0	28,619	0.00%
2022/11/28	5.3	33.00	2	33.08	33.00	3.3	28,640	0.01%
2022/11/25	7	33.42	4.2	33.46	33.55	2.8	28,428	0.01%
2022/11/24	6	32.88	2	33.05	33.20	4	28,273	0.01%
2022/11/23	14	32.72	0.3	32.93	32.70	13.7	28,055	0.05%
2022/11/22	4.6	32.64	2	32.65	32.65	2.6	27,954	0.01%
2022/11/21	10.5	32.90	4	32.85	32.85	6.5	27,730	0.02%
2022/11/18	12	33.55	4	33.45	33.30	8	27,498	0.03%
2022/11/17	33.2	34.17	40.1	34.19	34.25	-6.9	26,542	-0.03%
2022/11/16	26.3	33.14	5	32.99	32.90	21.3	25,556	0.08%
2022/11/15	11.7	33.39	3.5	33.69	33.85	8.2	24,950	0.03%
2022/11/14	2.2	33.52	15.2	33.58	34.15	-13	24,375	-0.05%
2022/11/11	2	32.20	4	32.21	32.15	-2	23,576	-0.01%
2022/11/10	2.1	31.92	10.3	32.09	31.70	-8.2	23,483	-0.03%
2022/11/09	7.2	31.85	1	31.85	31.90	6.2	23,444	0.03%
2022/11/08	5.1	31.54	11.2	31.55	31.65	-6.1	23,282	-0.03%
2022/11/07	2.2	30.86	0	31.00	31.00	2.2	23,106	0.01%
2022/11/04	1.1	30.25	1	30.50	30.45	0.1	23,191	0.00%
2022/11/03	12.3	30.28	0.2	30.33	30.30	12.1	23,144	0.05%
2022/11/02	0.4	30.79	0	0.00	30.75	0.4	23,105	0.00%
2022/11/01	0	0.00	5.1	30.47	30.65	-5.1	23,119	-0.02%
2022/10/31	9.2	30.42	1	30.40	30.25	8.2	23,108	0.04%
2022/10/28	12.7	30.76	0	0.00	30.50	12.7	23,119	0.05%
2022/10/27	2.1	30.86	5	30.69	30.85	-3	23,111	-0.01%
2022/10/26	3	29.93	5.2	30.30	30.30	-2.2	23,119	-0.01%
2022/10/25	15.4	30.03	2.1	30.01	29.90	13.3	23,077	0.06%
2022/10/24	4.3	30.74	0	0.00	30.60	4.3	22,682	0.02%
2022/10/21	10.1	30.97	2	31.10	31.00	8.1	22,562	0.04%
2022/10/20	22.9	30.98	1.4	30.87	30.90	21.5	22,518	0.10%
2022/10/19	8.2	31.77	3	31.90	31.60	5.2	22,012	0.02%
2022/10/18	8.2	31.47	0	0.00	31.45	8.2	21,608	0.04%
2022/10/17	16.7	31.60	0	0.00	31.70	16.7	21,593	0.08%
2022/10/14	19.2	32.55	5.1	32.81	32.40	14.1	21,633	0.07%
2022/10/13	40.4	32.91	10.3	33.21	32.65	30.1	21,544	0.14%
2022/10/12	2.6	33.99	1.5	33.83	33.75	1.1	21,287	0.01%
2022/10/11	7.1	33.86	6.5	33.82	33.80	0.6	21,345	0.00%
2022/10/07	7.1	34.24	3.1	34.30	34.25	4	21,291	0.02%
2022/10/06	1.8	34.30	0	0.00	34.30	1.8	21,266	0.01%
2022/10/05	12.6	34.24	6.1	34.20	34.15	6.5	21,277	0.03%
2022/10/04	0.2	33.73	2	33.75	33.85	-1.8	21,025	-0.01%
2022/10/03	6	33.73	0	0.00	33.65	6	20,773	0.03%
2022/09/30	10.5	33.74	1	33.75	33.80	9.5	20,658	0.05%
2022/09/29	37.3	34.26	1.2	34.17	34.15	36.1	20,144	0.18%
2022/09/28	35.6	35.08	1.3	35.07	34.90	34.3	19,056	0.18%
2022/09/27	16.5	35.79	0	0.00	35.80	16.5	18,789	0.09%
2022/09/26	42.6	36.08	4.3	35.99	35.85	38.3	18,599	0.21%
2022/09/23	43	37.15	0.5	37.30	37.00	42.5	18,381	0.23%
2022/09/22	16.4	37.42	1.5	37.53	37.55	14.9	18,250	0.08%
2022/09/21	17.6	38.07	0	0.00	38.10	17.6	17,880	0.10%
2022/09/20	2.2	38.68	0.2	38.75	38.55	2	17,513	0.01%
2022/09/19	0.7	38.94	3.5	38.88	38.80	-2.8	17,397	-0.02%
2022/09/16	14.8	38.80	5.5	38.76	38.60	9.3	17,332	0.05%
2022/09/15	11.9	39.52	11.8	39.60	39.55	0.1	16,939	0.00%
2022/09/14	2	39.73	5.5	39.72	39.65	-3.5	16,875	-0.02%
2022/09/13	0.3	39.88	0.4	39.86	39.90	-0.1	16,925	0.00%
2022/09/12	1	39.75	0	0.00	39.80	1	16,977	0.01%
2022/09/08	2.1	39.63	2	39.75	39.85	0.1	17,321	0.00%
2022/09/07	2	39.68	0	0.00	39.70	2	17,462	0.01%
2022/09/06	0	0.00	19.1	39.77	39.85	-19.1	17,501	-0.11%
2022/09/05	1.5	39.00	1	38.95	39.10	0.5	17,483	0.00%
2022/09/02	11.3	38.53	0	0.00	38.50	11.3	17,570	0.06%
2022/09/01	10.4	38.92	0	0.00	38.90	10.4	17,325	0.06%
2022/08/31	2.2	39.17	0.1	39.35	39.30	2.1	17,158	0.01%
2022/08/30	2.2	39.24	1.1	39.35	39.25	1.1	17,048	0.01%
2022/08/29	10.2	39.11	0.2	39.50	39.35	10	17,169	0.06%
2022/08/26	3.7	39.61	0.1	39.60	39.65	3.6	17,183	0.02%
2022/08/25	0.1	39.50	2.3	39.42	39.55	-2.2	17,263	-0.01%
2022/08/24	1	39.10	0	0.00	39.25	1	17,398	0.01%
2022/08/23	4.2	39.19	0.2	39.40	39.35	4	17,816	0.02%
2022/08/22	0.5	39.21	3.4	39.19	39.65	-2.9	17,936	-0.02%
2022/08/19	6	39.47	1.1	39.42	39.45	4.9	18,065	0.03%
2022/08/18	2.2	39.66	1.1	39.66	39.80	1.1	18,153	0.01%
2022/08/17	4.2	39.31	5	39.44	40.00	-0.8	18,215	0.00%
2022/08/16	1.1	39.30	1	39.25	39.35	0.1	18,244	0.00%
2022/08/15	3	39.05	0	0.00	39.30	3	18,314	0.02%
2022/08/12	5	39.13	8	39.20	39.30	-3	18,719	-0.02%
2022/08/11	1.5	38.72	0	0.00	39.35	1.5	18,846	0.01%
2022/08/10	7.2	38.52	0.1	38.75	38.75	7.1	18,945	0.04%
2022/08/09	8.3	38.35	1	38.30	38.75	7.3	19,108	0.04%
2022/08/08	12.1	38.50	17.2	38.40	38.70	-5.1	19,258	-0.03%
2022/08/05	41.8	38.86	1	39.10	38.85	40.8	19,436	0.21%
2022/08/04	3.3	38.69	4	38.93	38.75	-0.7	19,943	0.00%
2022/08/03	2	38.93	13	39.03	39.10	-11	20,186	-0.05%
2022/08/02	17.4	39.12	7.1	39.14	39.15	10.3	20,245	0.05%
2022/08/01	7.1	39.14	13	39.02	39.50	-5.9	20,243	-0.03%
2022/07/29	14.2	38.49	0	0.00	38.75	14.2	20,205	0.07%
2022/07/28	23.3	38.05	1	38.10	38.20	22.3	20,134	0.11%
2022/07/27	6.1	37.84	5	37.85	37.85	1.1	20,075	0.01%
2022/07/26	5.2	37.83	1	37.85	37.80	4.2	20,246	0.02%
2022/07/25	7.2	37.84	1	37.70	37.85	6.2	20,320	0.03%
2022/07/22	24.4	37.70	0	0.00	37.70	24.4	20,389	0.12%
2022/07/21	51.5	37.98	4	37.98	38.05	47.5	20,196	0.23%
2022/07/20	10.3	41.56	6	41.60	41.60	4.3	19,656	0.02%
2022/07/19	10.1	41.43	6.1	41.32	41.65	4	19,510	0.02%
2022/07/18	3	40.23	0.1	40.20	40.70	2.9	19,267	0.01%
2022/07/15	10.3	40.86	1	41.35	40.50	9.3	19,169	0.05%
2022/07/14	13	41.77	1	41.70	41.70	12	19,107	0.06%
2022/07/13	17.2	41.86	5	41.87	41.80	12.2	19,230	0.06%
2022/07/12	0.7	40.91	5	40.78	41.00	-4.3	19,337	-0.02%
2022/07/11	0.1	40.90	0	0.00	41.10	0.1	19,484	0.00%
2022/07/08	0.2	40.75	0	0.00	40.80	0.2	19,573	0.00%
2022/07/07	1.6	40.87	22	40.63	40.90	-20.4	19,674	-0.10%
2022/07/06	1.2	40.43	22	40.34	40.00	-20.8	20,055	-0.10%
2022/07/05	4	40.75	0	0.00	40.75	4	19,967	0.02%
2022/07/04	5.1	40.06	2	40.25	40.00	3.1	19,809	0.02%
2022/07/01	12.5	40.44	9	40.18	40.35	3.5	19,681	0.02%
2022/06/30	0.1	39.70	0	0.00	39.50	0.1	19,421	0.00%
2022/06/29	1	39.55	2	39.55	39.55	-1	19,227	-0.01%
2022/06/28	13.1	39.65	0	0.00	39.60	13.1	19,218	0.07%
2022/06/27	4.1	39.86	1	40.00	39.80	3.1	19,203	0.02%
2022/06/24	1.1	39.51	0	0.00	39.50	1.1	19,070	0.01%
2022/06/23	3.3	39.05	1	39.05	39.00	2.3	18,963	0.01%
2022/06/22	1.1	39.57	22.2	39.64	39.50	-21.1	18,809	-0.11%
2022/06/21	2.2	39.50	0	0.00	39.45	2.2	18,775	0.01%
2022/06/20	16.1	39.06	2	39.03	38.85	14.1	18,695	0.08%
2022/06/17	14.5	39.64	2	39.65	39.60	12.5	18,440	0.07%
2022/06/16	14.1	40.19	0	0.00	40.00	14.1	18,279	0.08%
2022/06/15	10.6	40.14	0	0.00	40.05	10.6	18,452	0.06%
2022/06/14	13.6	40.17	0	0.00	40.10	13.6	18,363	0.07%
2022/06/13	23.7	40.85	0	0.00	40.80	23.7	18,122	0.13%
2022/06/10	3.1	41.45	0	0.00	41.40	3.1	17,840	0.02%
2022/06/09	7.4	41.60	0	0.00	41.55	7.4	17,831	0.04%
2022/06/08	1	41.75	1	41.55	41.75	0	17,785	0.00%
2022/06/07	20.5	41.45	0	0.00	41.35	20.5	17,736	0.12%
2022/06/06	27	41.51	13.3	41.62	41.55	13.7	17,502	0.08%
2022/06/02	13.2	41.73	0	0.00	41.70	13.2	17,511	0.08%
2022/06/01	21.4	42.16	20.3	42.13	42.10	1.2	17,534	0.01%
2022/05/31	2.2	42.76	35	42.55	42.60	-32.8	17,391	-0.19%
2022/05/30	6.2	42.92	10	42.89	42.80	-3.8	16,918	-0.02%
2022/05/27	8.4	41.83	28.1	42.14	42.20	-19.7	16,696	-0.12%
2022/05/26	3.2	42.08	1	42.10	41.70	2.2	16,596	0.01%
2022/05/25	2	41.63	19.1	41.32	41.65	-17.1	16,538	-0.10%
2022/05/24	87.3	41.21	0	0.00	41.20	87.3	16,462	0.53%
2022/05/23	6.1	41.42	1.2	41.28	41.20	5	16,294	0.03%
2022/05/20	20	41.26	2.9	41.75	41.15	17.1	16,186	0.11%
2022/05/19	2.1	41.11	6	41.10	41.10	-3.9	15,717	-0.02%
2022/05/18	5.6	41.43	1	41.60	41.60	4.6	15,532	0.03%
2022/05/17	36.6	41.54	1	41.50	41.50	35.6	15,250	0.23%
2022/05/16	3.4	41.42	3	41.23	41.25	0.4	15,019	0.00%
2022/05/13	16.1	41.47	12	41.07	41.60	4.1	14,715	0.03%
2022/05/12	40.7	41.23	5	41.24	40.80	35.7	14,482	0.25%
2022/05/11	25.1	42.60	2	42.85	42.65	23.1	13,898	0.17%
2022/05/10	4.2	43.90	4	43.86	43.85	0.2	13,469	0.00%
2022/05/09	18.6	44.36	16.4	44.48	44.25	2.2	13,279	0.02%
2022/05/06	9.2	45.13	21	45.16	45.10	-11.8	13,113	-0.09%
2022/05/05	11.3	45.58	0	0.00	45.60	11.3	13,152	0.09%
2022/05/04	1.4	45.36	2.1	45.50	45.50	-0.7	13,127	-0.01%
2022/05/03	7.6	45.37	6	45.55	45.35	1.6	13,228	0.01%
2022/04/29	1.3	46.09	0.2	46.20	45.90	1.1	12,942	0.01%
2022/04/28	7.3	45.86	0	0.00	46.10	7.3	12,785	0.06%
2022/04/27	6.9	45.86	10.1	45.89	45.80	-3.2	12,580	-0.03%
2022/04/26	4.1	46.15	0	0.00	46.20	4.1	12,312	0.03%
2022/04/25	9.5	46.11	6.1	46.18	46.10	3.4	12,241	0.03%
2022/04/22	6.3	46.51	5.1	46.52	46.55	1.2	12,099	0.01%
2022/04/21	13.5	46.70	3	47.10	46.80	10.5	12,074	0.09%
2022/04/20	9.1	46.48	0	46.70	46.60	9.1	12,063	0.08%
2022/04/19	16.5	46.33	1	46.45	46.35	15.5	11,970	0.13%
2022/04/18	21.8	46.56	3.1	46.46	46.50	18.7	11,843	0.16%
2022/04/15	8.1	47.16	2.1	47.26	47.10	6	11,628	0.05%
2022/04/14	9.4	47.69	3.1	47.72	47.70	6.3	11,442	0.06%
2022/04/13	15.3	47.97	9	47.96	48.00	6.3	11,348	0.06%
2022/04/12	21.9	48.35	5	48.33	48.00	16.9	11,175	0.15%
2022/04/11	2.2	49.24	1	49.30	49.45	1.2	10,764	0.01%
2022/04/08	0	0.00	2.1	49.67	49.80	-2.1	10,837	-0.02%
2022/04/07	6.2	49.81	0	0.00	49.55	6.2	10,806	0.06%
2022/04/06	0	0.00	18	50.01	50.20	-18	10,709	-0.17%
2022/04/01	2.1	49.78	5	49.80	49.75	-2.9	10,657	-0.03%
2022/03/31	0	0.00	3.1	50.00	49.90	-3.1	10,588	-0.03%
2022/03/30	1.1	49.80	2.1	49.75	49.85	-1	10,436	-0.01%
2022/03/29	3.1	49.91	2	49.75	49.80	1.1	10,432	0.01%
2022/03/28	3.3	49.31	5	49.15	49.70	-1.7	10,389	-0.02%
2022/03/25	2	49.70	1.1	49.76	49.70	0.9	10,342	0.01%
2022/03/24	4	49.66	5.9	49.82	49.95	-1.9	10,385	-0.02%
2022/03/23	3	49.55	3	49.50	49.65	0	10,460	0.00%
2022/03/22	1.2	49.54	2	49.52	49.70	-0.9	10,377	-0.01%
2022/03/21	2	49.28	22.2	49.49	49.75	-20.2	10,380	-0.19%
2022/03/18	12	48.62	47.8	48.47	48.95	-35.8	10,135	-0.35%
2022/03/17	1	47.90	2	48.00	48.00	-1	9,745	-0.01%
2022/03/16	3	47.77	3	47.80	47.85	0	9,630	0.00%
2022/03/15	0	0.00	1	47.75	47.95	-1	9,597	-0.01%
2022/03/14	0	47.60	0	0.00	47.55	0	9,592	0.00%
2022/03/11	4	47.48	0	0.00	47.45	4	9,676	0.04%
2022/03/10	0	0.00	0.1	47.60	47.60	-0.1	9,818	0.00%
2022/03/09	0.1	47.30	1	47.25	47.25	-0.9	9,901	-0.01%
2022/03/08	3.3	46.97	0	0.00	46.95	3.3	10,051	0.03%
2022/03/07	9.1	46.99	7	47.12	47.10	2.1	10,059	0.02%
2022/03/04	0.6	47.89	5.1	47.65	47.65	-4.5	10,340	-0.04%
2022/03/03	1.3	47.92	0.1	48.05	48.05	1.2	10,465	0.01%
2022/03/02	8.2	47.74	1.3	47.90	48.00	6.9	10,752	0.06%
2022/03/01	1	47.55	8.2	47.74	47.80	-7.2	10,862	-0.07%
2022/02/25	2	47.05	2	47.28	47.35	0	10,955	0.00%
2022/02/24	6.1	47.28	19	47.18	47.30	-12.9	10,884	-0.12%
2022/02/23	7	47.64	0	0.00	47.65	7	10,872	0.06%
2022/02/22	0.1	47.43	0	0.00	47.70	0.1	10,974	0.00%
2022/02/21	1.1	47.23	1.1	47.50	47.60	0	10,977	0.00%
2022/02/18	1.1	47.27	0	0.00	47.45	1.1	11,056	0.01%
2022/02/17	3	47.35	2	47.50	47.45	1	11,143	0.01%
2022/02/16	5.8	47.06	6	47.05	47.00	-0.2	11,199	0.00%
2022/02/15	9	46.99	0	47.15	47.00	9	11,255	0.08%
2022/02/14	1.2	47.03	0	0.00	47.15	1.2	11,341	0.01%
2022/02/11	0	47.50	0	0.00	47.55	0	11,337	0.00%
2022/02/09	2	46.98	1	47.15	47.30	1	11,433	0.01%
2022/02/08	4.2	47.01	34.1	47.08	46.95	-29.9	11,535	-0.26%
2022/02/07	4.2	46.47	1	46.65	47.10	3.2	11,491	0.03%
2022/01/26	3	46.83	3.5	46.89	46.85	-0.5	11,314	0.00%
2022/01/25	5.3	46.75	1.1	46.69	46.80	4.2	11,349	0.04%
2022/01/24	0	0.00	0.3	47.35	47.15	-0.3	11,222	0.00%
2022/01/21	3	47.20	16	47.29	47.40	-13	11,339	-0.11%
2022/01/20	1	47.50	12	47.55	47.50	-11	11,291	-0.10%
2022/01/19	7	47.56	1	47.55	47.60	6	11,341	0.05%
2022/01/18	3.6	47.64	0	0.00	47.75	3.6	11,490	0.03%
2022/01/17	2.1	47.44	1.1	47.70	47.60	1.1	11,598	0.01%
2022/01/14	9.1	47.66	0	0.00	47.60	9.1	11,605	0.08%
2022/01/13	2.2	47.61	2	47.73	47.95	0.2	11,826	0.00%
2022/01/12	13.2	47.25	1.6	47.49	47.50	11.6	12,070	0.10%
2022/01/11	4.3	47.15	1	47.10	47.50	3.3	12,310	0.03%
2022/01/10	4.7	47.11	2	47.30	47.30	2.7	12,274	0.02%
2022/01/07	1.1	47.26	3	47.28	47.45	-1.9	12,237	-0.02%
2022/01/06	0	0.00	3	47.47	47.60	-3	12,219	-0.02%
2022/01/05	5.7	47.16	0	0.00	47.15	5.7	12,240	0.05%
2022/01/04	6.1	47.22	0	0.00	47.30	6.1	12,299	0.05%
2022/01/03	4.4	47.65	2	48.00	47.45	2.4	12,196	0.02%
2021/12/30	11	48.10	0.3	48.15	48.00	10.8	12,155	0.09%
2021/12/29	3	48.07	1	48.15	48.15	2	12,270	0.02%
2021/12/28	2.1	48.05	22	48.03	48.15	-19.9	12,350	-0.16%
2021/12/27	4	47.99	2	47.98	48.10	2	12,448	0.02%
2021/12/24	0.2	47.90	1.3	47.88	47.90	-1.1	12,692	-0.01%
2021/12/23	6	47.58	4.7	47.65	47.70	1.3	12,853	0.01%
2021/12/22	0.3	47.36	0	0.00	47.40	0.3	12,914	0.00%
2021/12/21	8	47.19	1	47.20	47.25	7	13,062	0.05%
2021/12/20	0.4	47.30	0	0.00	47.40	0.4	13,199	0.00%
2021/12/17	0	0.00	0.5	47.50	47.45	-0.5	13,236	0.00%
2021/12/16	0.1	46.98	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	1.1	46.92	11.2	47.20	46.95	-10.2	13,398	-0.08%
2021/12/14	5.1	47.10	0	0.00	47.00	5.1	13,527	0.04%
2021/12/13	2.8	47.30	0	0.00	47.10	2.8	13,762	0.02%
2021/12/10	0.1	47.55	0	0.00	47.30	0.1	14,011	0.00%
2021/12/09	4.2	47.49	0	0.00	47.40	4.2	14,718	0.03%
2021/12/08	33.5	47.62	1	47.60	47.70	32.5	15,007	0.22%
2021/12/07	12	47.10	1	47.10	47.55	11	15,100	0.07%
2021/12/06	5	47.05	4	46.91	47.30	1	15,059	0.01%
2021/12/03	2.2	46.45	2	46.78	46.40	0.2	15,012	0.00%
2021/12/02	15	46.41	2.9	46.63	46.30	12.1	14,910	0.08%
2021/12/01	8.6	46.56	2	46.60	46.60	6.6	14,885	0.04%
2021/11/30	9.6	46.32	3	47.17	46.00	6.6	14,816	0.04%
2021/11/29	10.3	46.24	2	46.38	46.50	8.3	14,386	0.06%
2021/11/26	28.9	46.57	21	46.58	46.50	7.9	14,324	0.06%
2021/11/25	7.2	47.15	20	47.15	47.15	-12.8	14,217	-0.09%
2021/11/24	14.1	47.46	3	47.40	47.45	11.1	14,124	0.08%
2021/11/23	4.5	47.87	6	47.80	47.80	-1.5	13,953	-0.01%
2021/11/22	8.1	47.90	3	47.95	47.90	5.1	13,999	0.04%
2021/11/19	7.2	48.11	0	0.00	48.30	7.2	13,936	0.05%
2021/11/18	11	48.31	1	48.30	48.30	10	13,882	0.07%
2021/11/17	5.5	48.38	1	48.50	48.55	4.5	13,875	0.03%
2021/11/16	3.2	48.54	1	48.70	48.65	2.2	13,977	0.02%
2021/11/15	4.6	48.41	1	48.50	48.60	3.6	14,174	0.03%
2021/11/12	3	48.55	0	0.00	48.70	3	14,358	0.02%
2021/11/10	5.2	48.50	0	0.00	48.70	5.2	14,843	0.03%
2021/11/09	1.1	48.98	0	0.00	48.80	1.1	15,088	0.01%
2021/11/08	0	0.00	1	48.25	48.95	-1	16,197	-0.01%
2021/11/05	1.1	48.01	1	47.90	48.15	0.1	16,989	0.00%
2021/11/04	0.2	48.30	0	0.00	48.10	0.2	17,324	0.00%
2021/11/03	6.5	48.14	8	48.16	48.15	-1.5	17,764	-0.01%
2021/11/02	5.1	48.36	0.2	48.50	48.15	4.9	18,197	0.03%
2021/11/01	7.1	48.15	0	0.00	48.25	7.1	18,674	0.04%
2021/10/29	31.8	48.29	0	0.00	48.25	31.8	18,923	0.17%
2021/10/28	9.1	48.55	2	48.60	48.50	7.1	19,472	0.04%
2021/10/27	4.1	48.43	0.5	48.70	48.35	3.6	19,594	0.02%
2021/10/26	12.2	48.64	5	48.75	48.45	7.2	19,646	0.04%
2021/10/25	4.4	48.23	0.1	48.35	48.25	4.3	19,726	0.02%
2021/10/22	2	48.93	1.2	48.97	48.80	0.8	20,089	0.00%
2021/10/21	6.5	48.48	0	0.00	48.75	6.5	20,240	0.03%
2021/10/20	9.9	48.46	31.8	48.72	48.35	-21.9	20,272	-0.11%
2021/10/19	16.4	49.13	6	49.29	49.10	10.4	20,369	0.05%
2021/10/18	15.5	49.91	0	0.00	49.80	15.5	20,223	0.08%
2021/10/15	11.5	50.02	0	0.00	50.10	11.5	20,486	0.06%
2021/10/14	14	50.06	3	49.95	49.90	11	20,492	0.05%
2021/10/12	8	49.89	3	50.20	50.20	5	20,491	0.02%
2021/10/08	3	50.33	1	50.30	50.40	2	20,467	0.01%
2021/10/07	0.1	50.50	0	0.00	50.40	0.1	20,717	0.00%
2021/10/06	4	49.91	2	49.88	49.90	2	20,940	0.01%
2021/10/05	3	49.98	7	50.06	50.30	-4	21,193	-0.02%
2021/10/04	11	50.05	2	50.00	50.00	9	21,654	0.04%
2021/10/01	5.1	50.24	2	50.10	50.20	3.1	22,316	0.01%
2021/09/30	0	0.00	11	50.73	51.00	-11	22,380	-0.05%
2021/09/29	7.1	50.56	3.1	50.57	50.60	4.1	22,519	0.02%
2021/09/28	2	50.45	2	50.80	51.00	0	22,713	0.00%
2021/09/27	2.1	50.80	0.4	51.15	51.10	1.7	22,761	0.01%
2021/09/24	3	51.37	1	51.40	51.30	2	22,881	0.01%
2021/09/23	0	0.00	1	51.10	51.20	-1	22,886	0.00%
2021/09/22	3	49.78	3.7	50.13	50.70	-0.7	22,838	0.00%
2021/09/17	28	51.15	5.1	51.34	50.70	22.9	22,742	0.10%
2021/09/16	1.4	51.59	19.6	51.25	51.70	-18.2	22,693	-0.08%
2021/09/15	3.7	51.09	3.1	51.18	51.20	0.6	22,526	0.00%
2021/09/14	3.7	51.28	30.2	51.22	51.40	-26.5	22,421	-0.12%
2021/09/13	2.1	50.00	14.1	49.84	50.10	-12.1	21,802	-0.06%
2021/09/10	1	48.05	2.1	48.87	49.00	-1.1	21,700	-0.01%
2021/09/09	0.1	48.18	0	0.00	48.20	0.1	21,833	0.00%
2021/09/08	1	48.70	6.1	48.39	48.55	-5.1	21,908	-0.02%
2021/09/07	2.4	48.73	0.1	48.80	48.75	2.3	21,992	0.01%
2021/09/06	5.9	48.71	1.1	48.95	48.80	4.8	22,010	0.02%
2021/09/03	1	48.02	26.5	48.43	48.50	-25.5	21,935	-0.12%
2021/09/02	0.1	48.05	0.4	48.00	47.90	-0.3	21,889	0.00%
2021/09/01	2	48.03	2.6	48.31	48.40	-0.6	21,952	0.00%
2021/08/31	1.5	47.82	6.6	47.55	48.45	-5.1	21,850	-0.02%
2021/08/30	6.1	47.33	2	47.50	47.60	4.1	21,749	0.02%
2021/08/27	11.6	47.35	10	47.45	47.45	1.6	21,802	0.01%
2021/08/26	10.1	46.83	0	0.00	46.95	10.1	22,042	0.05%
2021/08/25	4	46.78	2	47.05	47.20	2	22,198	0.01%
2021/08/24	5.4	46.61	0	0.00	46.75	5.4	22,216	0.02%
2021/08/23	3.1	46.74	1.8	47.02	46.80	1.4	22,436	0.01%
2021/08/20	3.2	46.20	22	45.87	46.15	-18.8	22,539	-0.08%
2021/08/19	15.8	46.49	3.5	46.79	46.20	12.3	22,907	0.05%
2021/08/18	9.4	46.82	1	46.70	47.25	8.4	22,789	0.04%
2021/08/17	3.3	47.48	3.5	47.40	47.30	-0.2	22,621	0.00%
2021/08/16	22.2	47.92	8	47.88	47.95	14.2	22,465	0.06%
2021/08/13	23.3	48.29	9.2	48.30	48.40	14.1	22,509	0.06%
2021/08/12	44.3	47.00	18	47.15	47.60	26.3	22,621	0.12%
2021/08/11	58.1	51.12	20	51.10	51.10	38.1	21,868	0.17%
2021/08/10	15.4	51.86	17.5	51.88	51.90	-2.1	21,421	-0.01%
2021/08/09	22.2	52.06	12	52.23	52.40	10.2	21,726	0.05%
2021/08/06	4.6	52.58	5	52.50	52.90	-0.4	21,805	0.00%
2021/08/05	25.9	52.92	13.5	53.07	52.70	12.3	22,168	0.06%
2021/08/04	4.1	53.80	6	53.85	53.80	-1.9	23,135	-0.01%
2021/08/03	1	53.40	27.3	53.63	53.90	-26.3	23,671	-0.11%
2021/08/02	1.1	52.60	0.4	52.70	52.80	0.7	23,444	0.00%
2021/07/30	9.2	52.77	21.1	52.88	52.60	-11.9	23,936	-0.05%
2021/07/29	6	52.30	30.4	52.83	52.90	-24.4	24,450	-0.10%
2021/07/28	15	52.28	4.5	52.65	52.40	10.5	24,837	0.04%
2021/07/27	2	52.75	5	52.84	53.00	-3	25,536	-0.01%
2021/07/26	13	53.28	15.8	53.24	53.20	-2.8	26,205	-0.01%
2021/07/23	18.7	52.92	17	52.81	53.00	1.7	26,532	0.01%
2021/07/22	4	52.08	8	52.10	52.10	-4	26,663	-0.02%
2021/07/21	3.3	51.74	3	52.07	51.80	0.3	27,077	0.00%
2021/07/20	0.1	51.70	0	0.00	51.70	0.1	27,984	0.00%
2021/07/19	2.4	51.71	3	51.70	52.00	-0.7	29,485	0.00%
2021/07/16	5	51.48	1	51.40	51.50	4	32,699	0.01%
2021/07/15	1.5	51.50	20	51.46	51.60	-18.5	34,817	-0.05%
2021/07/14	20.2	51.45	0	0.00	51.50	20.2	36,177	0.06%
2021/07/13	6	52.00	5	51.90	51.90	1	36,859	0.00%
2021/07/12	35.1	51.97	15	52.06	52.20	20.1	37,265	0.05%
2021/07/09	27.1	52.20	3.2	52.20	52.00	24	37,473	0.06%
2021/07/08	12.7	52.47	52.1	52.50	52.80	-39.4	37,291	-0.11%
2021/07/07	4.2	51.20	2.1	51.20	51.30	2.1	36,928	0.01%
2021/07/06	2	51.00	4	51.05	51.20	-2	36,823	-0.01%
2021/07/05	10	50.71	7	50.69	50.60	3	36,751	0.01%
2021/07/02	5	50.62	3	50.70	50.50	2	36,605	0.01%
2021/07/01	9	50.70	1	50.60	50.60	8	36,533	0.02%
2021/06/30	11.4	51.06	0	0.00	51.00	11.4	36,744	0.03%
2021/06/29	12	51.00	3	51.13	51.20	9	36,788	0.02%
2021/06/28	6.1	51.00	9	51.07	51.10	-2.9	36,966	-0.01%
2021/06/25	3.2	51.01	0	0.00	51.00	3.2	36,992	0.01%
2021/06/24	2	51.05	2.2	51.19	51.10	-0.2	37,241	0.00%
2021/06/23	2	50.75	1	51.10	51.00	1	37,676	0.00%
2021/06/22	1	50.80	3.2	50.98	50.90	-2.2	37,792	-0.01%
2021/06/21	5.1	50.70	2	50.60	50.70	3.1	37,889	0.01%
2021/06/18	5	51.04	0	0.00	51.00	5	38,189	0.01%
2021/06/17	8	51.53	2	51.55	51.50	6	39,486	0.02%
2021/06/16	5	51.84	5.1	51.81	51.90	-0.1	39,623	0.00%
2021/06/15	1	51.10	2	51.20	51.30	-1	39,581	0.00%
2021/06/11	4	51.28	5	51.20	51.40	-1	39,636	0.00%
2021/06/09	10.1	50.97	6	50.98	51.30	4.1	39,925	0.01%
2021/06/08	3.1	51.34	0	0.00	51.40	3.1	40,039	0.01%
2021/06/07	3	51.33	14.7	51.87	51.50	-11.7	40,264	-0.03%
2021/06/04	3	51.93	13.2	51.85	51.90	-10.2	40,452	-0.03%
2021/06/03	21	52.07	5.3	52.15	52.30	15.7	40,659	0.04%
2021/06/02	10.1	51.74	3	51.83	52.00	7.1	40,510	0.02%
2021/05/31	4	51.18	79	51.21	51.60	-75	40,457	-0.19%
2021/05/28	8	50.38	4	50.53	50.60	4	40,331	0.01%
2021/05/27	12.1	50.04	6	50.09	50.30	6.1	40,411	0.02%
2021/05/26	13	50.79	5.7	50.92	50.70	7.3	40,254	0.02%
2021/05/25	7.1	51.13	14	51.26	51.10	-6.9	40,193	-0.02%
2021/05/24	3	51.20	8.5	50.95	51.30	-5.5	40,233	-0.01%
2021/05/21	12	51.32	11	52.20	51.20	1	40,408	0.00%
2021/05/20	8	50.79	17.3	50.86	50.80	-9.3	40,310	-0.02%
2021/05/19	14	50.28	14	50.38	50.50	0	40,085	0.00%
2021/05/18	9.9	49.53	27.1	49.51	50.00	-17.2	39,915	-0.04%
2021/05/17	32.7	47.96	26	48.10	47.90	6.7	39,776	0.02%
2021/05/14	25.9	49.73	17	49.68	49.60	8.9	39,121	0.02%
2021/05/13	23.9	48.91	20.6	49.10	49.20	3.3	38,782	0.01%
2021/05/12	57.5	49.68	89.7	49.10	49.60	-32.2	38,261	-0.08%
2021/05/11	26.6	51.89	31.3	52.39	51.60	-4.7	36,972	-0.01%
2021/05/10	10.4	52.81	12.5	52.82	52.90	-2.1	36,241	-0.01%
2021/05/07	16.6	52.41	6.4	52.42	52.30	10.2	36,059	0.03%
2021/05/06	7.3	51.58	11	51.61	53.00	-3.7	35,706	-0.01%
2021/05/05	12.4	50.65	7	51.00	50.80	5.4	35,241	0.02%
2021/05/04	47.3	50.43	20.8	50.52	50.20	26.6	35,127	0.08%
2021/05/03	38.1	51.28	25.3	51.40	51.20	12.8	34,169	0.04%
2021/04/29	26.4	52.49	18.3	52.36	52.10	8.1	33,664	0.02%
2021/04/28	16.7	52.42	6	52.28	53.20	10.7	33,224	0.03%
2021/04/27	25.8	52.72	14	52.69	52.70	11.8	33,106	0.04%
2021/04/26	33.2	53.20	25	53.23	53.10	8.2	32,617	0.02%
2021/04/23	72.7	52.65	42.1	52.60	53.00	30.7	31,717	0.10%
2021/04/22	134.2	56.55	86.2	55.56	54.10	48	30,558	0.16%	大買/
2021/04/21	75.3	54.40	64	54.52	55.70	11.3	27,491	0.04%
2021/04/20	150	52.71	63	52.49	52.00	87	25,459	0.34%	大買/
2021/04/19	14	50.19	69	49.97	50.40	-55	24,106	-0.23%
2021/04/16	2	48.05	1.1	48.71	49.00	0.9	23,301	0.00%
2021/04/15	4.9	48.00	14	48.04	47.90	-9.2	22,795	-0.04%
2021/04/14	16	46.98	8	46.96	47.00	8	22,494	0.04%
2021/04/13	3.4	47.22	16.5	47.30	47.20	-13.2	22,362	-0.06%
2021/04/12	12.8	46.84	2	46.85	46.85	10.8	22,111	0.05%
2021/04/09	8.7	46.79	0	0.00	46.70	8.7	22,041	0.04%
2021/04/08	1.2	46.84	2	46.85	46.90	-0.8	21,910	0.00%
2021/04/07	1	46.80	7.3	46.82	46.80	-6.3	21,820	-0.03%
2021/04/06	54	46.89	2	46.93	46.85	52	21,761	0.24%
2021/04/01	26	46.70	3	46.77	46.70	23	21,372	0.11%
2021/03/31	4	46.70	18.8	46.69	46.80	-14.8	21,256	-0.07%
2021/03/30	10.5	46.31	6.5	46.40	46.55	4	21,044	0.02%
2021/03/29	4.2	46.41	14	46.33	46.50	-9.8	20,945	-0.05%
2021/03/26	1.3	45.78	25	46.09	46.15	-23.7	20,680	-0.11%
2021/03/25	7.1	45.45	7	45.51	45.55	0.1	20,287	0.00%
2021/03/24	8	45.57	16	45.60	45.55	-8	20,110	-0.04%
2021/03/23	25.5	45.78	30.1	45.75	45.70	-4.6	19,996	-0.02%
2021/03/22	34.6	46.05	120.4	45.85	45.80	-85.7	19,589	-0.44%	大賣/
2021/03/19	9.1	42.69	10	43.00	42.70	-1	18,122	-0.01%
2021/03/18	4.1	43.07	3	43.12	43.10	1.1	17,888	0.01%
2021/03/17	1	42.95	2.1	42.90	42.85	-1.1	17,899	-0.01%
2021/03/16	1	42.55	3.1	42.50	42.60	-2.1	17,904	-0.01%
2021/03/15	7.3	42.44	0	0.00	42.35	7.3	17,936	0.04%
2021/03/12	5	42.72	12.7	42.70	42.70	-7.7	17,781	-0.04%
2021/03/11	14	43.02	4	43.15	42.85	10	17,666	0.06%
2021/03/10	15	43.06	9	43.06	43.00	6	17,600	0.03%
2021/03/09	4	43.08	9	43.17	43.40	-5	17,714	-0.03%
2021/03/08	0	0.00	2.2	42.68	42.65	-2.2	17,513	-0.01%
2021/03/05	5	42.30	0	0.00	42.50	5	17,433	0.03%
2021/03/04	16.1	42.36	0	0.00	42.50	16.1	17,847	0.09%
2021/03/03	2	42.48	6	42.45	42.55	-4	17,835	-0.02%
2021/03/02	8	42.39	5.6	42.37	42.10	2.4	17,744	0.01%
2021/02/26	12	42.30	3	42.30	42.00	9	17,589	0.05%
2021/02/25	0	0.00	7	42.74	42.90	-7	17,255	-0.04%
2021/02/24	11	42.63	14.1	42.53	42.55	-3.1	17,267	-0.02%
2021/02/23	8	42.28	12	42.32	42.45	-4	17,237	-0.02%
2021/02/22	34.2	41.84	8	41.94	41.80	26.2	17,008	0.15%
2021/02/19	14.2	41.18	7	41.40	41.60	7.2	16,970	0.04%
2021/02/18	9	41.51	7.2	41.46	41.35	1.9	16,894	0.01%
2021/02/17	6	41.06	1.5	41.02	41.25	4.5	16,801	0.03%
2021/02/05	2	40.63	1	40.85	40.85	1	16,576	0.01%
2021/02/04	13.2	40.45	1.2	40.48	40.40	12	16,647	0.07%
2021/02/03	14.7	40.67	5	40.55	40.55	9.7	17,019	0.06%
2021/02/02	31	40.94	4.2	40.93	40.75	26.8	16,937	0.16%
2021/02/01	13	40.69	11	40.61	40.80	2	16,812	0.01%
2021/01/29	7.2	40.27	0	0.00	40.15	7.2	16,789	0.04%
2021/01/28	17.2	40.35	1	40.25	40.25	16.2	16,597	0.10%
2021/01/27	7.1	40.44	0.6	40.65	40.35	6.5	16,362	0.04%
2021/01/26	8.4	40.48	3	40.70	40.35	5.4	16,223	0.03%
2021/01/25	19	40.97	0	0.00	40.90	19	15,710	0.12%
2021/01/22	13	40.59	4	40.68	40.60	9	15,509	0.06%
2021/01/21	18	40.98	1	40.95	40.80	17	15,191	0.11%
2021/01/20	55.5	41.00	4	40.94	40.95	51.5	15,029	0.34%
2021/01/19	13	41.72	12.2	41.74	41.75	0.8	14,598	0.01%
2021/01/18	53.4	41.50	4.4	41.52	41.60	49	14,547	0.34%
2021/01/15	8.9	42.18	12	42.28	41.95	-3.2	14,248	-0.02%
2021/01/14	10	42.60	0	0.00	42.55	10	13,868	0.07%
2021/01/13	7	42.72	0	0.00	42.70	7	13,709	0.05%
2021/01/12	3.2	42.79	4	42.75	42.70	-0.9	13,599	-0.01%
2021/01/11	7	42.90	0	0.00	43.10	7	13,516	0.05%
2021/01/08	18	42.85	0	0.00	42.95	18	13,435	0.13%
2021/01/07	1.1	42.95	15	42.88	42.85	-14	13,366	-0.10%
2021/01/06	16.1	43.08	21.2	42.94	42.95	-5.1	13,172	-0.04%
2021/01/05	2	43.05	0	43.10	43.10	2	13,036	0.02%
2021/01/04	12.1	43.30	6	43.23	43.20	6.1	12,974	0.05%
2020/12/31	17	43.32	2	43.65	43.20	15	12,933	0.12%
2020/12/30	3.2	42.92	16.8	42.98	43.25	-13.7	12,962	-0.11%
2020/12/29	7	42.96	1	43.15	43.00	6	12,916	0.05%
2020/12/28	1	43.00	4	42.93	43.00	-3	12,907	-0.02%
2020/12/25	2	42.78	8	42.80	42.80	-6	12,961	-0.05%
2020/12/24	1.2	42.74	0.1	42.85	42.70	1.1	13,055	0.01%
2020/12/23	3	42.70	4	42.78	42.80	-1	13,075	-0.01%
2020/12/22	11.4	43.12	22.6	43.01	42.95	-11.3	13,149	-0.09%
2020/12/21	3	43.33	7	43.41	43.50	-4	13,438	-0.03%
2020/12/18	1	42.85	2	42.85	42.95	-1	13,750	-0.01%
2020/12/17	29	42.79	1	42.90	42.65	28	13,865	0.20%
2020/12/16	2	43.10	5	43.12	43.05	-3	13,782	-0.02%
2020/12/15	8	42.62	0	0.00	42.50	8	13,764	0.06%
2020/12/14	4	42.81	1	42.90	42.80	3	13,726	0.02%
2020/12/11	0.1	43.10	1	43.15	42.90	-0.9	13,816	-0.01%
2020/12/10	0	0.00	1	43.20	43.25	-1	13,749	-0.01%
2020/12/09	0	0.00	5	43.43	43.35	-5	13,778	-0.04%
2020/12/08	9	43.30	2	43.35	43.60	7	13,772	0.05%
2020/12/07	2	43.45	4	43.55	43.55	-2	13,759	-0.01%
2020/12/04	3	43.70	1	43.55	43.65	2	13,838	0.01%
2020/12/03	15	43.62	22	43.88	43.50	-7	13,761	-0.05%
2020/12/01	1	42.75	0	0.00	43.15	1	13,676	0.01%
2020/11/30	3	43.23	20	43.50	42.90	-17	13,906	-0.12%
2020/11/27	1	43.25	29.3	43.03	43.30	-28.3	13,694	-0.21%
2020/11/26	1	42.90	0	0.00	42.95	1	13,620	0.01%
2020/11/25	13	42.74	11.1	42.95	42.60	1.9	13,772	0.01%
2020/11/24	7	42.90	1	42.90	42.75	6	13,849	0.04%
2020/11/23	1	43.00	0	0.00	43.00	1	13,800	0.01%
2020/11/20	2.9	42.68	0	0.00	42.70	2.9	13,790	0.02%
2020/11/19	1	42.80	12.2	42.80	42.90	-11.2	13,775	-0.08%
2020/11/18	2	42.70	12	42.85	42.70	-10	13,816	-0.07%
2020/11/17	0	0.00	12	42.64	42.75	-12	13,854	-0.09%
2020/11/16	5	42.45	4	42.30	42.35	1	14,202	0.01%
2020/11/13	1	42.40	0	0.00	42.25	1	14,467	0.01%
2020/11/12	1	42.85	3	42.43	42.40	-2	14,811	-0.01%
2020/11/11	8	42.17	7.1	42.35	42.65	1	14,831	0.01%
2020/11/10	1	41.45	4	41.41	41.55	-3	14,766	-0.02%
2020/11/09	3	41.10	0	0.00	41.15	3	14,981	0.02%
2020/11/06	0	0.00	12	40.89	40.85	-12	16,178	-0.07%
2020/11/05	2	41.00	0	0.00	41.05	2	16,546	0.01%
2020/11/04	1	40.85	0	0.00	40.90	1	16,842	0.01%
2020/11/03	4	40.65	0	0.00	40.95	4	17,212	0.02%
2020/11/02	2	40.60	2	40.55	40.60	0	17,662	0.00%
2020/10/30	0	0.00	0.1	40.65	40.55	-0.1	18,262	0.00%
2020/10/29	0	0.00	7.6	40.54	40.35	-7.6	18,465	-0.04%
2020/10/28	1	40.60	1.2	40.58	40.55	-0.2	18,534	0.00%
2020/10/27	20	40.37	1	40.45	40.50	19	18,592	0.10%
2020/10/26	6	40.57	3.3	40.57	40.50	2.7	18,606	0.01%
2020/10/23	3	40.78	0	0.00	40.65	3	18,750	0.02%
2020/10/22	3	40.48	0	0.00	41.00	3	18,943	0.02%
2020/10/21	1.4	40.46	0.1	40.50	40.30	1.3	19,040	0.01%
2020/10/20	13.5	40.26	0.1	40.50	40.35	13.4	19,061	0.07%
2020/10/19	2	40.45	7.5	40.62	40.45	-5.5	19,122	-0.03%
2020/10/16	1	40.35	5	40.50	40.30	-4	19,278	-0.02%
2020/10/15	0	0.00	10	40.15	40.30	-10	19,671	-0.05%
2020/10/14	13	40.67	1.2	40.89	40.50	11.9	19,700	0.06%
2020/10/13	9	40.46	2	40.40	40.50	7	19,784	0.04%
2020/10/12	0	0.00	25	41.14	40.95	-25	20,214	-0.12%
2020/10/08	1	41.00	25	41.30	41.15	-24	20,431	-0.12%
2020/10/07	2	41.13	1	41.05	41.15	1	20,445	0.00%
2020/10/06	1	41.40	0	0.00	41.40	1	20,441	0.00%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/29	4	41.29	4	41.16	41.20	0	20,975	0.00%
2020/09/28	2	40.78	0	0.00	40.95	2	21,043	0.01%
2020/09/25	5	40.68	4	40.41	40.55	1	21,224	0.00%
2020/09/24	63	40.14	43	40.38	40.05	20	21,293	0.09%
2020/09/23	11.7	41.07	0	0.00	41.00	11.7	21,057	0.06%
2020/09/22	6	41.88	3	41.70	41.80	3	20,759	0.01%
2020/09/21	0	0.00	3	42.25	42.25	-3	20,638	-0.01%
2020/09/17	1	42.55	1	42.95	42.55	0	20,727	0.00%
2020/09/16	0	0.00	6.4	42.78	42.85	-6.4	20,772	-0.03%
2020/09/15	2	42.68	11	42.68	42.70	-9	20,736	-0.04%
2020/09/14	0	0.00	0.1	43.00	42.95	-0.1	20,963	0.00%
2020/09/11	1	42.30	2	42.25	42.30	-1	20,893	0.00%
2020/09/10	2	42.28	6	42.28	42.45	-4	20,933	-0.02%
2020/09/09	0	0.00	1	42.45	42.55	-1	20,892	0.00%
2020/09/08	12	42.73	0	0.00	42.70	12	20,918	0.06%
2020/09/07	9	42.52	5	42.62	42.70	4	21,054	0.02%
2020/09/04	5.2	42.19	1.3	42.27	42.20	4	21,101	0.02%
2020/09/03	4	42.54	3	42.63	42.70	1	21,075	0.00%
2020/09/02	16	42.50	2	42.35	42.65	14	20,913	0.07%
2020/09/01	6.1	42.78	2	42.70	42.75	4.1	20,813	0.02%
2020/08/31	15	43.09	4	43.15	42.90	11	20,717	0.05%
2020/08/28	24	43.63	3	43.50	43.50	21	20,610	0.10%
2020/08/26	26	43.88	1	43.90	44.10	25	20,707	0.12%
2020/08/25	10	44.05	0	0.00	44.10	10	20,673	0.05%
2020/08/24	9	44.02	2	44.20	44.05	7	21,049	0.03%
2020/08/21	8	44.29	23	44.33	44.25	-15	21,056	-0.07%
2020/08/20	31	44.02	5	43.62	43.50	26	20,862	0.12%
2020/08/19	6	44.47	12	44.45	44.35	-6	20,547	-0.03%
2020/08/18	68	43.86	63	44.01	44.00	5	20,240	0.02%
2020/08/17	54	43.26	54	43.40	43.35	0	19,928	0.00%
2020/08/14	22	42.16	19	42.54	42.85	3	19,825	0.02%
2020/08/13	33	41.31	8	41.46	41.20	25	19,407	0.13%
2020/08/12	49.4	41.12	2	41.00	41.00	47.4	19,247	0.25%
2020/08/11	8	46.63	69	46.59	46.50	-61	18,034	-0.34%
2020/08/10	18	46.69	3	46.80	46.60	15	17,645	0.09%
2020/08/07	43	47.21	7	47.32	47.10	36	17,455	0.21%
2020/08/06	4	47.05	75.1	46.96	47.15	-71.1	17,219	-0.41%
2020/08/05	36	46.13	17	46.29	46.45	19	16,833	0.11%
2020/08/04	5	45.25	10	45.20	45.40	-5	16,369	-0.03%
2020/08/03	3	44.85	3	44.85	44.95	0	16,214	0.00%
2020/07/31	2.7	45.13	1	45.35	45.00	1.7	16,141	0.01%
2020/07/30	1.2	45.12	2	45.20	45.35	-0.8	16,127	0.00%
2020/07/28	2	44.45	0	0.00	44.50	2	16,213	0.01%
2020/07/27	13	44.78	3	44.65	44.60	10	16,216	0.06%
2020/07/24	13	45.28	3	45.28	45.00	10	16,217	0.06%
2020/07/23	3	45.55	0	0.00	45.60	3	16,183	0.02%
2020/07/22	2	45.45	1	45.70	45.50	1	16,181	0.01%
2020/07/21	0	0.00	2	45.60	45.55	-2	16,060	-0.01%
2020/07/17	3	44.75	7	44.96	44.80	-4	15,774	-0.03%
2020/07/16	8	44.67	0	0.00	44.50	8	15,824	0.05%
2020/07/15	1	45.45	3	45.58	45.60	-2	15,384	-0.01%
2020/07/14	1	45.30	2	45.28	45.30	-1	15,181	-0.01%
2020/07/13	5	45.12	1.7	45.12	45.20	3.3	15,199	0.02%
2020/07/10	1	45.00	9	45.17	44.95	-8	15,301	-0.05%
2020/07/09	2	45.35	3	45.32	45.30	-1	15,268	-0.01%
2020/07/08	1	45.05	8	44.93	45.15	-7	15,002	-0.05%
2020/07/07	2	44.28	9	44.26	44.50	-7	14,733	-0.05%
2020/07/06	4	44.35	12.4	44.38	44.40	-8.4	14,649	-0.06%
2020/07/03	20	43.90	7	43.88	43.95	13	14,624	0.09%
2020/07/02	4	43.41	4	43.45	43.60	0	14,576	0.00%
2020/07/01	1.4	43.11	2	43.10	43.10	-0.7	14,481	0.00%
2020/06/30	13	42.80	1	42.80	42.75	12	14,409	0.08%
2020/06/29	6	42.74	1	42.70	42.65	5	14,485	0.03%
2020/06/24	7	42.75	0	0.00	42.85	7	14,456	0.05%
2020/06/23	2	42.80	0.1	42.80	42.70	1.9	14,452	0.01%
2020/06/22	2	42.83	2	43.00	42.90	0	14,506	0.00%
2020/06/19	1	42.90	2	43.08	42.55	-1	14,595	-0.01%
2020/06/18	2	42.78	0	0.00	42.70	2	14,575	0.01%
2020/06/17	16	42.61	1	42.85	42.85	15	14,913	0.10%
2020/06/16	4	42.83	2	42.90	42.85	2	15,214	0.01%
2020/06/15	21	42.52	1	42.80	42.50	20	15,627	0.13%
2020/06/12	10	42.72	1	43.00	42.90	9	15,929	0.06%
2020/06/11	8	43.60	3	43.52	43.30	5	16,268	0.03%
2020/06/10	0	0.00	2.1	43.92	44.00	-2.1	16,336	-0.01%
2020/06/09	5	43.72	1	43.90	43.90	4	16,626	0.02%
2020/06/08	2	43.63	22	43.67	43.95	-20	16,884	-0.12%
2020/06/05	4	43.46	2	43.55	43.65	2	16,879	0.01%
2020/06/04	5	43.39	0	0.00	43.40	5	17,038	0.03%
2020/06/03	2	43.60	1	43.75	43.65	1	17,164	0.01%
2020/06/02	6	43.16	1	43.15	43.30	5	17,071	0.03%
2020/06/01	0	0.00	15	43.05	43.10	-15	17,036	-0.09%
2020/05/29	5	42.35	0	0.00	42.55	5	16,970	0.03%
2020/05/28	2	42.48	0	0.00	42.35	2	16,591	0.01%
2020/05/27	11	42.80	1.3	42.93	42.85	9.7	16,655	0.06%
2020/05/26	5	42.80	5.1	43.03	43.00	-0.1	16,717	0.00%
2020/05/25	7	42.54	0	0.00	42.65	7	16,826	0.04%
2020/05/22	2	42.65	0	0.00	42.65	2	16,923	0.01%
2020/05/21	5	43.10	0	0.00	43.00	5	16,923	0.03%
2020/05/20	3	43.10	6	43.13	42.90	-3	16,891	-0.02%
2020/05/19	32	42.86	90	43.06	43.00	-58	16,886	-0.34%
2020/05/18	0	0.00	1	42.60	42.35	-1	16,725	-0.01%
2020/05/15	7	42.38	1	42.40	42.30	6	16,700	0.04%
2020/05/14	8	42.48	0	0.00	42.60	8	16,720	0.05%
2020/05/13	2	42.48	15	42.35	42.90	-13	16,615	-0.08%
2020/05/12	3	42.95	0	0.00	42.95	3	16,648	0.02%
2020/05/11	4	43.33	1	43.20	43.15	3	16,683	0.02%
2020/05/08	1	42.85	0	0.00	43.00	1	16,728	0.01%
2020/05/07	63	42.81	0	0.00	42.70	63	16,749	0.38%
2020/05/06	2	42.55	0	0.00	42.60	2	16,822	0.01%
2020/05/05	2	42.70	5	42.80	42.85	-3	16,875	-0.02%
2020/05/04	12	42.38	2	42.25	42.20	10	16,886	0.06%
2020/04/30	21	42.78	26.7	43.24	43.20	-5.7	16,928	-0.03%
2020/04/29	0	0.00	16	42.48	42.55	-16	16,995	-0.09%
2020/04/28	2	42.03	13.2	42.05	42.25	-11.2	17,208	-0.06%
2020/04/27	7	42.10	2	42.03	42.00	5	18,115	0.03%
2020/04/24	5	42.05	6	42.10	42.00	-1	18,025	-0.01%
2020/04/21	0	0.00	0.2	41.80	41.80	-0.2	18,175	0.00%
2020/04/20	3	42.37	7.5	42.30	42.35	-4.5	18,223	-0.02%
2020/04/17	3	42.10	12	42.18	42.00	-9	18,450	-0.05%
2020/04/16	0	0.00	2	41.75	41.85	-2	18,435	-0.01%
2020/04/15	5	41.90	5.1	41.93	41.80	-0.1	18,514	0.00%
2020/04/14	2	41.53	31	41.53	41.65	-29	18,414	-0.16%
2020/04/10	9	40.89	1	40.95	41.00	8	18,530	0.04%
2020/04/09	10	40.90	33	40.75	40.55	-23	18,714	-0.12%
2020/04/08	11	40.95	7	40.86	41.00	4	18,786	0.02%
2020/04/07	3	39.55	5	39.89	39.95	-2	18,599	-0.01%
2020/04/06	2.1	39.18	4	39.20	39.05	-1.9	18,657	-0.01%
2020/04/01	6	39.23	1	39.20	39.00	5	18,611	0.03%
2020/03/31	9	39.37	3	39.33	39.50	6	18,495	0.03%
2020/03/30	17.1	38.36	2	38.55	39.15	15.1	18,316	0.08%
2020/03/27	7.1	39.11	0	0.00	38.95	7.1	18,246	0.04%
2020/03/26	7	39.50	7	38.81	38.60	0	18,248	0.00%
2020/03/25	7	39.01	15	39.45	38.80	-8	18,249	-0.04%
2020/03/24	19.1	38.16	57	38.32	38.25	-37.9	18,117	-0.21%
2020/03/23	13.1	36.34	1	36.60	36.10	12.1	17,961	0.07%
2020/03/20	16.1	36.23	7	36.21	36.95	9.1	17,655	0.05%
2020/03/19	6	34.38	32	34.11	33.60	-26	17,337	-0.15%
2020/03/18	14	36.64	2	37.13	36.00	12	17,069	0.07%
2020/03/17	29	37.88	11	37.99	37.60	18	16,688	0.11%
2020/03/16	2.1	38.95	15	39.18	38.85	-12.9	16,138	-0.08%
2020/03/13	24	38.94	10	40.35	40.25	14	15,911	0.09%
2020/03/12	7.1	40.89	3	41.05	40.75	4.1	15,439	0.03%
2020/03/11	5	41.95	37	41.87	41.80	-32	15,048	-0.21%
2020/03/10	15	41.63	53	41.52	41.60	-38	14,955	-0.25%
2020/03/09	2	41.88	29	42.07	41.85	-27	14,818	-0.18%
2020/03/06	1.2	42.57	2	43.05	42.85	-0.8	14,613	-0.01%
2020/03/05	0.2	43.15	1	43.15	43.30	-0.8	14,608	-0.01%
2020/03/04	8	42.88	3	42.85	42.85	5	14,772	0.03%
2020/03/03	1	42.75	6.2	42.66	42.65	-5.2	14,783	-0.04%
2020/03/02	9.9	41.75	8	42.46	42.25	1.9	14,678	0.01%
2020/02/27	9	42.21	4	42.20	42.25	5	14,824	0.03%
2020/02/26	2	42.23	1	42.50	42.20	1	14,772	0.01%
2020/02/25	1	42.70	0	0.00	42.70	1	14,628	0.01%
2020/02/24	1	43.00	1	43.00	43.00	0	14,574	0.00%
2020/02/21	5	43.25	3	43.20	43.25	2	14,887	0.01%
2020/02/20	6	43.33	11.1	43.69	43.15	-5.1	15,079	-0.03%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/17	0	0.00	2	43.05	43.00	-2	15,522	-0.01%
2020/02/14	6	43.23	0.1	43.15	43.20	5.9	15,690	0.04%
2020/02/13	12	43.00	4	43.28	43.15	8	15,652	0.05%
2020/02/12	26	42.69	0	0.00	42.80	26	15,560	0.17%
2020/02/11	3	42.65	22	42.60	42.60	-19	15,533	-0.12%
2020/02/10	1	42.00	0	0.00	42.40	1	15,477	0.01%
2020/02/07	1	42.40	3	42.53	42.50	-2	15,428	-0.01%
2020/02/06	0	0.00	1	43.05	43.00	-1	15,478	-0.01%
2020/02/05	10	42.39	2	42.40	42.35	8	15,557	0.05%
2020/02/04	3	41.80	3	42.15	42.40	0	15,460	0.00%
2020/02/03	16	40.73	21	40.60	41.55	-5	15,348	-0.03%
2020/01/31	16	42.15	2	42.10	42.05	14	15,299	0.09%
2020/01/30	35	42.37	95	42.69	41.85	-60	15,164	-0.40%
2020/01/20	70	44.93	4	44.90	44.95	66	14,282	0.46%
2020/01/17	0	0.00	14	44.77	44.90	-14	14,487	-0.10%
2020/01/16	0	0.00	7	44.84	44.75	-7	14,575	-0.05%
2020/01/15	22	44.57	1	44.60	44.55	21	14,636	0.14%
2020/01/14	6	44.43	3	44.45	44.55	3	14,537	0.02%
2020/01/13	20	43.88	29	44.06	44.25	-9	14,595	-0.06%
2020/01/10	1	43.45	4	43.40	43.50	-3	15,006	-0.02%
2020/01/09	1	43.60	6.1	43.30	43.45	-5.1	15,008	-0.03%
2020/01/08	1	43.15	80	43.40	43.40	-79	14,943	-0.53%
2020/01/07	2	43.50	1	43.45	43.60	1	14,877	0.01%
2020/01/06	0	0.00	1	43.50	43.45	-1	14,973	-0.01%
2020/01/03	4	43.58	1	44.10	43.95	3	14,911	0.02%
2020/01/02	1	44.10	7.4	44.05	44.10	-6.4	14,838	-0.04%
2019/12/31	7	43.66	5.1	43.63	43.70	1.9	14,647	0.01%
2019/12/30	18	43.68	7	43.73	43.65	11	14,673	0.07%
2019/12/27	0	0.00	11	43.20	43.25	-11	14,540	-0.08%
2019/12/25	3	43.15	3.2	43.05	43.10	-0.2	14,801	0.00%
2019/12/24	37	43.21	6	43.28	43.15	31	14,907	0.21%
2019/12/23	10	43.15	6.8	43.17	43.25	3.2	14,952	0.02%
2019/12/20	4	42.91	1	43.00	42.95	3	14,978	0.02%
2019/12/19	0	0.00	2	42.85	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	1	42.95	43.00	-1	15,064	-0.01%
2019/12/17	0	0.00	21	42.85	42.95	-21	15,039	-0.14%
2019/12/16	1	42.70	17.1	42.88	42.80	-16.1	14,936	-0.11%
2019/12/13	0	0.00	24	42.59	42.55	-24	14,945	-0.16%
2019/12/12	3	42.33	1	42.35	42.30	2	14,920	0.01%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	1	42.00	42.10	-1	15,068	-0.01%
2019/12/09	2	42.05	4	41.93	42.05	-2	15,165	-0.01%
2019/12/06	4	41.68	1	41.75	41.75	3	15,175	0.02%
2019/12/05	2	41.75	1	41.85	41.65	1	15,354	0.01%
2019/12/04	2	41.53	0	0.00	41.75	2	15,645	0.01%
2019/12/03	0	0.00	2	41.80	41.85	-2	15,733	-0.01%
2019/12/02	5	41.34	0	0.00	41.35	5	15,733	0.03%
2019/11/29	25	41.61	7.2	41.68	41.40	17.8	15,719	0.11%
2019/11/28	1	41.95	0	0.00	42.00	1	15,662	0.01%
2019/11/27	1	41.80	1.1	41.81	41.95	-0.1	15,837	0.00%
2019/11/26	3.9	42.03	6	42.16	41.80	-2.1	15,863	-0.01%
2019/11/25	2	41.90	4	41.90	41.95	-2	15,528	-0.01%
2019/11/22	22	42.06	8	42.16	42.10	14	15,556	0.09%
2019/11/21	8	42.26	23	42.27	42.35	-15	15,639	-0.10%
2019/11/20	3	42.47	18	42.67	42.65	-15	15,535	-0.10%
2019/11/19	5	41.60	3	41.85	42.10	2	15,188	0.01%
2019/11/18	15	41.93	52	42.01	42.10	-37	15,006	-0.25%
2019/11/15	0	0.00	6.4	41.57	41.70	-6.4	14,790	-0.04%
2019/11/14	11	41.00	1.1	41.01	41.15	9.9	14,612	0.07%
2019/11/13	7	41.26	4	41.18	41.00	3	14,577	0.02%
2019/11/12	2	40.58	15	40.56	40.65	-13	14,491	-0.09%
2019/11/11	1	40.40	0	0.00	40.35	1	14,806	0.01%
2019/11/08	3	40.90	22	40.93	40.90	-19	15,386	-0.12%
2019/11/07	0	0.00	12	40.93	40.95	-12	15,890	-0.08%
2019/11/06	5	40.84	27.1	40.84	40.80	-22.1	16,088	-0.14%
2019/11/05	0.7	40.90	8.2	40.83	40.90	-7.6	16,203	-0.05%
2019/11/04	5	40.82	2.8	40.95	40.95	2.2	16,285	0.01%
2019/11/01	6	40.45	0	0.00	40.55	6	16,295	0.04%
2019/10/31	1	40.35	0	0.00	40.45	1	16,600	0.01%
2019/10/30	5.5	40.46	0	0.00	40.35	5.5	16,869	0.03%
2019/10/29	1	40.65	1	40.65	40.65	0	16,765	0.00%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	41.00	12.1	41.05	40.85	-11.1	16,652	-0.07%
2019/10/24	25	40.85	0.3	41.00	41.00	24.7	16,478	0.15%
2019/10/23	5	40.90	0.2	40.95	40.95	4.8	16,533	0.03%
2019/10/22	3	41.28	1	41.20	41.40	2	16,532	0.01%
2019/10/21	6	41.53	8.2	41.53	41.50	-2.2	16,453	-0.01%
2019/10/18	5	40.78	35.3	40.66	40.95	-30.3	16,356	-0.19%
2019/10/17	0	0.00	27.1	40.05	40.10	-27.1	15,849	-0.17%
2019/10/16	3	40.05	1	40.00	40.00	2	15,811	0.01%
2019/10/15	0	0.00	13	39.88	40.00	-13	15,916	-0.08%
2019/10/14	0.4	39.90	12.8	39.93	39.95	-12.4	16,255	-0.08%
2019/10/09	4	39.58	0	0.00	39.50	4	16,418	0.02%
2019/10/08	2	39.73	3	39.72	39.75	-1	16,714	-0.01%
2019/10/07	3.9	39.21	0	0.00	39.30	3.9	17,140	0.02%
2019/10/04	27.2	38.80	0	0.00	38.90	27.2	17,320	0.16%
2019/10/03	3	38.90	19	38.82	39.00	-16	17,304	-0.09%
2019/10/02	8.3	39.26	0.3	39.50	39.25	8	17,315	0.05%
2019/10/01	0	0.00	1	39.70	39.65	-1	17,356	-0.01%
2019/09/27	0	0.00	2	39.60	39.65	-2	17,381	-0.01%
2019/09/26	1	39.90	0	0.00	39.90	1	17,415	0.01%
2019/09/25	23	39.65	1.3	39.68	39.60	21.7	17,535	0.12%
2019/09/24	45	39.76	0	0.00	39.80	45	17,583	0.26%
2019/09/23	31.8	39.85	3.7	39.80	39.75	28.1	17,507	0.16%
2019/09/20	7	39.70	1	40.20	40.20	6	17,563	0.03%
2019/09/19	5.6	39.82	2	40.00	39.80	3.6	17,483	0.02%
2019/09/18	2	39.98	10	39.87	39.80	-8	17,574	-0.05%
2019/09/17	23	39.65	1	39.60	39.50	22	17,619	0.12%
2019/09/16	5	40.20	1.1	40.24	40.10	3.9	17,629	0.02%
2019/09/12	14	40.01	0	0.00	40.05	14	17,599	0.08%
2019/09/11	40	39.93	0	0.00	40.00	40	17,752	0.23%
2019/09/10	11	39.94	8	40.13	39.95	3	17,949	0.02%
2019/09/09	2	40.05	2	40.05	40.00	0	18,140	0.00%
2019/09/06	1	39.25	30	39.81	39.85	-29	18,038	-0.16%
2019/09/05	7	38.94	4	38.89	39.00	3	17,798	0.02%
2019/09/04	0	0.00	1	38.45	38.45	-1	17,818	-0.01%
2019/09/03	11	38.35	0	0.00	38.35	11	17,972	0.06%
2019/09/02	5	38.28	8	38.44	38.25	-3	18,146	-0.02%
2019/08/30	2	38.25	3	38.32	38.45	-1	18,113	-0.01%
2019/08/29	30	37.65	0	0.00	37.80	30	18,035	0.17%
2019/08/28	6	37.56	0	0.00	37.70	6	18,261	0.03%
2019/08/27	5	37.62	0	0.00	37.65	5	18,435	0.03%
2019/08/26	3	37.50	0	0.00	37.70	3	18,481	0.02%
2019/08/23	2	37.98	0	0.00	38.20	2	18,473	0.01%
2019/08/22	7	37.85	0	0.00	37.85	7	18,541	0.04%
2019/08/21	13	38.08	3	38.05	37.95	10	18,734	0.05%
2019/08/20	21	38.15	0	0.00	38.15	21	18,731	0.11%
2019/08/19	9	38.24	0	0.00	38.10	9	18,777	0.05%
2019/08/16	7	37.89	0	0.00	37.95	7	18,796	0.04%
2019/08/15	9	37.89	0	0.00	38.00	9	18,773	0.05%
2019/08/14	4.4	38.02	8	37.96	38.30	-3.6	18,819	-0.02%
2019/08/13	24	37.35	38	37.10	37.25	-14	18,656	-0.08%
2019/08/12	41	43.99	1	43.95	43.95	40	18,080	0.22%
2019/08/08	3	43.98	8	44.07	43.90	-5	17,741	-0.03%
2019/08/07	12	43.50	2	43.48	43.35	10	17,601	0.06%
2019/08/06	6	43.11	0	0.00	43.30	6	17,750	0.03%
2019/08/05	1	43.55	4	43.68	43.55	-3	17,728	-0.02%
2019/08/02	8	43.64	4	43.73	43.55	4	17,716	0.02%
2019/08/01	14	44.12	0	0.00	44.05	14	17,596	0.08%
2019/07/31	4	44.71	2	44.73	44.70	2	17,513	0.01%
2019/07/30	6	44.79	0	0.00	44.80	6	17,651	0.03%
2019/07/29	1	44.90	10	44.97	44.85	-9	17,948	-0.05%
2019/07/26	5	44.35	1	44.65	44.65	4	18,163	0.02%
2019/07/25	18	44.54	0	0.00	44.30	18	18,228	0.10%
2019/07/24	9	44.87	0	0.00	44.80	9	18,091	0.05%
2019/07/23	1	44.80	3	44.97	45.05	-2	18,053	-0.01%
2019/07/22	15	44.92	18	44.99	44.90	-3	18,025	-0.02%
2019/07/19	5	44.60	4	44.78	44.80	1	17,949	0.01%
2019/07/18	2	44.60	1	44.55	44.60	1	17,921	0.01%
2019/07/17	17	44.60	3	44.92	44.70	14	18,132	0.08%
2019/07/16	48	44.36	17	44.57	44.75	31	18,306	0.17%
2019/07/15	20	43.99	0	0.00	44.05	20	18,126	0.11%
2019/07/12	13	44.49	23	44.46	44.35	-10	18,091	-0.06%
2019/07/11	29	44.91	6	45.00	44.80	23	18,028	0.13%
2019/07/10	2	45.85	10	45.92	45.85	-8	17,637	-0.05%
2019/07/09	1	46.00	2	46.05	46.00	-1	17,645	-0.01%
2019/07/08	16	46.12	2	46.28	46.20	14	17,825	0.08%
2019/07/05	63	46.41	62	46.15	46.15	1	17,949	0.01%
2019/07/04	12	45.93	0	0.00	45.90	12	18,032	0.07%
2019/07/03	0	0.00	14	46.31	46.25	-14	18,223	-0.08%
2019/07/02	4	46.35	8	46.49	46.35	-4	18,452	-0.02%
2019/07/01	6	46.12	7	46.34	46.15	-1	18,483	-0.01%
2019/06/28	6	45.69	5	45.92	46.05	1	18,562	0.01%
2019/06/27	4	45.86	8	46.01	45.95	-4	18,801	-0.02%
2019/06/26	2	45.58	2	45.55	45.55	0	18,891	0.00%
2019/06/25	0	0.00	1	45.55	45.60	-1	19,323	-0.01%
2019/06/24	23	45.56	5	45.44	45.60	18	19,560	0.09%
2019/06/21	16.6	45.21	0	0.00	45.15	16.6	19,765	0.08%
2019/06/20	0	0.00	4	45.34	45.40	-4	20,696	-0.02%
2019/06/19	7	45.30	1	45.45	45.30	6	20,682	0.03%
2019/06/18	7	45.22	7	45.04	45.20	0	20,639	0.00%
2019/06/17	5	44.69	1	44.20	44.70	4	20,457	0.02%
2019/06/14	0	0.00	5	43.92	43.95	-5	20,318	-0.02%
2019/06/13	3	43.65	4	43.89	43.85	-1	20,846	0.00%
2019/06/12	8	43.63	1	44.00	43.75	7	20,917	0.03%
2019/06/11	4	43.60	4	43.88	44.00	0	20,838	0.00%
2019/06/10	11	43.50	5.5	43.62	43.85	5.5	20,740	0.03%
2019/06/06	0	0.00	4	43.01	43.15	-4	20,602	-0.02%
2019/06/05	2	42.95	1	43.20	43.00	1	20,525	0.00%
2019/06/04	11	43.59	8	43.49	43.10	3	20,408	0.01%
2019/06/03	2	43.30	5	43.24	43.40	-3	20,223	-0.01%
2019/05/31	2	42.65	2	42.83	42.90	0	20,045	0.00%
2019/05/30	4	42.73	0	0.00	42.80	4	19,910	0.02%
2019/05/29	4	42.35	0	0.00	42.50	4	19,853	0.02%
2019/05/28	2	42.45	0	0.00	42.30	2	19,894	0.01%
2019/05/27	3	42.47	3.1	42.71	42.40	-0.1	19,814	0.00%
2019/05/24	6	42.46	0	0.00	42.35	6	19,902	0.03%
2019/05/23	5	42.35	3	42.72	42.35	2	19,954	0.01%
2019/05/22	6	42.67	0	0.00	42.70	6	20,360	0.03%
2019/05/21	0	0.00	7	42.74	42.85	-7	20,460	-0.03%
2019/05/20	16	42.32	0	0.00	42.35	16	20,442	0.08%
2019/05/17	0	0.00	4	42.29	42.25	-4	20,401	-0.02%
2019/05/16	9	42.14	7	42.18	42.00	2	20,412	0.01%
2019/05/15	7	41.79	9	41.87	41.75	-2	20,302	-0.01%
2019/05/14	8	41.51	6	41.51	41.55	2	20,272	0.01%
2019/05/13	15	42.28	0	0.00	42.00	15	19,984	0.08%
2019/05/10	18	42.56	6	42.83	42.50	12	19,903	0.06%
2019/05/09	3	42.68	2	42.70	42.50	1	19,795	0.01%
2019/05/08	5	42.78	4	42.93	43.00	1	19,622	0.01%
2019/05/07	5	42.82	14	42.73	42.90	-9	19,430	-0.05%
2019/05/06	8	42.34	2	42.63	42.30	6	19,257	0.03%
2019/05/03	6	42.79	12	42.61	42.85	-6	18,942	-0.03%
2019/05/02	1	42.20	6	42.24	42.20	-5	18,615	-0.03%
2019/04/30	5	42.02	3	42.15	42.00	2	18,472	0.01%
2019/04/29	0	0.00	9	42.04	42.10	-9	18,476	-0.05%
2019/04/26	2	41.70	11	41.75	41.75	-9	18,369	-0.05%
2019/04/25	1	41.30	2	41.80	41.80	-1	18,375	-0.01%
2019/04/24	9	41.48	1	41.70	41.55	8	18,358	0.04%
2019/04/23	3	40.62	9	41.38	41.60	-6	18,316	-0.03%
2019/04/22	20	41.31	1	41.55	41.00	19	18,243	0.10%
2019/04/19	4	41.50	6	41.67	41.70	-2	17,929	-0.01%
2019/04/18	12	41.63	2	42.00	41.60	10	17,806	0.06%
2019/04/17	11	41.97	6	42.03	41.95	5	17,616	0.03%
2019/04/16	2	42.40	0	0.00	42.30	2	17,377	0.01%
2019/04/15	1	42.50	4	42.30	42.50	-3	17,356	-0.02%
2019/04/12	6	41.98	0	0.00	42.00	6	17,209	0.03%
2019/04/11	3	42.22	3	42.15	42.05	0	17,030	0.00%
2019/04/10	3	41.92	1	41.90	42.00	2	16,791	0.01%
2019/04/09	3	42.03	1	42.20	42.15	2	16,545	0.01%
2019/04/08	2	42.00	4	42.03	42.30	-2	16,200	-0.01%
2019/04/03	2	41.60	0	0.00	41.70	2	15,817	0.01%
2019/04/02	2	41.48	3	41.62	41.40	-1	15,641	-0.01%
2019/04/01	1	41.30	2	41.53	41.35	-1	15,380	-0.01%
2019/03/29	5	41.23	2	41.28	41.25	3	14,937	0.02%
2019/03/28	17	40.96	3	41.12	41.00	14	14,770	0.09%
2019/03/27	12	40.57	3	40.52	40.55	9	14,397	0.06%
2019/03/26	16	40.34	9	40.52	40.45	7	14,149	0.05%
2019/03/25	25	40.16	91.6	40.35	40.50	-66.6	13,906	-0.48%
2019/03/22	8	38.93	3	38.97	38.70	5	12,921	0.04%
2019/03/21	4	38.75	21	38.72	38.85	-17	12,975	-0.13%
2019/03/20	3	38.05	2	38.23	38.05	1	12,847	0.01%
2019/03/19	0	0.00	1.1	38.05	38.10	-1.1	12,820	-0.01%
2019/03/18	20	37.91	2	37.93	37.80	18	12,718	0.14%
2019/03/15	1	38.75	1	38.70	38.65	0	12,123	0.00%
2019/03/14	1	38.45	1	38.55	38.60	0	12,005	0.00%
2019/03/13	2	38.50	1	38.50	38.50	1	12,137	0.01%
2019/03/12	2	38.40	17	38.54	38.40	-15	12,190	-0.12%
2019/03/11	3	37.90	1.2	38.04	37.85	1.8	12,358	0.01%
2019/03/08	5	37.85	1	38.00	38.00	4	12,634	0.03%
2019/03/07	13	38.20	6	38.07	38.00	7	12,816	0.05%
2019/03/06	3.2	38.04	3	38.13	38.25	0.2	12,966	0.00%
2019/03/05	4	38.03	3	38.17	38.00	1	13,299	0.01%
2019/03/04	7	38.12	0	0.00	38.20	7	14,411	0.05%
2019/02/27	0	0.00	2	38.38	38.40	-2	14,337	-0.01%
2019/02/26	6	38.29	0	0.00	38.20	6	14,246	0.04%
2019/02/25	0	0.00	10	38.68	38.45	-10	14,362	-0.07%
2019/02/22	6	38.77	0	38.90	38.70	6	14,472	0.04%
2019/02/21	16	39.05	20	38.88	39.30	-4	14,492	-0.03%
2019/02/20	4	37.91	14	38.04	37.85	-10	14,013	-0.07%
2019/02/19	4	37.30	3	37.47	37.55	1	13,849	0.01%
2019/02/18	2	36.93	3	37.22	36.90	-1	13,696	-0.01%
2019/02/15	0	0.00	5	37.36	37.45	-5	13,766	-0.04%
2019/02/14	4	37.84	5	38.11	37.50	-1	13,833	-0.01%
2019/02/13	4	37.70	1	37.70	37.65	3	13,710	0.02%
2019/02/12	10.2	37.55	1	37.40	37.70	9.2	13,617	0.07%
2019/02/11	1	37.40	15	37.81	37.65	-14	13,612	-0.10%
2019/01/30	10	37.03	5	37.41	37.35	5	13,468	0.04%
2019/01/29	2	36.85	3	36.98	37.10	-1	13,530	-0.01%
2019/01/28	2	36.80	1	36.80	37.00	1	13,669	0.01%
2019/01/25	0	0.00	35	36.50	36.60	-35	13,691	-0.26%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	2	36.25	36.25	-2	14,309	-0.01%
2019/01/18	1	35.70	12	35.98	36.00	-11	14,490	-0.08%
2019/01/17	2	35.50	1	35.50	35.45	1	14,775	0.01%
2019/01/16	6	35.60	0	0.00	35.60	6	15,381	0.04%
2019/01/15	0	35.90	0	0.00	35.70	0	15,547	0.00%
2019/01/14	7	35.89	5	35.90	35.60	2	15,440	0.01%
2019/01/11	0	0.00	9	36.53	36.40	-9	15,449	-0.06%
2019/01/10	8	36.49	8	36.90	36.55	0	15,388	0.00%
2019/01/09	1.2	36.16	11	36.18	36.35	-9.9	15,371	-0.06%
2019/01/08	2	35.75	0	0.00	35.55	2	15,314	0.01%
2019/01/07	10.4	36.00	22	36.04	36.00	-11.6	15,385	-0.08%
2019/01/04	0	0.00	1	35.45	35.45	-1	15,411	-0.01%
2019/01/03	0	0.00	48	35.25	35.15	-48	15,897	-0.30%
2019/01/02	4	35.70	0	0.00	35.50	4	15,978	0.03%
2018/12/28	1	35.50	2	35.65	35.60	-1	16,040	-0.01%
2018/12/27	2	35.65	1	35.70	35.40	1	16,117	0.01%
2018/12/26	15	35.68	0	0.00	35.40	15	16,203	0.09%
2018/12/25	5	35.44	3	35.50	35.85	2	16,296	0.01%
2018/12/24	9	35.73	3	35.78	35.80	6	16,416	0.04%
2018/12/22	3	35.42	0	0.00	35.45	3	16,528	0.02%
2018/12/21	1	35.45	0	0.00	35.40	1	16,971	0.01%
2018/12/20	6	35.92	0	0.00	35.40	6	16,974	0.04%
2018/12/19	0	0.00	2	35.90	36.00	-2	16,914	-0.01%
2018/12/18	9	35.63	0	0.00	35.65	9	16,943	0.05%
2018/12/17	1	36.10	12	36.17	36.00	-11	17,319	-0.06%
2018/12/14	5	35.15	6	35.50	35.75	-1	17,273	-0.01%
2018/12/13	44	35.00	0	0.00	35.50	44	17,362	0.25%
2018/12/12	13	34.83	1	35.00	34.95	12	17,290	0.07%
2018/12/11	9	34.96	2	35.18	34.80	7	17,234	0.04%
2018/12/10	3	34.83	0	0.00	34.75	3	17,308	0.02%
2018/12/07	5	35.19	10	35.37	35.05	-5	17,487	-0.03%
2018/12/06	2	34.78	5	34.85	34.65	-3	17,576	-0.02%
2018/12/05	3	34.78	8	35.03	34.85	-5	17,823	-0.03%
2018/12/04	9	35.31	44	35.35	35.05	-35	18,345	-0.19%
2018/12/03	30.2	35.21	52	35.64	35.85	-21.9	18,146	-0.12%
2018/11/30	3	34.50	9	34.56	34.50	-6	17,903	-0.03%
2018/11/29	7	34.26	9	34.19	34.05	-2	17,779	-0.01%
2018/11/28	6	33.82	8	33.93	34.05	-2	17,765	-0.01%
2018/11/27	67	33.39	9	33.46	33.50	58	17,583	0.33%
2018/11/26	31	35.15	11	35.17	35.35	20	16,748	0.12%
2018/11/23	7	34.57	1	34.55	34.70	6	17,213	0.03%
2018/11/22	19	35.27	2	35.08	34.85	17	17,290	0.10%
2018/11/21	18	35.71	14	35.75	35.70	4	17,165	0.02%
2018/11/20	4	36.54	8	36.64	36.65	-4	17,025	-0.02%
2018/11/19	4	36.39	1	36.55	36.50	3	17,037	0.02%
2018/11/16	2	36.33	4	36.43	36.45	-2	17,140	-0.01%
2018/11/15	1	36.05	21	36.20	36.15	-20	17,325	-0.12%
2018/11/14	20	36.39	2	36.75	36.35	18	17,409	0.10%
2018/11/13	5	35.65	18	35.54	36.40	-13	17,458	-0.07%
2018/11/12	0	0.00	11	35.41	35.60	-11	17,488	-0.06%
2018/11/09	15	34.99	13	34.92	34.90	2	17,688	0.01%
2018/11/08	15	35.55	1	36.00	35.50	14	18,029	0.08%
2018/11/07	0	0.00	11	35.50	35.50	-11	18,509	-0.06%
2018/11/06	7	35.12	10	35.19	35.10	-3	19,646	-0.02%
2018/11/05	33	35.54	12	35.29	35.35	21	19,895	0.11%
2018/11/02	16	36.17	22	36.31	36.45	-6	20,127	-0.03%
2018/11/01	13	35.48	13	35.67	35.65	0	20,426	0.00%
2018/10/31	4	34.63	5	34.73	34.70	-1	20,564	0.00%
2018/10/30	15	34.24	2	34.25	34.10	13	20,695	0.06%
2018/10/29	3	33.42	16	33.73	33.90	-13	20,980	-0.06%
2018/10/26	8	33.13	3	33.33	33.50	5	21,504	0.02%
2018/10/25	12	33.51	10	33.10	34.00	2	22,325	0.01%
2018/10/24	46	33.98	2	34.10	34.15	44	23,157	0.19%
2018/10/23	14	36.20	1	36.00	36.00	13	22,836	0.06%
2018/10/22	2	37.65	1	37.80	37.55	1	23,078	0.00%
2018/10/19	3	37.15	0	0.00	37.25	3	24,086	0.01%
2018/10/17	1	38.50	1	38.50	38.25	0	25,131	0.00%
2018/10/16	1	37.95	0	0.00	38.20	1	25,323	0.00%
2018/10/15	0.7	38.60	0	0.00	38.50	0.7	25,455	0.00%
2018/10/12	0	0.00	3	38.18	39.00	-3	25,600	-0.01%
2018/10/11	16	37.35	7	37.68	37.60	9	25,654	0.04%
2018/10/09	0	0.00	1	40.25	40.05	-1	25,282	0.00%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/05	0	0.00	3	40.00	39.70	-3	25,579	-0.01%
2018/10/04	11	39.70	0.5	40.20	39.80	10.5	25,683	0.04%
2018/10/03	14	40.19	1	40.55	40.20	13	25,833	0.05%
2018/10/02	14	40.41	0	0.00	40.30	14	26,052	0.05%
2018/10/01	2	41.23	1	41.75	41.05	1	26,235	0.00%
2018/09/28	1	41.05	23	41.40	41.10	-22	26,430	-0.08%
2018/09/26	5	40.42	5	39.98	39.90	0	26,482	0.00%
2018/09/25	2	40.55	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	1	40.65	40.40	-1	27,049	0.00%
2018/09/20	0	0.00	1	40.15	40.10	-1	26,888	0.00%
2018/09/19	4	40.26	3	40.83	40.15	1	26,972	0.00%
2018/09/18	0	0.00	15	39.42	39.70	-15	27,031	-0.06%
2018/09/17	0	0.00	48	39.54	39.30	-48	27,184	-0.18%
2018/09/14	30	39.43	20	39.40	39.65	10	27,256	0.04%
2018/09/13	0	0.00	5.3	39.19	39.10	-5.3	27,301	-0.02%
2018/09/12	40	38.08	2	38.33	38.55	38	27,171	0.14%
2018/09/11	10	37.05	0	0.00	38.00	10	27,244	0.04%
2018/09/10	32	38.56	34	39.61	37.95	-2	27,027	-0.01%
2018/09/07	0	0.00	1	41.40	41.30	-1	26,616	0.00%
2018/09/04	0	0.00	1	42.10	42.10	-1	26,593	0.00%
2018/09/03	6	41.36	0	0.00	41.35	6	26,409	0.02%
2018/08/31	3	41.55	2	41.55	42.35	1	26,343	0.00%
2018/08/30	7	41.86	1	42.60	42.00	6	26,050	0.02%
2018/08/28	1	43.50	1	43.40	43.30	0	25,698	0.00%
2018/08/27	0	0.00	2	43.25	43.30	-2	25,815	-0.01%
2018/08/24	0	0.00	0.1	42.75	42.80	-0.1	25,756	0.00%
2018/08/23	1	42.95	1	42.85	43.10	0	25,948	0.00%
2018/08/22	1	42.95	0	0.00	42.95	1	26,075	0.00%
2018/08/21	0	0.00	2	42.50	42.90	-2	26,120	-0.01%
2018/08/20	2	42.05	1	42.35	42.00	1	26,216	0.00%
2018/08/17	2	42.65	2	42.27	42.05	0	26,177	0.00%
2018/08/16	6	41.95	4	41.74	42.00	2	26,134	0.01%
2018/08/15	5	43.05	2	42.90	42.35	3	26,225	0.01%
2018/08/14	1	43.00	10	42.85	43.30	-9	25,975	-0.03%
2018/08/13	2	42.48	4	42.36	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	7	41.14	41.50	-7	24,798	-0.03%
2018/08/09	0	0.00	2	40.80	40.50	-2	24,741	-0.01%
2018/08/08	7	40.54	2	40.58	40.60	5	25,207	0.02%
2018/08/07	3	40.28	0	0.00	40.15	3	25,092	0.01%
2018/08/06	1	40.50	4	40.34	40.35	-3	25,024	-0.01%
2018/08/03	4	41.08	0	0.00	40.45	4	24,795	0.02%
2018/08/02	4	40.64	0	0.00	40.60	4	24,490	0.02%
2018/08/01	5	40.66	7	41.21	41.05	-2	23,866	-0.01%
2018/07/31	5	39.37	0	0.00	39.35	5	22,946	0.02%
2018/07/27	3	40.57	3	40.92	40.30	0	21,668	0.00%
2018/07/26	4	40.64	2	40.60	40.50	2	21,333	0.01%
2018/07/25	32	44.95	0	0.00	45.10	32	20,460	0.16%
2018/07/24	2	44.48	5.2	44.44	45.50	-3.2	20,173	-0.02%
2018/07/20	1	42.40	0	0.00	42.30	1	19,251	0.01%
2018/07/19	0	0.00	1	42.75	42.75	-1	19,164	-0.01%
2018/07/17	2	42.18	0	0.00	42.15	2	19,164	0.01%
2018/07/16	0	0.00	1	43.20	42.50	-1	19,102	-0.01%
2018/07/13	1	43.55	2	43.68	43.50	-1	19,058	-0.01%
2018/07/12	1	43.05	0	0.00	42.70	1	18,723	0.01%
2018/07/10	1	42.70	2	43.05	43.25	-1	18,222	-0.01%
2018/07/09	1	42.75	0	0.00	42.75	1	17,897	0.01%
2018/07/05	2	42.25	0	0.00	42.05	2	17,264	0.01%
2018/07/03	0	0.00	10	43.25	42.75	-10	16,918	-0.06%
2018/07/02	1	41.70	0	0.00	41.85	1	16,442	0.01%
2018/06/29	10	42.30	0	0.00	42.35	10	16,147	0.06%
2018/06/28	2	42.30	0	0.00	42.40	2	15,725	0.01%
2018/06/27	2	42.98	0	0.00	43.00	2	15,500	0.01%
2018/06/21	0	0.00	1	44.65	44.75	-1	14,558	-0.01%
2018/06/20	1	44.55	0	0.00	44.75	1	14,521	0.01%
2018/06/19	0	0.00	3	44.05	43.85	-3	14,290	-0.02%
2018/06/14	0	44.90	0	0.00	44.90	0	13,688	0.00%
2018/06/13	0	0.00	1	45.20	45.45	-1	13,540	-0.01%
2018/06/12	0	0.00	1	44.55	44.50	-1	13,514	-0.01%
2018/06/11	0	0.00	5	44.30	44.60	-5	13,386	-0.04%
2018/06/07	0	0.00	5	45.10	44.75	-5	13,245	-0.04%
2018/06/06	0	0.00	1	44.80	44.80	-1	13,226	-0.01%
2018/06/05	4	45.00	3	45.20	45.20	1	13,105	0.01%
2018/06/04	6	44.78	7	45.22	45.65	-1	12,867	-0.01%
2018/05/31	1	43.85	1	43.90	43.60	0	12,403	0.00%
2018/05/30	3	44.05	1	43.75	43.75	2	12,061	0.02%
2018/05/28	1	44.10	0	0.00	43.95	1	11,560	0.01%
2018/05/25	1	43.95	0	0.00	43.90	1	11,405	0.01%
2018/05/23	9	43.97	3	44.40	44.10	6	10,986	0.05%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	3	45.60	0	0.00	45.55	3	10,386	0.03%
2018/05/17	1	46.15	15	46.13	45.65	-14	10,246	-0.14%
2018/05/16	9	45.75	3	46.02	45.90	6	9,922	0.06%
2018/05/15	4	42.60	1	42.90	43.50	3	9,122	0.03%
2018/05/14	0	0.00	2	42.30	43.15	-2	9,082	-0.02%
2018/05/11	4	41.18	9	41.10	41.25	-5	8,797	-0.06%
2018/05/10	1	41.20	11	41.08	41.10	-10	8,681	-0.12%
2018/05/08	0	0.00	2.1	40.74	40.80	-2.1	8,411	-0.02%
2018/05/07	1	41.25	0	0.00	40.40	1	8,247	0.01%
2018/05/03	2	39.53	1	40.65	39.40	1	8,040	0.01%
2018/05/02	6	40.85	0	0.00	40.85	6	7,860	0.08%
2018/04/30	1	40.85	0	0.00	40.85	1	7,745	0.01%
2018/04/27	10	40.65	0	0.00	40.30	10	7,743	0.13%
2018/04/25	0	0.00	2	40.85	40.20	-2	7,573	-0.03%
2018/04/24	2	40.38	12	40.90	40.85	-10	7,530	-0.13%
2018/04/20	1	39.20	1	38.90	38.75	0	7,184	0.00%
2018/04/19	0	0.00	5	38.98	39.00	-5	7,137	-0.07%
2018/04/17	0	0.00	25	38.00	38.00	-25	7,686	-0.33%
2018/04/16	0	0.00	2	38.00	38.25	-2	7,756	-0.03%
2018/04/12	0	0.00	1	38.00	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	2	38.25	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	1	38.10	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	1	37.15	37.35	-1	8,975	-0.01%
2018/04/02	0	0.00	1	36.65	36.65	-1	9,194	-0.01%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/28	0	0.00	5	37.10	37.00	-5	9,764	-0.05%
2018/03/23	3	36.80	0	0.00	37.00	3	10,302	0.03%
2018/03/20	0	0.00	2	37.15	37.35	-2	10,409	-0.02%
2018/03/13	0	0.00	1	37.30	37.50	-1	10,211	-0.01%
2018/02/27	0	0.00	11	36.65	37.00	-11	11,254	-0.10%
2018/02/09	5	35.73	0	0.00	35.60	5	11,191	0.04%
2018/02/06	8	35.49	0	0.00	35.50	8	11,176	0.07%
2018/01/29	0	0.00	3	38.15	37.95	-3	10,715	-0.03%
2018/01/26	2	38.10	4	38.00	38.20	-2	10,632	-0.02%
2018/01/24	0	0.00	2	37.13	37.30	-2	10,438	-0.02%
2018/01/23	6	37.16	6	37.01	37.30	0	10,370	0.00%
2018/01/22	0	37.70	3	37.90	37.85	-3	10,192	-0.03%
2018/01/19	1	37.95	0	0.00	37.90	1	10,101	0.01%
2018/01/18	0	0.00	1	37.85	37.85	-1	10,032	-0.01%
2018/01/17	1	38.45	0	0.00	38.50	1	9,868	0.01%
2018/01/15	0	0.00	2	37.60	37.85	-2	9,652	-0.02%
2018/01/12	1	37.65	3	37.55	37.60	-2	9,583	-0.02%
2018/01/11	4	37.70	0	0.00	37.50	4	9,356	0.04%
2018/01/10	10	38.28	3	38.38	38.45	7	8,870	0.08%
2018/01/09	1	38.30	2	38.05	38.30	-1	8,715	-0.01%
2018/01/08	1	37.70	28	37.98	38.20	-27	8,456	-0.32%
2018/01/05	1	37.30	1	37.20	37.30	0	8,145	0.00%
2018/01/04	10	37.35	0	37.00	37.20	10	7,623	0.13%
2018/01/03	0	0.00	6.5	36.71	37.35	-6.5	7,533	-0.09%
2018/01/02	0	0.00	6	36.51	36.55	-6	7,250	-0.08%