台泥 (1101)-日盛-高雄券商分點個股進出

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
32.70
漲跌
▲0.05
漲幅
+0.15%
成交量
19,024張
產業
上市水泥類股▲0.81%
2632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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	14.1	36.50	6	36.37	36.40	8.1	19,060	0.04%
2023/04/06	1	36.40	5	36.65	36.45	-4	19,160	-0.02%
2023/03/31	7	36.45	2	36.53	36.40	5	19,407	0.03%
2023/03/30	4.1	36.15	0	0.00	36.20	4.1	20,415	0.02%
2023/03/29	9.4	36.19	1	36.20	36.35	8.4	21,328	0.04%
2023/03/28	10.4	36.31	17	36.35	36.20	-6.6	22,230	-0.03%
2023/03/27	13	36.73	8	36.82	36.65	5	23,097	0.02%
2023/03/24	3	37.55	2	37.50	37.60	1	23,872	0.00%
2023/03/23	6.1	37.33	21.9	37.45	37.35	-15.8	23,875	-0.07%
2023/03/22	0	0.00	1	37.15	37.20	-1	23,957	0.00%
2023/03/21	3	37.12	0	0.00	37.05	3	24,027	0.01%
2023/03/20	5.2	36.80	0	0.00	36.90	5.2	24,042	0.02%
2023/03/17	8	36.43	2	36.63	36.40	6	24,199	0.02%
2023/03/16	8.2	36.65	1	36.95	36.35	7.2	23,908	0.03%
2023/03/15	7.7	37.14	3	37.07	37.10	4.7	23,942	0.02%
2023/03/14	3.1	36.68	1	36.90	36.75	2.1	24,037	0.01%
2023/03/13	5.9	36.52	17	36.40	36.75	-11.1	24,266	-0.05%
2023/03/10	4.7	36.72	0.5	36.90	36.70	4.2	24,281	0.02%
2023/03/09	164	37.49	10	37.35	37.20	154	24,506	0.63%	大買/鉅額交易
2023/03/08	126	37.59	3.1	37.65	37.75	122.9	24,873	0.49%	大買/鉅額交易
2023/03/07	12	37.98	0	0.00	37.95	12	24,885	0.05%
2023/03/06	13	37.98	0	0.00	37.95	13	25,216	0.05%
2023/03/03	19.5	37.93	0	0.00	37.75	19.5	25,487	0.08%
2023/03/02	11.5	37.67	4.1	37.61	37.90	7.4	25,669	0.03%
2023/03/01	20	38.01	9	38.20	37.80	11	25,706	0.04%
2023/02/24	8.3	39.51	12	39.30	39.15	-3.7	25,338	-0.01%
2023/02/23	26.5	39.30	283.8	39.39	39.50	-257.3	24,816	-1.04%	大賣/鉅額交易
2023/02/22	3	38.00	29.5	38.10	38.05	-26.5	25,159	-0.11%
2023/02/21	1	38.25	6	38.33	38.35	-5	26,058	-0.02%
2023/02/20	54	38.04	3	38.10	38.25	51	26,714	0.19%
2023/02/17	0.5	37.90	3.1	37.69	38.00	-2.6	27,226	-0.01%
2023/02/16	13	37.50	5	37.57	37.50	8	27,958	0.03%
2023/02/15	6.7	37.57	37.2	37.56	37.55	-30.5	28,051	-0.11%
2023/02/14	9	37.48	32.3	37.35	37.25	-23.3	27,991	-0.08%
2023/02/13	32	36.95	22	37.12	37.00	10	27,957	0.04%
2023/02/10	8.1	36.88	34	36.80	36.85	-25.9	28,096	-0.09%
2023/02/09	1.7	36.71	3	36.70	36.60	-1.3	28,114	0.00%
2023/02/08	3	36.60	1	36.65	36.75	2	28,188	0.01%
2023/02/07	3.2	36.41	4	36.63	36.65	-0.8	28,269	0.00%
2023/02/06	10.5	36.17	4	36.10	36.15	6.5	28,252	0.02%
2023/02/03	143.3	36.37	20.2	36.45	36.45	123.1	28,142	0.44%	大買/鉅額交易
2023/02/02	6	36.63	0	0.00	36.80	6	28,165	0.02%
2023/02/01	8	36.64	2	36.58	36.75	6	28,193	0.02%
2023/01/31	11	36.70	0	0.00	36.25	11	28,263	0.04%
2023/01/30	31	37.14	32	36.85	36.95	-1	28,195	0.00%
2023/01/17	1.7	36.05	6	36.10	36.00	-4.3	28,181	-0.02%
2023/01/16	8.5	36.56	11	36.55	36.50	-2.5	28,175	-0.01%
2023/01/13	3.3	36.23	28.8	36.10	36.15	-25.5	27,855	-0.09%
2023/01/12	76	35.35	149.5	35.22	35.40	-73.5	27,913	-0.26%	大賣/
2023/01/11	15	34.63	14	34.77	34.70	1	28,119	0.00%
2023/01/10	2.1	34.46	1	34.60	34.60	1.1	28,426	0.00%
2023/01/09	8.5	34.50	21	34.47	34.60	-12.5	28,943	-0.04%
2023/01/06	2.2	34.35	0.5	34.45	34.25	1.7	29,213	0.01%
2023/01/05	20.5	34.42	26	34.30	34.45	-5.5	29,670	-0.02%
2023/01/04	12	33.54	1	33.55	33.50	11	29,498	0.04%
2023/01/03	2.1	33.55	0.5	33.65	33.50	1.6	29,714	0.01%
2022/12/30	8.5	33.79	0	0.00	33.65	8.5	29,735	0.03%
2022/12/29	3	33.78	0	0.00	33.70	3	29,889	0.01%
2022/12/28	3	34.20	7	34.16	34.30	-4	30,140	-0.01%
2022/12/27	2	34.40	4.5	34.53	34.30	-2.5	30,373	-0.01%
2022/12/26	0.5	34.35	7	34.36	34.40	-6.5	30,533	-0.02%
2022/12/23	8	34.08	2.2	34.25	34.05	5.8	31,062	0.02%
2022/12/22	4.1	34.43	29.5	34.52	34.45	-25.4	31,982	-0.08%
2022/12/21	1.5	33.93	6	33.98	34.05	-4.5	31,325	-0.01%
2022/12/20	9	33.68	17	33.76	33.70	-8	30,705	-0.03%
2022/12/19	7.4	33.90	1	34.00	33.85	6.4	30,251	0.02%
2022/12/16	7	33.19	4	34.60	34.60	3	29,428	0.01%
2022/12/15	8.2	33.56	11	33.46	33.55	-2.8	28,860	-0.01%
2022/12/14	3	33.53	0	0.00	33.50	3	29,170	0.01%
2022/12/13	5	34.02	13	33.88	33.70	-8	29,231	-0.03%
2022/12/12	2	33.70	1.5	33.65	33.85	0.5	29,198	0.00%
2022/12/09	4	33.75	3	33.72	33.70	1	29,684	0.00%
2022/12/08	5	33.21	0	0.00	33.20	5	29,675	0.02%
2022/12/07	1	33.20	1	33.40	33.35	0	29,677	0.00%
2022/12/06	22	33.45	18.6	33.46	33.30	3.4	29,698	0.01%
2022/12/05	3	33.35	1	33.70	33.70	2	29,562	0.01%
2022/12/02	25	33.72	1	33.70	33.65	24	29,249	0.08%
2022/12/01	13.1	33.97	43	33.97	34.05	-29.9	29,193	-0.10%
2022/11/30	82	33.53	13	33.80	33.90	69	29,003	0.24%
2022/11/29	1	33.40	10	33.16	33.55	-9	28,619	-0.03%
2022/11/28	24	33.00	10	33.00	33.00	14	28,640	0.05%
2022/11/25	11	33.30	7	33.51	33.55	4	28,428	0.01%
2022/11/24	5	32.94	9	32.98	33.20	-4	28,273	-0.01%
2022/11/23	59.2	32.76	1	32.75	32.70	58.2	28,055	0.21%
2022/11/22	28	32.61	21	32.63	32.65	7	27,954	0.03%
2022/11/21	32.1	32.87	37	32.89	32.85	-5	27,730	-0.02%
2022/11/18	58	33.60	19	33.41	33.30	39	27,498	0.14%
2022/11/17	100.5	34.12	82	34.13	34.25	18.5	26,542	0.07%
2022/11/16	35	33.06	5	33.14	32.90	30	25,556	0.12%
2022/11/15	50.4	33.54	19.3	33.42	33.85	31.1	24,950	0.12%
2022/11/14	22.2	33.92	12.7	33.62	34.15	9.5	24,375	0.04%
2022/11/11	10	31.95	1	32.30	32.15	9	23,576	0.04%
2022/11/10	7	31.77	3.5	31.99	31.70	3.5	23,483	0.01%
2022/11/09	7	31.91	5.6	31.92	31.90	1.4	23,444	0.01%
2022/11/08	3.6	31.59	6.5	31.66	31.65	-2.9	23,282	-0.01%
2022/11/07	1	30.90	3	31.00	31.00	-2	23,106	-0.01%
2022/11/04	3.1	30.30	0	0.00	30.45	3.1	23,191	0.01%
2022/11/03	9.1	30.28	0	0.00	30.30	9.1	23,144	0.04%
2022/11/01	7.4	30.50	5	30.33	30.65	2.4	23,119	0.01%
2022/10/31	8.1	30.46	1	30.80	30.25	7.1	23,108	0.03%
2022/10/28	5	30.64	0	0.00	30.50	5	23,119	0.02%
2022/10/27	5	30.95	1	31.00	30.85	4	23,111	0.02%
2022/10/26	1	29.90	1	30.40	30.30	0	23,119	0.00%
2022/10/25	10.8	30.03	0	0.00	29.90	10.8	23,077	0.05%
2022/10/24	37.1	30.79	12	31.50	30.60	25.1	22,682	0.11%
2022/10/21	4	30.91	3	31.10	31.00	1	22,562	0.00%
2022/10/20	22.1	30.72	4	30.75	30.90	18.1	22,518	0.08%
2022/10/19	46	31.82	41.3	31.61	31.60	4.7	22,012	0.02%
2022/10/18	4.3	31.52	0	0.00	31.45	4.3	21,608	0.02%
2022/10/17	14.1	31.76	0	0.00	31.70	14.1	21,593	0.07%
2022/10/14	15.3	32.58	20	32.60	32.40	-4.7	21,633	-0.02%
2022/10/13	10	33.03	0	0.00	32.65	10	21,544	0.05%
2022/10/12	3	33.83	3	33.92	33.75	0	21,287	0.00%
2022/10/11	6	33.81	0	0.00	33.80	6	21,345	0.03%
2022/10/07	11	34.30	0	0.00	34.25	11	21,291	0.05%
2022/10/06	3	34.25	5.5	34.35	34.30	-2.5	21,266	-0.01%
2022/10/05	26	34.28	1	34.30	34.15	25	21,277	0.12%
2022/10/04	7.5	33.76	7	33.95	33.85	0.5	21,025	0.00%
2022/10/03	27.4	33.74	1	33.65	33.65	26.4	20,773	0.13%
2022/09/30	10.3	33.80	1	33.65	33.80	9.3	20,658	0.05%
2022/09/29	17.5	34.19	1	34.10	34.15	16.5	20,144	0.08%
2022/09/28	15.3	35.05	0	0.00	34.90	15.3	19,056	0.08%
2022/09/27	9.4	35.74	4.4	35.92	35.80	5	18,789	0.03%
2022/09/26	40.5	35.99	6	35.85	35.85	34.5	18,599	0.19%
2022/09/23	32.1	37.05	0	0.00	37.00	32.1	18,381	0.17%
2022/09/22	17	37.46	1	37.35	37.55	16	18,250	0.09%
2022/09/21	8.1	38.18	18.1	38.06	38.10	-10	17,880	-0.06%
2022/09/20	12	38.67	8.1	38.59	38.55	3.9	17,513	0.02%
2022/09/19	5	38.82	2	38.83	38.80	3	17,397	0.02%
2022/09/16	17.2	38.85	1.1	38.82	38.60	16.1	17,332	0.09%
2022/09/15	8.8	39.52	0.1	39.65	39.55	8.7	16,939	0.05%
2022/09/14	0	39.78	3	39.52	39.65	-3	16,875	-0.02%
2022/09/13	1	39.85	12	39.83	39.90	-11	16,925	-0.06%
2022/09/12	3.8	39.78	5	39.80	39.80	-1.2	16,977	-0.01%
2022/09/08	7.1	39.69	2	39.70	39.85	5.1	17,321	0.03%
2022/09/07	5.2	39.94	26	39.62	39.70	-20.8	17,462	-0.12%
2022/09/06	2	39.70	18.1	39.61	39.85	-16.1	17,501	-0.09%
2022/09/05	0.1	38.95	4.2	39.08	39.10	-4.1	17,483	-0.02%
2022/09/02	23.4	38.53	3	38.45	38.50	20.4	17,570	0.12%
2022/09/01	8.1	38.90	3	39.00	38.90	5.1	17,325	0.03%
2022/08/31	1	39.20	0	0.00	39.30	1	17,158	0.01%
2022/08/30	14	39.32	0	0.00	39.25	14	17,048	0.08%
2022/08/29	3	39.22	3	39.22	39.35	0	17,169	0.00%
2022/08/26	1	39.60	1	39.60	39.65	0	17,183	0.00%
2022/08/25	3	39.37	1	39.30	39.55	2	17,263	0.01%
2022/08/24	1.6	39.35	0.2	39.35	39.25	1.4	17,398	0.01%
2022/08/23	12.1	39.18	3.2	39.36	39.35	8.9	17,816	0.05%
2022/08/22	0.3	39.45	0	39.23	39.65	0.3	17,936	0.00%
2022/08/19	7	39.41	0	0.00	39.45	7	18,065	0.04%
2022/08/18	5	39.61	1	39.90	39.80	4	18,153	0.02%
2022/08/17	0	0.00	2	40.00	40.00	-2	18,215	-0.01%
2022/08/16	4.5	39.21	4	39.43	39.35	0.5	18,244	0.00%
2022/08/15	63.8	39.16	9	39.16	39.30	54.8	18,314	0.30%
2022/08/12	7	39.11	9.5	39.16	39.30	-2.5	18,719	-0.01%
2022/08/11	7.2	39.00	13	38.96	39.35	-5.8	18,846	-0.03%
2022/08/10	6	38.63	1	38.50	38.75	5	18,945	0.03%
2022/08/09	23.4	38.29	10	38.63	38.75	13.4	19,108	0.07%
2022/08/08	3	38.35	5	38.59	38.70	-2	19,258	-0.01%
2022/08/05	19.1	38.95	4	38.95	38.85	15.1	19,436	0.08%
2022/08/04	18	38.82	4	38.80	38.75	14	19,943	0.07%
2022/08/03	5	38.95	11	38.99	39.10	-6	20,186	-0.03%
2022/08/02	22	39.03	8	39.18	39.15	14	20,245	0.07%
2022/08/01	15.1	39.08	10	39.17	39.50	5.1	20,243	0.03%
2022/07/29	30.2	38.49	14	38.54	38.75	16.2	20,205	0.08%
2022/07/28	35.4	38.05	4	38.08	38.20	31.4	20,134	0.16%
2022/07/27	20	37.81	0	0.00	37.85	20	20,075	0.10%
2022/07/26	32.3	37.81	2	37.80	37.80	30.3	20,246	0.15%
2022/07/25	5	37.80	0	0.00	37.85	5	20,320	0.02%
2022/07/22	50.1	37.76	2	37.70	37.70	48.1	20,389	0.24%
2022/07/21	26.3	38.00	11	37.96	38.05	15.3	20,196	0.08%
2022/07/20	15	41.65	5.3	41.76	41.60	9.7	19,656	0.05%
2022/07/19	10	41.14	25	41.37	41.65	-15	19,510	-0.08%
2022/07/18	24	40.18	17	40.51	40.70	7	19,267	0.04%
2022/07/15	19.7	41.02	9	41.09	40.50	10.7	19,169	0.06%
2022/07/14	10	41.78	2	41.65	41.70	8	19,107	0.04%
2022/07/13	9.1	41.84	21	41.92	41.80	-12	19,230	-0.06%
2022/07/12	0	0.00	4	41.05	41.00	-4	19,337	-0.02%
2022/07/11	11	40.99	14.2	41.06	41.10	-3.2	19,484	-0.02%
2022/07/08	3.2	40.83	0	0.00	40.80	3.2	19,573	0.02%
2022/07/07	0.3	40.45	32	40.70	40.90	-31.7	19,674	-0.16%
2022/07/06	17.1	40.25	1	40.85	40.00	16.1	20,055	0.08%
2022/07/05	2	40.50	30	40.57	40.75	-28	19,967	-0.14%
2022/07/04	15.4	40.10	4	40.05	40.00	11.4	19,809	0.06%
2022/07/01	4.3	40.51	14.2	40.41	40.35	-9.8	19,681	-0.05%
2022/06/30	13	39.53	6	39.53	39.50	7	19,421	0.04%
2022/06/29	1	39.55	0	0.00	39.55	1	19,227	0.01%
2022/06/28	5.5	39.64	0	0.00	39.60	5.5	19,218	0.03%
2022/06/27	8	39.82	7	40.14	39.80	1	19,203	0.01%
2022/06/24	1	39.25	5	39.54	39.50	-4	19,070	-0.02%
2022/06/23	6	39.15	9.2	39.47	39.00	-3.2	18,963	-0.02%
2022/06/22	0.2	39.73	2	39.85	39.50	-1.9	18,809	-0.01%
2022/06/21	1.7	39.26	4	39.38	39.45	-2.3	18,775	-0.01%
2022/06/20	13	39.10	6	39.18	38.85	7	18,695	0.04%
2022/06/17	18.1	39.64	4	39.65	39.60	14.1	18,440	0.08%
2022/06/16	16.4	40.08	6	40.53	40.00	10.4	18,279	0.06%
2022/06/15	16.7	40.12	0	0.00	40.05	16.7	18,452	0.09%
2022/06/14	22.9	40.14	1	40.10	40.10	21.9	18,363	0.12%
2022/06/13	49.5	40.84	3	40.80	40.80	46.5	18,122	0.26%
2022/06/10	3.2	41.45	0	0.00	41.40	3.2	17,840	0.02%
2022/06/09	18	41.61	0	0.00	41.55	18	17,831	0.10%
2022/06/08	3	41.65	3	41.75	41.75	0	17,785	0.00%
2022/06/07	7.5	41.43	0	0.00	41.35	7.5	17,736	0.04%
2022/06/06	12	41.55	5	41.70	41.55	7	17,502	0.04%
2022/06/02	7	41.73	0	0.00	41.70	7	17,511	0.04%
2022/06/01	11.2	42.25	1	42.05	42.10	10.2	17,534	0.06%
2022/05/31	8	42.56	4	42.83	42.60	4	17,391	0.02%
2022/05/30	4.6	42.89	12	42.91	42.80	-7.4	16,918	-0.04%
2022/05/27	6.7	42.23	12	42.25	42.20	-5.3	16,696	-0.03%
2022/05/26	6.2	42.12	9	42.21	41.70	-2.8	16,596	-0.02%
2022/05/25	3	41.45	4	41.59	41.65	-1	16,538	-0.01%
2022/05/24	3	41.18	0	0.00	41.20	3	16,462	0.02%
2022/05/23	12.4	41.31	1	41.50	41.20	11.4	16,294	0.07%
2022/05/20	12	41.53	6.5	41.72	41.15	5.5	16,186	0.03%
2022/05/19	12.8	41.15	0	0.00	41.10	12.8	15,717	0.08%
2022/05/18	10	41.46	0	0.00	41.60	10	15,532	0.06%
2022/05/17	17.5	41.47	5	41.58	41.50	12.5	15,250	0.08%
2022/05/16	21.7	41.27	13	41.10	41.25	8.7	15,019	0.06%
2022/05/13	4.8	41.46	3	41.72	41.60	1.8	14,715	0.01%
2022/05/12	26.1	41.17	14	41.62	40.80	12.1	14,482	0.08%
2022/05/11	33.4	42.71	29	42.63	42.65	4.4	13,898	0.03%
2022/05/10	19.5	43.87	14.1	43.94	43.85	5.5	13,469	0.04%
2022/05/09	8.2	44.37	15	44.36	44.25	-6.8	13,279	-0.05%
2022/05/06	8.1	45.11	2	45.10	45.10	6.1	13,113	0.05%
2022/05/05	3	45.65	0	0.00	45.60	3	13,152	0.02%
2022/05/04	21	45.31	0	0.00	45.50	21	13,127	0.16%
2022/05/03	37.1	45.31	12	45.39	45.35	25.1	13,228	0.19%
2022/04/29	8	46.04	0.5	46.15	45.90	7.5	12,942	0.06%
2022/04/28	7.6	45.81	0.1	46.25	46.10	7.5	12,785	0.06%
2022/04/27	4	45.89	1	45.80	45.80	3	12,580	0.02%
2022/04/26	28	46.20	0	0.00	46.20	28	12,312	0.23%
2022/04/25	2	46.10	3	46.10	46.10	-1	12,241	-0.01%
2022/04/22	14.1	46.50	0	0.00	46.55	14.1	12,099	0.12%
2022/04/21	15	46.78	0	0.00	46.80	15	12,074	0.12%
2022/04/20	9	46.47	0	0.00	46.60	9	12,063	0.07%
2022/04/19	4.1	46.37	0	0.00	46.35	4.1	11,970	0.03%
2022/04/18	7.9	46.48	6	46.53	46.50	1.9	11,843	0.02%
2022/04/15	38.3	47.13	5	47.14	47.10	33.3	11,628	0.29%
2022/04/14	6.4	47.72	1	47.65	47.70	5.4	11,442	0.05%
2022/04/13	4.6	47.93	3	47.87	48.00	1.6	11,348	0.01%
2022/04/12	32.2	48.12	17	48.17	48.00	15.2	11,175	0.14%
2022/04/08	1	49.60	1	49.45	49.80	0	10,837	0.00%
2022/04/07	6.1	49.98	20	49.86	49.55	-13.9	10,806	-0.13%
2022/04/06	4.1	49.80	0	0.00	50.20	4.1	10,709	0.04%
2022/04/01	5.2	49.78	30	49.74	49.75	-24.8	10,657	-0.23%
2022/03/31	2.2	50.09	12.6	50.09	49.90	-10.4	10,588	-0.10%
2022/03/30	0	0.00	27	49.94	49.85	-27	10,436	-0.26%
2022/03/29	2	49.75	4	49.95	49.80	-2	10,432	-0.02%
2022/03/28	3	49.20	3	49.17	49.70	0	10,389	0.00%
2022/03/25	3	49.65	0	0.00	49.70	3	10,342	0.03%
2022/03/24	3	49.83	4	49.94	49.95	-1	10,385	-0.01%
2022/03/23	9.3	49.59	0.2	49.60	49.65	9.1	10,460	0.09%
2022/03/22	4	49.63	10.5	49.46	49.70	-6.5	10,377	-0.06%
2022/03/21	20.6	49.42	6	49.70	49.75	14.6	10,380	0.14%
2022/03/18	3	48.47	36	48.34	48.95	-33	10,135	-0.33%
2022/03/17	1	48.05	11	47.91	48.00	-10	9,745	-0.10%
2022/03/16	6	47.83	1	47.85	47.85	5	9,630	0.05%
2022/03/15	13.5	47.84	5	47.83	47.95	8.5	9,597	0.09%
2022/03/14	1	47.65	0	0.00	47.55	1	9,592	0.01%
2022/03/11	20	47.45	2	47.53	47.45	18	9,676	0.19%
2022/03/10	2	47.55	6	47.57	47.60	-4	9,818	-0.04%
2022/03/09	0	0.00	2.2	47.33	47.25	-2.2	9,901	-0.02%
2022/03/08	17	46.96	3.2	47.10	46.95	13.8	10,051	0.14%
2022/03/07	38	47.06	3	47.02	47.10	35	10,059	0.35%
2022/03/04	2	47.65	2	47.65	47.65	0	10,340	0.00%
2022/03/03	2	47.90	7	47.96	48.05	-5	10,465	-0.05%
2022/03/02	1	47.65	2	47.70	48.00	-1	10,752	-0.01%
2022/03/01	2.4	47.76	1	47.80	47.80	1.4	10,862	0.01%
2022/02/25	9	47.06	2	47.05	47.35	7	10,955	0.06%
2022/02/24	14	47.21	3	47.23	47.30	11	10,884	0.10%
2022/02/23	1	47.70	0	0.00	47.65	1	10,872	0.01%
2022/02/22	3	47.27	6	47.43	47.70	-3	10,974	-0.03%
2022/02/18	0	0.00	6	47.33	47.45	-6	11,056	-0.05%
2022/02/17	0	0.00	4.5	47.46	47.45	-4.5	11,143	-0.04%
2022/02/15	2.7	47.05	0	0.00	47.00	2.7	11,255	0.02%
2022/02/14	8.6	47.13	0	0.00	47.15	8.6	11,341	0.08%
2022/02/11	12	47.15	2	47.45	47.55	10	11,337	0.09%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	9	47.02	3	47.05	47.30	6	11,433	0.05%
2022/02/08	4	46.95	0	0.00	46.95	4	11,535	0.03%
2022/02/07	3.5	46.46	0	0.00	47.10	3.5	11,491	0.03%
2022/01/26	2	46.98	5	47.00	46.85	-3	11,314	-0.03%
2022/01/25	26.4	46.74	0	0.00	46.80	26.4	11,349	0.23%
2022/01/24	2	47.10	0	0.00	47.15	2	11,222	0.02%
2022/01/21	3	47.22	7	47.30	47.40	-4	11,339	-0.04%
2022/01/20	0	0.00	1	47.60	47.50	-1	11,291	-0.01%
2022/01/19	13	47.58	0	0.00	47.60	13	11,341	0.11%
2022/01/18	1	47.50	0.5	47.65	47.75	0.5	11,490	0.00%
2022/01/17	3.1	47.60	7	47.55	47.60	-3.9	11,598	-0.03%
2022/01/14	8	47.61	0	0.00	47.60	8	11,605	0.07%
2022/01/13	7	47.61	1	47.65	47.95	6	11,826	0.05%
2022/01/12	16	47.24	4	47.50	47.50	12	12,070	0.10%
2022/01/11	6	47.11	0.2	47.50	47.50	5.8	12,310	0.05%
2022/01/10	12.5	47.06	1	47.10	47.30	11.5	12,274	0.09%
2022/01/07	20	47.35	15.9	47.48	47.45	4.1	12,237	0.03%
2022/01/06	0	0.00	2	47.38	47.60	-2	12,219	-0.02%
2022/01/05	1.5	47.16	0	0.00	47.15	1.5	12,240	0.01%
2022/01/04	15	47.07	11	47.38	47.30	4	12,299	0.03%
2022/01/03	15.1	47.66	3	47.85	47.45	12.1	12,196	0.10%
2021/12/28	1	47.95	0	0.00	48.15	1	12,350	0.01%
2021/12/27	2.2	47.95	5	47.99	48.10	-2.8	12,448	-0.02%
2021/12/24	13	47.91	5	47.83	47.90	8	12,692	0.06%
2021/12/23	1	47.60	1	47.70	47.70	0	12,853	0.00%
2021/12/22	9	47.37	0	0.00	47.40	9	12,914	0.07%
2021/12/21	0	0.00	6	47.20	47.25	-6	13,062	-0.05%
2021/12/20	0	0.00	0.7	47.30	47.40	-0.7	13,199	-0.01%
2021/12/17	0.4	47.50	0	0.00	47.45	0.4	13,236	0.00%
2021/12/16	3	46.93	0.4	47.05	46.90	2.6	13,161	0.02%
2021/12/15	6.4	46.99	1	47.25	46.95	5.4	13,398	0.04%
2021/12/14	4	47.00	2	47.10	47.00	2	13,527	0.01%
2021/12/13	2	47.20	0	0.00	47.10	2	13,762	0.01%
2021/12/10	1	47.30	1	47.60	47.30	0	14,011	0.00%
2021/12/09	0.1	47.50	6	47.80	47.40	-6	14,718	-0.04%
2021/12/08	0	0.00	5	47.62	47.70	-5	15,007	-0.03%
2021/12/07	4	47.35	1.1	47.10	47.55	2.9	15,100	0.02%
2021/12/06	1.2	47.22	2	47.10	47.30	-0.8	15,059	-0.01%
2021/12/03	4	46.59	10	46.53	46.40	-6	15,012	-0.04%
2021/12/02	20	46.43	0	0.00	46.30	20	14,910	0.13%
2021/12/01	3.2	46.43	0	0.00	46.60	3.2	14,885	0.02%
2021/11/30	6	46.25	2	47.00	46.00	4	14,816	0.03%
2021/11/29	36.1	46.50	11	46.20	46.50	25.1	14,386	0.17%
2021/11/26	13	46.57	6	46.50	46.50	7	14,324	0.05%
2021/11/25	7.4	47.14	2.1	47.11	47.15	5.3	14,217	0.04%
2021/11/24	11.1	47.54	11	47.45	47.45	0.1	14,124	0.00%
2021/11/23	6	47.79	0	0.00	47.80	6	13,953	0.04%
2021/11/22	2.2	47.89	0	0.00	47.90	2.2	13,999	0.02%
2021/11/19	6	48.13	0	0.00	48.30	6	13,936	0.04%
2021/11/18	3	48.25	0	0.00	48.30	3	13,882	0.02%
2021/11/17	4	48.44	6	48.38	48.55	-2	13,875	-0.01%
2021/11/16	3	48.60	0	0.00	48.65	3	13,977	0.02%
2021/11/15	2.9	48.75	2	48.43	48.60	0.9	14,174	0.01%
2021/11/12	0	0.00	1	48.60	48.70	-1	14,358	-0.01%
2021/11/11	5	48.75	6	48.62	48.80	-1	14,578	-0.01%
2021/11/10	6	48.54	1	48.45	48.70	5	14,843	0.03%
2021/11/09	4	48.66	0	0.00	48.80	4	15,088	0.03%
2021/11/08	4	48.73	5	48.63	48.95	-1	16,197	-0.01%
2021/11/05	13.2	47.93	2.1	47.93	48.15	11.1	16,989	0.07%
2021/11/04	7	48.09	2	48.05	48.10	5	17,324	0.03%
2021/11/03	17	48.17	1	48.15	48.15	16	17,764	0.09%
2021/11/02	18	48.45	15.5	48.52	48.15	2.5	18,197	0.01%
2021/11/01	3.1	48.11	13	48.13	48.25	-9.9	18,674	-0.05%
2021/10/29	15.5	48.30	0	0.00	48.25	15.5	18,923	0.08%
2021/10/28	3	48.52	0	0.00	48.50	3	19,472	0.02%
2021/10/27	7	48.44	3	48.35	48.35	4	19,594	0.02%
2021/10/26	9	48.56	5	48.69	48.45	4	19,646	0.02%
2021/10/25	10.2	48.26	0	0.00	48.25	10.2	19,726	0.05%
2021/10/22	3.9	48.95	2	48.88	48.80	1.9	20,089	0.01%
2021/10/21	3	48.48	1	48.65	48.75	2	20,240	0.01%
2021/10/20	27	48.55	0	0.00	48.35	27	20,272	0.13%
2021/10/19	19.2	49.14	19	49.20	49.10	0.2	20,369	0.00%
2021/10/18	2	49.88	0	0.00	49.80	2	20,223	0.01%
2021/10/15	5.8	50.04	4	49.99	50.10	1.8	20,486	0.01%
2021/10/14	9	49.99	3	49.90	49.90	6	20,492	0.03%
2021/10/13	1	50.40	2	50.50	50.50	-1	20,515	0.00%
2021/10/12	2	49.60	0	0.00	50.20	2	20,491	0.01%
2021/10/08	0	0.00	2.1	50.31	50.40	-2.1	20,467	-0.01%
2021/10/07	2	49.98	2	50.35	50.40	0	20,717	0.00%
2021/10/06	6.1	50.04	1	49.90	49.90	5.1	20,940	0.02%
2021/10/05	3.2	50.01	1	50.00	50.30	2.2	21,193	0.01%
2021/10/04	4	50.15	0	0.00	50.00	4	21,654	0.02%
2021/10/01	16.1	50.09	6	50.17	50.20	10.1	22,316	0.05%
2021/09/30	1	51.30	2	50.85	51.00	-1	22,380	0.00%
2021/09/29	0	0.00	7	50.70	50.60	-7	22,519	-0.03%
2021/09/28	7	50.56	6	50.88	51.00	1	22,713	0.00%
2021/09/27	4.2	50.86	2	51.10	51.10	2.2	22,761	0.01%
2021/09/24	3	51.43	1	51.40	51.30	2	22,881	0.01%
2021/09/23	21	51.02	22	51.19	51.20	-1	22,886	0.00%
2021/09/22	12	50.13	6	50.27	50.70	6	22,838	0.03%
2021/09/17	7	51.03	5	51.20	50.70	2	22,742	0.01%
2021/09/16	11	50.86	36.6	51.53	51.70	-25.6	22,693	-0.11%
2021/09/15	22.7	51.11	2	51.35	51.20	20.7	22,526	0.09%
2021/09/14	10	51.27	21.4	51.19	51.40	-11.4	22,421	-0.05%
2021/09/13	10.7	49.68	12	49.93	50.10	-1.3	21,802	-0.01%
2021/09/10	4	48.40	3	48.80	49.00	1	21,700	0.00%
2021/09/09	0	0.00	4	48.05	48.20	-4	21,833	-0.02%
2021/09/08	2	48.43	7.2	48.54	48.55	-5.2	21,908	-0.02%
2021/09/07	1	48.80	1	48.90	48.75	0	21,992	0.00%
2021/09/06	2.2	48.49	2	48.85	48.80	0.2	22,010	0.00%
2021/09/03	1	48.10	1	48.45	48.50	0	21,935	0.00%
2021/09/02	4.5	48.03	5	48.05	47.90	-0.6	21,889	0.00%
2021/09/01	0.1	48.15	0	0.00	48.40	0.1	21,952	0.00%
2021/08/30	11.7	47.33	3	47.35	47.60	8.7	21,749	0.04%
2021/08/27	0	0.00	3	47.42	47.45	-3	21,802	-0.01%
2021/08/26	7.2	46.83	1	46.85	46.95	6.2	22,042	0.03%
2021/08/25	3.2	47.05	4	46.95	47.20	-0.8	22,198	0.00%
2021/08/24	3	46.52	5	46.60	46.75	-2	22,216	-0.01%
2021/08/23	4	46.84	3	46.80	46.80	1	22,436	0.00%
2021/08/20	16	46.26	21	46.51	46.15	-5	22,539	-0.02%
2021/08/19	14	46.33	0	0.00	46.20	14	22,907	0.06%
2021/08/18	8	46.71	8	46.61	47.25	0	22,789	0.00%
2021/08/17	5.5	47.39	6.1	47.44	47.30	-0.6	22,621	0.00%
2021/08/16	11.1	47.95	29	47.82	47.95	-17.9	22,465	-0.08%
2021/08/13	10.3	48.32	1	48.40	48.40	9.3	22,509	0.04%
2021/08/12	32.3	46.65	25	47.31	47.60	7.3	22,621	0.03%
2021/08/11	58.1	51.07	13	51.01	51.10	45.1	21,868	0.21%
2021/08/10	25	51.83	25	51.90	51.90	0	21,421	0.00%
2021/08/09	35.2	52.21	27	52.26	52.40	8.2	21,726	0.04%
2021/08/06	12	52.66	17	52.72	52.90	-5	21,805	-0.02%
2021/08/05	26	52.93	15	52.87	52.70	11	22,168	0.05%
2021/08/04	22.5	54.11	24	53.82	53.80	-1.5	23,135	-0.01%
2021/08/03	25	53.80	50	53.65	53.90	-25	23,671	-0.11%
2021/08/02	1	52.50	3	52.73	52.80	-2	23,444	-0.01%
2021/07/30	14	52.69	1	52.60	52.60	13	23,936	0.05%
2021/07/29	4	52.35	17	52.53	52.90	-13	24,450	-0.05%
2021/07/28	7	52.29	6.5	52.32	52.40	0.5	24,837	0.00%
2021/07/27	5	52.82	2	52.80	53.00	3	25,536	0.01%
2021/07/26	3	53.50	21	53.27	53.20	-18	26,205	-0.07%
2021/07/23	14.2	52.90	8.2	53.02	53.00	6	26,532	0.02%
2021/07/22	1	52.00	0	0.00	52.10	1	26,663	0.00%
2021/07/21	11	52.25	4	51.93	51.80	7	27,077	0.03%
2021/07/19	0	51.70	31	51.59	52.00	-31	29,485	-0.11%
2021/07/15	32.5	51.43	2	51.50	51.60	30.5	34,817	0.09%
2021/07/14	10.4	51.47	3	51.50	51.50	7.4	36,177	0.02%
2021/07/13	1	52.20	12	52.10	51.90	-11	36,859	-0.03%
2021/07/12	2	52.00	109	52.00	52.20	-107	37,265	-0.29%	大賣/鉅額交易
2021/07/09	22.5	52.19	0.2	52.10	52.00	22.3	37,473	0.06%
2021/07/08	144	52.04	25	52.47	52.80	119	37,291	0.32%	大買/鉅額交易
2021/07/07	5	51.18	187	51.15	51.30	-182	36,928	-0.49%	大賣/鉅額交易
2021/07/06	25	51.14	2	51.00	51.20	23	36,823	0.06%
2021/07/05	110	50.70	0	0.00	50.60	110	36,751	0.30%	大買/鉅額交易
2021/07/02	4	50.53	0	0.00	50.50	4	36,605	0.01%
2021/07/01	9	50.72	1	50.70	50.60	8	36,533	0.02%
2021/06/30	18	51.03	3.8	51.12	51.00	14.2	36,744	0.04%
2021/06/29	10	51.01	2	51.05	51.20	8	36,788	0.02%
2021/06/28	8	50.98	8	51.11	51.10	0	36,966	0.00%
2021/06/25	10	50.98	7	50.97	51.00	3	36,992	0.01%
2021/06/24	8	51.00	2	51.00	51.10	6	37,241	0.02%
2021/06/23	2.3	50.73	0.5	51.00	51.00	1.8	37,676	0.00%
2021/06/22	11	50.76	8	51.00	50.90	3	37,792	0.01%
2021/06/21	6	50.77	3	50.53	50.70	3	37,889	0.01%
2021/06/18	12	51.11	0	0.00	51.00	12	38,189	0.03%
2021/06/17	6.1	51.52	0	0.00	51.50	6.1	39,486	0.02%
2021/06/16	4.5	51.60	22	51.70	51.90	-17.5	39,623	-0.04%
2021/06/15	19.6	51.16	0	0.00	51.30	19.6	39,581	0.05%
2021/06/11	17	51.36	0	0.00	51.40	17	39,636	0.04%
2021/06/09	35	50.99	15	50.97	51.30	20	39,925	0.05%
2021/06/08	1	51.20	2	51.40	51.40	-1	40,039	0.00%
2021/06/07	4	51.38	3	51.60	51.50	1	40,264	0.00%
2021/06/04	10.4	51.92	1.3	52.23	51.90	9.1	40,452	0.02%
2021/06/03	2	52.05	2	52.20	52.30	0	40,659	0.00%
2021/06/02	4	51.50	4	51.78	52.00	0	40,510	0.00%
2021/06/01	4.3	51.31	4	51.43	51.50	0.3	40,290	0.00%
2021/05/31	2	51.10	5	51.40	51.60	-3	40,457	-0.01%
2021/05/28	3	50.40	9	50.46	50.60	-6	40,331	-0.01%
2021/05/27	11.1	50.07	0	0.00	50.30	11.1	40,411	0.03%
2021/05/26	2.3	50.91	2	51.10	50.70	0.3	40,254	0.00%
2021/05/25	6.1	51.15	18	51.28	51.10	-11.9	40,193	-0.03%
2021/05/24	4	51.15	3	51.40	51.30	1	40,233	0.00%
2021/05/21	17	51.28	13	52.59	51.20	4	40,408	0.01%
2021/05/20	3.5	50.66	17	50.71	50.80	-13.5	40,310	-0.03%
2021/05/19	8	50.00	14	50.58	50.50	-6	40,085	-0.01%
2021/05/18	11	49.75	4	49.61	50.00	7	39,915	0.02%
2021/05/17	26.4	48.15	28	47.90	47.90	-1.6	39,776	0.00%
2021/05/14	10	49.62	17.5	49.81	49.60	-7.5	39,121	-0.02%
2021/05/13	27	48.96	33.3	48.58	49.20	-6.3	38,782	-0.02%
2021/05/12	57.2	49.62	122	50.08	49.60	-64.8	38,261	-0.17%	大賣/
2021/05/11	40.4	52.05	29	52.07	51.60	11.4	36,972	0.03%
2021/05/10	26.1	52.71	37	52.54	52.90	-10.9	36,241	-0.03%
2021/05/07	64	52.72	9	52.19	52.30	55	36,059	0.15%
2021/05/06	22	51.37	8	51.92	53.00	14	35,706	0.04%
2021/05/05	53.6	50.38	11	51.07	50.80	42.6	35,241	0.12%
2021/05/04	63.3	50.29	43	49.64	50.20	20.3	35,127	0.06%
2021/05/03	102.9	51.62	44	51.43	51.20	58.9	34,169	0.17%	大買/
2021/04/29	41.3	52.35	10.9	52.22	52.10	30.4	33,664	0.09%
2021/04/28	33.1	52.58	20	52.64	53.20	13.1	33,224	0.04%
2021/04/27	46.1	52.73	26.2	52.66	52.70	19.9	33,106	0.06%
2021/04/26	110	53.05	17	53.16	53.10	93	32,617	0.29%	大買/
2021/04/23	38.4	52.62	54	52.49	53.00	-15.6	31,717	-0.05%
2021/04/22	201.9	56.48	121.6	55.11	54.10	80.3	30,558	0.26%	大買/大賣/
2021/04/21	111	54.11	110	54.54	55.70	1	27,491	0.00%	大買/大賣/
2021/04/20	119	52.51	73	52.39	52.00	46	25,459	0.18%	大買/
2021/04/19	21	50.02	111	50.00	50.40	-90	24,106	-0.37%	大賣/
2021/04/16	22	48.62	39.1	48.60	49.00	-17.1	23,301	-0.07%
2021/04/15	30.1	48.05	20.1	48.05	47.90	10	22,795	0.04%
2021/04/14	45	46.90	5	47.08	47.00	40	22,494	0.18%
2021/04/13	2	47.20	19	47.35	47.20	-17	22,362	-0.08%
2021/04/12	6	46.85	45	46.80	46.85	-39	22,111	-0.18%
2021/04/09	4.1	46.80	0	0.00	46.70	4.1	22,041	0.02%
2021/04/08	8	46.85	10	46.71	46.90	-2	21,910	-0.01%
2021/04/07	3	46.75	3.2	46.75	46.80	-0.2	21,820	0.00%
2021/04/06	15	46.74	2	46.88	46.85	13	21,761	0.06%
2021/04/01	2.6	46.79	28	46.71	46.70	-25.4	21,372	-0.12%
2021/03/31	1	46.70	26.4	46.71	46.80	-25.4	21,256	-0.12%
2021/03/30	5	46.36	2	46.30	46.55	3	21,044	0.01%
2021/03/29	30.4	46.43	9.4	46.51	46.50	21.1	20,945	0.10%
2021/03/26	2	46.14	14.7	46.09	46.15	-12.6	20,680	-0.06%
2021/03/25	16	45.49	0	0.00	45.55	16	20,287	0.08%
2021/03/24	18	45.63	109	45.64	45.55	-91	20,110	-0.45%	大賣/
2021/03/23	19	45.73	5	45.82	45.70	14	19,996	0.07%
2021/03/22	51.7	45.77	76	45.68	45.80	-24.3	19,589	-0.12%
2021/03/19	3	42.67	0.1	43.00	42.70	2.9	18,122	0.02%
2021/03/18	2	43.10	1	42.95	43.10	1	17,888	0.01%
2021/03/17	12	42.88	3	42.93	42.85	9	17,899	0.05%
2021/03/16	3	42.55	6	42.60	42.60	-3	17,904	-0.02%
2021/03/15	22.4	42.48	0	0.00	42.35	22.4	17,936	0.12%
2021/03/12	29	42.60	1	42.60	42.70	28	17,781	0.16%
2021/03/11	14.5	42.93	10	43.13	42.85	4.5	17,666	0.03%
2021/03/10	38	43.08	0.5	43.12	43.00	37.5	17,600	0.21%
2021/03/09	77	43.11	10	42.99	43.40	67	17,714	0.38%
2021/03/08	0.6	42.65	1	42.80	42.65	-0.4	17,513	0.00%
2021/03/05	16	42.43	11	42.50	42.50	5	17,433	0.03%
2021/03/04	9.2	42.39	0	0.00	42.50	9.2	17,847	0.05%
2021/03/03	2	42.40	0	0.00	42.55	2	17,835	0.01%
2021/03/02	7	42.29	0	0.00	42.10	7	17,744	0.04%
2021/02/26	7	42.21	0	0.00	42.00	7	17,589	0.04%
2021/02/25	2	42.90	2.6	42.74	42.90	-0.6	17,255	0.00%
2021/02/24	5.2	42.64	9.4	42.66	42.55	-4.2	17,267	-0.02%
2021/02/23	3.5	42.33	15	42.38	42.45	-11.5	17,237	-0.07%
2021/02/22	13	41.85	0	0.00	41.80	13	17,008	0.08%
2021/02/19	2	41.05	15	41.31	41.60	-13	16,970	-0.08%
2021/02/18	5	41.55	18	41.44	41.35	-13	16,894	-0.08%
2021/02/17	35.4	40.93	13	40.88	41.25	22.4	16,801	0.13%
2021/02/05	3	40.65	20	40.75	40.85	-17	16,576	-0.10%
2021/02/04	28	40.48	11	40.41	40.40	17	16,647	0.10%
2021/02/03	8	40.57	0	0.00	40.55	8	17,019	0.05%
2021/02/02	5	40.91	5	40.96	40.75	0	16,937	0.00%
2021/02/01	13	40.89	36	40.78	40.80	-23	16,812	-0.14%
2021/01/29	12	40.29	0	0.00	40.15	12	16,789	0.07%
2021/01/28	13	40.28	0	0.00	40.25	13	16,597	0.08%
2021/01/27	5	40.37	2	40.45	40.35	3	16,362	0.02%
2021/01/26	29	40.42	0	0.00	40.35	29	16,223	0.18%
2021/01/25	5	40.75	4	41.00	40.90	1	15,710	0.01%
2021/01/22	8	40.56	12	40.55	40.60	-4	15,509	-0.03%
2021/01/21	5	40.92	0	0.00	40.80	5	15,191	0.03%
2021/01/20	39.5	40.89	19	40.98	40.95	20.5	15,029	0.14%
2021/01/19	1	41.70	0.1	41.80	41.75	0.9	14,598	0.01%
2021/01/18	12	41.50	1	41.50	41.60	11	14,547	0.08%
2021/01/15	14.4	42.15	2	42.33	41.95	12.4	14,248	0.09%
2021/01/14	18	42.73	0	0.00	42.55	18	13,868	0.13%
2021/01/13	8	42.67	0	0.00	42.70	8	13,709	0.06%
2021/01/12	5	42.87	0.4	42.95	42.70	4.6	13,599	0.03%
2021/01/11	4	42.88	5	42.90	43.10	-1	13,516	-0.01%
2021/01/08	4	42.80	0	0.00	42.95	4	13,435	0.03%
2021/01/07	16	42.85	0	0.00	42.85	16	13,366	0.12%
2021/01/06	2	42.90	12	43.05	42.95	-10	13,172	-0.08%
2021/01/05	11	43.15	0	0.00	43.10	11	13,036	0.08%
2021/01/04	3	43.27	10	43.25	43.20	-7	12,974	-0.05%
2020/12/31	3	43.35	0	0.00	43.20	3	12,933	0.02%
2020/12/30	2.6	43.02	10	43.00	43.25	-7.4	12,962	-0.06%
2020/12/29	5	42.98	3	43.00	43.00	2	12,916	0.02%
2020/12/28	0	0.00	0.3	42.95	43.00	-0.3	12,907	0.00%
2020/12/24	3	42.82	2	42.80	42.70	1	13,055	0.01%
2020/12/23	2	42.70	10	42.70	42.80	-8	13,075	-0.06%
2020/12/22	16.1	43.15	1	42.85	42.95	15.1	13,149	0.11%
2020/12/17	6	42.78	0	0.00	42.65	6	13,865	0.04%
2020/12/16	0	0.00	5.4	43.02	43.05	-5.4	13,782	-0.04%
2020/12/15	3.3	42.55	2	42.55	42.50	1.3	13,764	0.01%
2020/12/14	2	42.75	5	42.85	42.80	-3	13,726	-0.02%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	3	43.35	0.2	43.40	43.60	2.9	13,772	0.02%
2020/12/07	0	0.00	14.5	43.46	43.55	-14.5	13,759	-0.11%
2020/12/04	10.3	43.56	0.2	43.65	43.65	10.1	13,838	0.07%
2020/12/03	1	43.55	1	43.65	43.50	0	13,761	0.00%
2020/12/02	0	0.00	2	43.15	43.20	-2	13,481	-0.01%
2020/12/01	0	0.00	7	42.94	43.15	-7	13,676	-0.05%
2020/11/30	26	43.41	4	43.50	42.90	22	13,906	0.16%
2020/11/27	0	0.00	9	43.19	43.30	-9	13,694	-0.07%
2020/11/26	2	42.90	7	43.00	42.95	-5	13,620	-0.04%
2020/11/25	0	0.00	4	42.84	42.60	-4	13,772	-0.03%
2020/11/24	0	0.00	2.1	42.95	42.75	-2.1	13,849	-0.01%
2020/11/23	0	0.00	17	42.97	43.00	-17	13,800	-0.12%
2020/11/20	0.1	42.70	0	0.00	42.70	0.1	13,790	0.00%
2020/11/19	5	42.85	2	42.95	42.90	3	13,775	0.02%
2020/11/18	1	42.90	5	43.00	42.70	-4	13,816	-0.03%
2020/11/17	0	0.00	11	42.69	42.75	-11	13,854	-0.08%
2020/11/16	12.4	42.51	1.2	42.23	42.35	11.1	14,202	0.08%
2020/11/13	4	42.29	24	42.29	42.25	-20	14,467	-0.14%
2020/11/12	0	0.00	1	42.40	42.40	-1	14,811	-0.01%
2020/11/11	6	42.67	4	42.48	42.65	2	14,831	0.01%
2020/11/10	0	0.00	3	41.45	41.55	-3	14,766	-0.02%
2020/11/09	0	0.00	7	41.09	41.15	-7	14,981	-0.05%
2020/11/06	2	40.88	0	0.00	40.85	2	16,178	0.01%
2020/11/05	0	0.00	2	41.03	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	1	40.70	6.4	40.74	40.95	-5.3	17,212	-0.03%
2020/11/02	1	40.55	1	40.60	40.60	0	17,662	0.00%
2020/10/30	2	40.40	1	40.50	40.55	1	18,262	0.01%
2020/10/29	7.5	40.34	4	40.35	40.35	3.5	18,465	0.02%
2020/10/28	1	40.50	1	40.55	40.55	0	18,534	0.00%
2020/10/27	5.1	40.40	0	0.00	40.50	5.1	18,592	0.03%
2020/10/26	4.2	40.56	10	40.55	40.50	-5.8	18,606	-0.03%
2020/10/23	7	40.68	0	0.00	40.65	7	18,750	0.04%
2020/10/22	13	40.55	6	40.78	41.00	7	18,943	0.04%
2020/10/21	3.2	40.35	0.1	40.50	40.30	3.1	19,040	0.02%
2020/10/20	16	40.39	0	0.00	40.35	16	19,061	0.08%
2020/10/19	2	40.53	2	40.63	40.45	0	19,122	0.00%
2020/10/16	5	40.35	0	0.00	40.30	5	19,278	0.03%
2020/10/15	5.2	40.34	1	40.15	40.30	4.2	19,671	0.02%
2020/10/14	4	40.58	1	40.90	40.50	3	19,700	0.02%
2020/10/13	12.1	40.55	0	0.00	40.50	12.1	19,784	0.06%
2020/10/12	0.5	41.10	0	0.00	40.95	0.5	20,214	0.00%
2020/10/08	0.1	41.30	3	41.30	41.15	-2.9	20,431	-0.01%
2020/10/07	2.3	41.07	0	0.00	41.15	2.3	20,445	0.01%
2020/10/06	1	41.40	1	41.35	41.40	0	20,441	0.00%
2020/10/05	0	41.40	0	0.00	41.00	0	20,601	0.00%
2020/09/30	1	41.50	3	41.65	41.40	-2	20,812	-0.01%
2020/09/29	1	41.25	1	41.10	41.20	0	20,975	0.00%
2020/09/28	1	40.70	0	0.00	40.95	1	21,043	0.00%
2020/09/25	11	40.44	2	40.38	40.55	9	21,224	0.04%
2020/09/24	9	40.28	8.1	40.21	40.05	1	21,293	0.00%
2020/09/23	37	41.04	1	41.50	41.00	36	21,057	0.17%
2020/09/22	5	41.97	0	0.00	41.80	5	20,759	0.02%
2020/09/21	0	0.00	0.6	42.50	42.25	-0.6	20,638	0.00%
2020/09/18	0.2	42.70	0.3	42.70	42.50	-0.1	20,706	0.00%
2020/09/17	10	42.65	2	43.00	42.55	8	20,727	0.04%
2020/09/16	2	42.80	10.5	42.76	42.85	-8.5	20,772	-0.04%
2020/09/15	2	42.65	1	42.70	42.70	1	20,736	0.00%
2020/09/14	11	42.50	0	0.00	42.95	11	20,963	0.05%
2020/09/11	10.3	42.26	1	42.25	42.30	9.3	20,893	0.04%
2020/09/10	3	42.40	2	42.45	42.45	1	20,933	0.00%
2020/09/09	1	42.55	0	0.00	42.55	1	20,892	0.00%
2020/09/08	5	42.73	6	42.85	42.70	-1	20,918	0.00%
2020/09/07	6	42.55	1	42.60	42.70	5	21,054	0.02%
2020/09/03	10	42.52	1	42.60	42.70	9	21,075	0.04%
2020/09/02	3	42.68	0	0.00	42.65	3	20,913	0.01%
2020/09/01	2	42.65	3	42.80	42.75	-1	20,813	0.00%
2020/08/31	4	43.49	3	43.20	42.90	1	20,717	0.00%
2020/08/28	3	43.33	5	43.30	43.50	-2	20,610	-0.01%
2020/08/27	0	0.00	2	43.85	43.85	-2	20,645	-0.01%
2020/08/26	3	43.90	2	44.00	44.10	1	20,707	0.00%
2020/08/25	2	44.25	11	44.16	44.10	-9	20,673	-0.04%
2020/08/24	14	44.24	0	0.00	44.05	14	21,049	0.07%
2020/08/21	2	44.30	1	43.85	44.25	1	21,056	0.00%
2020/08/20	6	43.40	3	43.62	43.50	3	20,862	0.01%
2020/08/19	21	44.52	34	44.63	44.35	-13	20,547	-0.06%
2020/08/18	3	43.92	28.9	43.89	44.00	-25.9	20,240	-0.13%
2020/08/17	3	43.67	11	43.28	43.35	-8	19,928	-0.04%
2020/08/14	2	42.75	20	41.87	42.85	-18	19,825	-0.09%
2020/08/13	28	41.34	5	41.53	41.20	23	19,407	0.12%
2020/08/12	56	41.07	0	0.00	41.00	56	19,247	0.29%
2020/08/11	6.5	46.54	6.7	46.57	46.50	-0.3	18,034	0.00%
2020/08/10	5	46.75	6	46.84	46.60	-1	17,645	-0.01%
2020/08/07	4	47.18	6	47.23	47.10	-2	17,455	-0.01%
2020/08/06	0	0.00	14	47.01	47.15	-14	17,219	-0.08%
2020/08/05	1	46.55	25	46.18	46.45	-24	16,833	-0.14%
2020/08/04	3.3	45.03	3.2	45.38	45.40	0.1	16,369	0.00%
2020/07/30	1	45.00	25.1	45.25	45.35	-24.1	16,127	-0.15%
2020/07/29	0	0.00	1	45.20	45.05	-1	16,204	-0.01%
2020/07/28	12	44.29	14	44.65	44.50	-2	16,213	-0.01%
2020/07/27	29	44.73	2	44.70	44.60	27	16,216	0.17%
2020/07/24	9.2	45.15	0	0.00	45.00	9.2	16,217	0.06%
2020/07/23	4	45.30	5	45.58	45.60	-1	16,183	-0.01%
2020/07/22	6	45.41	17.7	45.45	45.50	-11.7	16,181	-0.07%
2020/07/21	16	45.61	14	45.66	45.55	2	16,060	0.01%
2020/07/20	5	45.00	3	45.12	45.10	2	15,811	0.01%
2020/07/17	3	44.87	2	44.90	44.80	1	15,774	0.01%
2020/07/16	18	44.70	2	44.50	44.50	16	15,824	0.10%
2020/07/15	0	0.00	14	45.61	45.60	-14	15,384	-0.09%
2020/07/14	2	45.10	3	45.22	45.30	-1	15,181	-0.01%
2020/07/13	8	45.08	9	45.16	45.20	-1	15,199	-0.01%
2020/07/10	0	0.00	5	45.15	44.95	-5	15,301	-0.03%
2020/07/09	1	45.35	1	45.40	45.30	0	15,268	0.00%
2020/07/08	1	45.00	10.1	44.87	45.15	-9.1	15,002	-0.06%
2020/07/07	0	0.00	4	44.43	44.50	-4	14,733	-0.03%
2020/07/06	3	44.10	6	44.48	44.40	-3	14,649	-0.02%
2020/07/03	2	43.90	14	43.91	43.95	-12	14,624	-0.08%
2020/07/02	3	43.60	3	43.40	43.60	0	14,576	0.00%
2020/06/29	8	42.71	0	0.00	42.65	8	14,485	0.06%
2020/06/24	0	0.00	10	42.90	42.85	-10	14,456	-0.07%
2020/06/23	5	42.81	0	0.00	42.70	5	14,452	0.03%
2020/06/19	1.9	42.88	10	43.15	42.55	-8.1	14,595	-0.06%
2020/06/18	1	42.75	1	42.75	42.70	0	14,575	0.00%
2020/06/17	6	42.63	8.3	42.64	42.85	-2.3	14,913	-0.02%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	15	42.61	0	0.00	42.50	15	15,627	0.10%
2020/06/12	16	42.87	1	42.90	42.90	15	15,929	0.09%
2020/06/11	3	43.40	1	43.45	43.30	2	16,268	0.01%
2020/06/10	3	43.65	2	43.75	44.00	1	16,336	0.01%
2020/06/09	5	43.70	0	0.00	43.90	5	16,626	0.03%
2020/06/08	0	0.00	5	43.65	43.95	-5	16,884	-0.03%
2020/06/04	1	43.30	0	0.00	43.40	1	17,038	0.01%
2020/06/03	0	0.00	2	43.60	43.65	-2	17,164	-0.01%
2020/06/02	0	0.00	1	43.30	43.30	-1	17,071	-0.01%
2020/06/01	1	43.00	0.2	43.10	43.10	0.8	17,036	0.00%
2020/05/29	1	42.70	0	0.00	42.55	1	16,970	0.01%
2020/05/28	0	0.00	2	42.40	42.35	-2	16,591	-0.01%
2020/05/27	5	42.88	5	42.81	42.85	0	16,655	0.00%
2020/05/25	3	42.43	1	42.50	42.65	2	16,826	0.01%
2020/05/22	7	42.76	10	42.62	42.65	-3	16,923	-0.02%
2020/05/21	1	43.00	2	43.10	43.00	-1	16,923	-0.01%
2020/05/20	0	0.00	0.3	43.00	42.90	-0.3	16,891	0.00%
2020/05/19	12	43.07	11.8	43.09	43.00	0.2	16,886	0.00%
2020/05/18	0	0.00	11	42.55	42.35	-11	16,725	-0.07%
2020/05/15	13	42.60	0	0.00	42.30	13	16,700	0.08%
2020/05/14	1.3	42.45	0.4	42.60	42.60	1	16,720	0.01%
2020/05/13	6	42.55	8	42.50	42.90	-2	16,615	-0.01%
2020/05/11	6	43.30	0	0.00	43.15	6	16,683	0.04%
2020/05/08	0	0.00	0.2	42.95	43.00	-0.2	16,728	0.00%
2020/05/05	0	0.00	1	42.80	42.85	-1	16,875	-0.01%
2020/05/04	20.9	42.45	0	0.00	42.20	20.9	16,886	0.12%
2020/04/30	0	0.00	9	43.19	43.20	-9	16,928	-0.05%
2020/04/29	10	42.50	0.2	42.50	42.55	9.8	16,995	0.06%
2020/04/23	4	42.15	1	42.20	42.15	3	18,025	0.02%
2020/04/22	1	41.55	5	41.58	41.60	-4	17,994	-0.02%
2020/04/21	2.2	41.82	4	41.80	41.80	-1.8	18,175	-0.01%
2020/04/20	2	42.33	4	42.28	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	5	42.12	42.00	-5	18,450	-0.03%
2020/04/16	0	0.00	1	41.40	41.85	-1	18,435	-0.01%
2020/04/15	7	41.90	10	41.93	41.80	-3	18,514	-0.02%
2020/04/14	3	41.03	4	41.36	41.65	-1	18,414	-0.01%
2020/04/13	0	0.00	1	41.00	40.80	-1	18,392	-0.01%
2020/04/10	2	40.85	1	40.90	41.00	1	18,530	0.01%
2020/04/09	2	40.85	10	40.75	40.55	-8	18,714	-0.04%
2020/04/08	11	40.92	6	40.78	41.00	5	18,786	0.03%
2020/04/07	0	0.00	6	39.68	39.95	-6	18,599	-0.03%
2020/04/06	1	39.00	0	0.00	39.05	1	18,657	0.01%
2020/04/01	5	39.07	0	0.00	39.00	5	18,611	0.03%
2020/03/31	1	39.25	12	39.38	39.50	-11	18,495	-0.06%
2020/03/27	10	39.12	3	38.95	38.95	7	18,246	0.04%
2020/03/25	4	39.04	5	39.23	38.80	-1	18,249	-0.01%
2020/03/24	6	38.31	9.4	38.33	38.25	-3.4	18,117	-0.02%
2020/03/23	5.2	35.64	8	36.81	36.10	-2.9	17,961	-0.02%
2020/03/20	12	36.05	6	35.86	36.95	6	17,655	0.03%
2020/03/19	12	34.48	1	34.90	33.60	11	17,337	0.06%
2020/03/18	8	36.63	15	36.07	36.00	-7	17,069	-0.04%
2020/03/17	10.9	37.75	0	0.00	37.60	10.9	16,688	0.07%
2020/03/16	9	39.37	0	0.00	38.85	9	16,138	0.06%
2020/03/13	9	39.11	7	39.24	40.25	2	15,911	0.01%
2020/03/12	7.2	41.01	15	40.74	40.75	-7.8	15,439	-0.05%
2020/03/11	1	42.10	1	42.00	41.80	0	15,048	0.00%
2020/03/10	1	41.75	2	41.45	41.60	-1	14,955	-0.01%
2020/03/09	6	41.88	0	0.00	41.85	6	14,818	0.04%
2020/03/06	3.2	42.82	0	0.00	42.85	3.2	14,613	0.02%
2020/03/05	1	42.85	2.3	43.19	43.30	-1.3	14,608	-0.01%
2020/03/03	1	42.70	0	0.00	42.65	1	14,783	0.01%
2020/03/02	7	41.83	0	0.00	42.25	7	14,678	0.05%
2020/02/27	2	42.13	0	0.00	42.25	2	14,824	0.01%
2020/02/26	39	42.15	12	42.42	42.20	27	14,772	0.18%
2020/02/25	1	42.30	16	42.43	42.70	-15	14,628	-0.10%
2020/02/21	1	43.15	1	43.15	43.25	0	14,887	0.00%
2020/02/20	16	43.64	0	0.00	43.15	16	15,079	0.11%
2020/02/19	1	43.25	2	43.10	43.40	-1	15,251	-0.01%
2020/02/14	10	43.35	7	43.26	43.20	3	15,690	0.02%
2020/02/13	0	0.00	2	43.00	43.15	-2	15,652	-0.01%
2020/02/11	0	0.00	35	42.80	42.60	-35	15,533	-0.23%
2020/02/10	1	42.00	1.2	42.40	42.40	-0.2	15,477	0.00%
2020/02/07	1	42.50	22	42.34	42.50	-21	15,428	-0.14%
2020/02/06	11	43.05	4.4	43.02	43.00	6.6	15,478	0.04%
2020/02/05	2	42.05	14.3	42.18	42.35	-12.3	15,557	-0.08%
2020/02/04	2	42.48	8	42.51	42.40	-6	15,460	-0.04%
2020/02/03	41.5	40.52	60	40.53	41.55	-18.5	15,348	-0.12%
2020/01/31	6	42.43	10	42.00	42.05	-4	15,299	-0.03%
2020/01/30	17.1	42.69	20	42.21	41.85	-2.9	15,164	-0.02%
2020/01/20	2	44.88	1	44.90	44.95	1	14,282	0.01%
2020/01/17	0.3	44.70	5	44.75	44.90	-4.7	14,487	-0.03%
2020/01/16	2	44.85	45	44.62	44.75	-43	14,575	-0.30%
2020/01/15	11	44.46	0	0.00	44.55	11	14,636	0.08%
2020/01/14	0	0.00	12	44.48	44.55	-12	14,537	-0.08%
2020/01/13	0	0.00	46	44.01	44.25	-46	14,595	-0.32%
2020/01/10	5	43.40	6	43.41	43.50	-1	15,006	-0.01%
2020/01/08	4	43.44	1	43.35	43.40	3	14,943	0.02%
2020/01/07	3	43.45	0	0.00	43.60	3	14,877	0.02%
2020/01/06	8	43.54	1.1	43.49	43.45	6.9	14,973	0.05%
2020/01/03	3	43.93	17	43.75	43.95	-14	14,911	-0.09%
2020/01/02	4	44.05	13	44.11	44.10	-9	14,838	-0.06%
2019/12/31	1	43.70	4.2	43.65	43.70	-3.2	14,647	-0.02%
2019/12/30	13	43.62	13	43.67	43.65	0	14,673	0.00%
2019/12/27	0	0.00	1	43.20	43.25	-1	14,540	-0.01%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/25	0	0.00	5.1	43.03	43.10	-5.1	14,801	-0.03%
2019/12/23	12.2	43.13	2	43.05	43.25	10.2	14,952	0.07%
2019/12/20	0	0.00	8	42.99	42.95	-8	14,978	-0.05%
2019/12/19	2	42.85	20	43.00	43.00	-18	14,997	-0.12%
2019/12/18	1	42.85	5	42.80	43.00	-4	15,064	-0.03%
2019/12/17	1	42.80	20	42.78	42.95	-19	15,039	-0.13%
2019/12/16	1	42.85	0.4	42.80	42.80	0.7	14,936	0.00%
2019/12/13	1	42.55	5	42.51	42.55	-4	14,945	-0.03%
2019/12/12	0	0.00	6	42.31	42.30	-6	14,920	-0.04%
2019/12/11	0	0.00	2	42.20	42.15	-2	14,985	-0.01%
2019/12/09	0	42.00	2	41.95	42.05	-2	15,165	-0.01%
2019/12/06	0	0.00	2	41.75	41.75	-2	15,175	-0.01%
2019/12/05	2	41.70	0	0.00	41.65	2	15,354	0.01%
2019/12/04	10	41.58	2	41.60	41.75	8	15,645	0.05%
2019/12/03	3	41.45	6.1	41.43	41.85	-3.1	15,733	-0.02%
2019/12/02	3.1	41.32	4	41.40	41.35	-0.9	15,733	-0.01%
2019/11/29	3	41.63	10	41.75	41.40	-7	15,719	-0.04%
2019/11/27	1	41.70	5	41.85	41.95	-4	15,837	-0.03%
2019/11/26	3	41.98	23.4	42.18	41.80	-20.4	15,863	-0.13%
2019/11/25	1	42.00	1	42.10	41.95	0	15,528	0.00%
2019/11/22	0	0.00	25	42.05	42.10	-25	15,556	-0.16%
2019/11/21	7	42.24	9	42.25	42.35	-2	15,639	-0.01%
2019/11/20	4	42.40	4	42.45	42.65	0	15,535	0.00%
2019/11/19	5	41.62	44	41.57	42.10	-39	15,188	-0.26%
2019/11/18	7	41.96	5	42.03	42.10	2	15,006	0.01%
2019/11/15	15	41.56	5.4	41.32	41.70	9.6	14,790	0.06%
2019/11/14	8	41.09	1	41.05	41.15	7	14,612	0.05%
2019/11/13	8.1	41.15	10	41.25	41.00	-1.9	14,577	-0.01%
2019/11/12	3.1	40.60	10	40.50	40.65	-6.9	14,491	-0.05%
2019/11/11	13.1	40.56	9	40.60	40.35	4.1	14,806	0.03%
2019/11/08	5	40.85	2	40.95	40.90	3	15,386	0.02%
2019/11/07	6	40.75	12.1	40.74	40.95	-6.1	15,890	-0.04%
2019/11/06	11	40.87	10	40.85	40.80	1	16,088	0.01%
2019/11/05	5	41.00	0	0.00	40.90	5	16,203	0.03%
2019/11/04	15	40.93	3	40.70	40.95	12	16,285	0.07%
2019/11/01	2	40.58	5	40.50	40.55	-3	16,295	-0.02%
2019/10/31	8	40.44	1	40.50	40.45	7	16,600	0.04%
2019/10/30	10	40.32	0	0.00	40.35	10	16,869	0.06%
2019/10/29	1	40.65	4	40.50	40.65	-3	16,765	-0.02%
2019/10/28	7	40.71	0	0.00	40.75	7	16,612	0.04%
2019/10/25	6	40.68	2	40.85	40.85	4	16,652	0.02%
2019/10/24	5	40.91	3	41.00	41.00	2	16,478	0.01%
2019/10/23	2	41.15	2.1	40.95	40.95	-0.1	16,533	0.00%
2019/10/22	7.2	41.19	5.4	41.39	41.40	1.7	16,532	0.01%
2019/10/21	7	41.69	7	41.40	41.50	0	16,453	0.00%
2019/10/18	17.2	40.90	61	40.97	40.95	-43.8	16,356	-0.27%
2019/10/17	6.3	40.06	3.1	40.03	40.10	3.2	15,849	0.02%
2019/10/16	2	39.90	1	40.00	40.00	1	15,811	0.01%
2019/10/15	8	39.94	5	39.90	40.00	3	15,916	0.02%
2019/10/14	25	40.04	26	40.06	39.95	-1	16,255	-0.01%
2019/10/09	2	39.58	3	39.70	39.50	-1	16,418	-0.01%
2019/10/08	2	39.70	9.1	39.72	39.75	-7.1	16,714	-0.04%
2019/10/07	18.2	39.19	3	39.25	39.30	15.2	17,140	0.09%
2019/10/04	8.4	38.90	0	0.00	38.90	8.4	17,320	0.05%
2019/10/03	14	38.90	0	0.00	39.00	14	17,304	0.08%
2019/10/02	3	39.25	0	0.00	39.25	3	17,315	0.02%
2019/10/01	2	39.55	0	0.00	39.65	2	17,356	0.01%
2019/09/27	5	39.71	6	39.85	39.65	-1	17,381	-0.01%
2019/09/25	9.3	39.66	2	39.68	39.60	7.3	17,535	0.04%
2019/09/24	1	39.65	6	39.72	39.80	-5	17,583	-0.03%
2019/09/23	5	39.93	2	40.00	39.75	3	17,507	0.02%
2019/09/20	1	39.75	13.6	40.05	40.20	-12.6	17,563	-0.07%
2019/09/19	4	39.80	2.4	39.81	39.80	1.6	17,483	0.01%
2019/09/18	4	39.86	2.6	39.84	39.80	1.4	17,574	0.01%
2019/09/17	9	39.49	22.2	39.71	39.50	-13.2	17,619	-0.07%
2019/09/16	8	40.09	1	40.20	40.10	7	17,629	0.04%
2019/09/12	0	0.00	0.2	40.05	40.05	-0.2	17,599	0.00%
2019/09/11	4	39.89	5	40.15	40.00	-1	17,752	-0.01%
2019/09/10	5	40.00	0	0.00	39.95	5	17,949	0.03%
2019/09/09	9	39.93	12	40.08	40.00	-3	18,140	-0.02%
2019/09/06	22	39.63	40	39.92	39.85	-18	18,038	-0.10%
2019/09/05	17	38.83	5	38.96	39.00	12	17,798	0.07%
2019/09/04	3	38.45	0	0.00	38.45	3	17,818	0.02%
2019/09/03	23	38.37	0	0.00	38.35	23	17,972	0.13%
2019/09/02	26	38.29	2	38.15	38.25	24	18,146	0.13%
2019/08/30	17	38.04	7	38.09	38.45	10	18,113	0.06%
2019/08/28	4	37.59	0	0.00	37.70	4	18,261	0.02%
2019/08/26	9	37.57	4	37.28	37.70	5	18,481	0.03%
2019/08/23	1	37.85	0	0.00	38.20	1	18,473	0.01%
2019/08/22	1	37.85	0	0.00	37.85	1	18,541	0.01%
2019/08/21	0	0.00	10	38.05	37.95	-10	18,734	-0.05%
2019/08/19	4.1	38.17	0	0.00	38.10	4.1	18,777	0.02%
2019/08/16	2	37.90	1	37.90	37.95	1	18,796	0.01%
2019/08/15	24	37.93	14	37.90	38.00	10	18,773	0.05%
2019/08/14	15.2	37.81	15	37.99	38.30	0.2	18,819	0.00%
2019/08/13	33	37.40	4	37.44	37.25	29	18,656	0.16%
2019/08/12	64	43.97	26	43.96	43.95	38	18,080	0.21%
2019/08/08	1	43.95	12	44.06	43.90	-11	17,741	-0.06%
2019/08/07	6	43.58	0	0.00	43.35	6	17,601	0.03%
2019/08/06	26	43.21	1	43.30	43.30	25	17,750	0.14%
2019/08/05	4	43.56	31	43.80	43.55	-27	17,728	-0.15%
2019/08/02	18	43.76	59	43.94	43.55	-41	17,716	-0.23%
2019/08/01	9.2	44.17	7	44.10	44.05	2.2	17,596	0.01%
2019/07/31	2	44.75	0	0.00	44.70	2	17,513	0.01%
2019/07/30	4	44.83	1	44.80	44.80	3	17,651	0.02%
2019/07/29	1.4	45.04	3	44.93	44.85	-1.7	17,948	-0.01%
2019/07/26	6	44.36	3	44.48	44.65	3	18,163	0.02%
2019/07/25	3	44.33	1	44.35	44.30	2	18,228	0.01%
2019/07/24	56	44.93	0	0.00	44.80	56	18,091	0.31%
2019/07/23	22	44.96	13	44.95	45.05	9	18,053	0.05%
2019/07/22	8	44.91	3	44.93	44.90	5	18,025	0.03%
2019/07/19	3	44.65	1	44.70	44.80	2	17,949	0.01%
2019/07/18	3	44.53	0	0.00	44.60	3	17,921	0.02%
2019/07/17	16	44.62	4	44.82	44.70	12	18,132	0.07%
2019/07/16	9	44.47	1	44.80	44.75	8	18,306	0.04%
2019/07/15	21	44.00	0	0.00	44.05	21	18,126	0.12%
2019/07/12	17	44.76	18	44.40	44.35	-1	18,091	-0.01%
2019/07/11	10	44.96	10	45.18	44.80	0	18,028	0.00%
2019/07/09	7	46.04	10	46.08	46.00	-3	17,645	-0.02%
2019/07/08	0	0.00	10	46.24	46.20	-10	17,825	-0.06%
2019/07/05	6	46.26	4	46.30	46.15	2	17,949	0.01%
2019/07/04	12	45.85	2	45.85	45.90	10	18,032	0.06%
2019/07/03	5	46.24	0	0.00	46.25	5	18,223	0.03%
2019/07/02	2	46.55	0	0.00	46.35	2	18,452	0.01%
2019/07/01	4	46.23	5	46.10	46.15	-1	18,483	-0.01%
2019/06/28	1	45.70	0	0.00	46.05	1	18,562	0.01%
2019/06/27	3	45.93	1	46.00	45.95	2	18,801	0.01%
2019/06/25	8	45.52	0	0.00	45.60	8	19,323	0.04%
2019/06/24	3	45.35	3	45.55	45.60	0	19,560	0.00%
2019/06/21	11	45.29	0	0.00	45.15	11	19,765	0.06%
2019/06/20	6	45.18	10	45.10	45.40	-4	20,696	-0.02%
2019/06/19	2	45.13	18	45.08	45.30	-16	20,682	-0.08%
2019/06/18	5	45.20	12	45.10	45.20	-7	20,639	-0.03%
2019/06/17	0	44.70	8	44.80	44.70	-8	20,457	-0.04%
2019/06/14	2	43.85	0	0.00	43.95	2	20,318	0.01%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	5	43.57	2	43.73	43.75	3	20,917	0.01%
2019/06/11	10	43.85	7	43.93	44.00	3	20,838	0.01%
2019/06/10	1	43.75	0	0.00	43.85	1	20,740	0.00%
2019/06/06	20	43.00	3	42.97	43.15	17	20,602	0.08%
2019/06/04	54	43.71	2	43.95	43.10	52	20,408	0.25%
2019/06/03	0	0.00	25	43.11	43.40	-25	20,223	-0.12%
2019/05/31	3	42.70	9	42.73	42.90	-6	20,045	-0.03%
2019/05/30	2	42.65	30	42.52	42.80	-28	19,910	-0.14%
2019/05/29	3	42.30	6.4	42.34	42.50	-3.4	19,853	-0.02%
2019/05/28	4.1	42.38	0	0.00	42.30	4.1	19,894	0.02%
2019/05/27	21	42.56	12	42.85	42.40	9	19,814	0.05%
2019/05/24	0	0.00	6	42.53	42.35	-6	19,902	-0.03%
2019/05/23	8	42.54	5	42.70	42.35	3	19,954	0.02%
2019/05/22	1	42.75	0	0.00	42.70	1	20,360	0.00%
2019/05/21	11	42.70	2	42.78	42.85	9	20,460	0.04%
2019/05/20	12	42.38	0	0.00	42.35	12	20,442	0.06%
2019/05/17	10	42.24	5	42.25	42.25	5	20,401	0.02%
2019/05/16	30	42.04	0	0.00	42.00	30	20,412	0.15%
2019/05/15	47	41.72	0	0.00	41.75	47	20,302	0.23%
2019/05/14	25	41.58	0	0.00	41.55	25	20,272	0.12%
2019/05/13	63	42.50	20	42.36	42.00	43	19,984	0.22%
2019/05/10	11	42.53	5	42.75	42.50	6	19,903	0.03%
2019/05/09	3	42.60	0	0.00	42.50	3	19,795	0.02%
2019/05/08	2	43.00	0	0.00	43.00	2	19,622	0.01%
2019/05/07	5	42.92	17	42.82	42.90	-12	19,430	-0.06%
2019/05/06	32	42.44	10	42.40	42.30	22	19,257	0.11%
2019/05/03	11	42.55	13	42.72	42.85	-2	18,942	-0.01%
2019/05/02	10	42.30	4	42.20	42.20	6	18,615	0.03%
2019/04/30	17	42.08	1.1	42.15	42.00	15.9	18,472	0.09%
2019/04/29	2	41.95	3	42.00	42.10	-1	18,476	-0.01%
2019/04/26	2	41.70	1	41.65	41.75	1	18,369	0.01%
2019/04/25	5	41.35	0	0.00	41.80	5	18,375	0.03%
2019/04/24	15	41.63	3	41.53	41.55	12	18,358	0.07%
2019/04/23	2	40.90	3	41.20	41.60	-1	18,316	-0.01%
2019/04/22	20	41.11	0	0.00	41.00	20	18,243	0.11%
2019/04/19	11	41.61	2	41.80	41.70	9	17,929	0.05%
2019/04/18	11	41.58	29	41.35	41.60	-18	17,806	-0.10%
2019/04/17	4	42.03	2	42.05	41.95	2	17,616	0.01%
2019/04/16	27	42.30	7	42.47	42.30	20	17,377	0.12%
2019/04/15	8	42.29	10	42.37	42.50	-2	17,356	-0.01%
2019/04/12	12.2	42.00	0	0.00	42.00	12.2	17,209	0.07%
2019/04/11	1	42.00	5	42.21	42.05	-4	17,030	-0.02%
2019/04/10	16	41.93	1.7	42.10	42.00	14.3	16,791	0.09%
2019/04/09	9	42.18	2	42.28	42.15	7	16,545	0.04%
2019/04/08	5	42.05	4	42.13	42.30	1	16,200	0.01%
2019/04/03	11	41.65	6	41.66	41.70	5	15,817	0.03%
2019/04/02	10	41.55	16	41.55	41.40	-6	15,641	-0.04%
2019/04/01	4	41.33	1	41.35	41.35	3	15,380	0.02%
2019/03/29	3	41.23	4	41.28	41.25	-1	14,937	-0.01%
2019/03/28	19	41.06	13.2	41.36	41.00	5.8	14,770	0.04%
2019/03/27	21	40.60	3.1	40.54	40.55	17.9	14,397	0.12%
2019/03/26	41	40.40	17	40.46	40.45	24	14,149	0.17%
2019/03/25	77	40.17	55	40.31	40.50	22	13,906	0.16%
2019/03/22	13	39.12	0	0.00	38.70	13	12,921	0.10%
2019/03/21	1	38.70	11	38.76	38.85	-10	12,975	-0.08%
2019/03/20	2.4	38.10	0	0.00	38.05	2.4	12,847	0.02%
2019/03/19	1	38.00	0	0.00	38.10	1	12,820	0.01%
2019/03/18	37	37.79	1.3	38.58	37.80	35.7	12,718	0.28%
2019/03/15	4	38.69	0	0.00	38.65	4	12,123	0.03%
2019/03/13	1	38.45	3	38.53	38.50	-2	12,137	-0.02%
2019/03/12	3	38.33	4	38.55	38.40	-1	12,190	-0.01%
2019/03/11	12	38.03	0	0.00	37.85	12	12,358	0.10%
2019/03/08	1	37.80	0.1	38.30	38.00	0.9	12,634	0.01%
2019/03/07	2	38.05	0	0.00	38.00	2	12,816	0.02%
2019/03/05	2	38.25	0	0.00	38.00	2	13,299	0.02%
2019/02/26	0	0.00	1	38.30	38.20	-1	14,246	-0.01%
2019/02/25	1	38.70	0	0.00	38.45	1	14,362	0.01%
2019/02/21	1	38.15	7	38.34	39.30	-6	14,492	-0.04%
2019/02/20	3	37.75	8	37.83	37.85	-5	14,013	-0.04%
2019/02/19	2.3	37.51	3	37.53	37.55	-0.7	13,849	-0.01%
2019/02/18	15	37.20	0	0.00	36.90	15	13,696	0.11%
2019/02/15	3	37.28	0	0.00	37.45	3	13,766	0.02%
2019/02/14	2	37.55	1	37.50	37.50	1	13,833	0.01%
2019/02/13	4	37.63	2	37.85	37.65	2	13,710	0.01%
2019/02/12	0	0.00	1	37.60	37.70	-1	13,617	-0.01%
2019/02/11	2	37.75	1	37.60	37.65	1	13,612	0.01%
2019/01/30	0	0.00	4	37.39	37.35	-4	13,468	-0.03%
2019/01/29	0	0.00	9	37.02	37.10	-9	13,530	-0.07%
2019/01/28	0	0.00	9	36.92	37.00	-9	13,669	-0.07%
2019/01/25	0	0.00	6	36.63	36.60	-6	13,691	-0.04%
2019/01/24	0	0.00	1	36.50	36.40	-1	13,820	-0.01%
2019/01/22	4	36.13	0	0.00	36.25	4	14,159	0.03%
2019/01/21	0	0.00	11	36.24	36.25	-11	14,309	-0.08%
2019/01/18	0	0.00	12	35.90	36.00	-12	14,490	-0.08%
2019/01/17	4	35.46	5.1	35.50	35.45	-1.1	14,775	-0.01%
2019/01/16	6	35.65	0.3	35.70	35.60	5.7	15,381	0.04%
2019/01/14	22	35.96	0	0.00	35.60	22	15,440	0.14%
2019/01/11	6	36.33	3	36.45	36.40	3	15,449	0.02%
2019/01/10	2	36.63	13	36.69	36.55	-11	15,388	-0.07%
2019/01/09	1	36.15	7	36.32	36.35	-6	15,371	-0.04%
2019/01/08	3	35.65	0	0.00	35.55	3	15,314	0.02%
2019/01/07	0	0.00	11	36.06	36.00	-11	15,385	-0.07%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2019/01/02	1	35.65	0	0.00	35.50	1	15,978	0.01%
2018/12/28	1	35.65	5	35.70	35.60	-4	16,040	-0.02%
2018/12/27	1	35.40	0	0.00	35.40	1	16,117	0.01%
2018/12/25	2	35.00	0	0.00	35.85	2	16,296	0.01%
2018/12/24	0	0.00	2.3	35.76	35.80	-2.3	16,416	-0.01%
2018/12/22	6	35.40	4	35.45	35.45	2	16,528	0.01%
2018/12/21	3	35.40	1	35.45	35.40	2	16,971	0.01%
2018/12/19	0	0.00	10	35.96	36.00	-10	16,914	-0.06%
2018/12/18	4	35.78	5	35.91	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	4	36.14	36.00	-4	17,319	-0.02%
2018/12/14	2	35.70	5	35.71	35.75	-3	17,273	-0.02%
2018/12/13	0	0.00	7	35.40	35.50	-7	17,362	-0.04%
2018/12/12	4	34.89	0	0.00	34.95	4	17,290	0.02%
2018/12/11	4	34.88	0	0.00	34.80	4	17,234	0.02%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	3	34.95	0	0.00	35.05	3	17,487	0.02%
2018/12/06	8	34.68	6	34.68	34.65	2	17,576	0.01%
2018/12/05	3	35.02	3	34.95	34.85	0	17,823	0.00%
2018/12/04	12	35.11	2	35.50	35.05	10	18,345	0.05%
2018/12/03	0	0.00	16	35.61	35.85	-16	18,146	-0.09%
2018/11/30	4	34.63	3	34.50	34.50	1	17,903	0.01%
2018/11/29	5	34.34	7	34.26	34.05	-2	17,779	-0.01%
2018/11/28	10	33.87	9	33.99	34.05	1	17,765	0.01%
2018/11/27	31.1	33.20	9	33.53	33.50	22.1	17,583	0.13%
2018/11/26	0	0.00	4	35.28	35.35	-4	16,748	-0.02%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	9	35.04	4	34.93	34.85	5	17,290	0.03%
2018/11/21	24	35.73	8	35.74	35.70	16	17,165	0.09%
2018/11/20	15	36.65	16	36.81	36.65	-1	17,025	-0.01%
2018/11/19	11	36.34	12	36.55	36.50	-1	17,037	-0.01%
2018/11/16	4	36.35	5	36.39	36.45	-1	17,140	-0.01%
2018/11/15	9	36.21	6	36.16	36.15	3	17,325	0.02%
2018/11/14	15	36.63	16	36.37	36.35	-1	17,409	-0.01%
2018/11/13	6	35.93	12	36.03	36.40	-6	17,458	-0.03%
2018/11/09	1	34.85	0	0.00	34.90	1	17,688	0.01%
2018/11/08	2	35.40	0	0.00	35.50	2	18,029	0.01%
2018/11/06	3	34.90	18	34.92	35.10	-15	19,646	-0.08%
2018/11/05	3	35.47	19.5	35.19	35.35	-16.5	19,895	-0.08%
2018/11/02	10	36.38	19	36.19	36.45	-9	20,127	-0.04%
2018/11/01	7	35.44	18	35.41	35.65	-11	20,426	-0.05%
2018/10/31	40	34.78	9	34.71	34.70	31	20,564	0.15%
2018/10/30	23	34.25	6	34.19	34.10	17	20,695	0.08%
2018/10/29	5	33.72	4	33.83	33.90	1	20,980	0.00%
2018/10/26	2	33.13	0	0.00	33.50	2	21,504	0.01%
2018/10/25	9	33.75	7	33.91	34.00	2	22,325	0.01%
2018/10/24	6	34.05	2	34.15	34.15	4	23,157	0.02%
2018/10/23	20	36.02	9	35.97	36.00	11	22,836	0.05%
2018/10/22	1	37.80	1	37.55	37.55	0	23,078	0.00%
2018/10/19	4	37.24	2	37.23	37.25	2	24,086	0.01%
2018/10/18	2	38.20	2	38.00	38.00	0	24,280	0.00%
2018/10/17	5.5	38.44	2	38.25	38.25	3.5	25,131	0.01%
2018/10/16	4	38.15	0	0.00	38.20	4	25,323	0.02%
2018/10/12	4	37.78	7	38.01	39.00	-3	25,600	-0.01%
2018/10/11	10	37.54	5	37.59	37.60	5	25,654	0.02%
2018/10/09	2	40.05	3	40.08	40.05	-1	25,282	0.00%
2018/10/08	5	39.75	3	39.75	39.75	2	25,339	0.01%
2018/10/05	2	39.70	4	39.73	39.70	-2	25,579	-0.01%
2018/10/04	6	39.62	4	39.66	39.80	2	25,683	0.01%
2018/10/03	3	40.12	1	40.10	40.20	2	25,833	0.01%
2018/10/02	11	40.41	0	0.00	40.30	11	26,052	0.04%
2018/10/01	21	41.17	33	41.38	41.05	-12	26,235	-0.05%
2018/09/28	9	41.18	19	41.34	41.10	-10	26,430	-0.04%
2018/09/27	2	39.90	4	40.35	40.25	-2	26,273	-0.01%
2018/09/26	2	40.00	2	39.90	39.90	0	26,482	0.00%
2018/09/25	17	40.48	2	40.45	40.20	15	26,920	0.06%
2018/09/21	3	40.77	9	40.81	40.40	-6	27,049	-0.02%
2018/09/20	9	40.18	4	40.39	40.10	5	26,888	0.02%
2018/09/19	6	40.23	5	40.28	40.15	1	26,972	0.00%
2018/09/18	2	39.33	6	39.53	39.70	-4	27,031	-0.01%
2018/09/17	6	38.96	2	39.23	39.30	4	27,184	0.01%
2018/09/14	6	39.40	9	39.59	39.65	-3	27,256	-0.01%
2018/09/13	4	39.10	5	39.10	39.10	-1	27,301	0.00%
2018/09/12	5	38.17	4.2	38.35	38.55	0.8	27,171	0.00%
2018/09/11	16	37.57	26	37.82	38.00	-10	27,244	-0.04%
2018/09/10	31	38.39	0	0.00	37.95	31	27,027	0.11%
2018/09/07	1	41.30	0	41.35	41.30	1	26,616	0.00%
2018/09/06	4	41.68	1	41.95	41.80	3	26,592	0.01%
2018/09/05	1	41.55	0	0.00	41.55	1	26,581	0.00%
2018/09/04	5	41.50	11	41.85	42.10	-6	26,593	-0.02%
2018/09/03	7	41.37	0	0.00	41.35	7	26,409	0.03%
2018/08/30	21.3	41.82	0	0.00	42.00	21.3	26,050	0.08%
2018/08/28	3	43.20	3	43.40	43.30	0	25,698	0.00%
2018/08/27	0	0.00	2	43.20	43.30	-2	25,815	-0.01%
2018/08/24	7	42.73	1	42.85	42.80	6	25,756	0.02%
2018/08/23	4	42.83	7	42.94	43.10	-3	25,948	-0.01%
2018/08/22	3	42.90	3	43.15	42.95	0	26,075	0.00%
2018/08/21	1	42.65	0	0.00	42.90	1	26,120	0.00%
2018/08/20	1	42.00	0	0.00	42.00	1	26,216	0.00%
2018/08/17	6	42.04	4	42.63	42.05	2	26,177	0.01%
2018/08/16	8	41.43	7	41.94	42.00	1	26,134	0.00%
2018/08/15	7	43.21	6	43.33	42.35	1	26,225	0.00%
2018/08/14	11	42.70	25	42.84	43.30	-14	25,975	-0.05%
2018/08/13	5	42.48	25	42.87	42.15	-20	25,677	-0.08%
2018/08/10	3	40.70	27	41.24	41.50	-24	24,798	-0.10%
2018/08/09	3	40.43	1	40.75	40.50	2	24,741	0.01%
2018/08/08	8	40.52	1	41.00	40.60	7	25,207	0.03%
2018/08/07	8	40.30	0	0.00	40.15	8	25,092	0.03%
2018/08/06	10	40.48	0	0.00	40.35	10	25,024	0.04%
2018/08/03	1	40.50	1	40.65	40.45	0	24,795	0.00%
2018/08/02	2	40.60	0	0.00	40.60	2	24,490	0.01%
2018/08/01	8	40.43	24	40.54	41.05	-16	23,866	-0.07%
2018/07/31	15	39.39	0	0.00	39.35	15	22,946	0.07%
2018/07/30	6	40.95	14	41.16	40.70	-8	22,017	-0.04%
2018/07/27	11	40.65	3	41.45	40.30	8	21,668	0.04%
2018/07/26	22	40.98	1	41.80	40.50	21	21,333	0.10%
2018/07/25	8	45.00	8	45.36	45.10	0	20,460	0.00%
2018/07/24	1	45.25	21	44.80	45.50	-20	20,173	-0.10%
2018/07/23	2	42.50	0	0.00	42.65	2	19,368	0.01%
2018/07/20	3	42.35	0	0.00	42.30	3	19,251	0.02%
2018/07/19	2	42.65	0	0.00	42.75	2	19,164	0.01%
2018/07/18	6	42.36	0	0.00	42.25	6	19,412	0.03%
2018/07/17	1	42.15	2	42.40	42.15	-1	19,164	-0.01%
2018/07/16	12	42.90	0	0.00	42.50	12	19,102	0.06%
2018/07/13	0	0.00	3	43.67	43.50	-3	19,058	-0.02%
2018/07/12	0	0.00	17	42.90	42.70	-17	18,723	-0.09%
2018/07/11	9	42.16	0	0.00	42.15	9	18,533	0.05%
2018/07/10	0	0.00	3	43.15	43.25	-3	18,222	-0.02%
2018/07/09	2	41.70	3	42.90	42.75	-1	17,897	-0.01%
2018/07/04	5	41.86	0	0.00	42.00	5	17,216	0.03%
2018/07/03	2	42.35	2	42.93	42.75	0	16,918	0.00%
2018/07/02	3	42.10	0	0.00	41.85	3	16,442	0.02%
2018/06/28	2	42.53	0	0.00	42.40	2	15,725	0.01%
2018/06/27	4	43.25	0	0.00	43.00	4	15,500	0.03%
2018/06/26	6	44.01	1	43.80	43.70	5	15,155	0.03%
2018/06/25	3	44.18	4	44.85	44.70	-1	14,905	-0.01%
2018/06/22	1	44.15	1	44.75	44.60	0	14,764	0.00%
2018/06/20	0	0.00	3	44.70	44.75	-3	14,521	-0.02%
2018/06/19	3	43.93	22	44.04	43.85	-19	14,290	-0.13%
2018/06/15	0	0.00	1	45.55	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	2	45.33	45.45	-2	13,540	-0.01%
2018/06/11	2	44.50	1	45.15	44.60	1	13,386	0.01%
2018/06/08	2	44.50	3	45.00	45.00	-1	13,315	-0.01%
2018/06/07	1	44.70	1	44.70	44.75	0	13,245	0.00%
2018/06/06	0	0.00	2	44.63	44.80	-2	13,226	-0.02%
2018/06/05	1	45.00	1	45.20	45.20	0	13,105	0.00%
2018/06/04	0	0.00	3	45.53	45.65	-3	12,867	-0.02%
2018/06/01	1	43.60	0	0.00	43.75	1	12,533	0.01%
2018/05/31	2	43.85	1	43.60	43.60	1	12,403	0.01%
2018/05/30	1	44.05	1	43.95	43.75	0	12,061	0.00%
2018/05/29	3	43.12	0	0.00	43.40	3	11,777	0.03%
2018/05/25	7	44.10	1	44.05	43.90	6	11,405	0.05%
2018/05/24	5	44.04	3	44.40	44.75	2	11,186	0.02%
2018/05/23	3	44.32	10	44.80	44.10	-7	10,986	-0.06%
2018/05/22	0	0.00	0.3	45.45	45.60	-0.3	10,678	0.00%
2018/05/18	8	45.42	10	45.97	45.55	-2	10,386	-0.02%
2018/05/17	20	46.03	0	0.00	45.65	20	10,246	0.20%
2018/05/16	3	45.52	3	46.20	45.90	0	9,922	0.00%
2018/05/14	1	42.20	8	42.27	43.15	-7	9,082	-0.08%
2018/05/11	0	0.00	10	41.08	41.25	-10	8,797	-0.11%
2018/05/09	0	0.00	2	40.50	40.60	-2	8,472	-0.02%
2018/05/08	15	40.80	4	41.00	40.80	11	8,411	0.13%
2018/05/07	1	40.35	1	41.00	40.40	0	8,247	0.00%
2018/05/04	1	39.80	1	40.00	39.55	0	7,995	0.00%
2018/05/03	12	39.62	0	0.00	39.40	12	8,040	0.15%
2018/05/02	0	0.00	2	40.93	40.85	-2	7,860	-0.03%
2018/04/30	0	0.00	2	40.78	40.85	-2	7,745	-0.03%
2018/04/27	12	40.22	0	0.00	40.30	12	7,743	0.15%
2018/04/25	5	40.10	0	0.00	40.20	5	7,573	0.07%
2018/04/24	1	40.65	2	40.68	40.85	-1	7,530	-0.01%
2018/04/23	0	0.00	3	39.00	38.90	-3	7,116	-0.04%
2018/04/20	1	38.65	5	39.28	38.75	-4	7,184	-0.06%
2018/04/19	0	0.00	8	38.62	39.00	-8	7,137	-0.11%
2018/04/17	0	0.00	1	37.95	38.00	-1	7,686	-0.01%
2018/04/13	1	37.95	0	0.00	38.20	1	8,016	0.01%
2018/04/12	2	38.05	0	0.00	38.10	2	8,316	0.02%
2018/04/11	1	38.30	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	5	37.95	38.20	-5	8,908	-0.06%
2018/04/09	0	37.30	5	37.24	37.35	-5	8,975	-0.06%
2018/04/03	1	36.80	4	36.93	36.95	-3	9,075	-0.03%
2018/03/30	3	36.50	0	0.00	36.60	3	9,384	0.03%
2018/03/29	1	36.40	0	0.00	36.55	1	9,612	0.01%
2018/03/26	4	36.49	0	0.00	36.60	4	10,164	0.04%
2018/03/23	2	36.85	0	0.00	37.00	2	10,302	0.02%
2018/03/22	0	0.00	10	37.51	37.55	-10	10,341	-0.10%
2018/03/20	1	37.20	0	0.00	37.35	1	10,409	0.01%
2018/03/14	0	0.00	2	37.55	37.50	-2	10,242	-0.02%
2018/03/13	1	37.35	0	0.00	37.50	1	10,211	0.01%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/03/09	0	0.00	1	36.65	36.65	-1	10,563	-0.01%
2018/03/08	0	0.00	3.2	36.40	36.40	-3.2	10,654	-0.03%
2018/02/27	0	0.00	1	36.65	37.00	-1	11,254	-0.01%
2018/02/26	1	36.60	0	0.00	36.55	1	11,206	0.01%
2018/02/22	13	36.43	1	36.70	36.50	12	11,272	0.11%
2018/02/21	1	36.90	4	36.99	37.20	-3	11,246	-0.03%
2018/02/12	4	35.43	0	0.00	35.95	4	11,186	0.04%
2018/02/09	9	35.34	0	0.00	35.60	9	11,191	0.08%
2018/02/07	0	0.00	2	36.68	36.40	-2	11,348	-0.02%
2018/02/06	3	36.00	0	0.00	35.50	3	11,176	0.03%
2018/02/05	1	37.25	0	0.00	37.80	1	10,868	0.01%
2018/01/30	0.1	37.70	0	0.00	37.90	0.1	10,744	0.00%
2018/01/29	6	38.16	7	37.81	37.95	-1	10,715	-0.01%
2018/01/26	1	38.15	3	37.93	38.20	-2	10,632	-0.02%
2018/01/25	0	0.00	1	37.55	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/23	4	37.31	20	37.55	37.30	-16	10,370	-0.15%
2018/01/22	1	37.55	1	37.85	37.85	0	10,192	0.00%
2018/01/18	3	37.95	0	0.00	37.85	3	10,032	0.03%
2018/01/17	0	0.00	11	38.46	38.50	-11	9,868	-0.11%
2018/01/16	2	37.95	0	0.00	38.10	2	9,731	0.02%
2018/01/15	3	37.68	0	0.00	37.85	3	9,652	0.03%
2018/01/12	11	37.68	1	37.65	37.60	10	9,583	0.10%
2018/01/11	8	37.81	1	37.95	37.50	7	9,356	0.07%
2018/01/09	0	0.00	1	38.00	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	6	38.05	38.20	-6	8,456	-0.07%
2018/01/05	1	37.30	7	37.42	37.30	-6	8,145	-0.07%
2018/01/03	0	0.00	3	36.93	37.35	-3	7,533	-0.04%