台泥 (1101)-統一-屏東券商分點個股進出

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
33.85
漲跌
▼0.05
漲幅
-0.15%
成交量
16,275張
產業
上市水泥類股
2641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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/20	7.2	33.80	4	33.90	33.85	3.2	18,043	0.02%
2024/05/17	4.1	33.79	5	33.89	33.90	-0.9	17,916	-0.01%
2024/05/16	1	33.35	5	33.53	33.60	-4	17,836	-0.02%
2024/05/15	57	33.25	5	33.36	33.30	52	17,783	0.29%
2024/05/14	9	33.24	1	33.35	33.35	8	17,869	0.04%
2024/05/13	9.1	33.66	8	33.70	33.70	1.1	17,684	0.01%
2024/05/10	2	33.05	8.5	33.01	33.30	-6.5	17,314	-0.04%
2024/05/09	3.1	32.80	1	32.65	32.65	2.1	17,094	0.01%
2024/05/08	1	33.25	4	33.06	33.10	-3	17,111	-0.02%
2024/05/07	5	33.09	10	33.18	33.20	-5	17,141	-0.03%
2024/05/06	3.3	32.73	16	32.96	33.00	-12.7	16,992	-0.07%
2024/05/03	2	32.40	2	32.48	32.40	0	16,551	0.00%
2024/05/02	2.1	32.34	1	32.30	32.30	1.1	16,359	0.01%
2024/04/30	1.2	32.21	1	32.05	32.05	0.2	16,171	0.00%
2024/04/29	1	31.90	6	32.03	32.35	-5	16,038	-0.03%
2024/04/26	5	31.88	2	31.83	31.80	3	15,880	0.02%
2024/04/25	2.1	31.95	1	31.95	32.00	1.1	15,849	0.01%
2024/04/24	7	32.24	3	32.15	32.15	4	15,799	0.03%
2024/04/23	2	32.65	2	32.58	32.35	0	16,021	0.00%
2024/04/22	1.1	32.02	11	32.57	32.60	-9.9	15,974	-0.06%
2024/04/19	13	32.08	2	32.00	32.00	11	15,756	0.07%
2024/04/18	23	32.41	5	32.81	32.70	18	15,379	0.12%
2024/04/17	10	32.51	2	32.65	32.65	8	15,172	0.05%
2024/04/16	12	32.67	5	32.58	32.45	7	15,008	0.05%
2024/04/15	18	32.57	11	32.50	32.35	7	14,402	0.05%
2024/04/12	2.2	32.01	3	32.03	32.20	-0.8	14,063	-0.01%
2024/04/11	5	32.38	2	32.50	32.40	3	13,848	0.02%
2024/04/10	3	32.75	72	32.70	32.70	-69	13,783	-0.50%
2024/04/09	8.1	32.32	2	32.33	32.45	6.1	13,609	0.04%
2024/04/08	5.5	32.42	7	32.31	32.30	-1.5	13,545	-0.01%
2024/04/03	6	32.61	4	32.59	32.00	2	13,436	0.01%
2024/04/02	0.3	32.03	0	0.00	31.95	0.3	13,046	0.00%
2024/04/01	1.1	32.15	2.5	32.15	32.15	-1.4	13,124	-0.01%
2024/03/29	1	31.85	1	32.15	32.15	0	13,089	0.00%
2024/03/28	1	31.70	1	31.70	31.70	0	12,963	0.00%
2024/03/27	20.6	31.68	1	31.70	31.70	19.6	12,844	0.15%
2024/03/26	2	31.35	1	31.55	31.55	1	12,765	0.01%
2024/03/25	3	31.18	0	0.00	31.10	3	12,723	0.02%
2024/03/22	1	31.10	0	0.00	31.15	1	12,702	0.01%
2024/03/21	9.6	31.60	29.4	31.53	31.50	-19.8	12,514	-0.16%
2024/03/20	6.2	30.90	9	30.93	30.90	-2.8	12,516	-0.02%
2024/03/19	9.2	31.45	0	0.00	31.40	9.2	12,198	0.08%
2024/03/18	3	31.70	3	31.65	31.70	0	11,945	0.00%
2024/03/15	0	32.00	3	32.00	31.95	-3	11,833	-0.03%
2024/03/14	7	31.80	2	31.93	32.00	5	11,512	0.04%
2024/03/13	3.2	31.74	1.1	31.71	31.70	2.1	11,518	0.02%
2024/03/12	13	31.87	7	31.91	32.00	6	11,388	0.05%
2024/03/11	4.1	31.74	1	31.80	31.80	3.1	11,415	0.03%
2024/03/08	8.1	31.98	0	0.00	31.85	8.1	11,531	0.07%
2024/03/07	3	31.88	3	31.92	32.00	0	11,664	0.00%
2024/03/06	5.3	31.93	0	0.00	32.00	5.3	12,022	0.04%
2024/03/05	6	32.06	1.1	32.02	32.00	4.9	13,502	0.04%
2024/03/04	3	32.12	2	32.05	32.05	1	13,771	0.01%
2024/03/01	11.4	32.08	5	32.04	32.05	6.4	14,657	0.04%
2024/02/29	7.5	32.18	11	32.19	32.10	-3.5	14,759	-0.02%
2024/02/27	2.1	31.98	1	31.90	31.85	1.1	14,610	0.01%
2024/02/26	2.1	32.42	4	32.29	32.15	-1.9	14,608	-0.01%
2024/02/23	5	32.46	1	32.40	32.40	4	14,694	0.03%
2024/02/22	0.7	32.45	5.4	32.45	32.55	-4.7	15,103	-0.03%
2024/02/21	0.1	32.55	0.1	32.55	32.50	0	15,202	0.00%
2024/02/20	6.1	32.62	1	32.65	32.65	5.1	15,222	0.03%
2024/02/19	1.2	32.31	21	32.26	32.80	-19.8	15,433	-0.13%
2024/02/16	3	31.82	10.7	31.88	31.90	-7.7	15,704	-0.05%
2024/02/15	0.1	32.00	0	0.00	32.00	0.1	15,670	0.00%
2024/02/05	12	31.96	2	32.05	32.15	10	15,497	0.06%
2024/02/02	1	32.55	1	32.25	32.25	0	15,452	0.00%
2024/02/01	0.1	32.10	10	32.35	32.45	-9.9	15,591	-0.06%
2024/01/31	0.4	32.01	0.7	32.05	31.90	-0.3	15,628	0.00%
2024/01/30	13	32.13	0	0.00	32.00	13	15,538	0.08%
2024/01/29	3	32.45	1	32.35	32.35	2	15,511	0.01%
2024/01/26	11	32.69	6	32.65	32.60	5	15,632	0.03%
2024/01/24	19.1	32.70	1	32.60	32.60	18.1	15,865	0.11%
2024/01/23	22.1	32.54	1	32.70	32.70	21.1	16,153	0.13%
2024/01/22	13.1	32.48	0	0.00	32.30	13.1	16,296	0.08%
2024/01/19	17	32.02	3	32.23	32.40	14	16,355	0.09%
2024/01/18	3.1	32.12	1	32.05	32.05	2.1	16,380	0.01%
2024/01/17	1	32.25	1	32.35	32.20	0	16,459	0.00%
2024/01/16	75	32.94	0	0.00	32.90	75	16,356	0.46%
2024/01/15	12.1	33.70	6	33.69	33.65	6.1	16,277	0.04%
2024/01/12	2	33.63	0	0.00	33.75	2	16,716	0.01%
2024/01/11	7	33.70	4	33.69	33.70	3	17,605	0.02%
2024/01/10	4	33.79	0	0.00	33.70	4	18,877	0.02%
2024/01/09	1	34.05	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0	34.38	12	34.50	34.25	-12	19,126	-0.06%
2024/01/04	0	0.00	8	34.25	34.20	-8	19,609	-0.04%
2024/01/03	6	34.33	0	0.00	34.20	6	19,771	0.03%
2024/01/02	6.1	34.73	3	34.70	34.70	3.1	19,818	0.02%
2023/12/29	4	34.79	0	0.00	34.85	4	19,953	0.02%
2023/12/28	0	34.90	0	0.00	34.90	0	20,185	0.00%
2023/12/27	0.1	34.75	0	0.00	34.90	0.1	20,197	0.00%
2023/12/26	5.1	34.61	0	0.00	34.65	5.1	20,237	0.03%
2023/12/25	3	34.55	10	34.60	34.50	-7	20,449	-0.03%
2023/12/22	2	34.20	1	34.25	34.30	1	20,578	0.00%
2023/12/21	1	34.20	0	0.00	34.25	1	20,790	0.00%
2023/12/20	0	0.00	2	34.40	34.50	-2	21,158	-0.01%
2023/12/19	12	34.36	1	34.35	34.35	11	21,394	0.05%
2023/12/18	0.4	34.45	0	0.00	34.55	0.4	21,730	0.00%
2023/12/15	3	34.40	2.2	34.43	34.30	0.8	21,955	0.00%
2023/12/14	0	0.00	1	34.45	34.40	-1	21,772	0.00%
2023/12/13	0	34.15	1	34.10	34.05	-1	21,743	0.00%
2023/12/12	2	34.20	0	0.00	34.15	2	21,824	0.01%
2023/12/11	2.1	34.34	2	34.40	34.40	0.1	21,878	0.00%
2023/12/08	0	34.60	13	34.73	34.60	-13	22,119	-0.06%
2023/12/07	1	34.65	2	34.50	34.50	-1	22,107	0.00%
2023/12/06	2	34.70	2	34.78	34.60	0	22,145	0.00%
2023/12/05	2	34.70	1	34.90	34.90	1	22,206	0.00%
2023/12/04	5	34.22	8	34.14	34.05	-3	22,066	-0.01%
2023/12/01	3.2	34.61	3	34.57	34.40	0.2	22,225	0.00%
2023/11/30	3	34.65	6.4	35.09	34.95	-3.4	21,892	-0.02%
2023/11/29	7	34.39	2	34.23	34.25	5	20,364	0.02%
2023/11/28	10	34.79	7	34.94	34.50	3	20,138	0.01%
2023/11/27	26	33.95	5	34.10	33.95	21	19,597	0.11%
2023/11/24	4	33.91	0	0.00	33.75	4	19,408	0.02%
2023/11/22	1	34.05	1	33.85	33.85	0	19,049	0.00%
2023/11/21	1	34.20	2	34.10	34.20	-1	18,952	-0.01%
2023/11/20	1	33.55	1	33.30	33.60	0	18,544	0.00%
2023/11/17	1.5	33.22	3	33.28	33.20	-1.5	18,469	-0.01%
2023/11/16	6	33.11	64.4	33.34	33.05	-58.4	18,400	-0.32%
2023/11/15	1	32.90	0	0.00	33.15	1	18,225	0.01%
2023/11/14	3.4	32.59	11.2	32.50	32.50	-7.8	18,089	-0.04%
2023/11/13	1	32.85	0	0.00	32.80	1	18,187	0.01%
2023/11/10	1	32.90	0	0.00	32.85	1	18,374	0.01%
2023/11/09	1.1	33.04	6	32.90	32.90	-4.9	18,388	-0.03%
2023/11/08	1	32.90	5	32.91	32.90	-4	18,405	-0.02%
2023/11/07	1	32.50	1	32.55	32.55	0	18,432	0.00%
2023/11/06	8	32.86	1.2	32.83	32.80	6.8	18,394	0.04%
2023/11/03	2	32.75	5	32.86	32.90	-3	18,290	-0.02%
2023/11/02	1	32.45	2	32.38	32.35	-1	18,196	-0.01%
2023/11/01	0.1	32.50	2	32.05	32.10	-1.9	18,166	-0.01%
2023/10/31	5	32.21	1	32.25	32.25	4	18,158	0.02%
2023/10/30	2	32.03	1	32.00	32.00	1	18,028	0.01%
2023/10/27	2	31.90	1	31.75	31.85	1	17,917	0.01%
2023/10/26	0	31.55	5	31.55	31.45	-5	17,975	-0.03%
2023/10/25	6.1	31.62	1	31.55	31.55	5.1	17,848	0.03%
2023/10/24	5.1	31.52	1	31.50	31.50	4.1	17,706	0.02%
2023/10/23	6.8	31.75	4	31.65	31.65	2.8	17,530	0.02%
2023/10/20	6.1	31.56	0	0.00	31.75	6.1	17,702	0.03%
2023/10/19	39.3	31.75	0	0.00	31.90	39.3	17,409	0.23%
2023/10/18	66.1	32.55	1	32.55	32.45	65.1	16,813	0.39%
2023/10/17	2.7	33.58	0	0.00	33.45	2.7	15,659	0.02%
2023/10/16	1	33.85	1	33.60	33.60	0	15,645	0.00%
2023/10/13	6	33.96	5	34.00	33.80	1	15,722	0.01%
2023/10/12	0	0.00	10	33.25	33.70	-10	15,681	-0.06%
2023/10/06	7	32.86	0	0.00	32.80	7	15,540	0.05%
2023/10/05	7.1	32.74	0	0.00	32.75	7.1	15,507	0.05%
2023/10/04	6.3	32.92	0	0.00	32.90	6.3	15,539	0.04%
2023/10/03	1	33.20	5	33.20	33.20	-4	15,625	-0.03%
2023/10/02	1.1	33.12	0	0.00	33.10	1.1	15,776	0.01%
2023/09/27	3.1	32.97	0	0.00	33.05	3.1	15,999	0.02%
2023/09/26	4.2	33.11	8	33.00	33.00	-3.8	15,938	-0.02%
2023/09/25	13	33.16	1	33.10	33.10	12	15,777	0.08%
2023/09/22	10.3	33.44	0	0.00	33.50	10.3	15,474	0.07%
2023/09/21	13	33.90	0	0.00	33.80	13	15,253	0.09%
2023/09/20	4	34.43	0	0.00	34.35	4	15,082	0.03%
2023/09/19	0	35.00	0	0.00	34.80	0	14,902	0.00%
2023/09/18	0	35.18	0	0.00	35.10	0	14,938	0.00%
2023/09/15	0	35.30	2	35.35	35.10	-2	15,030	-0.01%
2023/09/14	2	35.35	2	35.48	35.50	0	14,962	0.00%
2023/09/13	18	35.10	1	35.15	35.30	17	14,972	0.11%
2023/09/12	2.1	34.50	10	34.60	34.60	-7.9	15,254	-0.05%
2023/09/11	14.3	34.07	0	0.00	34.20	14.3	15,266	0.09%
2023/09/08	4	34.16	1	34.15	34.10	3	15,301	0.02%
2023/09/07	0.1	34.40	0	0.00	34.35	0.1	15,280	0.00%
2023/09/06	6.4	34.55	0	0.00	34.40	6.4	15,287	0.04%
2023/09/05	7.1	35.05	0	0.00	35.00	7.1	14,939	0.05%
2023/09/04	0.1	35.10	0	0.00	35.20	0.1	14,925	0.00%
2023/09/01	2.1	35.35	0	0.00	35.25	2.1	14,877	0.01%
2023/08/31	2	35.03	0	0.00	34.95	2	14,843	0.01%
2023/08/30	1	35.30	0	0.00	35.30	1	14,684	0.01%
2023/08/29	0	0.00	2	35.23	35.40	-2	15,130	-0.01%
2023/08/28	1	35.10	0	0.00	35.20	1	15,344	0.01%
2023/08/25	2	35.10	0	0.00	35.10	2	16,124	0.01%
2023/08/24	1	35.35	1	35.30	35.30	0	16,441	0.00%
2023/08/22	1	35.40	1	35.40	35.40	0	16,947	0.00%
2023/08/21	0	35.45	0	0.00	35.40	0	17,344	0.00%
2023/08/18	6.6	35.64	0	0.00	35.15	6.6	17,523	0.04%
2023/08/17	4.1	35.68	3	35.68	35.65	1.1	17,458	0.01%
2023/08/16	4.1	36.04	0	0.00	36.05	4.1	17,488	0.02%
2023/08/15	2	36.65	1	36.70	36.70	1	17,473	0.01%
2023/08/14	3.2	36.83	10	37.21	36.85	-6.8	17,582	-0.04%
2023/08/11	1	37.50	4	37.35	37.40	-3	17,637	-0.02%
2023/08/10	0	36.99	3	36.85	36.85	-3	17,644	-0.02%
2023/08/09	1	37.20	1	37.15	37.15	0	17,972	0.00%
2023/08/08	1	37.40	5	37.30	37.10	-4	18,250	-0.02%
2023/08/07	3	37.65	2	37.55	37.65	1	18,384	0.01%
2023/08/04	1	37.35	2	37.33	37.35	-1	18,438	-0.01%
2023/08/02	1	37.40	4.1	37.58	37.20	-3.1	18,846	-0.02%
2023/08/01	4	37.39	6	37.59	37.55	-2	19,015	-0.01%
2023/07/31	5	37.39	6	37.37	37.30	-1	19,125	-0.01%
2023/07/28	6.2	37.29	1	37.35	37.35	5.2	19,175	0.03%
2023/07/27	10	37.30	3	37.45	37.35	7	19,620	0.04%
2023/07/26	1	37.30	1	37.25	37.25	0	20,584	0.00%
2023/07/25	9	37.08	6	37.43	37.40	3	20,798	0.01%
2023/07/24	1	36.20	4	36.69	36.50	-3	20,874	-0.01%
2023/07/21	9	36.32	1	36.10	36.10	8	21,180	0.04%
2023/07/20	1	36.60	1	36.55	36.55	0	21,667	0.00%
2023/07/19	8	36.76	4	36.65	36.60	4	22,718	0.02%
2023/07/18	5	36.58	1	37.10	37.10	4	23,504	0.02%
2023/07/17	4	36.84	1	36.75	36.75	3	23,411	0.01%
2023/07/14	14	37.04	1	37.05	37.00	13	23,348	0.06%
2023/07/13	4	36.81	1	36.80	36.80	3	23,366	0.01%
2023/07/12	3	36.57	1	36.60	36.60	2	23,564	0.01%
2023/07/11	9	36.57	50	36.85	36.55	-41	23,517	-0.17%
2023/07/10	67.1	36.89	1	36.85	36.85	66.1	23,394	0.28%
2023/07/07	14	37.22	68	37.40	37.30	-54	23,264	-0.23%
2023/07/06	8.2	37.35	1	37.25	37.25	7.2	23,393	0.03%
2023/07/05	4.1	37.93	1	37.80	37.80	3.1	23,091	0.01%
2023/07/04	3	38.17	2	38.10	38.05	1	22,913	0.00%
2023/07/03	10	38.23	5	38.21	38.25	5	22,864	0.02%
2023/06/30	1	38.20	5	38.25	38.05	-4	22,907	-0.02%
2023/06/29	1	38.15	1	38.05	38.05	0	22,932	0.00%
2023/06/28	3	38.22	7	38.13	38.05	-4	22,980	-0.02%
2023/06/27	12.9	38.61	1.2	38.49	38.45	11.7	23,114	0.05%
2023/06/26	2	38.73	3	38.80	38.80	-1	23,371	0.00%
2023/06/21	1	38.45	3	38.53	38.70	-2	23,378	-0.01%
2023/06/20	12	38.68	1	38.55	38.55	11	23,375	0.05%
2023/06/19	15	38.71	11	38.65	38.70	4	23,493	0.02%
2023/06/16	6	38.82	8	38.92	38.70	-2	23,472	-0.01%
2023/06/15	3	38.30	1	38.35	38.35	2	23,007	0.01%
2023/06/14	5	38.27	3	38.25	38.35	2	23,330	0.01%
2023/06/13	1	38.20	1	38.25	38.25	0	23,466	0.00%
2023/06/12	4	38.36	2	38.28	38.25	2	23,491	0.01%
2023/06/09	2	38.48	4.1	38.38	38.45	-2.1	23,511	-0.01%
2023/06/08	14.1	38.65	1	38.50	38.50	13.1	23,676	0.06%
2023/06/07	1.1	38.89	1	38.80	38.80	0.1	23,851	0.00%
2023/06/06	1	38.95	4	38.81	38.80	-3	24,048	-0.01%
2023/06/05	5	38.83	18	38.86	38.85	-13	24,210	-0.05%
2023/06/02	7	38.39	9.1	38.54	38.55	-2.1	24,023	-0.01%
2023/06/01	15.1	37.79	3	37.78	37.75	12.1	23,598	0.05%
2023/05/31	2	38.15	1.5	37.97	37.90	0.5	23,504	0.00%
2023/05/30	6	38.06	12	38.04	38.30	-6	22,887	-0.03%
2023/05/29	6	37.84	7.3	38.01	38.15	-1.3	23,178	-0.01%
2023/05/26	13	37.71	2	37.88	38.00	11	23,692	0.05%
2023/05/25	2	37.63	2	37.78	38.05	0	24,133	0.00%
2023/05/24	4.5	37.68	4	37.88	37.85	0.5	23,953	0.00%
2023/05/23	1	38.25	10	37.97	37.90	-9	23,751	-0.04%
2023/05/22	31	38.12	2	38.23	38.25	29	23,649	0.12%
2023/05/19	6	37.82	1	37.85	37.85	5	23,556	0.02%
2023/05/18	7.6	37.86	1	37.85	37.85	6.6	23,437	0.03%
2023/05/17	12	37.85	11.4	37.90	37.90	0.6	23,453	0.00%
2023/05/16	1.2	37.48	2	37.78	37.75	-0.8	23,506	0.00%
2023/05/15	9.3	37.31	1	37.35	37.35	8.3	23,506	0.04%
2023/05/12	10	38.46	1	38.20	37.80	9	23,276	0.04%
2023/05/11	10	38.46	1	38.20	38.20	9	23,037	0.04%
2023/05/10	7.4	38.74	4.1	38.63	38.85	3.2	22,849	0.01%
2023/05/09	20.1	39.21	8	38.99	38.65	12.1	22,795	0.05%
2023/05/08	19.3	39.55	6	39.52	39.60	13.3	22,479	0.06%
2023/05/05	9	39.34	6	39.32	39.30	3	22,322	0.01%
2023/05/04	3	39.47	8	39.51	39.45	-5	22,305	-0.02%
2023/05/03	26.1	39.74	10	39.85	39.50	16.1	22,236	0.07%
2023/05/02	39	39.72	24	39.61	39.90	15	22,048	0.07%
2023/04/28	24	38.75	6	38.68	38.70	18	21,538	0.08%
2023/04/27	18.1	39.01	23	38.97	38.65	-4.9	21,481	-0.02%
2023/04/26	5	38.71	11.5	38.37	39.10	-6.5	21,572	-0.03%
2023/04/25	24.2	38.71	8	38.64	38.50	16.2	21,693	0.07%
2023/04/24	23.2	39.31	4	39.36	39.55	19.2	21,265	0.09%
2023/04/21	17	38.46	23.4	38.47	38.30	-6.4	20,241	-0.03%
2023/04/20	5	37.35	1	37.20	37.20	4	19,358	0.02%
2023/04/19	16.1	37.41	1	37.10	37.10	15.1	19,409	0.08%
2023/04/18	3	37.68	9	37.62	37.45	-6	19,425	-0.03%
2023/04/17	10	37.95	31.4	38.02	37.95	-21.4	19,656	-0.11%
2023/04/14	1	37.60	12	37.50	37.55	-11	19,373	-0.06%
2023/04/13	3	37.60	32	37.50	37.55	-29	19,387	-0.15%
2023/04/12	3	37.67	7	37.49	37.45	-4	19,333	-0.02%
2023/04/11	8	37.22	3	37.53	37.45	5	19,262	0.03%
2023/04/10	2	36.50	1.1	36.60	36.60	0.9	19,042	0.00%
2023/04/07	1.3	36.46	1	36.40	36.40	0.3	19,060	0.00%
2023/04/06	1	36.40	1	36.45	36.45	0	19,160	0.00%
2023/03/31	2	36.33	6	36.50	36.40	-4	19,407	-0.02%
2023/03/30	2	36.23	1	36.20	36.20	1	20,415	0.00%
2023/03/29	1	36.35	1	36.35	36.35	0	21,328	0.00%
2023/03/28	5.7	36.36	1	36.20	36.20	4.7	22,230	0.02%
2023/03/27	14	36.75	5.3	36.74	36.65	8.7	23,097	0.04%
2023/03/24	1	37.35	2	37.63	37.60	-1	23,872	0.00%
2023/03/23	2	37.30	2	37.38	37.35	0	23,875	0.00%
2023/03/22	11.3	37.23	1	37.20	37.20	10.3	23,957	0.04%
2023/03/21	1	37.00	1	37.05	37.05	0	24,027	0.00%
2023/03/20	1.2	36.58	1	36.90	36.90	0.2	24,042	0.00%
2023/03/17	7	36.54	1	36.40	36.40	6	24,199	0.02%
2023/03/16	18.1	36.62	1	36.35	36.35	17.1	23,908	0.07%
2023/03/15	6	37.03	1	37.10	37.10	5	23,942	0.02%
2023/03/14	12.2	36.87	2	36.85	36.75	10.2	24,037	0.04%
2023/03/13	4	36.57	2	36.78	36.75	2	24,266	0.01%
2023/03/10	12.2	36.72	0	0.00	36.70	12.2	24,281	0.05%
2023/03/09	13	37.39	4	37.24	37.20	9	24,506	0.04%
2023/03/08	8.1	37.65	1	37.65	37.75	7.1	24,873	0.03%
2023/03/07	7.3	37.97	5	37.98	37.95	2.3	24,885	0.01%
2023/03/06	8.1	37.93	3	37.98	37.95	5.1	25,216	0.02%
2023/03/03	20	37.75	2	37.78	37.75	18	25,487	0.07%
2023/03/02	5	37.76	1	37.90	37.90	4	25,669	0.02%
2023/03/01	22.3	37.91	5.3	38.11	37.80	17	25,706	0.07%
2023/02/24	9.2	39.37	1	39.15	39.15	8.2	25,338	0.03%
2023/02/23	11	39.45	10	39.35	39.50	1	24,816	0.00%
2023/02/22	8.1	37.90	1.3	38.07	38.05	6.8	25,159	0.03%
2023/02/21	3	38.35	1.2	38.36	38.35	1.8	26,058	0.01%
2023/02/20	10	37.96	20.4	38.15	38.25	-10.4	26,714	-0.04%
2023/02/17	6	37.80	3	37.93	38.00	3	27,226	0.01%
2023/02/16	7	37.48	1	37.50	37.50	6	27,958	0.02%
2023/02/15	0	0.00	3	37.72	37.55	-3	28,051	-0.01%
2023/02/14	2	37.55	4	37.44	37.25	-2	27,991	-0.01%
2023/02/13	3	36.90	1.5	36.99	37.00	1.5	27,957	0.01%
2023/02/10	3	36.83	1	37.00	36.85	2	28,096	0.01%
2023/02/09	1	36.65	1	36.60	36.60	0	28,114	0.00%
2023/02/08	12	36.60	1	36.75	36.75	11	28,188	0.04%
2023/02/07	4.1	36.40	16	36.62	36.65	-11.9	28,269	-0.04%
2023/02/06	10	36.21	1.5	36.17	36.15	8.5	28,252	0.03%
2023/02/03	1	36.75	1	36.45	36.45	0	28,142	0.00%
2023/02/02	16.1	36.85	1	36.80	36.80	15.1	28,165	0.05%
2023/02/01	1	36.50	1	36.75	36.75	0	28,193	0.00%
2023/01/31	7.1	36.59	4	36.45	36.25	3.1	28,263	0.01%
2023/01/30	2	36.75	1	36.90	36.95	1	28,195	0.00%
2023/01/17	5.5	36.18	10	36.17	36.00	-4.5	28,181	-0.02%
2023/01/16	3	36.32	13	36.36	36.50	-10	28,175	-0.04%
2023/01/13	2	36.00	28.7	36.24	36.15	-26.7	27,855	-0.10%
2023/01/12	11	35.26	6.5	35.22	35.40	4.5	27,913	0.02%
2023/01/11	1	34.70	1	34.70	34.70	0	28,119	0.00%
2023/01/10	0	0.00	0	34.70	34.60	0	28,426	0.00%
2023/01/09	1	34.50	5	34.56	34.60	-4	28,943	-0.01%
2023/01/06	3	34.33	3	34.32	34.25	0	29,213	0.00%
2023/01/05	7	34.44	5	34.42	34.45	2	29,670	0.01%
2023/01/04	2.1	33.54	1	33.50	33.50	1.1	29,498	0.00%
2023/01/03	4	33.53	1.1	33.50	33.50	2.9	29,714	0.01%
2022/12/30	1	33.80	7	33.79	33.65	-6	29,735	-0.02%
2022/12/29	2	33.95	10	33.88	33.70	-8	29,889	-0.03%
2022/12/28	3	34.25	1	34.30	34.30	2	30,140	0.01%
2022/12/27	6	34.46	1	34.30	34.30	5	30,373	0.02%
2022/12/26	1	34.30	2	34.35	34.40	-1	30,533	0.00%
2022/12/23	4	34.26	4	34.24	34.05	0	31,062	0.00%
2022/12/22	4	34.30	9	34.50	34.45	-5	31,982	-0.02%
2022/12/21	1	33.80	8.3	34.00	34.05	-7.3	31,325	-0.02%
2022/12/20	1.1	33.66	3	33.83	33.70	-1.9	30,705	-0.01%
2022/12/19	3.1	34.00	1	33.85	33.85	2.1	30,251	0.01%
2022/12/16	3.3	33.19	32	34.48	34.60	-28.7	29,428	-0.10%
2022/12/15	2	33.48	1	33.55	33.55	1	28,860	0.00%
2022/12/14	1.1	33.56	5	33.54	33.50	-3.9	29,170	-0.01%
2022/12/13	1	34.15	1	33.70	33.70	0	29,231	0.00%
2022/12/12	2	33.60	2	33.80	33.85	0	29,198	0.00%
2022/12/09	5	33.71	6	33.74	33.70	-1	29,684	0.00%
2022/12/08	5	33.20	6	33.20	33.20	-1	29,675	0.00%
2022/12/07	2.2	33.21	15	33.34	33.35	-12.8	29,677	-0.04%
2022/12/06	2.3	33.53	3	33.40	33.30	-0.7	29,698	0.00%
2022/12/05	8	33.45	2	33.68	33.70	6	29,562	0.02%
2022/12/02	4	33.70	1	33.65	33.65	3	29,249	0.01%
2022/12/01	7	34.01	4	33.98	34.05	3	29,193	0.01%
2022/11/30	34.7	33.62	3	33.63	33.90	31.7	29,003	0.11%
2022/11/29	5	33.03	2	33.53	33.55	3	28,619	0.01%
2022/11/28	9.3	33.04	1	33.00	33.00	8.3	28,640	0.03%
2022/11/25	10.4	33.29	4	33.51	33.55	6.4	28,428	0.02%
2022/11/24	9	32.81	14	33.13	33.20	-5	28,273	-0.02%
2022/11/23	11	32.75	3	32.70	32.70	8	28,055	0.03%
2022/11/22	12	32.59	0	0.00	32.65	12	27,954	0.04%
2022/11/21	2.1	32.86	1	32.85	32.85	1.1	27,730	0.00%
2022/11/18	17	33.57	8	33.76	33.30	9	27,498	0.03%
2022/11/17	19	34.27	61	34.11	34.25	-42	26,542	-0.16%
2022/11/16	14.1	33.16	2	33.00	32.90	12.1	25,556	0.05%
2022/11/15	53.1	33.16	52.2	33.41	33.85	0.9	24,950	0.00%
2022/11/14	14.6	34.04	0.2	33.30	34.15	14.4	24,375	0.06%
2022/11/11	1	31.90	5	32.34	32.15	-4	23,576	-0.02%
2022/11/10	14.5	31.86	10	31.91	31.70	4.5	23,483	0.02%
2022/11/09	4	31.88	0	0.00	31.90	4	23,444	0.02%
2022/11/08	1.2	31.58	0	0.00	31.65	1.2	23,282	0.01%
2022/11/07	2	30.80	40	31.00	31.00	-38	23,106	-0.16%
2022/11/04	10	30.25	0	0.00	30.45	10	23,191	0.04%
2022/11/03	0.1	30.40	0	0.00	30.30	0.1	23,144	0.00%
2022/11/02	5	30.80	0	0.00	30.75	5	23,105	0.02%
2022/11/01	5	30.65	0	0.00	30.65	5	23,119	0.02%
2022/10/31	1	30.50	0	0.00	30.25	1	23,108	0.00%
2022/10/28	48	30.92	0	0.00	30.50	48	23,119	0.21%
2022/10/27	0.6	30.95	0	0.00	30.85	0.6	23,111	0.00%
2022/10/26	3	30.05	1.1	30.29	30.30	1.9	23,119	0.01%
2022/10/25	12.1	30.05	0	30.00	29.90	12.1	23,077	0.05%
2022/10/24	1.8	30.73	1	31.15	30.60	0.8	22,682	0.00%
2022/10/21	0.4	31.10	0	0.00	31.00	0.4	22,562	0.00%
2022/10/20	2	30.65	0	0.00	30.90	2	22,518	0.01%
2022/10/19	57.4	31.64	0	0.00	31.60	57.4	22,012	0.26%
2022/10/18	6	31.67	0	0.00	31.45	6	21,608	0.03%
2022/10/17	3.1	31.71	0	0.00	31.70	3.1	21,593	0.01%
2022/10/14	1.5	32.55	0	0.00	32.40	1.5	21,633	0.01%
2022/10/13	2.2	32.91	1	32.80	32.65	1.2	21,544	0.01%
2022/10/12	1.1	33.86	0	0.00	33.75	1.1	21,287	0.01%
2022/10/11	4.5	33.82	0	0.00	33.80	4.5	21,345	0.02%
2022/10/07	0	0.00	1	34.40	34.25	-1	21,291	0.00%
2022/10/05	20	34.33	0	0.00	34.15	20	21,277	0.09%
2022/10/04	5	33.83	0	0.00	33.85	5	21,025	0.02%
2022/10/03	1	33.80	0	0.00	33.65	1	20,773	0.00%
2022/09/30	5	33.76	0	0.00	33.80	5	20,658	0.02%
2022/09/29	8.1	34.12	0	0.00	34.15	8.1	20,144	0.04%
2022/09/28	7	34.98	0	0.00	34.90	7	19,056	0.04%
2022/09/27	6.1	35.70	0	0.00	35.80	6.1	18,789	0.03%
2022/09/26	11.2	36.00	0	0.00	35.85	11.2	18,599	0.06%
2022/09/23	11.5	37.07	0	0.00	37.00	11.5	18,381	0.06%
2022/09/22	3.5	37.46	0.2	37.55	37.55	3.3	18,250	0.02%
2022/09/21	5.1	38.13	0	0.00	38.10	5.1	17,880	0.03%
2022/09/20	3.9	38.72	0	0.00	38.55	3.9	17,513	0.02%
2022/09/19	0.5	38.91	0	0.00	38.80	0.5	17,397	0.00%
2022/09/16	0.3	39.09	3	38.85	38.60	-2.7	17,332	-0.02%
2022/09/15	0.8	39.63	0	0.00	39.55	0.8	16,939	0.00%
2022/09/14	6	39.64	0	0.00	39.65	6	16,875	0.04%
2022/09/13	0	0.00	1	39.90	39.90	-1	16,925	-0.01%
2022/09/12	0.3	39.87	2	39.80	39.80	-1.7	16,977	-0.01%
2022/09/08	0	0.00	29.4	39.69	39.85	-29.4	17,321	-0.17%
2022/09/07	13.9	39.68	1	39.55	39.70	12.9	17,462	0.07%
2022/09/06	46.6	39.50	4.2	39.76	39.85	42.4	17,501	0.24%
2022/09/05	0	0.00	8.5	39.01	39.10	-8.5	17,483	-0.05%
2022/09/02	11.3	38.65	1	38.50	38.50	10.3	17,570	0.06%
2022/09/01	0.6	39.15	0	0.00	38.90	0.6	17,325	0.00%
2022/08/31	0.3	39.30	2.2	39.30	39.30	-1.9	17,158	-0.01%
2022/08/30	2	39.28	0	0.00	39.25	2	17,048	0.01%
2022/08/29	0.7	39.25	0	0.00	39.35	0.7	17,169	0.00%
2022/08/26	0	0.00	1.2	39.56	39.65	-1.2	17,183	-0.01%
2022/08/25	0.3	39.55	0	0.00	39.55	0.3	17,263	0.00%
2022/08/24	0	0.00	0.2	39.35	39.25	-0.2	17,398	0.00%
2022/08/23	12.1	39.16	0	0.00	39.35	12.1	17,816	0.07%
2022/08/22	0.3	39.27	8.4	39.33	39.65	-8.1	17,936	-0.05%
2022/08/19	2.2	39.41	0	0.00	39.45	2.2	18,065	0.01%
2022/08/18	5.2	39.65	0	0.00	39.80	5.2	18,153	0.03%
2022/08/17	0	0.00	20	39.40	40.00	-20	18,215	-0.11%
2022/08/16	1	39.10	7	39.30	39.35	-6	18,244	-0.03%
2022/08/15	0.3	39.45	0	0.00	39.30	0.3	18,314	0.00%
2022/08/12	2	39.18	1	39.10	39.30	1	18,719	0.01%
2022/08/10	9	38.64	0	0.00	38.75	9	18,945	0.05%
2022/08/09	3.1	38.58	9	38.45	38.75	-5.9	19,108	-0.03%
2022/08/08	1.1	38.50	0	0.00	38.70	1.1	19,258	0.01%
2022/08/05	1	38.95	3	38.85	38.85	-2	19,436	-0.01%
2022/08/04	3	38.80	0	0.00	38.75	3	19,943	0.02%
2022/08/03	2	38.98	65	38.99	39.10	-63	20,186	-0.31%
2022/08/02	4.1	39.08	1	39.15	39.15	3.1	20,245	0.02%
2022/08/01	1	39.20	1	39.05	39.50	0	20,243	0.00%
2022/07/29	5	38.54	1	38.55	38.75	4	20,205	0.02%
2022/07/28	4	38.01	0.2	38.35	38.20	3.8	20,134	0.02%
2022/07/27	2.2	37.85	0	0.00	37.85	2.2	20,075	0.01%
2022/07/26	1	37.80	1	37.95	37.80	0	20,246	0.00%
2022/07/25	4.1	37.81	8	37.85	37.85	-3.9	20,320	-0.02%
2022/07/22	15.6	37.76	0	0.00	37.70	15.6	20,389	0.08%
2022/07/21	30.1	38.00	18	38.04	38.05	12.1	20,196	0.06%
2022/07/20	18.1	41.57	6	41.73	41.60	12.1	19,656	0.06%
2022/07/19	9.1	41.50	14	41.13	41.65	-4.9	19,510	-0.03%
2022/07/18	7	40.12	0	0.00	40.70	7	19,267	0.04%
2022/07/15	17.3	41.17	0	0.00	40.50	17.3	19,169	0.09%
2022/07/14	2	41.63	4.3	41.80	41.70	-2.3	19,107	-0.01%
2022/07/13	6	41.62	3	41.88	41.80	3	19,230	0.02%
2022/07/12	1	40.95	1	40.80	41.00	0	19,337	0.00%
2022/07/11	14	40.95	19	41.08	41.10	-5	19,484	-0.03%
2022/07/08	15.1	40.68	31	40.89	40.80	-15.9	19,573	-0.08%
2022/07/07	30.2	40.80	5	40.51	40.90	25.2	19,674	0.13%
2022/07/06	5.1	40.22	10	40.64	40.00	-4.9	20,055	-0.02%
2022/07/05	8.2	40.62	20	40.52	40.75	-11.8	19,967	-0.06%
2022/07/04	17	39.99	21	40.43	40.00	-4	19,809	-0.02%
2022/07/01	18	40.49	9	40.09	40.35	9	19,681	0.05%
2022/06/30	3	39.43	14	39.61	39.50	-11	19,421	-0.06%
2022/06/29	8	39.53	2	39.70	39.55	6	19,227	0.03%
2022/06/28	28	39.77	10	39.65	39.60	18	19,218	0.09%
2022/06/27	5	39.86	0	0.00	39.80	5	19,203	0.03%
2022/06/24	0	0.00	1	39.50	39.50	-1	19,070	-0.01%
2022/06/23	0	39.20	5	39.75	39.00	-5	18,963	-0.03%
2022/06/22	2.6	39.66	10	39.58	39.50	-7.4	18,809	-0.04%
2022/06/21	14	39.14	0	0.00	39.45	14	18,775	0.07%
2022/06/20	5	39.23	0	0.00	38.85	5	18,695	0.03%
2022/06/17	10.3	39.66	4	39.70	39.60	6.3	18,440	0.03%
2022/06/16	0.6	40.35	5.5	40.46	40.00	-4.9	18,279	-0.03%
2022/06/15	20	40.14	1	40.25	40.05	19	18,452	0.10%
2022/06/14	29.8	40.22	11	40.47	40.10	18.8	18,363	0.10%
2022/06/13	10	40.96	0	0.00	40.80	10	18,122	0.06%
2022/06/10	0.1	41.50	2	41.43	41.40	-2	17,840	-0.01%
2022/06/09	11.3	41.60	0	0.00	41.55	11.3	17,831	0.06%
2022/06/08	3	41.75	4.5	41.66	41.75	-1.5	17,785	-0.01%
2022/06/07	8.1	41.40	1	41.75	41.35	7.1	17,736	0.04%
2022/06/06	8.3	41.57	2	41.78	41.55	6.3	17,502	0.04%
2022/06/02	2.1	41.76	3	42.00	41.70	-0.9	17,511	-0.01%
2022/06/01	7.4	42.23	9	42.15	42.10	-1.6	17,534	-0.01%
2022/05/31	4	42.53	1	42.85	42.60	3	17,391	0.02%
2022/05/30	3.1	42.91	1	42.95	42.80	2.1	16,918	0.01%
2022/05/27	4.2	41.72	3.1	41.95	42.20	1.1	16,696	0.01%
2022/05/26	0	0.00	6.3	41.97	41.70	-6.3	16,596	-0.04%
2022/05/25	7.1	41.85	7	41.60	41.65	0.1	16,538	0.00%
2022/05/24	9	41.17	5	41.23	41.20	4	16,462	0.02%
2022/05/23	8.1	41.35	3	41.52	41.20	5.1	16,294	0.03%
2022/05/20	6.1	41.60	15	41.57	41.15	-8.9	16,186	-0.05%
2022/05/19	10	41.10	3	41.40	41.10	7	15,717	0.04%
2022/05/18	5.1	41.21	4	41.60	41.60	1.1	15,532	0.01%
2022/05/17	1.1	41.56	4	41.56	41.50	-2.9	15,250	-0.02%
2022/05/16	4.8	41.46	0	0.00	41.25	4.8	15,019	0.03%
2022/05/13	4	41.46	16	41.28	41.60	-12	14,715	-0.08%
2022/05/12	28.2	41.45	6	41.53	40.80	22.2	14,482	0.15%
2022/05/11	34.2	42.65	2	42.75	42.65	32.2	13,898	0.23%
2022/05/10	15	43.81	0	0.00	43.85	15	13,469	0.11%
2022/05/09	9.2	44.54	2	45.00	44.25	7.2	13,279	0.05%
2022/05/05	0	0.00	8	45.68	45.60	-8	13,152	-0.06%
2022/05/04	13	45.38	0	0.00	45.50	13	13,127	0.10%
2022/05/03	17	45.58	13	45.20	45.35	4	13,228	0.03%
2022/04/29	8.1	46.15	0	0.00	45.90	8.1	12,942	0.06%
2022/04/28	18	45.78	18	45.94	46.10	0	12,785	0.00%
2022/04/27	6	45.78	11	46.11	45.80	-5	12,580	-0.04%
2022/04/26	1	46.10	3	46.35	46.20	-2	12,312	-0.02%
2022/04/25	19.4	46.19	0	0.00	46.10	19.4	12,241	0.16%
2022/04/22	6	46.48	0	0.00	46.55	6	12,099	0.05%
2022/04/21	5.2	46.65	4	47.09	46.80	1.2	12,074	0.01%
2022/04/20	10	46.47	6	46.62	46.60	4	12,063	0.03%
2022/04/19	11.1	46.37	3	46.45	46.35	8.1	11,970	0.07%
2022/04/18	12	46.84	6.5	47.28	46.50	5.5	11,843	0.05%
2022/04/15	10	47.26	2	47.35	47.10	8	11,628	0.07%
2022/04/14	8.2	47.72	0	0.00	47.70	8.2	11,442	0.07%
2022/04/13	6	47.87	0	0.00	48.00	6	11,348	0.05%
2022/04/12	19.4	48.54	3	48.83	48.00	16.4	11,175	0.15%
2022/04/11	0	0.00	1	49.25	49.45	-1	10,764	-0.01%
2022/04/08	0	0.00	6	49.66	49.80	-6	10,837	-0.06%
2022/04/07	10	49.80	3.2	49.85	49.55	6.8	10,806	0.06%
2022/04/06	0	0.00	22	50.00	50.20	-22	10,709	-0.21%
2022/04/01	0	0.00	1.3	49.73	49.75	-1.3	10,657	-0.01%
2022/03/31	10.3	50.10	1	50.20	49.90	9.3	10,588	0.09%
2022/03/29	5	49.95	0	0.00	49.80	5	10,432	0.05%
2022/03/25	0.2	49.70	10	49.70	49.70	-9.8	10,342	-0.09%
2022/03/24	2	49.90	2	49.85	49.95	0	10,385	0.00%
2022/03/23	3	49.52	0	0.00	49.65	3	10,460	0.03%
2022/03/22	0	49.45	1	49.50	49.70	-1	10,377	-0.01%
2022/03/21	4	49.65	1	49.70	49.75	3	10,380	0.03%
2022/03/18	0	0.00	1	48.20	48.95	-1	10,135	-0.01%
2022/03/17	3	48.00	0	0.00	48.00	3	9,745	0.03%
2022/03/16	1	47.65	0.1	47.90	47.85	0.9	9,630	0.01%
2022/03/15	2	47.58	1	47.95	47.95	1	9,597	0.01%
2022/03/11	20.5	47.39	0	0.00	47.45	20.5	9,676	0.21%
2022/03/09	1	47.10	0.2	47.35	47.25	0.8	9,901	0.01%
2022/03/08	0	0.00	1	47.10	46.95	-1	10,051	-0.01%
2022/03/07	0.3	47.30	2	47.15	47.10	-1.7	10,059	-0.02%
2022/03/04	0.3	47.90	9	47.71	47.65	-8.7	10,340	-0.08%
2022/03/03	0.4	48.00	0	0.00	48.05	0.4	10,465	0.00%
2022/03/02	2.1	47.80	0	0.00	48.00	2.1	10,752	0.02%
2022/03/01	4	47.80	4	47.65	47.80	0	10,862	0.00%
2022/02/25	5	47.08	0	0.00	47.35	5	10,955	0.05%
2022/02/24	3.6	47.41	1	47.10	47.30	2.6	10,884	0.02%
2022/02/23	4	47.70	0	0.00	47.65	4	10,872	0.04%
2022/02/22	0.2	47.55	0	0.00	47.70	0.2	10,974	0.00%
2022/02/21	1	47.50	0	0.00	47.60	1	10,977	0.01%
2022/02/18	0	0.00	1	47.25	47.45	-1	11,056	-0.01%
2022/02/17	5	47.47	0	0.00	47.45	5	11,143	0.04%
2022/02/16	1	47.10	0	0.00	47.00	1	11,199	0.01%
2022/02/14	1	47.05	0	0.00	47.15	1	11,341	0.01%
2022/02/11	2	47.35	0	0.00	47.55	2	11,337	0.02%
2022/02/09	1	47.05	1	47.05	47.30	0	11,433	0.00%
2022/02/08	2.1	46.98	0	0.00	46.95	2.1	11,535	0.02%
2022/02/07	1	46.55	0	0.00	47.10	1	11,491	0.01%
2022/01/26	2	46.85	0	0.00	46.85	2	11,314	0.02%
2022/01/25	2	46.65	1	46.60	46.80	1	11,349	0.01%
2022/01/24	5	47.20	6.5	47.16	47.15	-1.5	11,222	-0.01%
2022/01/17	10	47.40	0	0.00	47.60	10	11,598	0.09%
2022/01/13	8	47.66	1	47.60	47.95	7	11,826	0.06%
2022/01/12	0	0.00	1	47.45	47.50	-1	12,070	-0.01%
2022/01/10	0.2	47.20	0	0.00	47.30	0.2	12,274	0.00%
2022/01/07	0	47.50	0	0.00	47.45	0	12,237	0.00%
2022/01/06	2	47.20	0	0.00	47.60	2	12,219	0.02%
2022/01/05	0	47.20	0	0.00	47.15	0	12,240	0.00%
2022/01/04	2	47.45	0	0.00	47.30	2	12,299	0.02%
2022/01/03	2	48.00	5	47.95	47.45	-3	12,196	-0.02%
2021/12/30	0.3	48.20	0	0.00	48.00	0.3	12,155	0.00%
2021/12/28	3	48.00	1	48.05	48.15	2	12,350	0.02%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	5	47.90	0	0.00	47.90	5	12,692	0.04%
2021/12/23	1	47.30	1	47.70	47.70	0	12,853	0.00%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/17	0	0.00	9	47.42	47.45	-9	13,236	-0.07%
2021/12/14	0	0.00	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	6	47.20	0	0.00	47.10	6	13,762	0.04%
2021/12/10	0	0.00	12	47.47	47.30	-12	14,011	-0.09%
2021/12/09	0	0.00	5	47.55	47.40	-5	14,718	-0.03%
2021/12/08	0	0.00	2	47.68	47.70	-2	15,007	-0.01%
2021/12/07	0	0.00	10	46.90	47.55	-10	15,100	-0.07%
2021/12/06	1	47.15	2	47.10	47.30	-1	15,059	-0.01%
2021/12/03	1	46.45	3	46.50	46.40	-2	15,012	-0.01%
2021/12/01	1.2	46.50	5	46.45	46.60	-3.8	14,885	-0.03%
2021/11/30	1	46.00	5	47.10	46.00	-4	14,816	-0.03%
2021/11/29	7	46.10	0	0.00	46.50	7	14,386	0.05%
2021/11/26	5	46.66	2	46.50	46.50	3	14,324	0.02%
2021/11/25	4.3	47.13	0	0.00	47.15	4.3	14,217	0.03%
2021/11/24	1.3	47.55	0	0.00	47.45	1.3	14,124	0.01%
2021/11/23	0.5	47.86	1	47.80	47.80	-0.5	13,953	0.00%
2021/11/22	0	0.00	1.4	48.09	47.90	-1.4	13,999	-0.01%
2021/11/19	2.2	48.10	10	48.30	48.30	-7.8	13,936	-0.06%
2021/11/18	2	48.33	1	48.30	48.30	1	13,882	0.01%
2021/11/17	1	48.35	0	0.00	48.55	1	13,875	0.01%
2021/11/16	10	48.35	0	0.00	48.65	10	13,977	0.07%
2021/11/15	0	48.50	0	0.00	48.60	0	14,174	0.00%
2021/11/12	2	48.50	1.6	48.69	48.70	0.4	14,358	0.00%
2021/11/11	0	0.00	0.2	48.80	48.80	-0.2	14,578	0.00%
2021/11/09	3	48.55	2	48.55	48.80	1	15,088	0.01%
2021/11/08	10	48.65	2.3	48.81	48.95	7.7	16,197	0.05%
2021/11/04	1	48.05	0	0.00	48.10	1	17,324	0.01%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/10/29	3	48.35	0	0.00	48.25	3	18,923	0.02%
2021/10/28	3	48.55	0	0.00	48.50	3	19,472	0.02%
2021/10/26	5	48.63	1	48.75	48.45	4	19,646	0.02%
2021/10/25	2.8	48.28	0	0.00	48.25	2.8	19,726	0.01%
2021/10/22	1	48.80	0	0.00	48.80	1	20,089	0.00%
2021/10/21	3	48.50	0	0.00	48.75	3	20,240	0.01%
2021/10/20	2.2	48.54	0	0.00	48.35	2.2	20,272	0.01%
2021/10/19	6.1	49.11	20	49.00	49.10	-13.9	20,369	-0.07%
2021/10/18	0.1	50.00	0.5	50.00	49.80	-0.4	20,223	0.00%
2021/10/15	1	50.00	10.5	50.01	50.10	-9.5	20,486	-0.05%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/13	0	0.00	2.3	50.54	50.50	-2.3	20,515	-0.01%
2021/10/08	3	50.33	0	50.40	50.40	3	20,467	0.01%
2021/10/07	1	50.30	0	0.00	50.40	1	20,717	0.00%
2021/10/06	2	49.90	0	0.00	49.90	2	20,940	0.01%
2021/10/05	2	50.00	0	0.00	50.30	2	21,193	0.01%
2021/10/04	0	0.00	1	50.30	50.00	-1	21,654	0.00%
2021/10/01	2	50.10	1	50.20	50.20	1	22,316	0.00%
2021/09/30	2	50.50	0	0.00	51.00	2	22,380	0.01%
2021/09/29	1	50.60	13	50.67	50.60	-12	22,519	-0.05%
2021/09/23	2.6	50.92	12	51.12	51.20	-9.4	22,886	-0.04%
2021/09/22	1.2	50.05	0	0.00	50.70	1.2	22,838	0.01%
2021/09/17	2.8	51.14	0.1	51.00	50.70	2.7	22,742	0.01%
2021/09/16	2	51.60	8	51.61	51.70	-6	22,693	-0.03%
2021/09/15	0	0.00	3	51.43	51.20	-3	22,526	-0.01%
2021/09/14	0	0.00	20	51.36	51.40	-20	22,421	-0.09%
2021/09/13	11	49.77	4.3	50.03	50.10	6.7	21,802	0.03%
2021/09/10	0	0.00	2	48.80	49.00	-2	21,700	-0.01%
2021/09/09	1	47.90	2	48.05	48.20	-1	21,833	0.00%
2021/09/08	0	48.60	0	0.00	48.55	0	21,908	0.00%
2021/09/07	1	48.75	0	0.00	48.75	1	21,992	0.00%
2021/09/06	0	48.95	0	0.00	48.80	0	22,010	0.00%
2021/09/03	1	47.97	1	48.50	48.50	0	21,935	0.00%
2021/09/02	1	47.91	3	47.95	47.90	-2	21,889	-0.01%
2021/09/01	1.1	48.38	0	0.00	48.40	1.1	21,952	0.00%
2021/08/31	2	47.43	0	0.00	48.45	2	21,850	0.01%
2021/08/30	0	47.40	0	0.00	47.60	0	21,749	0.00%
2021/08/27	0	0.00	20	47.10	47.45	-20	21,802	-0.09%
2021/08/26	0	46.80	0	0.00	46.95	0	22,042	0.00%
2021/08/25	1	47.00	2	47.03	47.20	-1	22,198	0.00%
2021/08/24	0.3	46.92	13	46.76	46.75	-12.8	22,216	-0.06%
2021/08/20	2.3	46.22	0	0.00	46.15	2.3	22,539	0.01%
2021/08/19	3.1	46.16	3	46.73	46.20	0.1	22,907	0.00%
2021/08/18	6.1	46.96	1	46.90	47.25	5.1	22,789	0.02%
2021/08/17	15.1	47.40	0	0.00	47.30	15.1	22,621	0.07%
2021/08/16	1.1	47.81	7.5	48.11	47.95	-6.4	22,465	-0.03%
2021/08/13	1	48.30	6	48.50	48.40	-5	22,509	-0.02%
2021/08/12	17.1	46.91	2	47.18	47.60	15.1	22,621	0.07%
2021/08/11	45.8	51.02	9	51.19	51.10	36.8	21,868	0.17%
2021/08/10	6	51.90	17	51.81	51.90	-11	21,421	-0.05%
2021/08/09	0	0.00	1	52.40	52.40	-1	21,726	0.00%
2021/08/06	2	52.80	0	0.00	52.90	2	21,805	0.01%
2021/08/05	3.1	52.83	39	53.18	52.70	-36	22,168	-0.16%
2021/08/04	5	53.90	2	54.00	53.80	3	23,135	0.01%
2021/08/03	2	53.60	16	53.68	53.90	-14	23,671	-0.06%
2021/08/02	2	52.65	3	52.63	52.80	-1	23,444	0.00%
2021/07/29	6	52.43	9	52.57	52.90	-3	24,450	-0.01%
2021/07/28	7.1	52.39	6	53.00	52.40	1.1	24,837	0.00%
2021/07/27	1	52.80	10	52.88	53.00	-9	25,536	-0.04%
2021/07/26	11	53.27	4	53.50	53.20	7	26,205	0.03%
2021/07/23	4	52.55	2	52.65	53.00	2	26,532	0.01%
2021/07/21	1	51.80	50	52.10	51.80	-49	27,077	-0.18%
2021/07/20	3	51.70	1	51.60	51.70	2	27,984	0.01%
2021/07/19	0	0.00	1	51.90	52.00	-1	29,485	0.00%
2021/07/16	0	0.00	10	51.50	51.50	-10	32,699	-0.03%
2021/07/15	4.1	51.48	2	51.50	51.60	2.1	34,817	0.01%
2021/07/14	4	51.45	0	0.00	51.50	4	36,177	0.01%
2021/07/13	1	51.80	9	51.93	51.90	-8	36,859	-0.02%
2021/07/12	0	0.00	1.6	52.00	52.20	-1.6	37,265	0.00%
2021/07/09	7.1	52.04	1	52.00	52.00	6.1	37,473	0.02%
2021/07/08	10	52.42	19	52.57	52.80	-9	37,291	-0.02%
2021/07/07	22.4	51.11	1	51.30	51.30	21.4	36,928	0.06%
2021/07/06	2.2	50.96	3	51.13	51.20	-0.8	36,823	0.00%
2021/07/05	1	50.90	11	50.96	50.60	-10	36,751	-0.03%
2021/07/02	2	50.55	1	50.50	50.50	1	36,605	0.00%
2021/07/01	3	50.73	1	50.60	50.60	2	36,533	0.01%
2021/06/30	2	51.10	5	51.00	51.00	-3	36,744	-0.01%
2021/06/29	3	51.03	4	51.13	51.20	-1	36,788	0.00%
2021/06/28	4	51.05	1	51.10	51.10	3	36,966	0.01%
2021/06/25	1	51.10	16	51.00	51.00	-15	36,992	-0.04%
2021/06/24	3	51.00	1	51.10	51.10	2	37,241	0.01%
2021/06/23	6	50.82	2	50.85	51.00	4	37,676	0.01%
2021/06/22	1.3	50.75	5	51.02	50.90	-3.7	37,792	-0.01%
2021/06/21	4.3	50.64	6.4	50.85	50.70	-2.1	37,889	-0.01%
2021/06/18	4	51.08	1	51.00	51.00	3	38,189	0.01%
2021/06/17	1	51.50	1	51.50	51.50	0	39,486	0.00%
2021/06/16	2	51.65	1	51.90	51.90	1	39,623	0.00%
2021/06/15	3	51.13	1	51.30	51.30	2	39,581	0.01%
2021/06/11	0.4	51.50	3	51.37	51.40	-2.6	39,636	-0.01%
2021/06/09	2	51.00	1	50.90	51.30	1	39,925	0.00%
2021/06/08	0	0.00	1	51.40	51.40	-1	40,039	0.00%
2021/06/07	4	51.50	1.1	51.23	51.50	2.9	40,264	0.01%
2021/06/04	3	52.03	2	51.95	51.90	1	40,452	0.00%
2021/06/03	26	52.04	4	52.10	52.30	22	40,659	0.05%
2021/06/02	5	51.60	1	52.00	52.00	4	40,510	0.01%
2021/06/01	7.5	51.42	2	51.50	51.50	5.4	40,290	0.01%
2021/05/31	4	51.05	2	51.40	51.60	2	40,457	0.00%
2021/05/28	33.1	50.59	2	50.55	50.60	31.1	40,331	0.08%
2021/05/27	9	50.03	7	50.10	50.30	2	40,411	0.00%
2021/05/26	1	50.80	13	51.10	50.70	-12	40,254	-0.03%
2021/05/25	4	51.13	29	51.28	51.10	-25	40,193	-0.06%
2021/05/24	1	51.10	1	51.20	51.30	0	40,233	0.00%
2021/05/21	1	51.50	3	52.13	51.20	-2	40,408	0.00%
2021/05/20	13	50.84	5	51.10	50.80	8	40,310	0.02%
2021/05/19	1	50.10	32	50.68	50.50	-31	40,085	-0.08%
2021/05/18	15	49.74	8	49.70	50.00	7	39,915	0.02%
2021/05/17	9	47.84	20	47.86	47.90	-11	39,776	-0.03%
2021/05/14	13	49.66	9	49.71	49.60	4	39,121	0.01%
2021/05/13	17	48.75	21	48.49	49.20	-4	38,782	-0.01%
2021/05/12	30	50.10	25	49.26	49.60	5	38,261	0.01%
2021/05/11	16.6	52.22	34	51.97	51.60	-17.4	36,972	-0.05%
2021/05/10	4	52.55	9.3	52.74	52.90	-5.3	36,241	-0.01%
2021/05/07	14	52.11	21	52.22	52.30	-7	36,059	-0.02%
2021/05/06	28	51.73	38.4	51.75	53.00	-10.4	35,706	-0.03%
2021/05/05	8	50.75	11	51.15	50.80	-3	35,241	-0.01%
2021/05/04	14	50.63	14.6	50.93	50.20	-0.6	35,127	0.00%
2021/05/03	26	51.35	11	51.45	51.20	15	34,169	0.04%
2021/04/29	13.1	52.35	1	52.10	52.10	12.1	33,664	0.04%
2021/04/28	26	52.51	11	52.59	53.20	15	33,224	0.05%
2021/04/27	34.1	52.69	27	52.59	52.70	7.1	33,106	0.02%
2021/04/26	57.2	53.44	9	53.26	53.10	48.2	32,617	0.15%
2021/04/23	34	52.60	2	51.70	53.00	32	31,717	0.10%
2021/04/22	53.3	56.56	27	57.39	54.10	26.3	30,558	0.09%
2021/04/21	19.1	54.03	34	54.24	55.70	-15	27,491	-0.05%
2021/04/20	69	52.37	13	52.82	52.00	56	25,459	0.22%
2021/04/19	8	50.16	25	49.94	50.40	-17	24,106	-0.07%
2021/04/16	1	47.90	7.3	48.67	49.00	-6.3	23,301	-0.03%
2021/04/15	1	47.85	51	47.91	47.90	-50	22,795	-0.22%
2021/04/14	1	47.00	0	0.00	47.00	1	22,494	0.00%
2021/04/13	2	47.18	10	47.50	47.20	-8	22,362	-0.04%
2021/04/12	15	46.78	1	46.80	46.85	14	22,111	0.06%
2021/04/09	12	46.80	1	46.80	46.70	11	22,041	0.05%
2021/04/08	2	46.80	5	46.70	46.90	-3	21,910	-0.01%
2021/04/07	6	46.75	12	46.80	46.80	-6	21,820	-0.03%
2021/04/06	1	46.65	1	46.90	46.85	0	21,761	0.00%
2021/04/01	31	46.70	1	46.70	46.70	30	21,372	0.14%
2021/03/31	15	46.75	2.3	46.74	46.80	12.8	21,256	0.06%
2021/03/30	3	46.33	0	0.00	46.55	3	21,044	0.01%
2021/03/29	11.2	46.44	1.4	46.44	46.50	9.9	20,945	0.05%
2021/03/26	5	45.62	2	45.95	46.15	3	20,680	0.01%
2021/03/25	18	45.53	5	45.45	45.55	13	20,287	0.06%
2021/03/24	2	45.63	7	45.60	45.55	-5	20,110	-0.02%
2021/03/23	1	45.85	1.5	45.70	45.70	-0.5	19,996	0.00%
2021/03/22	55	46.17	76	45.57	45.80	-21	19,589	-0.11%
2021/03/19	2	42.78	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0.9	43.10	0	0.00	43.10	0.9	17,888	0.00%
2021/03/17	1	42.90	1	42.95	42.85	0	17,899	0.00%
2021/03/16	0	0.00	2	42.63	42.60	-2	17,904	-0.01%
2021/03/15	14	42.49	8	42.50	42.35	6	17,936	0.03%
2021/03/12	2	42.60	1.1	42.75	42.70	0.9	17,781	0.00%
2021/03/11	2	43.00	11	43.14	42.85	-9	17,666	-0.05%
2021/03/10	1	43.10	0	0.00	43.00	1	17,600	0.01%
2021/03/09	1	43.05	3	43.00	43.40	-2	17,714	-0.01%
2021/03/08	11	42.85	0.1	42.70	42.65	10.9	17,513	0.06%
2021/03/05	0	0.00	0.1	42.45	42.50	-0.1	17,433	0.00%
2021/03/04	2	42.28	2	42.35	42.50	0	17,847	0.00%
2021/03/03	4	42.35	1	42.45	42.55	3	17,835	0.02%
2021/03/02	1	42.40	0	0.00	42.10	1	17,744	0.01%
2021/02/26	5	42.44	0	0.00	42.00	5	17,589	0.03%
2021/02/25	5.3	42.71	3	42.78	42.90	2.3	17,255	0.01%
2021/02/23	4	42.44	3	42.40	42.45	1	17,237	0.01%
2021/02/22	9	41.87	0.5	41.95	41.80	8.5	17,008	0.05%
2021/02/19	2.8	41.28	2	41.43	41.60	0.8	16,970	0.00%
2021/02/18	1	41.60	0	0.00	41.35	1	16,894	0.01%
2021/02/17	6	41.13	3	40.95	41.25	3	16,801	0.02%
2021/02/05	6	40.68	2	40.78	40.85	4	16,576	0.02%
2021/02/04	2	40.45	0	0.00	40.40	2	16,647	0.01%
2021/02/03	2	40.55	2	40.53	40.55	0	17,019	0.00%
2021/02/02	2	40.98	0	0.00	40.75	2	16,937	0.01%
2021/02/01	1	40.50	2	40.65	40.80	-1	16,812	-0.01%
2021/01/29	2	40.30	1	40.25	40.15	1	16,789	0.01%
2021/01/28	4.1	40.31	0	0.00	40.25	4.1	16,597	0.02%
2021/01/27	7	40.43	0	0.00	40.35	7	16,362	0.04%
2021/01/26	8	40.39	0	0.00	40.35	8	16,223	0.05%
2021/01/25	3	40.83	0	0.00	40.90	3	15,710	0.02%
2021/01/22	5.1	40.55	1	40.55	40.60	4.1	15,509	0.03%
2021/01/21	3	41.00	3	40.95	40.80	0	15,191	0.00%
2021/01/20	17.1	40.97	0	0.00	40.95	17.1	15,029	0.11%
2021/01/18	2	41.55	0	0.00	41.60	2	14,547	0.01%
2021/01/15	8.1	42.20	0	0.00	41.95	8.1	14,248	0.06%
2021/01/14	2	42.60	3	42.63	42.55	-1	13,868	-0.01%
2021/01/13	0.6	42.72	6	42.70	42.70	-5.4	13,709	-0.04%
2021/01/12	1	42.90	0	0.00	42.70	1	13,599	0.01%
2021/01/11	2	42.90	2	42.98	43.10	0	13,516	0.00%
2021/01/08	2	42.85	0	0.00	42.95	2	13,435	0.01%
2021/01/07	7	42.89	3	42.88	42.85	4	13,366	0.03%
2021/01/06	0	0.00	10.4	43.03	42.95	-10.4	13,172	-0.08%
2021/01/05	1	43.20	0	0.00	43.10	1	13,036	0.01%
2021/01/04	2	43.33	0	0.00	43.20	2	12,974	0.02%
2020/12/31	6	43.36	0	0.00	43.20	6	12,933	0.05%
2020/12/30	0	0.00	2	42.95	43.25	-2	12,962	-0.02%
2020/12/29	3	43.03	0	0.00	43.00	3	12,916	0.02%
2020/12/28	5	42.92	0.6	43.00	43.00	4.4	12,907	0.03%
2020/12/25	0	0.00	15	42.94	42.80	-15	12,961	-0.12%
2020/12/24	2.9	42.78	0	0.00	42.70	2.9	13,055	0.02%
2020/12/23	6	42.72	0	0.00	42.80	6	13,075	0.05%
2020/12/22	10	43.06	4	43.15	42.95	6	13,149	0.05%
2020/12/21	14	43.12	14	43.48	43.50	0	13,438	0.00%
2020/12/18	3	42.88	0	0.00	42.95	3	13,750	0.02%
2020/12/17	3	42.73	1	42.65	42.65	2	13,865	0.01%
2020/12/16	2	43.00	0	0.00	43.05	2	13,782	0.01%
2020/12/15	3	42.58	0	0.00	42.50	3	13,764	0.02%
2020/12/14	8	42.77	0	0.00	42.80	8	13,726	0.06%
2020/12/11	10	43.05	27	43.11	42.90	-17	13,816	-0.12%
2020/12/10	19	43.28	0	0.00	43.25	19	13,749	0.14%
2020/12/09	5	43.45	0	0.00	43.35	5	13,778	0.04%
2020/12/08	2	43.33	1	43.30	43.60	1	13,772	0.01%
2020/12/07	9	43.56	0	0.00	43.55	9	13,759	0.07%
2020/12/04	1	43.60	0	0.00	43.65	1	13,838	0.01%
2020/12/03	2	43.88	1	43.90	43.50	1	13,761	0.01%
2020/12/01	2	42.85	0	0.00	43.15	2	13,676	0.01%
2020/11/27	0	0.00	2	43.15	43.30	-2	13,694	-0.01%
2020/11/25	2	42.70	1	42.80	42.60	1	13,772	0.01%
2020/11/24	5	42.93	1	42.90	42.75	4	13,849	0.03%
2020/11/23	2	42.83	0	0.00	43.00	2	13,800	0.01%
2020/11/20	0	0.00	0.1	42.70	42.70	-0.1	13,790	0.00%
2020/11/19	0	0.00	2	42.88	42.90	-2	13,775	-0.01%
2020/11/18	8	42.75	0.7	42.90	42.70	7.3	13,816	0.05%
2020/11/17	0	0.00	1	42.35	42.75	-1	13,854	-0.01%
2020/11/13	2	42.25	0	0.00	42.25	2	14,467	0.01%
2020/11/12	2	42.50	3	42.45	42.40	-1	14,811	-0.01%
2020/11/11	2	42.53	2.1	42.29	42.65	-0.1	14,831	0.00%
2020/11/05	1	41.00	0	0.00	41.05	1	16,546	0.01%
2020/11/04	5.1	40.89	0	0.00	40.90	5.1	16,842	0.03%
2020/11/03	1	40.75	0	0.00	40.95	1	17,212	0.01%
2020/10/30	2	40.43	0	0.00	40.55	2	18,262	0.01%
2020/10/26	2.1	40.52	0	0.00	40.50	2.1	18,606	0.01%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	6	41.00	41.00	-6	18,943	-0.03%
2020/10/21	6	40.32	0	40.50	40.30	6	19,040	0.03%
2020/10/20	0	0.00	1	40.25	40.35	-1	19,061	-0.01%
2020/10/13	1	40.55	0	0.00	40.50	1	19,784	0.01%
2020/10/12	1	40.95	0	0.00	40.95	1	20,214	0.00%
2020/10/05	1	41.10	0	0.00	41.00	1	20,601	0.00%
2020/09/30	1	41.60	5	41.65	41.40	-4	20,812	-0.02%
2020/09/29	0	0.00	5	41.20	41.20	-5	20,975	-0.02%
2020/09/25	3	40.47	0	0.00	40.55	3	21,224	0.01%
2020/09/24	5	40.20	0	0.00	40.05	5	21,293	0.02%
2020/09/23	8	41.19	6	40.90	41.00	2	21,057	0.01%
2020/09/22	1	41.90	6	41.85	41.80	-5	20,759	-0.02%
2020/09/21	2	42.35	0	0.00	42.25	2	20,638	0.01%
2020/09/16	0.5	42.90	6	42.83	42.85	-5.5	20,772	-0.03%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	5	42.30	42.30	-5	20,893	-0.02%
2020/09/10	1	42.30	0.1	42.60	42.45	0.9	20,933	0.00%
2020/09/08	1	42.75	0	0.00	42.70	1	20,918	0.00%
2020/09/07	0	0.00	3	42.60	42.70	-3	21,054	-0.01%
2020/09/04	3	42.20	0	0.00	42.20	3	21,101	0.01%
2020/09/03	5	42.60	0	0.00	42.70	5	21,075	0.02%
2020/09/02	1	42.50	1	42.35	42.65	0	20,913	0.00%
2020/09/01	0	0.00	4	42.85	42.75	-4	20,813	-0.02%
2020/08/31	3	43.03	0	0.00	42.90	3	20,717	0.01%
2020/08/28	3	43.53	0	0.00	43.50	3	20,610	0.01%
2020/08/27	2	43.95	0	0.00	43.85	2	20,645	0.01%
2020/08/26	1	43.90	10	43.90	44.10	-9	20,707	-0.04%
2020/08/25	0	0.00	1	44.15	44.10	-1	20,673	0.00%
2020/08/21	1	44.00	2.1	44.49	44.25	-1.1	21,056	-0.01%
2020/08/20	1	43.65	3	44.10	43.50	-2	20,862	-0.01%
2020/08/19	11	44.50	4.4	44.53	44.35	6.6	20,547	0.03%
2020/08/18	0.1	44.05	1	43.95	44.00	-0.9	20,240	0.00%
2020/08/17	1	43.45	0	0.00	43.35	1	19,928	0.01%
2020/08/14	1.1	42.86	11	42.71	42.85	-9.9	19,825	-0.05%
2020/08/13	0	0.00	1	41.05	41.20	-1	19,407	-0.01%
2020/08/12	29	41.13	0	0.00	41.00	29	19,247	0.15%
2020/08/11	0	0.00	10	46.68	46.50	-10	18,034	-0.06%
2020/08/10	10	46.60	1	46.65	46.60	9	17,645	0.05%
2020/08/07	0.1	47.00	1	47.05	47.10	-0.9	17,455	-0.01%
2020/08/06	10	47.05	9	47.02	47.15	1	17,219	0.01%
2020/08/05	10	46.45	12	46.51	46.45	-2	16,833	-0.01%
2020/08/04	0.1	45.30	1	45.60	45.40	-0.9	16,369	-0.01%
2020/08/03	1	44.70	0	0.00	44.95	1	16,214	0.01%
2020/07/29	0	0.00	1	45.20	45.05	-1	16,204	-0.01%
2020/07/28	0	0.00	0.1	44.50	44.50	-0.1	16,213	0.00%
2020/07/27	1	44.90	0	0.00	44.60	1	16,216	0.01%
2020/07/24	1	45.10	0	0.00	45.00	1	16,217	0.01%
2020/07/22	2	45.50	5	45.40	45.50	-3	16,181	-0.02%
2020/07/21	1	45.60	0	0.00	45.55	1	16,060	0.01%
2020/07/20	0	0.00	2	45.15	45.10	-2	15,811	-0.01%
2020/07/17	1	44.75	0	0.00	44.80	1	15,774	0.01%
2020/07/16	2	44.88	0	0.00	44.50	2	15,824	0.01%
2020/07/15	0	0.00	5	45.60	45.60	-5	15,384	-0.03%
2020/07/13	1	45.00	0.2	45.00	45.20	0.8	15,199	0.01%
2020/07/09	5	45.33	0	0.00	45.30	5	15,268	0.03%
2020/07/08	2	45.10	0	0.00	45.15	2	15,002	0.01%
2020/07/07	20	44.25	1	44.50	44.50	19	14,733	0.13%
2020/07/06	0	0.00	4	44.30	44.40	-4	14,649	-0.03%
2020/07/03	1	43.95	0	0.00	43.95	1	14,624	0.01%
2020/07/02	0	0.00	2	43.43	43.60	-2	14,576	-0.01%
2020/06/30	0	0.00	4	42.80	42.75	-4	14,409	-0.03%
2020/06/29	7	42.69	0	0.00	42.65	7	14,485	0.05%
2020/06/23	5	42.80	0	0.00	42.70	5	14,452	0.03%
2020/06/22	0	0.00	1.2	43.02	42.90	-1.2	14,506	-0.01%
2020/06/19	2	42.78	2	42.90	42.55	0	14,595	0.00%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	3	42.72	2	42.65	42.85	1	14,913	0.01%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	2	42.68	0	0.00	42.90	2	15,929	0.01%
2020/06/11	2	43.40	0	0.00	43.30	2	16,268	0.01%
2020/06/10	1	43.95	0	0.00	44.00	1	16,336	0.01%
2020/06/09	1	43.75	1	43.85	43.90	0	16,626	0.00%
2020/06/08	3	43.60	0	0.00	43.95	3	16,884	0.02%
2020/06/05	2	43.48	0	0.00	43.65	2	16,879	0.01%
2020/06/04	2	43.55	1	43.45	43.40	1	17,038	0.01%
2020/06/03	0	0.00	0.1	43.60	43.65	-0.1	17,164	0.00%
2020/06/02	2	43.20	2	43.28	43.30	0	17,071	0.00%
2020/05/29	1	42.45	0	0.00	42.55	1	16,970	0.01%
2020/05/28	2	42.80	0	0.00	42.35	2	16,591	0.01%
2020/05/25	6	42.50	0	0.00	42.65	6	16,826	0.04%
2020/05/22	3	42.80	2	42.70	42.65	1	16,923	0.01%
2020/05/19	1	42.95	0	0.00	43.00	1	16,886	0.01%
2020/05/15	0	0.00	6	42.34	42.30	-6	16,700	-0.04%
2020/05/14	1	42.50	19	42.50	42.60	-18	16,720	-0.11%
2020/05/12	0	0.00	2	43.00	42.95	-2	16,648	-0.01%
2020/05/11	1	43.20	20	43.20	43.15	-19	16,683	-0.11%
2020/05/08	0	0.00	2	42.95	43.00	-2	16,728	-0.01%
2020/05/07	25	42.65	0	0.00	42.70	25	16,749	0.15%
2020/05/05	0.3	42.85	1	42.90	42.85	-0.7	16,875	0.00%
2020/05/04	1	42.20	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	5	43.11	43.20	-5	16,928	-0.03%
2020/04/29	3	42.50	4	42.51	42.55	-1	16,995	-0.01%
2020/04/28	0.2	42.25	1.5	42.09	42.25	-1.3	17,208	-0.01%
2020/04/27	2	42.15	0	0.00	42.00	2	18,115	0.01%
2020/04/24	1	42.05	1	42.10	42.00	0	18,025	0.00%
2020/04/23	0	0.00	1	42.35	42.15	-1	18,025	-0.01%
2020/04/22	1	41.35	0	0.00	41.60	1	17,994	0.01%
2020/04/20	9	42.45	3	42.43	42.35	6	18,223	0.03%
2020/04/17	1	42.30	5	42.28	42.00	-4	18,450	-0.02%
2020/04/16	11	41.40	0	0.00	41.85	11	18,435	0.06%
2020/04/15	5	41.80	0	0.00	41.80	5	18,514	0.03%
2020/04/14	20	41.40	24	41.58	41.65	-4	18,414	-0.02%
2020/04/13	0	0.00	35	40.79	40.80	-35	18,392	-0.19%
2020/04/10	1	40.85	0	0.00	41.00	1	18,530	0.01%
2020/04/09	3	40.85	0	0.00	40.55	3	18,714	0.02%
2020/04/08	30	40.76	11	40.92	41.00	19	18,786	0.10%
2020/04/01	1	39.20	0	0.00	39.00	1	18,611	0.01%
2020/03/31	6	39.23	0	0.00	39.50	6	18,495	0.03%
2020/03/30	10	39.05	1	39.05	39.15	9	18,316	0.05%
2020/03/27	0.7	39.00	2	38.90	38.95	-1.3	18,246	-0.01%
2020/03/26	1.4	38.95	3	39.10	38.60	-1.6	18,248	-0.01%
2020/03/25	4	39.21	0	0.00	38.80	4	18,249	0.02%
2020/03/24	16	38.00	24	38.42	38.25	-8	18,117	-0.04%
2020/03/23	4	35.84	0	0.00	36.10	4	17,961	0.02%
2020/03/19	1.2	33.83	2	34.73	33.60	-0.8	17,337	0.00%
2020/03/18	3	36.40	1	36.20	36.00	2	17,069	0.01%
2020/03/17	4	37.84	0	0.00	37.60	4	16,688	0.02%
2020/03/16	0	0.00	24.1	39.57	38.85	-24.1	16,138	-0.15%
2020/03/13	27.2	38.85	4	38.83	40.25	23.2	15,911	0.15%
2020/03/12	4	40.93	0	0.00	40.75	4	15,439	0.03%
2020/03/10	4	41.60	5	41.48	41.60	-1	14,955	-0.01%
2020/03/09	19	41.95	1	42.30	41.85	18	14,818	0.12%
2020/03/06	11	42.85	0	0.00	42.85	11	14,613	0.08%
2020/03/05	4	43.03	1.1	43.06	43.30	2.9	14,608	0.02%
2020/03/04	1	42.60	1	42.85	42.85	0	14,772	0.00%
2020/03/03	0	0.00	1	42.85	42.65	-1	14,783	-0.01%
2020/03/02	0.1	42.25	0	0.00	42.25	0.1	14,678	0.00%
2020/02/27	2	42.25	6	42.10	42.25	-4	14,824	-0.03%
2020/02/26	4	42.30	0	0.00	42.20	4	14,772	0.03%
2020/02/25	5	42.51	0	0.00	42.70	5	14,628	0.03%
2020/02/24	0	0.00	1	43.10	43.00	-1	14,574	-0.01%
2020/02/21	1	43.25	0	0.00	43.25	1	14,887	0.01%
2020/02/20	1	43.30	1.1	43.62	43.15	-0.1	15,079	0.00%
2020/02/19	0	0.00	3	43.40	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	1	43.00	43.05	-1	15,442	-0.01%
2020/02/13	4	43.11	1.3	43.04	43.15	2.7	15,652	0.02%
2020/02/12	1	42.80	1	42.85	42.80	0	15,560	0.00%
2020/02/11	1	42.80	1	42.60	42.60	0	15,533	0.00%
2020/02/10	2	41.95	7	42.47	42.40	-5	15,477	-0.03%
2020/02/06	0	0.00	11	42.99	43.00	-11	15,478	-0.07%
2020/02/05	0	0.00	1	42.60	42.35	-1	15,557	-0.01%
2020/02/04	2	42.23	26	42.59	42.40	-24	15,460	-0.16%
2020/02/03	6	41.23	10	41.40	41.55	-4	15,348	-0.03%
2020/01/31	11	42.22	2	42.20	42.05	9	15,299	0.06%
2020/01/30	39	42.21	1	42.50	41.85	38	15,164	0.25%
2020/01/20	2	44.90	0	0.00	44.95	2	14,282	0.01%
2020/01/17	0	0.00	20	44.85	44.90	-20	14,487	-0.14%
2020/01/16	2	44.65	3	44.80	44.75	-1	14,575	-0.01%
2020/01/13	10	44.00	139	44.25	44.25	-129	14,595	-0.88%	大賣/鉅額交易
2020/01/10	0	0.00	10	43.40	43.50	-10	15,006	-0.07%
2020/01/09	1	43.45	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	0.00	1	43.45	43.40	-1	14,943	-0.01%
2020/01/07	11	43.45	0.1	43.45	43.60	10.9	14,877	0.07%
2020/01/06	0	0.00	1.3	43.48	43.45	-1.3	14,973	-0.01%
2020/01/03	2	43.70	0	0.00	43.95	2	14,911	0.01%
2020/01/02	0	0.00	10	44.10	44.10	-10	14,838	-0.07%
2019/12/31	0	0.00	7.4	43.65	43.70	-7.4	14,647	-0.05%
2019/12/30	0	0.00	6	43.53	43.65	-6	14,673	-0.04%
2019/12/27	0	0.00	0.2	43.05	43.25	-0.2	14,540	0.00%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	7	43.05	43.25	-7	14,952	-0.05%
2019/12/20	0	0.00	6	42.90	42.95	-6	14,978	-0.04%
2019/12/19	0	0.00	4	42.93	43.00	-4	14,997	-0.03%
2019/12/18	12	43.00	8	43.03	43.00	4	15,064	0.03%
2019/12/17	0	0.00	1	42.75	42.95	-1	15,039	-0.01%
2019/12/16	5	42.69	1	42.85	42.80	4	14,936	0.03%
2019/12/13	0	0.00	10	42.74	42.55	-10	14,945	-0.07%
2019/12/12	0	0.00	2	42.33	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	0.2	42.05	42.15	-0.2	14,985	0.00%
2019/12/10	0	0.00	7	42.12	42.10	-7	15,068	-0.05%
2019/12/06	2	41.63	0	0.00	41.75	2	15,175	0.01%
2019/12/05	3	41.73	0	0.00	41.65	3	15,354	0.02%
2019/12/03	0	0.00	10.1	41.75	41.85	-10.1	15,733	-0.06%
2019/12/02	1	41.25	0	0.00	41.35	1	15,733	0.01%
2019/11/29	8	41.68	5	41.55	41.40	3	15,719	0.02%
2019/11/28	4	42.05	0	0.00	42.00	4	15,662	0.03%
2019/11/27	0	0.00	12	41.95	41.95	-12	15,837	-0.08%
2019/11/26	6	41.93	0	0.00	41.80	6	15,863	0.04%
2019/11/25	3	41.90	0	0.00	41.95	3	15,528	0.02%
2019/11/22	25	42.10	6	42.02	42.10	19	15,556	0.12%
2019/11/21	0	0.00	5	42.50	42.35	-5	15,639	-0.03%
2019/11/20	0	0.00	23.1	42.56	42.65	-23.1	15,535	-0.15%
2019/11/19	0	0.00	4	42.00	42.10	-4	15,188	-0.03%
2019/11/18	4	42.10	26.4	42.05	42.10	-22.4	15,006	-0.15%
2019/11/15	10	41.50	27	41.52	41.70	-17	14,790	-0.11%
2019/11/14	2	40.90	0	0.00	41.15	2	14,612	0.01%
2019/11/13	0	0.00	10	41.00	41.00	-10	14,577	-0.07%
2019/11/12	0	0.00	0.1	40.70	40.65	-0.1	14,491	0.00%
2019/11/11	24	40.57	4	40.50	40.35	20	14,806	0.14%
2019/11/07	0	0.00	1	40.75	40.95	-1	15,890	-0.01%
2019/11/06	2	40.90	0	0.00	40.80	2	16,088	0.01%
2019/11/05	3	40.72	0	0.00	40.90	3	16,203	0.02%
2019/11/04	3	40.78	8	41.00	40.95	-5	16,285	-0.03%
2019/11/01	7	40.52	1.1	40.37	40.55	5.9	16,295	0.04%
2019/10/31	3	40.48	0	0.00	40.45	3	16,600	0.02%
2019/10/30	15	40.35	0	0.00	40.35	15	16,869	0.09%
2019/10/29	11	40.51	0	0.00	40.65	11	16,765	0.07%
2019/10/28	12	40.80	0	0.00	40.75	12	16,612	0.07%
2019/10/25	4	40.89	0	0.00	40.85	4	16,652	0.02%
2019/10/24	4	40.98	0	0.00	41.00	4	16,478	0.02%
2019/10/23	10	41.00	2	40.95	40.95	8	16,533	0.05%
2019/10/22	2	41.15	2	41.55	41.40	0	16,532	0.00%
2019/10/21	12	41.47	11.1	41.50	41.50	0.9	16,453	0.01%
2019/10/18	8	40.69	2	41.00	40.95	6	16,356	0.04%
2019/10/17	2	40.03	1	40.05	40.10	1	15,849	0.01%
2019/10/16	5	39.90	2	39.93	40.00	3	15,811	0.02%
2019/10/15	4	39.86	1.2	39.83	40.00	2.8	15,916	0.02%
2019/10/14	3	39.95	6	39.95	39.95	-3	16,255	-0.02%
2019/10/09	1	39.70	1	39.75	39.50	0	16,418	0.00%
2019/10/08	2	39.70	2	39.70	39.75	0	16,714	0.00%
2019/10/07	0	0.00	2	39.30	39.30	-2	17,140	-0.01%
2019/10/03	1.8	39.05	0	0.00	39.00	1.8	17,304	0.01%
2019/10/02	6	39.36	0	0.00	39.25	6	17,315	0.03%
2019/10/01	6	39.80	0	0.00	39.65	6	17,356	0.03%
2019/09/27	9	39.70	0	0.00	39.65	9	17,381	0.05%
2019/09/25	0	0.00	4	39.65	39.60	-4	17,535	-0.02%
2019/09/24	6	39.69	0	0.00	39.80	6	17,583	0.03%
2019/09/23	1	39.90	4	39.85	39.75	-3	17,507	-0.02%
2019/09/20	1.8	39.95	13	39.81	40.20	-11.2	17,563	-0.06%
2019/09/19	3	39.80	2	39.85	39.80	1	17,483	0.01%
2019/09/18	2	39.90	9	39.97	39.80	-7	17,574	-0.04%
2019/09/17	12	39.52	0	0.00	39.50	12	17,619	0.07%
2019/09/16	0	0.00	6	40.15	40.10	-6	17,629	-0.03%
2019/09/12	7.4	40.04	0	0.00	40.05	7.4	17,599	0.04%
2019/09/11	1	39.90	0	0.00	40.00	1	17,752	0.01%
2019/09/10	0	0.00	1	39.85	39.95	-1	17,949	-0.01%
2019/09/09	12	39.83	0	0.00	40.00	12	18,140	0.07%
2019/09/06	13	39.59	4	39.46	39.85	9	18,038	0.05%
2019/09/05	0	0.00	6	38.88	39.00	-6	17,798	-0.03%
2019/09/04	5	38.37	10	38.45	38.45	-5	17,818	-0.03%
2019/09/03	10	38.30	0	0.00	38.35	10	17,972	0.06%
2019/09/02	5	38.15	0	0.00	38.25	5	18,146	0.03%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/26	0	0.00	3	37.60	37.70	-3	18,481	-0.02%
2019/08/22	2	37.88	0	0.00	37.85	2	18,541	0.01%
2019/08/21	2	38.03	1	38.05	37.95	1	18,734	0.01%
2019/08/20	2	38.15	1	38.25	38.15	1	18,731	0.01%
2019/08/16	1	37.90	2	37.95	37.95	-1	18,796	-0.01%
2019/08/15	3	37.92	6	37.80	38.00	-3	18,773	-0.02%
2019/08/14	9	37.89	0	0.00	38.30	9	18,819	0.05%
2019/08/13	10	37.23	9	37.35	37.25	1	18,656	0.01%
2019/08/12	9	43.95	0	0.00	43.95	9	18,080	0.05%
2019/08/08	2	43.90	2.5	44.12	43.90	-0.5	17,741	0.00%
2019/08/07	2	43.38	0	0.00	43.35	2	17,601	0.01%
2019/08/06	13	43.16	1	43.40	43.30	12	17,750	0.07%
2019/08/05	2	43.55	0	0.00	43.55	2	17,728	0.01%
2019/08/02	2	43.85	2	43.93	43.55	0	17,716	0.00%
2019/08/01	12	44.19	0	0.00	44.05	12	17,596	0.07%
2019/07/31	5	44.68	0	0.00	44.70	5	17,513	0.03%
2019/07/30	2	44.85	10	44.85	44.80	-8	17,651	-0.05%
2019/07/29	3	44.95	4	44.95	44.85	-1	17,948	-0.01%
2019/07/26	2	44.45	0	0.00	44.65	2	18,163	0.01%
2019/07/25	20	44.53	0	0.00	44.30	20	18,228	0.11%
2019/07/24	11	44.89	1	44.90	44.80	10	18,091	0.06%
2019/07/23	12	44.86	2	45.00	45.05	10	18,053	0.06%
2019/07/22	3	44.93	5	44.90	44.90	-2	18,025	-0.01%
2019/07/19	3	44.62	5	44.65	44.80	-2	17,949	-0.01%
2019/07/18	4.4	44.57	31	44.58	44.60	-26.6	17,921	-0.15%
2019/07/17	33	44.54	2	44.70	44.70	31	18,132	0.17%
2019/07/16	14	44.36	39	44.71	44.75	-25	18,306	-0.14%
2019/07/15	28	44.03	0	0.00	44.05	28	18,126	0.15%
2019/07/12	32	44.40	7	44.48	44.35	25	18,091	0.14%
2019/07/11	14	45.13	77	44.85	44.80	-63	18,028	-0.35%
2019/07/10	4	45.88	1	46.00	45.85	3	17,637	0.02%
2019/07/09	4	46.03	1	46.05	46.00	3	17,645	0.02%
2019/07/08	1	46.15	0	0.00	46.20	1	17,825	0.01%
2019/07/05	1	45.90	0	0.00	46.15	1	17,949	0.01%
2019/07/04	4	46.08	0	0.00	45.90	4	18,032	0.02%
2019/07/03	30	46.28	31	46.35	46.25	-1	18,223	-0.01%
2019/07/01	1	46.05	13	46.23	46.15	-12	18,483	-0.06%
2019/06/28	4	45.70	21	45.91	46.05	-17	18,562	-0.09%
2019/06/27	0	0.00	2	45.95	45.95	-2	18,801	-0.01%
2019/06/26	0	0.00	2	45.55	45.55	-2	18,891	-0.01%
2019/06/25	8	45.53	1	45.40	45.60	7	19,323	0.04%
2019/06/24	3	45.57	4	45.49	45.60	-1	19,560	-0.01%
2019/06/21	2.8	45.22	6	45.28	45.15	-3.2	19,765	-0.02%
2019/06/20	1	45.40	1	45.30	45.40	0	20,696	0.00%
2019/06/19	13	45.30	3	45.28	45.30	10	20,682	0.05%
2019/06/18	3	45.12	2	45.00	45.20	1	20,639	0.00%
2019/06/17	1	44.45	8.3	44.81	44.70	-7.3	20,457	-0.04%
2019/06/14	0	0.00	3	43.97	43.95	-3	20,318	-0.01%
2019/06/13	1	43.90	0	0.00	43.85	1	20,846	0.00%
2019/06/12	10	43.50	0	0.00	43.75	10	20,917	0.05%
2019/06/11	0	0.00	1	43.85	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	6	43.77	43.85	-6	20,740	-0.03%
2019/06/06	1	42.90	0	0.00	43.15	1	20,602	0.00%
2019/06/05	6	43.05	3	42.95	43.00	3	20,525	0.01%
2019/06/03	6	43.10	13	43.12	43.40	-7	20,223	-0.03%
2019/05/31	3	42.75	1	42.90	42.90	2	20,045	0.01%
2019/05/30	1	42.55	0	0.00	42.80	1	19,910	0.01%
2019/05/29	2	42.20	0	0.00	42.50	2	19,853	0.01%
2019/05/28	4	42.35	0	0.00	42.30	4	19,894	0.02%
2019/05/27	32	42.65	2	42.80	42.40	30	19,814	0.15%
2019/05/24	1	42.30	0	0.00	42.35	1	19,902	0.01%
2019/05/23	3	42.32	1	42.45	42.35	2	19,954	0.01%
2019/05/22	1	42.50	1	42.75	42.70	0	20,360	0.00%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/17	1	42.35	3	42.25	42.25	-2	20,401	-0.01%
2019/05/16	6	41.73	6	42.13	42.00	0	20,412	0.00%
2019/05/15	1	41.70	0	0.00	41.75	1	20,302	0.00%
2019/05/14	6	41.48	3	41.68	41.55	3	20,272	0.01%
2019/05/13	13	42.13	0	0.00	42.00	13	19,984	0.07%
2019/05/09	1	42.60	0	0.00	42.50	1	19,795	0.01%
2019/05/08	20	43.05	1.1	43.00	43.00	18.9	19,622	0.10%
2019/05/07	1	42.45	10	42.85	42.90	-9	19,430	-0.05%
2019/05/06	6	42.38	1	42.40	42.30	5	19,257	0.03%
2019/05/03	0.3	42.85	8	42.57	42.85	-7.7	18,942	-0.04%
2019/05/02	0	0.00	12	42.25	42.20	-12	18,615	-0.06%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/29	7	42.08	2	42.10	42.10	5	18,476	0.03%
2019/04/26	1	41.75	9	41.76	41.75	-8	18,369	-0.04%
2019/04/25	2	41.38	1	41.75	41.80	1	18,375	0.01%
2019/04/24	0	0.00	2	41.70	41.55	-2	18,358	-0.01%
2019/04/23	1	40.60	2	41.45	41.60	-1	18,316	-0.01%
2019/04/22	6	41.17	0	0.00	41.00	6	18,243	0.03%
2019/04/19	12	41.60	0	0.00	41.70	12	17,929	0.07%
2019/04/18	1	41.65	0	0.00	41.60	1	17,806	0.01%
2019/04/17	21	41.95	1	41.95	41.95	20	17,616	0.11%
2019/04/16	5	42.15	0	0.00	42.30	5	17,377	0.03%
2019/04/15	0	0.00	1	42.50	42.50	-1	17,356	-0.01%
2019/04/12	0	0.00	1	42.20	42.00	-1	17,209	-0.01%
2019/04/11	0	0.00	1	42.35	42.05	-1	17,030	-0.01%
2019/04/10	22	41.98	0	0.00	42.00	22	16,791	0.13%
2019/04/09	20	42.10	0	0.00	42.15	20	16,545	0.12%
2019/04/08	13	42.05	1	42.30	42.30	12	16,200	0.07%
2019/04/03	2	41.60	1.1	41.70	41.70	0.9	15,817	0.01%
2019/04/02	1	41.35	4	41.60	41.40	-3	15,641	-0.02%
2019/04/01	17	41.64	1	41.55	41.35	16	15,380	0.10%
2019/03/29	40	41.25	1	41.30	41.25	39	14,937	0.26%
2019/03/28	3	40.88	5	41.40	41.00	-2	14,770	-0.01%
2019/03/26	28	40.45	16	40.35	40.45	12	14,149	0.08%
2019/03/25	13	40.25	7	40.40	40.50	6	13,906	0.04%
2019/03/21	0	0.00	5	38.65	38.85	-5	12,975	-0.04%
2019/03/20	0	0.00	1	38.15	38.05	-1	12,847	-0.01%
2019/03/19	0	0.00	5	38.05	38.10	-5	12,820	-0.04%
2019/03/18	17	37.75	0	0.00	37.80	17	12,718	0.13%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/14	4	38.55	0	0.00	38.60	4	12,005	0.03%
2019/03/13	0	0.00	2	38.50	38.50	-2	12,137	-0.02%
2019/03/12	3	38.15	5	38.65	38.40	-2	12,190	-0.02%
2019/03/11	3	37.93	0	0.00	37.85	3	12,358	0.02%
2019/03/07	1	38.45	1	38.00	38.00	0	12,816	0.00%
2019/03/05	3	38.00	0	0.00	38.00	3	13,299	0.02%
2019/02/26	12	38.31	0	0.00	38.20	12	14,246	0.08%
2019/02/25	8	38.38	0	0.00	38.45	8	14,362	0.06%
2019/02/22	2	38.75	0	0.00	38.70	2	14,472	0.01%
2019/02/21	0	0.00	11	38.89	39.30	-11	14,492	-0.08%
2019/02/15	0	0.00	2	37.55	37.45	-2	13,766	-0.01%
2019/01/30	0	0.00	0.4	37.40	37.35	-0.4	13,468	0.00%
2019/01/28	0	0.00	3	36.90	37.00	-3	13,669	-0.02%
2019/01/25	0	0.00	1	36.60	36.60	-1	13,691	-0.01%
2019/01/23	0.8	36.40	0	0.00	36.45	0.8	13,992	0.01%
2019/01/21	0	0.00	1	36.30	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	1	36.00	36.00	-1	14,490	-0.01%
2019/01/15	1	35.75	0	0.00	35.70	1	15,547	0.01%
2019/01/14	1	35.50	0	0.00	35.60	1	15,440	0.01%
2019/01/09	3	36.10	0	0.00	36.35	3	15,371	0.02%
2019/01/07	0	0.00	1	36.15	36.00	-1	15,385	-0.01%
2018/12/27	1	35.65	1	35.75	35.40	0	16,117	0.00%
2018/12/26	0	0.00	1	35.75	35.40	-1	16,203	-0.01%
2018/12/25	1	35.00	0	0.00	35.85	1	16,296	0.01%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	2	35.40	1	35.85	35.40	1	16,974	0.01%
2018/12/19	1	36.00	3	35.97	36.00	-2	16,914	-0.01%
2018/12/18	0	0.00	1	36.05	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	0.4	36.00	36.00	-0.4	17,319	0.00%
2018/12/14	0	0.00	2	35.65	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	2	35.45	35.50	-2	17,362	-0.01%
2018/12/07	0	0.00	5	35.25	35.05	-5	17,487	-0.03%
2018/12/06	1	34.80	12	34.70	34.65	-11	17,576	-0.06%
2018/12/05	3	34.53	2	34.85	34.85	1	17,823	0.01%
2018/12/04	5	35.03	4	35.13	35.05	1	18,345	0.01%
2018/12/03	0	0.00	3.5	35.75	35.85	-3.5	18,146	-0.02%
2018/11/30	0.4	34.60	2	34.58	34.50	-1.6	17,903	-0.01%
2018/11/29	3	34.07	1	34.45	34.05	2	17,779	0.01%
2018/11/28	7	33.76	2	33.98	34.05	5	17,765	0.03%
2018/11/27	16.4	33.47	0	0.00	33.50	16.4	17,583	0.09%
2018/11/22	2	34.65	0	0.00	34.85	2	17,290	0.01%
2018/11/21	1	35.70	0	0.00	35.70	1	17,165	0.01%
2018/11/20	5	36.50	2	36.58	36.65	3	17,025	0.02%
2018/11/16	2	36.35	2	36.53	36.45	0	17,140	0.00%
2018/11/15	1	36.10	0	0.00	36.15	1	17,325	0.01%
2018/11/14	1	36.10	3	36.15	36.35	-2	17,409	-0.01%
2018/11/13	0	0.00	3	36.15	36.40	-3	17,458	-0.02%
2018/11/12	2	35.40	1	35.60	35.60	1	17,488	0.01%
2018/11/08	4	35.45	0	0.00	35.50	4	18,029	0.02%
2018/11/07	0	0.00	1	35.70	35.50	-1	18,509	-0.01%
2018/11/06	2	35.10	1	35.75	35.10	1	19,646	0.01%
2018/11/05	2	35.40	1	35.35	35.35	1	19,895	0.01%
2018/11/02	0	0.00	4	36.33	36.45	-4	20,127	-0.02%
2018/11/01	1	35.40	2	35.45	35.65	-1	20,426	0.00%
2018/10/31	4	34.70	2	34.60	34.70	2	20,564	0.01%
2018/10/30	1	34.55	0	0.00	34.10	1	20,695	0.00%
2018/10/26	0	0.00	12	33.03	33.50	-12	21,504	-0.06%
2018/10/25	2	33.30	0	0.00	34.00	2	22,325	0.01%
2018/10/24	13	33.92	2	33.95	34.15	11	23,157	0.05%
2018/10/23	8	36.30	3	37.15	36.00	5	22,836	0.02%
2018/10/22	2	37.70	1	37.75	37.55	1	23,078	0.00%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/16	4	38.00	1	38.20	38.20	3	25,323	0.01%
2018/10/11	5	37.41	0	0.00	37.60	5	25,654	0.02%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/05	2	39.58	2	39.90	39.70	0	25,579	0.00%
2018/10/04	3	39.67	0	0.00	39.80	3	25,683	0.01%
2018/10/03	2	40.18	2	40.45	40.20	0	25,833	0.00%
2018/10/02	3	40.32	1	40.60	40.30	2	26,052	0.01%
2018/10/01	1	41.25	1	41.60	41.05	0	26,235	0.00%
2018/09/28	1	41.20	8	41.19	41.10	-7	26,430	-0.03%
2018/09/27	1	40.05	3	40.35	40.25	-2	26,273	-0.01%
2018/09/26	3	39.97	0	0.00	39.90	3	26,482	0.01%
2018/09/25	3	40.47	1	41.20	40.20	2	26,920	0.01%
2018/09/21	3	40.37	6	40.80	40.40	-3	27,049	-0.01%
2018/09/20	3	39.97	31	40.11	40.10	-28	26,888	-0.10%
2018/09/19	3	40.27	4	40.51	40.15	-1	26,972	0.00%
2018/09/17	1	38.95	1	39.30	39.30	0	27,184	0.00%
2018/09/14	0	0.00	2	39.68	39.65	-2	27,256	-0.01%
2018/09/13	16	39.18	3	39.28	39.10	13	27,301	0.05%
2018/09/12	17	38.26	0	0.00	38.55	17	27,171	0.06%
2018/09/11	3	37.52	1	37.45	38.00	2	27,244	0.01%
2018/09/10	7	38.99	1	37.75	37.95	6	27,027	0.02%
2018/09/06	1	41.55	1	41.85	41.80	0	26,592	0.00%
2018/09/05	1	41.60	1	41.95	41.55	0	26,581	0.00%
2018/09/04	1	41.50	1	41.75	42.10	0	26,593	0.00%
2018/09/03	3	41.53	1	41.30	41.35	2	26,409	0.01%
2018/08/31	1	41.52	0	0.00	42.35	1	26,343	0.00%
2018/08/30	9	42.21	7	41.94	42.00	2	26,050	0.01%
2018/08/29	1	43.35	1	43.25	43.40	0	25,625	0.00%
2018/08/24	1	42.85	0	0.00	42.80	1	25,756	0.00%
2018/08/22	0	0.00	1	42.90	42.95	-1	26,075	0.00%
2018/08/21	1	41.90	2	42.73	42.90	-1	26,120	0.00%
2018/08/20	1	42.05	0	0.00	42.00	1	26,216	0.00%
2018/08/17	1	42.30	3	42.63	42.05	-2	26,177	-0.01%
2018/08/16	2	41.45	0	0.00	42.00	2	26,134	0.01%
2018/08/15	0	0.00	3	42.38	42.35	-3	26,225	-0.01%
2018/08/14	4	42.79	6	43.09	43.30	-2	25,975	-0.01%
2018/08/13	1	42.35	2	42.70	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	4	41.08	41.50	-4	24,798	-0.02%
2018/08/09	6	40.48	3	40.67	40.50	3	24,741	0.01%
2018/08/08	2	40.65	3	40.80	40.60	-1	25,207	0.00%
2018/08/07	14	40.29	0	0.00	40.15	14	25,092	0.06%
2018/08/06	1	40.35	0	0.00	40.35	1	25,024	0.00%
2018/08/03	3	40.85	2	40.98	40.45	1	24,795	0.00%
2018/08/02	2	40.65	1	40.95	40.60	1	24,490	0.00%
2018/08/01	1	41.05	4	40.70	41.05	-3	23,866	-0.01%
2018/07/31	5	39.35	0	0.00	39.35	5	22,946	0.02%
2018/07/30	3	40.77	3	41.10	40.70	0	22,017	0.00%
2018/07/27	4	40.74	1	41.00	40.30	3	21,668	0.01%
2018/07/26	6	40.62	10	41.65	40.50	-4	21,333	-0.02%
2018/07/25	1	45.00	0	0.00	45.10	1	20,460	0.00%
2018/07/24	1	45.35	8	44.54	45.50	-7	20,173	-0.03%
2018/07/23	10	42.75	2	42.60	42.65	8	19,368	0.04%
2018/07/20	2	42.38	0	0.00	42.30	2	19,251	0.01%
2018/07/19	1	42.80	1	42.85	42.75	0	19,164	0.00%
2018/07/18	3	42.28	0	42.40	42.25	3	19,412	0.02%
2018/07/17	21	42.25	0	0.00	42.15	21	19,164	0.11%
2018/07/16	2	42.73	0	0.00	42.50	2	19,102	0.01%
2018/07/13	2	43.40	2	43.53	43.50	0	19,058	0.00%
2018/07/12	0	0.00	2	42.95	42.70	-2	18,723	-0.01%
2018/07/11	13	42.20	0	0.00	42.15	13	18,533	0.07%
2018/07/10	0	0.00	1	43.15	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	5	42.52	42.75	-5	17,897	-0.03%
2018/07/06	2	41.35	2	41.55	41.60	0	17,544	0.00%
2018/07/05	0	0.00	1	42.20	42.05	-1	17,264	-0.01%
2018/07/04	3	41.93	0	0.00	42.00	3	17,216	0.02%
2018/07/03	2	42.10	4	42.63	42.75	-2	16,918	-0.01%
2018/07/02	4	41.90	5	42.01	41.85	-1	16,442	-0.01%
2018/06/29	3	42.05	0	0.00	42.35	3	16,147	0.02%
2018/06/27	1	43.05	0	0.00	43.00	1	15,500	0.01%
2018/06/26	3	44.07	0	0.00	43.70	3	15,155	0.02%
2018/06/25	1	44.15	4	44.55	44.70	-3	14,905	-0.02%
2018/06/22	2	44.53	2	44.85	44.60	0	14,764	0.00%
2018/06/21	1	44.45	1	44.75	44.75	0	14,558	0.00%
2018/06/20	4	44.04	6	44.33	44.75	-2	14,521	-0.01%
2018/06/19	6	44.03	0	0.00	43.85	6	14,290	0.04%
2018/06/15	5	45.03	2	45.33	45.25	3	13,991	0.02%
2018/06/14	1	45.00	0	0.00	44.90	1	13,688	0.01%
2018/06/13	1	44.60	7	45.08	45.45	-6	13,540	-0.04%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.65	1	44.30	44.60	0	13,386	0.00%
2018/06/08	2	44.58	3	44.92	45.00	-1	13,315	-0.01%
2018/06/07	0	0.00	4	44.70	44.75	-4	13,245	-0.03%
2018/06/06	2	44.88	0	0.00	44.80	2	13,226	0.02%
2018/06/05	9	45.12	13	45.01	45.20	-4	13,105	-0.03%
2018/06/04	4	45.53	5	44.90	45.65	-1	12,867	-0.01%
2018/06/01	2	43.65	2	43.70	43.75	0	12,533	0.00%
2018/05/29	0	0.00	0.2	43.40	43.40	-0.2	11,777	0.00%
2018/05/25	11	44.00	0	0.00	43.90	11	11,405	0.10%
2018/05/24	0	0.00	1	44.75	44.75	-1	11,186	-0.01%
2018/05/23	1	44.00	0	0.00	44.10	1	10,986	0.01%
2018/05/18	0	0.00	1	46.00	45.55	-1	10,386	-0.01%
2018/05/16	1	46.20	7.4	46.19	45.90	-6.4	9,922	-0.06%
2018/05/14	0	0.00	8	42.59	43.15	-8	9,082	-0.09%
2018/05/07	0	0.00	1	40.90	40.40	-1	8,247	-0.01%
2018/05/03	6	40.20	0	0.00	39.40	6	8,040	0.07%
2018/05/02	1	40.85	2	41.30	40.85	-1	7,860	-0.01%
2018/04/25	1	40.00	0	0.00	40.20	1	7,573	0.01%
2018/04/24	0	0.00	7	40.86	40.85	-7	7,530	-0.09%
2018/04/20	0	0.00	5	39.14	38.75	-5	7,184	-0.07%
2018/04/19	0	0.00	4	38.76	39.00	-4	7,137	-0.06%
2018/04/18	0	0.00	2	38.20	38.20	-2	7,203	-0.03%
2018/04/13	0	0.00	0.7	38.10	38.20	-0.7	8,016	-0.01%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	0	38.25	3.6	38.46	38.45	-3.6	8,816	-0.04%
2018/04/10	0	0.00	1	37.85	38.20	-1	8,908	-0.01%
2018/04/09	0.1	37.30	0	0.00	37.35	0.1	8,975	0.00%
2018/03/30	0	36.60	1	36.65	36.60	-1	9,384	-0.01%
2018/03/26	1	36.50	0	0.00	36.60	1	10,164	0.01%
2018/03/22	1	37.45	1	37.45	37.55	0	10,341	0.00%
2018/03/21	1	37.20	0	0.00	37.35	1	10,321	0.01%
2018/03/16	0	0.00	1.2	37.19	37.60	-1.2	10,402	-0.01%
2018/03/13	0	0.00	3	37.45	37.50	-3	10,211	-0.03%
2018/03/12	0	0.00	2	37.13	37.20	-2	10,295	-0.02%
2018/02/27	0	0.00	19.5	36.70	37.00	-19.5	11,254	-0.17%
2018/02/21	0	0.00	0.2	37.10	37.20	-0.2	11,246	0.00%
2018/02/06	1	35.05	0	0.00	35.50	1	11,176	0.01%
2018/01/31	1	37.70	0	0.00	37.65	1	10,778	0.01%
2018/01/26	0	0.00	2	37.85	38.20	-2	10,632	-0.02%
2018/01/23	2	37.25	0	0.00	37.30	2	10,370	0.02%
2018/01/19	0	0.00	1	37.90	37.90	-1	10,101	-0.01%
2018/01/18	1	38.00	4	38.40	37.85	-3	10,032	-0.03%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/12	1	37.50	0	0.00	37.60	1	9,583	0.01%
2018/01/09	1	38.35	1	38.30	38.30	0	8,715	0.00%
2018/01/08	0	0.00	5	37.93	38.20	-5	8,456	-0.06%
2018/01/04	0	0.00	2	37.38	37.20	-2	7,623	-0.03%