國泰金 (2882)-土銀-建國券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－土銀-建國券商分點個股進出

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

土銀-建國券商分點個股進出
土銀-建國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
2024/05/28	0	0.00	2	56.70	56.80	-2	30,409	-0.01%
2024/05/24	0	0.00	5	54.80	54.90	-5	30,085	-0.02%
2024/05/23	2	54.90	0	0.00	54.80	2	30,107	0.01%
2024/05/22	0	0.00	5	55.50	56.00	-5	29,852	-0.02%
2024/05/21	2	54.90	0	0.00	55.40	2	29,708	0.01%
2024/05/20	0	0.00	3	55.80	56.00	-3	29,367	-0.01%
2024/05/16	2	56.90	0.3	56.90	56.40	1.7	29,050	0.01%
2024/05/15	0	0.00	7	56.71	56.60	-7	28,227	-0.02%
2024/05/14	2	55.00	18	54.78	54.30	-16	27,245	-0.06%
2024/05/13	20	55.93	20	55.13	55.10	0	26,962	0.00%
2024/05/10	23	54.31	32.2	54.81	55.50	-9.2	26,191	-0.04%
2024/05/09	0	0.00	2.7	51.95	51.70	-2.7	24,534	-0.01%
2024/04/30	0	0.00	7.1	50.90	50.50	-7.1	23,517	-0.03%
2024/04/29	0	0.00	1	50.40	50.80	-1	23,098	0.00%
2024/04/26	0	0.00	5	49.10	48.90	-5	22,340	-0.02%
2024/04/25	0	0.00	12	48.55	48.55	-12	22,428	-0.05%
2024/04/23	0	0.00	20	48.75	48.75	-20	22,603	-0.09%
2024/04/19	1	47.75	0	0.00	47.45	1	22,753	0.00%
2024/04/16	4	48.35	1	47.80	47.85	3	22,176	0.01%
2024/04/15	7	48.96	0	0.00	48.95	7	21,808	0.03%
2024/04/12	1	49.20	0	0.00	49.05	1	21,657	0.00%
2024/04/09	0	0.00	2	49.25	49.45	-2	20,642	-0.01%
2024/04/03	5	48.30	0	0.00	48.05	5	20,142	0.02%
2024/04/01	0	0.00	4	49.00	48.95	-4	20,092	-0.02%
2024/03/29	0	0.00	1	48.55	48.65	-1	19,929	-0.01%
2024/03/27	0.9	48.15	0	0.00	48.20	0.9	19,792	0.00%
2024/03/22	0	0.00	11.5	48.79	48.55	-11.5	19,755	-0.06%
2024/03/21	0.7	48.30	0	0.00	48.55	0.7	19,329	0.00%
2024/03/19	5	47.85	5	47.40	47.75	0	19,384	0.00%
2024/03/18	3	47.67	0	0.00	47.55	3	19,301	0.02%
2024/03/15	16	47.60	0	0.00	47.65	16	19,158	0.08%
2024/03/14	0	0.00	4.1	48.02	48.30	-4.1	18,269	-0.02%
2024/03/13	1	46.55	21.1	46.75	46.80	-20.1	17,370	-0.12%
2024/03/12	0	0.00	1	46.50	46.50	-1	17,141	-0.01%
2024/03/11	36	46.09	14.1	46.25	46.05	21.9	16,726	0.13%
2024/03/08	0	0.00	1.2	45.13	45.30	-1.2	16,215	-0.01%
2024/03/07	1	44.55	3	44.85	44.85	-2	15,741	-0.01%
2024/03/06	0	0.00	1	44.70	44.55	-1	15,652	-0.01%
2024/02/29	0	0.00	6	44.50	45.05	-6	15,994	-0.04%
2024/02/27	0	0.00	0.4	44.55	44.30	-0.4	15,657	0.00%
2024/02/26	1	44.40	0	0.00	44.30	1	15,576	0.01%
2024/02/22	1	44.75	4	44.75	44.90	-3	15,679	-0.02%
2024/02/19	0	0.00	3	44.85	45.00	-3	15,792	-0.02%
2024/02/05	4	43.79	0	0.00	43.90	4	15,847	0.03%
2024/02/02	1	44.15	0	0.00	44.10	1	15,646	0.01%
2024/01/31	2	43.85	0	0.00	44.15	2	15,471	0.01%
2024/01/30	10	44.02	0	0.00	43.90	10	15,388	0.06%
2024/01/29	1	44.30	0	0.00	44.40	1	15,324	0.01%
2024/01/26	3	44.35	6	44.43	44.50	-3	15,340	-0.02%
2024/01/24	2	44.10	0	0.00	44.20	2	15,325	0.01%
2024/01/19	1	43.25	0	0.00	43.80	1	15,261	0.01%
2024/01/18	13	43.33	0	0.00	43.30	13	15,132	0.09%
2024/01/17	15	43.55	4	43.70	43.30	11	14,958	0.07%
2024/01/16	11	43.95	0	0.00	44.00	11	14,499	0.08%
2024/01/15	3	44.52	0	0.00	44.45	3	14,262	0.02%
2024/01/11	2	44.50	0	0.00	44.60	2	14,442	0.01%
2024/01/09	1	44.90	0	0.00	44.75	1	14,551	0.01%
2024/01/05	5	44.80	0	0.00	44.85	5	14,492	0.03%
2024/01/04	2	44.80	0	0.00	44.70	2	14,633	0.01%
2023/12/29	0	0.00	1	45.70	45.75	-1	14,897	-0.01%
2023/12/28	1	45.45	5	45.50	45.80	-4	15,058	-0.03%
2023/12/27	0	0.00	2	45.50	45.45	-2	15,076	-0.01%
2023/12/25	0	0.00	3	45.00	44.85	-3	15,071	-0.02%
2023/12/22	4	44.73	0	0.00	44.65	4	15,129	0.03%
2023/12/21	4	44.74	0	0.00	44.70	4	15,143	0.03%
2023/12/20	6	44.85	0	0.00	44.85	6	15,167	0.04%
2023/12/13	1	44.65	0	0.00	44.70	1	14,626	0.01%
2023/12/12	1	44.75	0	0.00	44.75	1	14,668	0.01%
2023/12/07	7	44.95	0	0.00	45.00	7	14,380	0.05%
2023/12/06	9	45.51	0	0.00	45.45	9	14,160	0.06%
2023/12/05	1	45.55	0	0.00	45.55	1	14,051	0.01%
2023/12/04	1	46.15	0	0.00	46.25	1	13,799	0.01%
2023/12/01	2	46.00	0	0.00	46.05	2	13,838	0.01%
2023/11/30	1	46.05	4	46.28	46.50	-3	13,738	-0.02%
2023/11/28	1	45.90	0	0.00	46.00	1	13,420	0.01%
2023/11/27	1	45.75	0	0.00	45.75	1	13,497	0.01%
2023/11/22	0	0.00	2	46.13	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	1	46.20	46.15	-1	13,506	-0.01%
2023/11/17	0	0.00	20	45.80	45.80	-20	13,436	-0.15%
2023/11/14	0	0.00	5	45.40	45.45	-5	12,979	-0.04%
2023/11/13	1	45.35	8	45.31	45.25	-7	12,936	-0.05%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/27	0	0.00	30	44.15	44.20	-30	15,080	-0.20%
2023/10/26	1	43.80	0	0.00	43.85	1	15,462	0.01%
2023/10/23	1	44.05	0	0.00	44.10	1	16,353	0.01%
2023/10/20	1	44.30	0	0.00	44.70	1	16,283	0.01%
2023/10/18	0.4	45.30	0	0.00	45.60	0.4	15,992	0.00%
2023/10/16	1	45.35	0	0.00	45.50	1	16,036	0.01%
2023/10/13	11	45.49	2	45.45	45.30	9	16,348	0.06%
2023/10/12	1	46.00	2	46.00	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	21	45.60	45.95	-21	16,466	-0.13%
2023/10/04	2	43.73	0	0.00	43.55	2	16,486	0.01%
2023/10/03	11	44.15	0	0.00	44.00	11	16,314	0.07%
2023/10/02	1	44.55	0	0.00	44.50	1	16,316	0.01%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	12	44.47	0	0.00	44.45	12	16,547	0.07%
2023/09/25	5	44.80	0	0.00	44.85	5	16,456	0.03%
2023/09/22	14	44.79	0	0.00	44.70	14	16,512	0.08%
2023/09/21	4	44.86	0	0.00	44.90	4	16,526	0.02%
2023/09/20	1	45.80	6	46.10	45.70	-5	16,348	-0.03%
2023/09/15	0	0.00	3	46.65	46.65	-3	16,421	-0.02%
2023/09/14	0	0.00	1	46.90	46.90	-1	16,289	-0.01%
2023/09/12	2	46.35	0	0.00	46.65	2	16,622	0.01%
2023/09/11	10	46.30	0	0.00	46.55	10	16,620	0.06%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/08/29	1	45.65	0	0.00	46.05	1	18,240	0.01%
2023/08/28	0	0.00	15	44.72	45.40	-15	18,361	-0.08%
2023/08/24	1	44.25	3	44.25	44.65	-2	19,716	-0.01%
2023/08/17	3	44.85	13	44.80	45.30	-10	20,594	-0.05%
2023/08/16	1	45.10	0	0.00	45.10	1	20,645	0.00%
2023/08/15	1	45.30	0	0.00	45.40	1	21,046	0.00%
2023/08/14	4	45.45	0	0.00	45.40	4	21,344	0.02%
2023/08/10	10	46.60	0	0.00	46.60	10	21,437	0.05%
2023/08/08	0	0.00	19.5	46.89	47.05	-19.5	21,727	-0.09%
2023/08/07	0	0.00	1	46.60	46.45	-1	21,777	0.00%
2023/08/04	1	46.60	0	0.00	46.30	1	21,795	0.00%
2023/08/02	3	46.23	0	0.00	46.20	3	21,721	0.01%
2023/08/01	0	0.00	3.6	47.06	47.25	-3.6	21,359	-0.02%
2023/07/27	0	0.00	2	45.78	46.00	-2	20,452	-0.01%
2023/07/26	5	45.30	100	45.28	45.35	-95	20,136	-0.47%
2023/07/20	1	44.80	96	44.62	44.75	-95	20,025	-0.47%
2023/07/19	0	0.00	7	44.40	44.50	-7	19,914	-0.04%
2023/07/18	0	0.00	118	45.25	45.05	-118	19,807	-0.60%	大賣/鉅額交易
2023/07/14	0	0.00	1	44.10	44.10	-1	19,244	-0.01%
2023/07/12	1	43.85	0	0.00	44.00	1	19,104	0.01%
2023/07/07	1	42.10	0	0.00	42.25	1	18,995	0.01%
2023/07/06	66	42.96	0	0.00	42.50	66	18,948	0.35%
2023/07/05	20	43.40	0	0.00	43.20	20	18,679	0.11%
2023/07/04	11	43.15	0	0.00	43.05	11	18,804	0.06%
2023/06/30	1	43.40	0	0.00	43.15	1	19,065	0.01%
2023/06/29	1	43.55	0	0.00	43.40	1	19,023	0.01%
2023/06/28	4	43.50	0	0.00	43.65	4	18,959	0.02%
2023/06/27	2	44.20	0	0.00	44.15	2	18,865	0.01%
2023/06/19	5	43.75	0	0.00	43.90	5	19,245	0.03%
2023/06/16	4	44.06	0	0.00	43.90	4	19,296	0.02%
2023/06/14	50	44.65	0	0.00	44.60	50	19,815	0.25%
2023/06/13	70	44.05	0	0.00	44.10	70	20,165	0.35%
2023/06/12	36	44.22	0	0.00	44.05	36	20,040	0.18%
2023/06/09	30	44.55	0	0.00	44.60	30	20,220	0.15%
2023/06/08	7	44.53	0	0.00	44.60	7	20,265	0.03%
2023/06/07	2	45.05	0	0.00	45.40	2	20,307	0.01%
2023/06/06	40	45.15	1	45.40	45.25	39	20,210	0.19%
2023/06/05	0	0.00	7	45.39	45.25	-7	20,213	-0.03%
2023/06/02	0	0.00	1	44.35	44.45	-1	19,891	-0.01%
2023/06/01	5	44.00	0	0.00	44.00	5	19,911	0.03%
2023/05/31	7	44.47	0	0.00	44.30	7	19,733	0.04%
2023/05/29	0	0.00	1	45.45	44.75	-1	18,760	-0.01%
2023/05/26	6	43.89	0	0.00	43.90	6	18,509	0.03%
2023/05/24	0	0.00	2	44.50	44.80	-2	18,428	-0.01%
2023/05/23	0	0.00	0.1	45.10	44.80	-0.1	18,451	0.00%
2023/05/22	0	0.00	2	45.30	45.15	-2	18,615	-0.01%
2023/05/19	1	45.05	13.7	45.01	45.15	-12.7	18,867	-0.07%
2023/05/18	0	0.00	8	44.40	44.40	-8	18,393	-0.04%
2023/05/11	0	0.00	3.7	43.53	43.70	-3.7	17,729	-0.02%
2023/05/10	0	0.00	0.1	43.05	43.05	-0.1	17,471	0.00%
2023/05/09	0	0.00	1	43.25	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	1	42.90	43.05	-1	17,565	-0.01%
2023/05/05	0	0.00	4	42.50	42.65	-4	17,742	-0.02%
2023/05/04	0	0.00	2	42.35	42.50	-2	18,392	-0.01%
2023/05/02	0	0.00	1	42.50	42.50	-1	19,081	-0.01%
2023/04/18	2	43.05	2	43.05	43.10	0	21,287	0.00%
2023/04/14	0	0.00	3	42.98	43.15	-3	21,676	-0.01%
2023/04/12	1	42.95	0	0.00	42.95	1	23,366	0.00%
2023/04/11	0	0.00	3	42.50	42.65	-3	23,436	-0.01%
2023/04/10	0	0.00	2	42.50	42.55	-2	23,472	-0.01%
2023/04/07	0	0.00	1	42.25	42.25	-1	23,431	0.00%
2023/03/30	0	0.00	3	41.55	41.60	-3	23,594	-0.01%
2023/03/24	0	0.00	1	41.30	41.30	-1	24,527	0.00%
2023/03/23	1	41.50	1	41.30	41.55	0	24,585	0.00%
2023/03/22	3.5	41.20	0	0.00	41.35	3.5	24,551	0.01%
2023/03/21	1	40.80	0	0.00	40.75	1	24,426	0.00%
2023/03/20	6.5	40.22	0	0.00	40.20	6.5	24,598	0.03%
2023/03/17	5	41.08	0	0.00	41.00	5	24,387	0.02%
2023/03/16	7.1	40.59	1	40.60	40.50	6.1	24,373	0.03%
2023/03/15	3	41.82	8	41.85	41.50	-5	24,276	-0.02%
2023/03/14	3.2	41.59	0	0.00	41.55	3.2	24,661	0.01%
2023/03/13	1	42.00	0	0.00	42.30	1	24,935	0.00%
2023/03/10	7.2	42.83	0	0.00	42.70	7.2	25,078	0.03%
2023/03/09	1	43.55	0	0.00	43.65	1	25,129	0.00%
2023/03/08	1	43.35	0	0.00	43.75	1	25,940	0.00%
2023/03/07	1	43.60	0	0.00	43.75	1	26,525	0.00%
2023/03/02	5	42.85	0	0.00	43.00	5	26,977	0.02%
2023/02/24	0	0.00	22	43.30	43.45	-22	26,962	-0.08%
2023/02/23	0	0.00	2	43.40	43.30	-2	26,909	-0.01%
2023/02/22	5	43.40	0	0.00	43.35	5	26,842	0.02%
2023/02/21	3.2	43.85	0	0.00	43.85	3.2	26,799	0.01%
2023/02/17	0	0.00	1	43.95	44.00	-1	26,840	0.00%
2023/02/16	8	42.85	0	0.00	43.05	8	26,950	0.03%
2023/02/14	3	43.63	2	43.60	43.60	1	27,665	0.00%
2023/02/10	0	0.00	5	42.65	42.65	-5	27,777	-0.02%
2023/02/03	0	0.00	2	43.65	43.30	-2	27,859	-0.01%
2023/02/02	0	0.00	10	43.60	44.05	-10	27,739	-0.04%
2023/02/01	0.8	42.75	0	0.00	43.00	0.8	27,346	0.00%
2023/01/30	1	42.60	3.2	42.32	42.70	-2.2	27,171	-0.01%
2023/01/16	0	41.90	0	0.00	41.75	0	26,590	0.00%
2023/01/13	0	0.00	21	41.91	41.80	-21	27,003	-0.08%
2023/01/12	0.6	41.70	2	41.80	41.70	-1.4	27,100	-0.01%
2023/01/11	1	41.55	2	41.55	41.40	-1	27,226	0.00%
2023/01/10	17	41.59	0	0.00	41.70	17	27,398	0.06%
2023/01/09	4	41.84	3.4	41.69	42.00	0.6	27,590	0.00%
2023/01/06	0	0.00	54.2	40.26	40.75	-54.2	27,378	-0.20%
2023/01/04	2	39.95	2	40.05	39.95	0	28,290	0.00%
2023/01/03	2	39.98	0	0.00	39.95	2	28,532	0.01%
2022/12/30	2	39.95	24.2	40.06	40.00	-22.2	28,201	-0.08%
2022/12/29	0	0.00	13.2	40.31	40.10	-13.2	26,812	-0.05%
2022/12/26	0	0.00	0.2	41.05	41.00	-0.2	27,657	0.00%
2022/12/23	0	0.00	21	40.90	41.15	-21	28,154	-0.07%
2022/12/22	2	40.00	0	0.00	40.40	2	28,137	0.01%
2022/12/21	1	39.95	0	0.00	40.00	1	28,540	0.00%
2022/12/20	0	0.00	1	40.10	40.15	-1	28,645	0.00%
2022/12/19	6	40.19	13	40.20	40.15	-7	28,562	-0.02%
2022/12/16	13	40.29	0	0.00	40.20	13	28,483	0.05%
2022/12/14	11	41.00	1	41.05	40.90	10	28,476	0.04%
2022/12/12	0.2	40.45	1	40.25	41.00	-0.8	28,282	0.00%
2022/12/09	11	41.10	0	0.00	41.10	11	28,268	0.04%
2022/12/08	2	40.83	0	0.00	40.75	2	28,141	0.01%
2022/12/07	0	0.00	40	41.58	41.40	-40	28,225	-0.14%
2022/12/06	2	41.50	1	41.55	41.40	1	28,216	0.00%
2022/12/05	1.2	42.83	0	0.00	42.85	1.2	27,965	0.00%
2022/12/02	1	43.90	0	0.00	44.00	1	27,585	0.00%
2022/12/01	3	44.05	0	0.00	44.15	3	27,673	0.01%
2022/11/30	5	43.73	0	0.00	43.55	5	27,240	0.02%
2022/11/29	0	0.00	5	42.85	43.45	-5	26,436	-0.02%
2022/11/28	3	42.07	0	0.00	42.00	3	26,038	0.01%
2022/11/25	1	42.95	3	42.75	42.55	-2	26,098	-0.01%
2022/11/24	0	0.00	1	42.85	42.55	-1	26,129	0.00%
2022/11/23	1	42.20	0	0.00	42.75	1	26,779	0.00%
2022/11/18	0	0.00	12	41.86	41.90	-12	26,485	-0.05%
2022/11/17	0	0.00	40	41.32	41.55	-40	26,412	-0.15%
2022/11/16	3	42.03	21	42.17	41.70	-18	26,379	-0.07%
2022/11/15	0	0.00	2	42.15	42.40	-2	26,222	-0.01%
2022/11/14	1	41.90	0	0.00	41.75	1	25,892	0.00%
2022/11/11	0	0.00	14	41.83	41.90	-14	25,414	-0.06%
2022/11/10	1	39.60	9	39.60	39.65	-8	24,727	-0.03%
2022/11/09	0	0.00	6	40.10	40.15	-6	24,595	-0.02%
2022/11/08	21	39.65	0	0.00	39.70	21	24,398	0.09%
2022/11/04	60	38.74	0	0.00	38.95	60	24,403	0.25%
2022/11/03	2	38.45	0	0.00	38.85	2	24,406	0.01%
2022/11/02	0	0.00	1	38.30	38.50	-1	24,309	0.00%
2022/11/01	1	38.05	0	0.00	38.10	1	24,291	0.00%
2022/10/31	1	37.90	0	0.00	37.80	1	24,394	0.00%
2022/10/27	9	38.66	4	38.80	38.50	5	24,119	0.02%
2022/10/26	0	0.00	1	37.75	38.50	-1	24,305	0.00%
2022/10/25	2	37.05	0	0.00	37.50	2	24,108	0.01%
2022/10/24	1	37.05	0	0.00	37.00	1	24,068	0.00%
2022/10/21	5	36.56	1	36.35	36.55	4	24,012	0.02%
2022/10/20	2	37.55	0	0.00	37.85	2	23,418	0.01%
2022/10/19	0	0.00	2	38.30	38.30	-2	23,093	-0.01%
2022/10/18	1	38.25	0	0.00	38.15	1	22,896	0.00%
2022/10/14	2	38.08	0	0.00	37.65	2	22,757	0.01%
2022/10/13	13	37.82	2	38.15	37.45	11	22,489	0.05%
2022/10/12	6	39.78	0	0.00	39.55	6	21,438	0.03%
2022/10/11	3	39.67	0	0.00	39.60	3	21,428	0.01%
2022/10/06	1	40.70	1	41.20	40.80	0	21,251	0.00%
2022/10/05	2	40.60	4	40.74	40.75	-2	21,353	-0.01%
2022/10/04	4	39.11	0	0.00	39.55	4	21,088	0.02%
2022/10/03	6.2	39.07	0	0.00	39.00	6.2	20,804	0.03%
2022/09/30	2	39.38	2	39.55	39.95	0	20,796	0.00%
2022/09/29	8	39.93	1	40.20	40.15	7	20,805	0.03%
2022/09/28	3	39.98	2	40.08	39.80	1	20,810	0.00%
2022/09/27	4.7	41.08	0	0.00	40.95	4.7	20,639	0.02%
2022/09/26	4	41.33	1	41.35	41.50	3	21,366	0.01%
2022/09/23	0	0.00	1	41.95	42.10	-1	21,834	0.00%
2022/09/22	3	41.50	0	0.00	41.65	3	22,219	0.01%
2022/09/21	7	42.72	1	42.90	42.55	6	22,120	0.03%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	0	0.00	1	42.70	42.80	-1	22,159	0.00%
2022/09/14	3	42.78	0	0.00	42.85	3	22,111	0.01%
2022/09/08	1	43.05	0	0.00	43.15	1	22,224	0.00%
2022/09/07	7	43.67	0	0.00	43.15	7	22,064	0.03%
2022/09/06	0	0.00	4	44.28	44.25	-4	21,669	-0.02%
2022/09/02	1	44.15	0	0.00	44.05	1	21,799	0.00%
2022/08/31	1	44.55	0	0.00	44.55	1	21,355	0.00%
2022/08/30	3	44.58	0	0.00	44.45	3	21,176	0.01%
2022/08/22	2	46.95	0	0.00	46.85	2	21,431	0.01%
2022/08/18	0	0.00	7	47.10	47.25	-7	22,138	-0.03%
2022/08/15	0.4	47.40	0	0.00	47.30	0.4	22,986	0.00%
2022/08/12	1	47.20	1	47.10	47.25	0	23,091	0.00%
2022/08/11	2	47.05	3	47.08	47.20	-1	23,318	0.00%
2022/08/10	1	46.10	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	1	46.10	46.10	-1	23,832	0.00%
2022/08/08	0	0.00	1.3	45.71	46.15	-1.3	24,081	-0.01%
2022/08/03	1	44.60	0	0.00	44.95	1	25,328	0.00%
2022/08/02	1	44.60	2	44.83	44.85	-1	25,763	0.00%
2022/07/29	10	45.70	1	45.95	45.50	9	25,923	0.03%
2022/07/27	1	45.30	0	0.00	45.25	1	26,025	0.00%
2022/07/25	0	0.00	1	44.80	45.55	-1	25,920	0.00%
2022/07/22	3	45.05	0	0.00	45.00	3	26,096	0.01%
2022/07/21	2	44.50	0	0.00	45.05	2	25,997	0.01%
2022/07/20	3	45.07	14	45.59	44.90	-11	25,840	-0.04%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/18	0	0.00	2	44.90	45.20	-2	25,908	-0.01%
2022/07/15	5.2	44.23	0	0.00	44.15	5.2	25,818	0.02%
2022/07/14	2	45.30	0	0.00	45.00	2	25,713	0.01%
2022/07/13	12	45.30	2	45.25	45.50	10	25,681	0.04%
2022/07/12	2	43.95	0	0.00	43.80	2	25,547	0.01%
2022/07/11	1	44.80	4	45.10	45.05	-3	25,405	-0.01%
2022/07/08	2.2	44.73	0	0.00	44.80	2.2	25,391	0.01%
2022/07/07	2	44.85	17	44.93	45.05	-15	25,204	-0.06%
2022/07/06	15	45.49	0	0.00	44.95	15	24,767	0.06%
2022/07/05	0	0.00	2	46.65	46.75	-2	24,464	-0.01%
2022/07/04	3	45.75	0	0.00	45.50	3	24,130	0.01%
2022/07/01	4.3	50.92	5	50.04	49.70	-0.7	23,435	0.00%
2022/06/30	1	50.90	0	0.00	50.90	1	22,938	0.00%
2022/06/29	1	52.80	1	52.60	52.80	0	22,573	0.00%
2022/06/23	1	52.70	0	0.00	53.00	1	22,070	0.00%
2022/06/21	0	0.00	4	54.18	54.20	-4	21,818	-0.02%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/13	2	53.55	5	53.20	53.80	-3	21,737	-0.01%
2022/06/09	0	0.00	1	54.90	54.80	-1	21,695	0.00%
2022/06/06	0	0.00	1	54.40	54.80	-1	21,784	0.00%
2022/06/02	2	54.70	0	0.00	54.50	2	22,417	0.01%
2022/06/01	3	54.77	1	54.80	54.70	2	22,979	0.01%
2022/05/31	4	54.65	0	0.00	55.70	4	22,896	0.02%
2022/05/27	3	52.77	1	52.30	52.60	2	22,288	0.01%
2022/05/26	3	51.67	0	0.00	51.50	3	22,215	0.01%
2022/05/25	6	51.00	0	0.00	51.40	6	22,592	0.03%
2022/05/23	1	52.40	0	0.00	52.30	1	22,330	0.00%
2022/05/18	7	53.31	0	0.00	54.10	7	22,267	0.03%
2022/05/17	2	52.70	0	0.00	52.60	2	22,037	0.01%
2022/05/16	11	53.26	0	0.00	53.20	11	21,829	0.05%
2022/05/13	3	54.23	6	53.90	54.30	-3	21,687	-0.01%
2022/05/12	2	55.20	0	0.00	54.10	2	21,631	0.01%
2022/05/09	1	58.50	7	58.70	58.70	-6	20,458	-0.03%
2022/05/06	2	61.15	1	61.10	61.20	1	20,385	0.00%
2022/05/05	1	62.60	0	0.00	62.30	1	20,764	0.00%
2022/05/03	2	62.40	0	0.00	62.30	2	21,465	0.01%
2022/04/29	1	62.40	1	62.40	62.50	0	21,850	0.00%
2022/04/28	1	61.60	14	61.50	62.10	-13	22,381	-0.06%
2022/04/27	2	62.80	0	0.00	62.00	2	22,558	0.01%
2022/04/26	0	0.00	1	63.70	64.00	-1	22,855	0.00%
2022/04/25	1	63.50	2	63.40	63.80	-1	23,163	0.00%
2022/04/22	2	63.50	0	0.00	64.20	2	23,431	0.01%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/19	0	0.00	0.3	63.20	62.70	-0.3	26,378	0.00%
2022/04/12	1	64.70	12	64.60	64.90	-11	27,981	-0.04%
2022/04/11	5	65.00	12	65.10	64.80	-7	28,013	-0.02%
2022/04/01	6	64.80	1	64.70	65.00	5	28,650	0.02%
2022/03/28	0	0.00	1	63.50	63.30	-1	28,632	0.00%
2022/03/24	1	63.70	1	64.10	64.30	0	28,745	0.00%
2022/03/23	5	64.50	5	64.90	64.80	0	28,715	0.00%
2022/03/21	0	0.00	5	63.40	63.60	-5	28,562	-0.02%
2022/03/17	0	0.00	1	62.50	63.10	-1	28,392	0.00%
2022/03/16	3	61.50	3	61.70	62.00	0	28,028	0.00%
2022/03/11	0	0.00	11	60.40	60.30	-11	28,019	-0.04%
2022/03/10	0	0.00	2	60.10	60.30	-2	28,069	-0.01%
2022/03/09	11	59.11	1	59.10	59.00	10	27,951	0.04%
2022/03/08	5	58.32	2	58.50	58.50	3	27,980	0.01%
2022/03/07	3.1	59.30	5	58.80	59.40	-2	27,493	-0.01%
2022/03/04	1.1	61.41	2	61.45	61.20	-1	27,369	0.00%
2022/03/02	0.3	62.14	0	0.00	62.00	0.3	28,000	0.00%
2022/03/01	0.1	62.60	0.2	62.50	62.60	-0.2	28,021	0.00%
2022/02/25	4	62.08	0	0.00	62.30	4	27,836	0.01%
2022/02/24	2	63.00	0	0.00	63.00	2	27,194	0.01%
2022/02/23	1	63.80	0	0.00	63.70	1	26,972	0.00%
2022/02/22	12	63.70	4	63.60	63.70	8	27,302	0.03%
2022/02/21	4	64.30	0	0.00	64.60	4	27,870	0.01%
2022/02/18	10.5	64.24	0	0.00	64.60	10.5	28,908	0.04%
2022/02/17	21	64.71	10	64.50	64.70	11	28,921	0.04%
2022/02/16	1	64.30	0	0.00	64.80	1	29,058	0.00%
2022/02/15	1	64.70	26	64.60	64.30	-25	29,080	-0.09%
2022/02/14	5.1	64.00	0	0.00	64.20	5.1	28,997	0.02%
2022/02/11	1	65.40	0	0.00	65.60	1	28,556	0.00%
2022/02/10	5	65.30	0	0.00	65.80	5	28,542	0.02%
2022/02/08	5	66.30	6	66.23	66.00	-1	28,310	0.00%
2022/02/07	10	64.75	0	0.00	65.70	10	28,037	0.04%
2022/01/25	3.1	62.54	2	62.60	63.00	1.1	27,281	0.00%
2022/01/21	2	64.40	3	64.40	64.40	-1	26,308	0.00%
2022/01/19	14	65.99	5	66.40	66.10	9	25,418	0.04%
2022/01/18	2	66.60	0	0.00	66.90	2	25,119	0.01%
2022/01/17	6	66.70	0	0.00	66.50	6	24,722	0.02%
2022/01/14	1	67.00	13	67.81	67.70	-12	24,258	-0.05%
2022/01/13	19	66.17	19	66.64	67.40	0	23,316	0.00%
2022/01/12	6	64.87	11	64.32	64.70	-5	21,953	-0.02%
2022/01/11	7	63.16	14	63.85	64.50	-7	21,511	-0.03%
2022/01/06	0	0.00	1	62.20	62.00	-1	20,926	0.00%
2022/01/05	0	0.00	2	61.90	61.90	-2	21,025	-0.01%
2022/01/03	1	61.70	0	0.00	61.60	1	21,247	0.00%
2021/12/28	0	0.00	1	62.10	62.30	-1	21,270	0.00%
2021/12/27	1	61.40	6	61.32	61.30	-5	21,022	-0.02%
2021/12/24	0	0.00	2	61.10	61.10	-2	21,269	-0.01%
2021/12/20	6.1	60.09	10	60.00	59.90	-3.9	22,127	-0.02%
2021/12/17	10	60.40	0	0.00	60.50	10	22,128	0.05%
2021/12/16	0	0.00	2	60.10	60.30	-2	22,181	-0.01%
2021/12/14	1	60.10	0	0.00	60.20	1	23,418	0.00%
2021/12/10	0	0.00	0.1	60.50	60.50	-0.1	23,478	0.00%
2021/12/08	0	0.00	2	60.90	60.70	-2	24,282	-0.01%
2021/12/07	1	60.70	0	0.00	60.70	1	24,250	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/03	0	0.00	1	60.00	59.90	-1	24,450	0.00%
2021/11/30	1	59.41	1	59.70	60.00	0	24,737	0.00%
2021/11/29	2	59.40	0	0.00	59.30	2	24,589	0.01%
2021/11/26	6	60.22	2	60.40	60.20	4	24,564	0.02%
2021/11/24	5	61.22	0	0.00	61.10	5	25,499	0.02%
2021/11/23	1	61.00	1	60.80	60.80	0	26,165	0.00%
2021/11/22	1	61.30	0	0.00	61.10	1	26,300	0.00%
2021/11/19	4	62.05	0	0.00	61.80	4	26,148	0.02%
2021/11/18	10	62.61	4	62.88	63.00	6	26,009	0.02%
2021/11/17	2	60.60	10	61.24	62.20	-8	25,582	-0.03%
2021/11/16	1	59.70	12	59.86	60.00	-11	24,753	-0.04%
2021/11/15	1	59.50	0	0.00	59.70	1	25,028	0.00%
2021/11/12	0	0.00	2	59.00	58.90	-2	25,037	-0.01%
2021/11/11	0	0.00	13	58.70	58.60	-13	25,109	-0.05%
2021/11/09	1	58.40	0	0.00	58.50	1	25,888	0.00%
2021/11/08	0	0.00	4	58.40	58.70	-4	26,117	-0.02%
2021/11/05	0	0.00	1	58.20	58.50	-1	26,758	0.00%
2021/11/03	0	0.00	3	57.50	57.60	-3	27,081	-0.01%
2021/11/01	8	58.11	0	0.00	57.60	8	27,260	0.03%
2021/10/29	0	0.00	10	57.87	58.10	-10	27,334	-0.04%
2021/10/28	2	58.00	0	0.00	58.10	2	27,308	0.01%
2021/10/15	0	0.00	15	57.85	58.30	-15	32,787	-0.05%
2021/10/13	1	55.90	12	56.54	56.20	-11	33,994	-0.03%
2021/10/12	2	55.90	0	0.00	56.40	2	34,767	0.01%
2021/10/06	0	0.00	4	56.85	57.10	-4	36,388	-0.01%
2021/10/05	1	55.60	0	0.00	56.40	1	37,311	0.00%
2021/10/04	4	56.50	8	56.63	56.60	-4	37,369	-0.01%
2021/10/01	1	56.90	3	56.80	56.90	-2	37,567	-0.01%
2021/09/30	6	57.82	0	0.00	57.90	6	37,394	0.02%
2021/09/29	2	57.70	0	0.00	58.00	2	37,382	0.01%
2021/09/28	0	0.00	1	58.50	59.00	-1	37,072	0.00%
2021/09/27	0	0.00	4	58.75	58.70	-4	36,833	-0.01%
2021/09/22	15	56.40	1	57.00	56.80	14	36,863	0.04%
2021/09/17	1	58.90	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	1	59.60	59.70	-1	35,754	0.00%
2021/09/15	0	0.00	1	59.70	59.50	-1	35,725	0.00%
2021/09/14	5	59.90	1	59.90	59.80	4	36,050	0.01%
2021/09/13	2	60.40	9.3	60.10	59.90	-7.3	35,934	-0.02%
2021/09/08	2	58.25	3	58.73	58.50	-1	36,458	0.00%
2021/09/07	2	59.10	5	59.10	59.20	-3	36,413	-0.01%
2021/09/03	10	59.36	2	59.50	59.60	8	36,509	0.02%
2021/09/02	1	58.20	0	0.00	58.70	1	36,261	0.00%
2021/08/30	2	58.70	47	59.36	59.50	-45	35,573	-0.13%
2021/08/27	5	56.70	3	57.33	57.70	2	34,791	0.01%
2021/08/26	3	56.07	0	0.00	56.00	3	34,212	0.01%
2021/08/23	0	0.00	2	55.10	55.10	-2	34,292	-0.01%
2021/08/20	1	53.30	0	0.00	53.70	1	34,591	0.00%
2021/08/19	1	54.00	2	54.10	53.80	-1	35,416	0.00%
2021/08/18	10	54.10	10.2	54.30	54.40	-0.2	35,187	0.00%
2021/08/17	1	54.30	0	0.00	54.70	1	35,285	0.00%
2021/08/13	0	0.00	1.2	55.00	55.00	-1.2	36,182	0.00%
2021/08/11	4	55.65	5	55.76	56.00	-1	37,296	0.00%
2021/08/02	1	55.20	0	0.00	55.80	1	45,914	0.00%
2021/07/30	1	54.30	0	0.00	54.30	1	46,113	0.00%
2021/07/29	11	53.73	15	54.60	54.80	-4	46,829	-0.01%
2021/07/28	14	53.59	0	0.00	53.80	14	47,764	0.03%
2021/07/27	9	55.20	2	55.30	55.00	7	47,571	0.01%
2021/07/26	57.5	57.01	0	0.00	56.20	57.5	48,078	0.12%
2021/07/23	2	60.10	22	60.01	60.30	-20	47,224	-0.04%
2021/07/22	1	60.00	29	59.56	60.10	-28	46,760	-0.06%
2021/07/21	1	58.30	3	58.13	58.30	-2	46,106	0.00%
2021/07/20	12	58.27	0	0.00	57.90	12	46,010	0.03%
2021/07/19	36	60.91	18	60.17	59.70	18	45,057	0.04%
2021/07/16	1	58.00	18	59.28	59.80	-17	44,842	-0.04%
2021/07/15	3	57.83	19	58.01	58.10	-16	44,376	-0.04%
2021/07/14	1	56.80	5	56.92	57.00	-4	44,314	-0.01%
2021/07/13	6	56.50	1	57.00	56.10	5	44,523	0.01%
2021/07/12	72	56.25	14	56.96	55.70	58	44,050	0.13%
2021/07/08	51	54.24	2	54.40	54.40	49	43,206	0.11%
2021/07/07	1	53.70	1	53.80	54.00	0	43,295	0.00%
2021/07/06	0	0.00	2	54.30	54.10	-2	43,898	0.00%
2021/07/05	0	0.00	1	54.20	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	18	53.90	53.90	-18	44,053	-0.04%
2021/07/01	2	54.10	0	0.00	53.90	2	44,129	0.00%
2021/06/30	3	53.90	1	54.00	53.90	2	44,225	0.00%
2021/06/29	1	53.30	0	0.00	53.70	1	44,258	0.00%
2021/06/25	1	54.40	10	54.40	54.30	-9	44,617	-0.02%
2021/06/23	0	0.00	5	54.00	54.10	-5	45,398	-0.01%
2021/06/21	12	52.08	1	51.70	52.00	11	45,507	0.02%
2021/06/18	1	53.40	0	0.00	53.60	1	45,701	0.00%
2021/06/16	1	54.30	0	0.00	54.30	1	46,507	0.00%
2021/06/10	0	0.00	8	54.24	54.70	-8	46,959	-0.02%
2021/06/09	9	53.91	7	54.40	54.30	2	47,718	0.00%
2021/06/07	15	53.97	7	54.20	54.70	8	49,977	0.02%
2021/06/04	0	0.00	2	54.80	55.00	-2	50,528	0.00%
2021/06/03	5	55.80	0	0.00	55.80	5	51,515	0.01%
2021/06/02	0	0.00	2	56.15	56.30	-2	51,779	0.00%
2021/06/01	0	0.00	1	56.00	55.80	-1	51,618	0.00%
2021/05/31	1	55.40	51	55.81	55.90	-50	51,771	-0.10%
2021/05/28	0	0.00	10	55.25	55.50	-10	51,748	-0.02%
2021/05/27	6	53.23	5	53.90	54.40	1	51,388	0.00%
2021/05/26	6	53.90	0	0.00	54.40	6	51,390	0.01%
2021/05/25	0	0.00	4	54.33	54.30	-4	52,113	-0.01%
2021/05/24	1	53.80	1	53.70	53.90	0	52,112	0.00%
2021/05/21	2	54.35	7	55.20	54.20	-5	52,164	-0.01%
2021/05/20	20.7	53.67	3	53.60	53.30	17.7	51,138	0.03%
2021/05/19	9	54.20	3	54.10	54.30	6	50,805	0.01%
2021/05/18	0	0.00	37	51.71	53.50	-37	50,042	-0.07%
2021/05/17	5	49.63	70	49.16	48.65	-65	49,415	-0.13%
2021/05/14	6	51.80	17	52.27	51.50	-11	48,429	-0.02%
2021/05/13	25	51.15	39	51.55	51.10	-14	47,837	-0.03%
2021/05/12	60	53.14	33	55.68	52.30	27	46,707	0.06%
2021/05/11	24	57.36	1	57.80	56.60	23	44,799	0.05%
2021/05/10	116	56.90	68	57.80	58.20	48	42,722	0.11%	大買/
2021/05/07	0	0.00	70	55.18	55.10	-70	41,585	-0.17%
2021/05/06	3	54.43	1	55.70	54.40	2	41,421	0.00%
2021/05/05	4	53.65	9	53.90	53.60	-5	40,596	-0.01%
2021/05/04	2	51.70	9	51.41	51.70	-7	39,590	-0.02%
2021/05/03	14	53.61	12	53.28	52.60	2	38,914	0.01%
2021/04/29	1	52.90	2	52.50	52.30	-1	38,083	0.00%
2021/04/27	0	0.00	7	52.53	52.90	-7	37,854	-0.02%
2021/04/26	2	51.75	0	0.00	52.10	2	37,332	0.01%
2021/04/23	0	0.00	3	50.73	50.90	-3	37,028	-0.01%
2021/04/22	3	50.60	14	51.21	50.70	-11	37,188	-0.03%
2021/04/21	0	0.00	1	50.80	50.90	-1	36,739	0.00%
2021/04/20	8	51.46	2	51.10	51.40	6	36,446	0.02%
2021/04/19	10	50.89	5.1	51.03	51.60	4.9	36,139	0.01%
2021/04/16	7	49.27	7	49.49	49.85	0	35,728	0.00%
2021/04/15	3	49.78	3	49.32	49.80	0	36,111	0.00%
2021/04/14	0	0.00	3	48.17	48.55	-3	35,836	-0.01%
2021/04/13	2	49.75	17	49.23	49.00	-15	35,813	-0.04%
2021/04/12	0	0.00	1	48.65	48.80	-1	35,490	0.00%
2021/04/09	62	47.24	0	0.00	47.25	62	34,922	0.18%
2021/04/08	0	0.00	10	47.63	47.65	-10	34,974	-0.03%
2021/04/07	2	47.90	0.1	47.90	48.00	1.9	35,423	0.01%
2021/03/31	2	48.15	0	0.00	47.95	2	34,785	0.01%
2021/03/30	0	0.00	4	47.86	48.00	-4	34,421	-0.01%
2021/03/29	10	48.00	8	48.03	48.00	2	34,025	0.01%
2021/03/26	0	0.00	1	47.20	47.60	-1	33,554	0.00%
2021/03/25	0	0.00	25.2	46.85	46.85	-25.2	32,936	-0.08%
2021/03/24	8	46.42	0.1	46.50	46.50	7.9	32,734	0.02%
2021/03/23	3	46.67	0	0.00	46.80	3	32,299	0.01%
2021/03/22	1	45.20	0	0.00	45.60	1	31,355	0.00%
2021/03/19	7	44.74	0.2	44.70	44.60	6.8	31,210	0.02%
2021/03/18	3	45.65	0	0.00	45.45	3	30,492	0.01%
2021/03/17	3	45.93	0	0.00	45.80	3	30,786	0.01%
2021/03/16	2	46.38	1	46.35	46.45	1	30,652	0.00%
2021/03/15	0	0.00	7	46.77	46.70	-7	30,476	-0.02%
2021/03/12	8	45.79	2	45.75	45.90	6	29,745	0.02%
2021/03/11	6	46.14	3	46.87	45.75	3	29,369	0.01%
2021/03/10	0	0.00	1	44.35	44.55	-1	27,637	0.00%
2021/03/08	4	43.10	0	0.00	42.90	4	26,040	0.02%
2021/03/05	5	42.14	2	42.55	42.55	3	25,732	0.01%
2021/03/04	0	0.00	3	42.17	42.35	-3	26,329	-0.01%
2021/02/26	9	42.67	6	42.60	41.95	3	25,574	0.01%
2021/02/25	22	43.24	12.7	43.21	43.60	9.3	24,484	0.04%
2021/02/24	62	42.88	10	43.03	42.65	52	23,685	0.22%
2021/02/23	1	42.55	0	0.00	42.70	1	23,411	0.00%
2021/02/22	0	0.00	2	41.98	42.05	-2	23,044	-0.01%
2021/02/19	0	0.00	0	41.85	41.85	0	23,212	0.00%
2021/02/18	3	42.20	2	42.20	42.20	1	23,510	0.00%
2021/02/17	2	41.40	3	41.45	41.95	-1	23,256	0.00%
2021/02/05	24	40.65	0	0.00	40.60	24	22,569	0.11%
2021/02/04	0	0.00	10	40.70	40.70	-10	22,690	-0.04%
2021/02/02	2.4	40.30	0	0.00	40.30	2.4	23,781	0.01%
2021/02/01	14	40.05	0	0.00	39.90	14	23,619	0.06%
2021/01/28	0	0.00	2	40.23	40.10	-2	23,051	-0.01%
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	11	40.69	2.3	40.51	40.50	8.7	22,636	0.04%
2021/01/22	26	40.60	1	40.60	40.55	25	22,278	0.11%
2021/01/18	3	41.37	0	0.00	41.20	3	21,418	0.01%
2021/01/15	0	0.00	2	42.05	41.80	-2	21,144	-0.01%
2021/01/12	1	42.60	7	42.52	42.30	-6	20,539	-0.03%
2021/01/11	0	0.00	1	43.00	42.60	-1	20,111	0.00%
2021/01/08	1	42.60	3	42.48	42.85	-2	19,630	-0.01%
2021/01/07	3.1	41.77	3	41.95	41.90	0.1	19,033	0.00%
2021/01/06	5	41.60	0	0.00	41.55	5	18,772	0.03%
2021/01/05	0	0.00	3	42.08	42.10	-3	18,538	-0.02%
2020/12/31	0	0.00	7	42.26	42.25	-7	18,361	-0.04%
2020/12/30	6	41.95	0	0.00	42.20	6	18,042	0.03%
2020/12/25	0	0.00	1	41.20	41.15	-1	17,445	-0.01%
2020/12/17	2	41.30	0	0.00	41.35	2	17,886	0.01%
2020/12/11	0	0.00	3	41.72	41.95	-3	17,874	-0.02%
2020/12/10	0	0.00	1	41.25	41.45	-1	17,252	-0.01%
2020/12/07	1	40.80	0	0.00	40.95	1	16,625	0.01%
2020/12/04	1	40.65	15	40.40	40.75	-14	16,401	-0.09%
2020/12/02	16	40.48	0	0.00	40.50	16	15,847	0.10%
2020/12/01	0	0.00	1	40.70	40.70	-1	15,754	-0.01%
2020/11/27	0	0.00	1	41.40	41.35	-1	15,118	-0.01%
2020/11/26	1	41.30	0	0.00	41.50	1	15,129	0.01%
2020/11/23	0	0.00	2	41.70	41.70	-2	15,219	-0.01%
2020/11/19	0	0.00	1	41.45	41.50	-1	15,078	-0.01%
2020/11/17	0	0.00	2	41.18	41.50	-2	14,523	-0.01%
2020/11/12	0	0.00	3	40.87	40.55	-3	14,160	-0.02%
2020/11/11	0	0.00	2	40.60	41.25	-2	13,958	-0.01%
2020/11/10	1	40.30	2	40.38	40.40	-1	13,287	-0.01%
2020/11/09	0	0.00	1	39.55	39.60	-1	12,736	-0.01%
2020/11/03	1	38.80	0	0.00	38.90	1	12,916	0.01%
2020/10/30	2	38.30	0	0.00	38.40	2	12,953	0.02%
2020/10/26	5	38.80	0	0.00	38.95	5	13,285	0.04%
2020/10/19	1	38.45	0	0.00	38.40	1	13,674	0.01%
2020/10/16	14	38.24	0	0.00	38.15	14	13,761	0.10%
2020/10/08	2	38.43	0	0.00	38.45	2	13,875	0.01%
2020/09/29	1	38.60	0	0.00	38.70	1	14,196	0.01%
2020/09/24	2	38.13	1	38.80	38.00	1	14,574	0.01%
2020/09/23	5.8	38.80	0	0.00	39.00	5.8	14,327	0.04%
2020/09/21	5	39.36	0	0.00	39.10	5	14,877	0.03%
2020/09/18	2	39.50	0	0.00	39.50	2	14,881	0.01%
2020/09/10	1	39.45	1	39.70	39.75	0	15,285	0.00%
2020/09/09	0	0.00	1	39.40	39.45	-1	15,487	-0.01%
2020/09/08	0	0.00	1	39.40	39.55	-1	15,642	-0.01%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	1	39.50	2	39.60	39.45	-1	16,308	-0.01%
2020/09/02	6	39.50	0	0.00	39.55	6	16,465	0.04%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	3	40.18	0	0.00	40.00	3	17,168	0.02%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	1	40.40	3	40.30	40.50	-2	17,329	-0.01%
2020/08/20	1	39.70	0	0.00	39.80	1	17,855	0.01%
2020/08/18	0	0.00	1	40.45	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	2	40.53	40.70	-2	17,842	-0.01%
2020/08/12	1	40.35	0	0.00	40.45	1	17,944	0.01%
2020/08/11	5	39.98	0	0.00	39.95	5	17,791	0.03%
2020/08/10	0	0.00	1	40.40	40.45	-1	17,663	-0.01%
2020/08/07	0	0.00	1	40.10	39.85	-1	17,607	-0.01%
2020/08/06	1	40.25	10	40.10	40.20	-9	17,597	-0.05%
2020/08/03	6	39.38	0	0.00	39.25	6	17,735	0.03%
2020/07/31	13	39.79	0	0.00	39.60	13	17,563	0.07%
2020/07/30	1	39.95	0	0.00	40.10	1	17,425	0.01%
2020/07/29	1	40.05	0	0.00	40.10	1	17,321	0.01%
2020/07/28	1	39.65	1	39.90	39.65	0	17,566	0.00%
2020/07/22	0	0.00	1	40.70	40.65	-1	18,028	-0.01%
2020/07/15	0	0.00	1	40.80	40.65	-1	17,924	-0.01%
2020/07/14	2	40.70	0	0.00	40.70	2	18,075	0.01%
2020/07/13	0	0.00	2	40.70	40.95	-2	18,211	-0.01%
2020/07/09	1	40.80	1	40.95	40.60	0	18,417	0.00%
2020/07/03	0	0.00	3	40.63	40.75	-3	18,579	-0.02%
2020/07/01	0	0.00	6	40.14	40.35	-6	18,993	-0.03%
2020/06/30	0	0.00	1	41.90	41.85	-1	18,782	-0.01%
2020/06/18	0	0.00	2	42.13	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	1	42.20	42.20	-1	18,642	-0.01%
2020/06/16	0	0.00	2	41.90	41.90	-2	19,027	-0.01%
2020/06/15	0	0.00	2	41.35	40.90	-2	19,490	-0.01%
2020/06/12	1	40.65	25	40.40	40.70	-24	19,726	-0.12%
2020/06/11	11	41.20	13	42.29	41.00	-2	20,145	-0.01%
2020/06/10	1	42.25	7	42.25	42.35	-6	20,108	-0.03%
2020/06/09	1	42.00	0	0.00	42.00	1	20,714	0.00%
2020/06/08	0	0.00	3	41.82	41.90	-3	21,246	-0.01%
2020/06/05	0	0.00	3	41.40	41.60	-3	21,311	-0.01%
2020/06/04	0	0.00	1	41.40	41.55	-1	21,536	0.00%
2020/06/03	1	40.95	0	0.00	41.40	1	21,897	0.00%
2020/06/02	0.5	40.30	0	0.00	40.35	0.5	21,748	0.00%
2020/06/01	0	0.00	32	40.40	40.25	-32	21,626	-0.15%
2020/05/29	2	39.50	0	0.00	40.05	2	21,638	0.01%
2020/05/26	0	0.00	1	39.85	39.90	-1	22,372	0.00%
2020/05/22	0	0.00	3	39.30	39.25	-3	22,264	-0.01%
2020/05/21	1	39.90	21	39.80	39.95	-20	22,347	-0.09%
2020/05/20	2	39.60	0	0.00	39.65	2	22,296	0.01%
2020/05/18	7	39.01	2	39.05	39.00	5	22,156	0.02%
2020/05/15	5	39.30	15	39.27	39.05	-10	22,160	-0.05%
2020/05/14	0	0.00	1	39.40	39.15	-1	22,118	0.00%
2020/05/11	1	39.75	2	39.73	39.60	-1	22,106	0.00%
2020/05/08	0	0.00	10	39.40	39.25	-10	22,176	-0.05%
2020/05/07	2	38.88	0	0.00	38.85	2	22,167	0.01%
2020/05/06	5	38.65	6	38.93	38.80	-1	22,195	0.00%
2020/05/04	12	38.75	0	0.00	38.80	12	22,279	0.05%
2020/04/30	3	39.53	1	39.80	39.90	2	22,046	0.01%
2020/04/29	1.7	38.62	3	38.67	38.45	-1.3	21,797	-0.01%
2020/04/23	10	37.20	0	0.00	37.25	10	22,786	0.04%
2020/04/22	0	0.00	0.4	37.30	37.20	-0.4	22,804	0.00%
2020/04/21	1	37.70	7	37.04	37.00	-6	22,784	-0.03%
2020/04/20	13	38.19	0	0.00	38.00	13	22,772	0.06%
2020/04/17	0	0.00	21	38.38	38.20	-21	23,025	-0.09%
2020/04/16	2	37.70	0	0.00	37.80	2	22,915	0.01%
2020/04/15	7	38.10	0	0.00	38.30	7	22,791	0.03%
2020/04/14	4	37.79	2.1	37.86	38.00	1.9	22,766	0.01%
2020/04/13	25	37.41	1	37.35	37.40	24	22,579	0.11%
2020/04/10	5	37.57	5	37.54	37.80	0	22,597	0.00%
2020/04/09	10	36.10	0	0.00	36.20	10	22,305	0.04%
2020/04/08	3	35.85	0	0.00	35.75	3	22,189	0.01%
2020/03/31	2	35.35	1	36.05	35.30	1	21,392	0.00%
2020/03/30	1	35.30	0	0.00	35.80	1	21,116	0.00%
2020/03/27	3	35.93	0	0.00	35.80	3	20,967	0.01%
2020/03/24	1	34.75	0	0.00	34.65	1	20,552	0.00%
2020/03/23	0	0.00	6	34.45	34.15	-6	20,477	-0.03%
2020/03/20	11	35.20	11	35.40	35.10	0	20,413	0.00%
2020/03/19	5	33.90	1	34.10	34.00	4	19,997	0.02%
2020/03/18	0.6	34.85	11	34.75	34.65	-10.4	19,782	-0.05%
2020/03/16	1	36.50	0	0.00	35.80	1	19,289	0.01%
2020/03/13	5	36.02	6	36.47	37.00	-1	18,926	-0.01%
2020/03/12	3	38.00	5	37.61	37.50	-2	18,171	-0.01%
2020/03/11	14	38.96	0	0.00	38.60	14	17,595	0.08%
2020/03/10	0	0.00	18	38.50	39.00	-18	17,509	-0.10%
2020/03/09	8	38.84	0	0.00	38.55	8	17,666	0.05%
2020/03/06	19	39.53	0	0.00	39.50	19	16,962	0.11%
2020/03/05	0	0.00	1	40.10	40.15	-1	16,604	-0.01%
2020/03/04	1	39.75	2	39.80	39.75	-1	16,734	-0.01%
2020/03/03	4	39.85	0	0.00	39.80	4	16,625	0.02%
2020/03/02	11	39.61	1	39.85	39.50	10	16,401	0.06%
2020/02/27	16	40.11	1	40.30	40.05	15	16,358	0.09%
2020/02/26	2	40.40	0	0.00	40.65	2	15,944	0.01%
2020/02/24	1	40.75	0	0.00	40.85	1	15,822	0.01%
2020/02/20	1	41.60	2	41.75	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	1	41.70	41.75	-1	15,831	-0.01%
2020/02/18	0	0.00	3.1	41.26	41.50	-3.1	15,879	-0.02%
2020/02/17	1	41.50	13	41.35	41.40	-12	15,918	-0.08%
2020/02/12	0	0.00	1	41.90	41.80	-1	16,482	-0.01%
2020/02/11	16	41.73	1	41.50	41.65	15	16,604	0.09%
2020/02/10	1	40.70	10	40.85	40.90	-9	17,085	-0.05%
2020/02/07	1	41.05	2	41.05	41.05	-1	18,245	-0.01%
2020/02/06	1	41.25	1	41.20	41.50	0	18,469	0.00%
2020/02/05	1	40.50	0	0.00	40.95	1	18,523	0.01%
2020/02/03	1	40.20	2	39.95	40.20	-1	18,821	-0.01%
2020/01/31	2	40.83	0	0.00	40.65	2	18,706	0.01%
2020/01/30	10	40.96	1	41.15	40.60	9	18,516	0.05%
2020/01/20	1	43.05	1	43.05	43.10	0	17,715	0.00%
2020/01/17	0	0.00	81	43.10	43.10	-81	17,677	-0.46%
2020/01/16	1	42.80	0	0.00	42.95	1	17,637	0.01%
2020/01/15	1	42.70	5	42.80	42.90	-4	17,693	-0.02%
2020/01/14	0.2	42.85	5	43.00	42.85	-4.8	17,768	-0.03%
2020/01/13	4	42.78	8	42.79	42.85	-4	17,602	-0.02%
2020/01/09	2	42.00	0	0.00	42.00	2	17,525	0.01%
2020/01/08	20	42.00	2	41.85	41.80	18	17,684	0.10%
2020/01/07	2	42.25	0	0.00	42.20	2	17,626	0.01%
2020/01/06	3	42.45	0	0.00	42.25	3	17,702	0.02%
2020/01/03	0	0.00	4	42.79	42.80	-4	17,577	-0.02%
2020/01/02	5	42.57	0	0.00	42.55	5	17,567	0.03%
2019/12/30	2	42.65	0	0.00	42.70	2	17,595	0.01%
2019/12/25	2	42.60	1	42.65	42.60	1	17,752	0.01%
2019/12/24	0	0.00	3	42.80	42.65	-3	17,858	-0.02%
2019/12/23	0	0.00	1	42.70	42.80	-1	17,963	-0.01%
2019/12/20	7.8	42.68	1	42.70	42.80	6.8	17,985	0.04%
2019/12/19	5	42.70	0	0.00	42.70	5	17,911	0.03%
2019/12/18	0	0.00	3	43.00	43.00	-3	17,810	-0.02%
2019/12/17	6	42.75	0	0.00	42.95	6	17,822	0.03%
2019/12/16	80	42.92	0	0.00	42.90	80	17,741	0.45%
2019/12/13	0	0.00	1	42.75	42.90	-1	17,562	-0.01%
2019/12/12	0	0.00	3	42.55	42.45	-3	17,156	-0.02%
2019/12/11	0	0.00	73.6	42.28	42.40	-73.6	16,948	-0.43%
2019/12/10	10	41.35	4	41.53	41.70	6	16,686	0.04%
2019/12/06	20	41.23	1	41.30	41.25	19	16,803	0.11%
2019/12/05	13.6	41.46	3	41.52	41.50	10.6	16,719	0.06%
2019/12/04	33	41.23	14	41.34	41.30	19	16,638	0.11%
2019/12/02	0	0.00	2	41.60	41.65	-2	16,325	-0.01%
2019/11/29	0	0.00	1	41.95	41.70	-1	16,305	-0.01%
2019/11/28	0	0.00	1	42.40	42.35	-1	16,108	-0.01%
2019/11/26	1	42.45	1	42.40	42.00	0	16,257	0.00%
2019/11/21	2	42.05	0	0.00	42.05	2	15,785	0.01%
2019/11/19	0	0.00	3	42.60	42.70	-3	15,676	-0.02%
2019/11/15	0.1	42.55	0	0.00	42.55	0.1	15,615	0.00%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/11	7	42.19	1	42.25	42.25	6	16,218	0.04%
2019/11/08	0	0.00	1	42.90	42.70	-1	16,126	-0.01%
2019/11/07	5	42.90	0	0.00	42.90	5	15,987	0.03%
2019/11/06	11	42.67	13	42.82	43.00	-2	15,346	-0.01%
2019/11/05	0.1	41.45	4	41.25	41.45	-3.9	14,376	-0.03%
2019/11/04	2	40.80	4	40.50	40.95	-2	14,252	-0.01%
2019/11/01	2	40.13	1	40.40	40.10	1	14,271	0.01%
2019/10/30	1	40.85	0	0.00	40.85	1	14,093	0.01%
2019/10/24	2	41.05	2	41.00	41.15	0	13,751	0.00%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/04	0	0.00	1	40.35	40.60	-1	13,625	-0.01%
2019/10/03	3	40.33	0	0.00	40.30	3	13,615	0.02%
2019/10/02	0	0.00	5	41.10	40.90	-5	13,633	-0.04%
2019/09/26	2	41.58	0	0.00	41.20	2	13,673	0.01%
2019/09/23	2	41.25	1	41.15	41.15	1	14,358	0.01%
2019/09/19	0	0.00	1	41.75	41.85	-1	14,570	-0.01%
2019/09/17	0	0.00	2	41.48	41.65	-2	14,537	-0.01%
2019/09/11	0	0.00	30	41.30	41.40	-30	14,658	-0.20%
2019/09/10	1	41.40	3	41.35	41.40	-2	14,594	-0.01%
2019/09/09	0	0.00	20	40.95	40.95	-20	14,497	-0.14%
2019/09/05	1	40.40	1	40.25	40.50	0	14,418	0.00%
2019/09/03	7	39.94	1	40.05	39.80	6	14,539	0.04%
2019/08/30	1	39.80	0	0.00	40.15	1	14,765	0.01%
2019/08/29	2	39.50	0	0.00	39.50	2	14,673	0.01%
2019/08/26	2	39.35	8	39.50	39.50	-6	14,823	-0.04%
2019/08/23	0	0.00	2	39.55	39.85	-2	14,870	-0.01%
2019/08/22	3	39.52	0	0.00	39.45	3	14,954	0.02%
2019/08/19	6	39.85	1	40.00	40.00	5	16,339	0.03%
2019/08/16	4	38.99	8	39.44	39.55	-4	16,312	-0.02%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/14	3	39.75	2	39.98	39.75	1	15,935	0.01%
2019/08/13	1	39.80	0	0.00	39.80	1	16,024	0.01%
2019/08/12	0	0.00	39	40.14	40.00	-39	16,218	-0.24%
2019/08/08	6	40.00	0	0.00	39.95	6	16,545	0.04%
2019/08/07	4	39.71	0	0.00	39.80	4	16,841	0.02%
2019/08/06	7	39.99	0	0.00	39.90	7	17,733	0.04%
2019/08/05	16	39.95	0	0.00	39.95	16	18,089	0.09%
2019/08/01	1	40.50	2	40.58	40.50	-1	18,301	-0.01%
2019/07/31	2	40.98	1	41.05	40.80	1	18,319	0.01%
2019/07/29	2	41.20	0	0.00	41.20	2	18,573	0.01%
2019/07/24	0	0.00	1	41.30	41.15	-1	19,348	-0.01%
2019/07/22	1	41.10	21	41.20	41.40	-20	19,369	-0.10%
2019/07/19	2	41.18	5	41.40	41.05	-3	19,374	-0.02%
2019/07/18	5	41.10	4	41.15	41.10	1	19,312	0.01%
2019/07/17	2	41.30	0	0.00	41.30	2	19,217	0.01%
2019/07/15	0	0.00	1	41.85	41.65	-1	18,852	-0.01%
2019/07/12	2	41.70	0	0.00	41.60	2	18,882	0.01%
2019/07/10	1	42.20	0	0.00	42.20	1	19,114	0.01%
2019/07/03	0	0.00	14	42.30	42.25	-14	19,901	-0.07%
2019/07/02	0	0.00	3	42.75	42.65	-3	20,241	-0.01%
2019/06/27	0	0.00	2	42.98	43.20	-2	19,625	-0.01%
2019/06/25	1	42.60	0	0.00	42.60	1	19,924	0.01%
2019/06/24	1	42.20	0	0.00	42.55	1	20,254	0.00%
2019/06/20	0	0.00	50	42.50	42.55	-50	20,422	-0.24%
2019/06/19	0	0.00	3	42.42	42.55	-3	20,644	-0.01%
2019/06/17	0	0.00	4	41.38	41.65	-4	20,707	-0.02%
2019/06/14	4	41.38	0	0.00	41.30	4	21,035	0.02%
2019/06/13	1	41.65	0	0.00	41.65	1	21,109	0.00%
2019/06/11	5	41.60	5	41.78	42.10	0	21,226	0.00%
2019/06/10	2	41.35	0	0.00	41.35	2	20,962	0.01%
2019/06/05	8	41.29	0	0.00	41.10	8	20,946	0.04%
2019/06/04	3	41.38	0	0.00	41.45	3	20,924	0.01%
2019/06/03	5	40.63	0	0.00	41.05	5	20,926	0.02%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	22	40.31	15	40.30	40.30	7	21,156	0.03%
2019/05/24	40	40.80	13	41.01	40.60	27	20,117	0.13%
2019/05/23	0	0.00	8	40.85	41.00	-8	20,017	-0.04%
2019/05/22	1	40.95	1	40.95	41.15	0	20,047	0.00%
2019/05/21	15	40.78	20	41.10	41.50	-5	20,045	-0.02%
2019/05/20	2	40.23	2	40.25	40.20	0	19,732	0.00%
2019/05/17	7	40.12	29	40.13	40.00	-22	19,779	-0.11%
2019/05/16	55	40.32	30	40.38	40.00	25	19,523	0.13%
2019/05/15	63	40.94	20	41.19	40.95	43	19,277	0.22%
2019/05/14	26	40.26	20	40.53	40.45	6	19,168	0.03%
2019/05/13	9	42.27	34	42.64	41.95	-25	18,279	-0.14%
2019/05/10	26	43.58	3	43.65	43.20	23	17,969	0.13%
2019/05/09	11	43.65	23	43.72	43.50	-12	18,064	-0.07%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	3	44.42	81	44.45	44.50	-78	18,096	-0.43%
2019/05/03	81	45.65	1	45.50	45.45	80	17,979	0.44%
2019/05/02	7	45.49	10	45.52	45.65	-3	17,838	-0.02%
2019/04/29	0	0.00	3	44.45	44.60	-3	17,665	-0.02%
2019/04/26	2	44.50	0	0.00	44.50	2	17,852	0.01%
2019/04/25	3	44.40	2	44.50	44.35	1	18,088	0.01%
2019/04/22	2	44.38	2	44.40	44.35	0	19,135	0.00%
2019/04/19	0	0.00	2	44.43	44.35	-2	19,298	-0.01%
2019/04/18	10	44.14	10	44.19	44.20	0	19,368	0.00%
2019/04/17	8	44.03	5	44.22	44.10	3	19,526	0.02%
2019/04/16	2	44.03	0	0.00	44.10	2	19,348	0.01%
2019/04/15	3	44.17	1	44.35	44.15	2	19,302	0.01%
2019/04/12	3	44.13	0	0.00	44.10	3	19,307	0.02%
2019/04/11	4	44.16	2	44.65	44.15	2	19,349	0.01%
2019/04/10	5	44.21	1	44.30	44.20	4	19,157	0.02%
2019/04/09	0	0.00	1	44.30	44.30	-1	18,921	-0.01%
2019/04/08	4	44.35	1	44.45	44.30	3	18,599	0.02%
2019/04/02	0	0.00	2	44.88	44.80	-2	18,020	-0.01%
2019/03/29	14	44.70	4	44.33	44.95	10	17,832	0.06%
2019/03/28	6	44.09	1	44.15	44.00	5	17,709	0.03%
2019/03/27	24	44.73	41.3	44.99	44.50	-17.3	17,366	-0.10%
2019/03/26	1	45.25	0	0.00	45.25	1	17,108	0.01%
2019/03/25	5	45.40	0	0.00	45.40	5	17,067	0.03%
2019/03/22	16	46.32	0	0.00	46.20	16	16,893	0.09%
2019/03/21	5	46.63	0	0.00	46.75	5	16,784	0.03%
2019/03/20	34	46.90	0	0.00	46.95	34	16,780	0.20%
2019/03/19	28	46.68	30	46.64	46.65	-2	16,896	-0.01%
2019/03/18	1	45.50	1	45.60	45.80	0	16,574	0.00%
2019/03/14	1	45.20	1	45.10	45.10	0	16,273	0.00%
2019/03/12	0	0.00	14	45.00	45.00	-14	16,479	-0.08%
2019/03/11	1	44.35	0	0.00	44.40	1	16,510	0.01%
2019/03/07	1	44.60	5	44.60	44.65	-4	16,730	-0.02%
2019/03/04	2	43.95	6	44.95	44.90	-4	17,057	-0.02%
2019/02/27	8	45.39	0	0.00	45.30	8	16,897	0.05%
2019/02/26	2	45.55	0	0.00	45.50	2	16,689	0.01%
2019/02/25	7	45.46	5	45.52	45.55	2	16,530	0.01%
2019/02/22	18	45.14	3	45.30	45.40	15	16,537	0.09%
2019/02/21	0	0.00	9	45.23	45.40	-9	16,449	-0.05%
2019/02/20	1	44.75	1	45.00	45.15	0	16,347	0.00%
2019/02/19	0	0.00	1	44.60	44.60	-1	16,200	-0.01%
2019/02/15	36	44.52	0	0.00	44.20	36	15,981	0.23%
2019/02/14	4	44.58	3	44.57	44.55	1	15,903	0.01%
2019/02/13	2	43.95	3	44.10	44.30	-1	15,657	-0.01%
2019/02/12	1	44.00	1	43.85	43.90	0	15,578	0.00%
2019/01/30	10	43.68	0	0.00	43.60	10	15,374	0.07%
2019/01/29	1	43.65	53	43.78	43.90	-52	15,060	-0.35%
2019/01/28	1	43.50	1	43.55	43.80	0	14,887	0.00%
2019/01/25	3	43.57	2	43.68	43.50	1	14,644	0.01%
2019/01/24	9	43.63	3	43.68	43.55	6	14,477	0.04%
2019/01/23	3	43.80	0	0.00	43.75	3	14,456	0.02%
2019/01/22	5	44.15	0	0.00	44.20	5	14,399	0.03%
2019/01/21	0	0.00	1	43.90	43.80	-1	14,376	-0.01%
2019/01/18	6	43.54	1	43.60	43.50	5	14,615	0.03%
2019/01/17	11	43.88	0	0.00	43.80	11	14,497	0.08%
2019/01/16	6	43.62	0	0.00	43.60	6	14,322	0.04%
2019/01/15	9	43.92	0	0.00	43.75	9	14,030	0.06%
2019/01/14	7	44.60	2	44.45	44.40	5	13,493	0.04%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	0	0.00	3	46.00	45.95	-3	13,385	-0.02%
2019/01/07	10	45.05	1	45.40	45.20	9	13,425	0.07%
2019/01/04	4	44.61	4	44.69	44.55	0	13,467	0.00%
2019/01/03	9	45.41	3	45.57	45.15	6	13,852	0.04%
2019/01/02	4	45.91	0	0.00	45.90	4	13,837	0.03%
2018/12/28	2	46.68	1	47.00	47.00	1	13,810	0.01%
2018/12/27	10	46.50	0	0.00	46.70	10	14,054	0.07%
2018/12/25	1	46.00	2	46.05	46.00	-1	14,341	-0.01%
2018/12/24	3	46.52	1	46.35	46.50	2	14,365	0.01%
2018/12/22	0	0.00	30	46.90	46.85	-30	14,281	-0.21%
2018/12/20	0	0.00	1	47.15	47.00	-1	14,426	-0.01%
2018/12/19	2	47.05	0	0.00	47.25	2	14,318	0.01%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/13	0	0.00	2	47.75	48.25	-2	14,376	-0.01%
2018/12/12	6	47.39	6	47.68	47.50	0	14,310	0.00%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	1	47.65	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.05	5	48.35	48.15	-4	13,964	-0.03%
2018/12/06	4	48.09	0	0.00	48.25	4	14,017	0.03%
2018/12/05	2	48.28	0	0.00	48.40	2	14,099	0.01%
2018/12/04	5	48.50	3	48.65	48.95	2	14,067	0.01%
2018/12/03	30	49.07	3	49.20	49.10	27	13,952	0.19%
2018/11/30	5	48.57	3	48.80	48.55	2	13,946	0.01%
2018/11/29	3	48.70	2	49.35	48.55	1	13,686	0.01%
2018/11/28	2	48.80	0	0.00	48.80	2	13,485	0.01%
2018/11/23	0	0.00	10	50.20	49.95	-10	12,886	-0.08%
2018/11/22	0	0.00	20	50.25	50.40	-20	12,878	-0.16%
2018/11/21	0	0.00	20	50.25	50.20	-20	12,886	-0.16%
2018/11/15	0	0.00	20	50.70	50.80	-20	12,870	-0.16%
2018/11/14	0	0.00	30	50.40	50.40	-30	12,904	-0.23%
2018/11/08	0	0.00	2	50.90	50.90	-2	13,006	-0.02%
2018/11/05	2	49.10	0	0.00	49.60	2	12,791	0.02%
2018/11/01	0	0.00	1	48.70	48.75	-1	12,752	-0.01%
2018/10/31	1	48.40	0	0.00	49.00	1	12,645	0.01%
2018/10/25	2	48.70	0	0.00	48.70	2	11,924	0.02%
2018/10/23	1	49.80	0	0.00	49.30	1	11,784	0.01%
2018/10/18	1	49.90	0	0.00	50.00	1	11,657	0.01%
2018/10/16	0	0.00	13	50.12	50.40	-13	11,549	-0.11%
2018/10/15	1	49.85	0	0.00	50.00	1	11,464	0.01%
2018/10/11	0	0.00	2	50.20	50.10	-2	11,086	-0.02%
2018/10/09	0	0.00	1	52.70	52.40	-1	10,544	-0.01%
2018/10/05	3	51.23	0	0.00	51.20	3	10,408	0.03%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/09/26	0.6	52.50	0	0.00	53.00	0.6	10,649	0.01%
2018/09/21	0	0.00	3	52.67	52.90	-3	10,960	-0.03%
2018/09/11	4	50.35	0	0.00	50.50	4	12,101	0.03%
2018/09/10	0	0.00	0.1	51.00	50.90	-0.1	12,298	0.00%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/09/05	1	52.00	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	1	52.50	52.20	-1	13,047	-0.01%
2018/09/03	5	52.02	0	0.00	52.00	5	13,115	0.04%
2018/08/31	0	0.00	2	52.60	52.60	-2	13,234	-0.02%
2018/08/24	0	0.00	2	52.80	52.80	-2	13,597	-0.01%
2018/08/23	0	0.00	1	52.20	52.50	-1	13,990	-0.01%
2018/08/22	1.8	51.73	0	0.00	52.10	1.8	14,303	0.01%
2018/08/21	0.6	51.90	0	0.00	51.90	0.6	14,272	0.00%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/13	0	0.00	10	52.00	52.00	-10	14,288	-0.07%
2018/08/08	0	0.00	1	53.20	53.00	-1	14,644	-0.01%
2018/08/06	1	52.80	0	0.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/07/31	1	51.90	0	0.00	52.70	1	15,740	0.01%
2018/07/05	3	51.10	0	0.00	51.40	3	16,507	0.02%
2018/07/03	14	52.31	0	0.00	52.10	14	16,535	0.08%
2018/07/02	5	53.10	0	0.00	53.20	5	16,295	0.03%
2018/06/29	0	0.00	2	53.90	53.80	-2	16,159	-0.01%
2018/06/26	0	0.00	11	53.50	53.00	-11	15,760	-0.07%
2018/06/25	10	55.70	0	0.00	55.60	10	15,534	0.06%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/20	0	0.00	5	55.50	55.50	-5	14,998	-0.03%
2018/06/19	0	0.00	1	55.40	55.00	-1	14,863	-0.01%
2018/06/15	0	0.00	1	55.30	55.30	-1	14,466	-0.01%
2018/06/08	20	55.10	0	0.00	55.00	20	13,857	0.14%
2018/06/06	0	0.00	1	54.90	54.90	-1	14,092	-0.01%
2018/06/04	10	53.70	2	54.00	54.00	8	14,053	0.06%
2018/05/31	0	0.00	1	53.50	53.60	-1	13,998	-0.01%
2018/05/30	18	52.99	0	0.00	52.90	18	13,666	0.13%
2018/05/29	2	53.80	0	0.00	54.10	2	13,502	0.01%
2018/05/16	0	0.00	21	54.71	54.90	-21	14,261	-0.15%
2018/05/08	0	0.00	1	53.30	53.50	-1	14,373	-0.01%
2018/05/02	1	53.20	0	0.00	53.50	1	14,600	0.01%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/25	3	51.80	0	0.00	52.20	3	14,567	0.02%
2018/04/19	0	0.00	1	52.80	52.90	-1	14,867	-0.01%
2018/04/17	2	51.80	1	51.70	51.60	1	14,773	0.01%
2018/04/13	0	0.00	3	52.90	52.80	-3	15,106	-0.02%
2018/04/12	10	53.10	1	53.60	53.30	9	15,314	0.06%
2018/04/11	1	53.20	0	0.00	53.30	1	15,513	0.01%
2018/04/10	3	53.60	0	0.00	53.00	3	15,594	0.02%
2018/04/09	0	0.00	1	53.00	53.00	-1	15,704	-0.01%
2018/04/03	0	0.00	0.1	52.00	52.00	-0.1	15,783	0.00%
2018/03/29	11	52.27	0	0.00	51.80	11	16,036	0.07%
2018/03/23	1	52.50	0	0.00	52.20	1	16,204	0.01%
2018/03/12	0	0.00	2	54.50	54.50	-2	16,673	-0.01%
2018/03/09	1	52.20	0	0.00	52.00	1	16,714	0.01%
2018/03/08	5	52.70	0	0.00	52.40	5	17,459	0.03%
2018/03/07	2	52.70	0	0.00	52.50	2	17,930	0.01%
2018/02/23	1	54.20	1	54.50	54.70	0	19,762	0.00%
2018/02/21	0	0.00	1	54.10	54.00	-1	21,958	0.00%
2018/02/09	1	52.10	0	0.00	52.80	1	21,999	0.00%
2018/02/08	0	0.00	1	53.50	53.30	-1	21,798	0.00%
2018/02/06	5	50.70	5	51.30	50.80	0	21,788	0.00%
2018/01/22	0	0.00	1	55.90	55.60	-1	20,628	0.00%
2018/01/19	0	0.00	2	56.00	56.00	-2	20,908	-0.01%
2018/01/15	10	56.40	21	56.44	56.50	-11	20,518	-0.05%
2018/01/12	0	0.00	10	55.80	55.60	-10	20,278	-0.05%
2018/01/11	0	0.00	2	55.35	55.40	-2	20,202	-0.01%
2018/01/08	1	55.80	0	0.00	55.70	1	20,036	0.00%
2018/01/05	1	55.40	10	55.70	55.70	-9	19,793	-0.05%
2018/01/03	0	0.00	6.6	54.72	55.20	-6.6	19,635	-0.03%
2018/01/02	0	0.00	2	54.15	54.20	-2	19,235	-0.01%