國泰金 (2882)-群益金鼎-竹南券商分點個股進出

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: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

國泰金 (2882)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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	6.7	56.75	32.9	57.04	56.80	-26.1	30,409	-0.09%
2024/05/27	2	55.89	15	55.79	55.60	-13	30,154	-0.04%
2024/05/24	2	54.95	9	54.79	54.90	-7	30,085	-0.02%
2024/05/23	35.5	54.72	48	54.76	54.80	-12.5	30,107	-0.04%
2024/05/22	0.1	55.60	1	56.00	56.00	-0.9	29,852	0.00%
2024/05/21	1.1	55.01	1	55.20	55.40	0.1	29,708	0.00%
2024/05/20	11	55.93	10	55.70	56.00	1	29,367	0.00%
2024/05/17	6.1	56.48	20	56.31	56.40	-13.9	29,208	-0.05%
2024/05/16	78.1	56.54	9	56.58	56.40	69.1	29,050	0.24%
2024/05/15	2	55.00	43.8	56.63	56.60	-41.8	28,227	-0.15%
2024/05/14	41	54.70	38	54.35	54.30	3	27,245	0.01%
2024/05/13	119.1	55.41	16	55.11	55.10	103.1	26,962	0.38%	大買/鉅額交易
2024/05/10	13	53.67	66.8	54.47	55.50	-53.8	26,191	-0.21%
2024/05/09	1	52.20	18	51.79	51.70	-17	24,534	-0.07%
2024/05/08	1	50.90	0	0.00	50.90	1	24,131	0.00%
2024/05/07	2	50.90	3	51.30	50.90	-1	24,147	0.00%
2024/05/06	0	0.00	3	50.97	50.90	-3	24,031	-0.01%
2024/05/03	4	50.35	2	50.45	50.20	2	23,755	0.01%
2024/05/02	2.1	50.40	2	50.35	50.30	0.1	23,703	0.00%
2024/04/30	0	0.00	3.4	50.91	50.50	-3.4	23,517	-0.01%
2024/04/29	2	50.80	65.2	50.56	50.80	-63.2	23,098	-0.27%
2024/04/26	2.2	48.91	1	49.10	48.90	1.1	22,340	0.01%
2024/04/25	10	48.54	1	48.60	48.55	9	22,428	0.04%
2024/04/23	0	0.00	5	48.85	48.75	-5	22,603	-0.02%
2024/04/22	0	0.00	0.2	48.30	48.40	-0.2	22,828	0.00%
2024/04/19	1	47.70	0	0.00	47.45	1	22,753	0.00%
2024/04/18	1	47.55	1	48.25	48.45	0	22,431	0.00%
2024/04/17	0.2	47.80	0	0.00	47.90	0.2	22,340	0.00%
2024/04/16	22.3	47.94	0	0.00	47.85	22.3	22,176	0.10%
2024/04/15	3	48.50	5	48.60	48.95	-2	21,808	-0.01%
2024/04/12	6	49.21	2	49.20	49.05	4	21,657	0.02%
2024/04/11	12	49.56	31	49.99	49.70	-19	21,353	-0.09%
2024/04/10	33.1	48.86	1	48.75	48.75	32.1	20,845	0.15%
2024/04/09	1	49.40	13	49.24	49.45	-12	20,642	-0.06%
2024/04/08	8	47.85	0	0.00	48.35	8	20,144	0.04%
2024/04/03	22	48.25	0	0.00	48.05	22	20,142	0.11%
2024/04/02	22	48.82	1.8	48.80	48.95	20.2	20,059	0.10%
2024/04/01	13	48.87	2	49.00	48.95	11	20,092	0.05%
2024/03/29	0	0.00	19	48.29	48.65	-19	19,929	-0.10%
2024/03/28	2	48.15	0	0.00	48.25	2	19,806	0.01%
2024/03/27	0.1	48.10	0	48.15	48.20	0	19,792	0.00%
2024/03/26	0	0.00	12	48.45	48.35	-12	19,800	-0.06%
2024/03/25	13.3	47.90	2	48.00	48.10	11.3	19,822	0.06%
2024/03/22	14.3	48.31	29.2	49.00	48.55	-14.9	19,755	-0.08%
2024/03/21	8.2	48.31	41	48.25	48.55	-32.9	19,329	-0.17%
2024/03/20	0.2	47.50	5	47.64	47.50	-4.9	19,083	-0.03%
2024/03/19	14.2	47.45	27.5	47.82	47.75	-13.3	19,384	-0.07%
2024/03/18	7.2	47.62	8	47.44	47.55	-0.9	19,301	0.00%
2024/03/15	17.2	47.47	3	47.98	47.65	14.2	19,158	0.07%
2024/03/14	3.2	47.90	171	47.94	48.30	-167.8	18,269	-0.92%	大賣/鉅額交易
2024/03/13	35	46.63	65	46.78	46.80	-30	17,370	-0.17%
2024/03/12	24	46.08	60	46.40	46.50	-36	17,141	-0.21%
2024/03/11	18	46.08	79.9	46.10	46.05	-61.9	16,726	-0.37%
2024/03/08	2	45.15	8.1	45.19	45.30	-6.1	16,215	-0.04%
2024/03/07	40.2	44.86	0	0.00	44.85	40.2	15,741	0.26%
2024/03/06	24	44.66	0	0.00	44.55	24	15,652	0.15%
2024/03/05	5.2	44.75	1	44.80	44.65	4.2	15,917	0.03%
2024/03/04	7.2	44.72	0	0.00	44.65	7.2	15,905	0.05%
2024/03/01	21.5	44.68	2	44.65	44.65	19.5	15,930	0.12%
2024/02/29	1	44.80	1.1	44.95	45.05	-0.1	15,994	0.00%
2024/02/27	1	44.35	2	44.48	44.30	-1	15,657	-0.01%
2024/02/26	6.2	44.32	0	0.00	44.30	6.2	15,576	0.04%
2024/02/23	9.3	44.56	30	44.74	44.45	-20.7	15,466	-0.13%
2024/02/22	5	44.70	1.2	44.80	44.90	3.8	15,679	0.02%
2024/02/21	28	44.82	2	44.83	44.75	26	15,691	0.17%
2024/02/20	1	44.85	0	0.00	45.10	1	15,713	0.01%
2024/02/19	0.6	44.95	1	45.00	45.00	-0.4	15,792	0.00%
2024/02/16	0	0.00	2.1	44.41	44.55	-2.1	15,816	-0.01%
2024/02/15	0	0.00	0	44.10	44.05	0	15,933	0.00%
2024/02/05	8	43.85	5	43.95	43.90	3	15,847	0.02%
2024/02/02	3	44.13	0	0.00	44.10	3	15,646	0.02%
2024/01/31	1	43.95	0	0.00	44.15	1	15,471	0.01%
2024/01/29	7	44.31	5	44.39	44.40	2	15,324	0.01%
2024/01/25	9	44.26	0	0.00	44.35	9	15,366	0.06%
2024/01/24	2	44.10	1	44.20	44.20	1	15,325	0.01%
2024/01/23	0.8	44.20	5	44.05	44.20	-4.2	15,272	-0.03%
2024/01/19	5.5	43.50	6.6	43.80	43.80	-1.1	15,261	-0.01%
2024/01/18	2	43.28	2	43.25	43.30	0	15,132	0.00%
2024/01/17	13.1	43.50	55	43.54	43.30	-42	14,958	-0.28%
2024/01/16	3	43.87	169	43.89	44.00	-166	14,499	-1.14%	大賣/鉅額交易
2024/01/15	15.1	44.52	0	0.00	44.45	15.1	14,262	0.11%
2024/01/12	3	44.53	0	0.00	44.50	3	14,417	0.02%
2024/01/11	3	44.60	0	0.00	44.60	3	14,442	0.02%
2024/01/09	2	44.90	1	45.00	44.75	1	14,551	0.01%
2024/01/08	0	45.35	1	45.45	45.10	-1	14,471	-0.01%
2024/01/05	0	0.00	0.8	44.90	44.85	-0.8	14,492	-0.01%
2024/01/04	3	44.85	20	44.90	44.70	-17	14,633	-0.12%
2024/01/03	5.1	44.92	2	45.10	44.95	3.1	14,958	0.02%
2024/01/02	2	45.40	1	45.40	45.50	1	14,818	0.01%
2023/12/29	1	45.60	2	45.75	45.75	-1	14,897	-0.01%
2023/12/28	0.8	45.70	14	45.74	45.80	-13.2	15,058	-0.09%
2023/12/27	6	45.49	0	0.00	45.45	6	15,076	0.04%
2023/12/25	2	44.93	0	0.00	44.85	2	15,071	0.01%
2023/12/22	5	44.69	0	0.00	44.65	5	15,129	0.03%
2023/12/21	2	44.70	0	0.00	44.70	2	15,143	0.01%
2023/12/20	5	44.96	0	0.00	44.85	5	15,167	0.03%
2023/12/19	18	45.02	0	0.00	44.90	18	15,132	0.12%
2023/12/18	20	45.55	0	0.00	45.50	20	15,242	0.13%
2023/12/13	10	44.64	0	0.00	44.70	10	14,626	0.07%
2023/12/12	2	44.73	0	0.00	44.75	2	14,668	0.01%
2023/12/11	8	44.83	0	0.00	44.85	8	14,610	0.05%
2023/12/07	3	44.92	0	0.00	45.00	3	14,380	0.02%
2023/12/06	5	45.52	0.2	45.50	45.45	4.8	14,160	0.03%
2023/12/05	11	45.52	0	0.00	45.55	11	14,051	0.08%
2023/12/04	0.3	46.15	0.1	46.05	46.25	0.2	13,799	0.00%
2023/12/01	0	0.00	0.8	46.10	46.05	-0.8	13,838	-0.01%
2023/11/30	1	46.05	33	46.17	46.50	-32	13,738	-0.23%
2023/11/29	7	45.82	0	0.00	45.75	7	13,300	0.05%
2023/11/28	7	45.84	4.3	45.99	46.00	2.7	13,420	0.02%
2023/11/27	6	45.86	1	46.55	45.75	5	13,497	0.04%
2023/11/24	0	0.00	1.1	46.15	46.30	-1.1	13,412	-0.01%
2023/11/22	0	0.00	3.3	46.15	46.30	-3.3	13,527	-0.02%
2023/11/21	1	46.25	0.1	46.00	46.15	0.9	13,506	0.01%
2023/11/17	0	0.00	3	45.75	45.80	-3	13,436	-0.02%
2023/11/16	11	45.55	0	0.00	45.65	11	13,339	0.08%
2023/11/15	0	0.00	4	45.95	45.75	-4	13,178	-0.03%
2023/11/14	0	0.00	1	45.50	45.45	-1	12,979	-0.01%
2023/11/10	11	44.95	0	0.00	44.95	11	12,999	0.08%
2023/11/08	10	45.05	10	45.07	45.05	0	13,393	0.00%
2023/11/07	4	45.05	0	0.00	45.20	4	13,574	0.03%
2023/11/06	0	0.00	5	45.49	45.35	-5	13,650	-0.04%
2023/11/02	0	0.00	3	44.80	44.85	-3	13,962	-0.02%
2023/11/01	1	44.40	3	44.20	44.30	-2	13,947	-0.01%
2023/10/31	0	44.10	0	0.00	43.90	0	14,171	0.00%
2023/10/30	3	43.85	0	0.00	43.95	3	14,634	0.02%
2023/10/26	1	43.85	6	43.80	43.85	-5	15,462	-0.03%
2023/10/25	2	44.25	0	0.00	44.15	2	15,491	0.01%
2023/10/23	4	44.13	0	0.00	44.10	4	16,353	0.02%
2023/10/20	5	43.97	1.7	44.51	44.70	3.3	16,283	0.02%
2023/10/18	0	0.00	4	45.28	45.60	-4	15,992	-0.03%
2023/10/17	0	45.35	1	45.25	45.25	-1	15,862	-0.01%
2023/10/16	0	0.00	8	45.40	45.50	-8	16,036	-0.05%
2023/10/13	12	45.41	0.9	45.65	45.30	11.1	16,348	0.07%
2023/10/12	14	45.72	6	45.81	46.15	8	16,565	0.05%
2023/10/11	18	45.85	1	45.70	45.95	17	16,466	0.10%
2023/10/06	0	0.00	8	44.54	44.55	-8	16,194	-0.05%
2023/10/05	2.2	43.83	12	44.08	44.05	-9.8	16,381	-0.06%
2023/10/04	2.3	43.65	40	43.87	43.55	-37.7	16,486	-0.23%
2023/10/03	2	44.08	0.2	44.30	44.00	1.8	16,314	0.01%
2023/10/02	3	44.52	0	0.00	44.50	3	16,316	0.02%
2023/09/28	0	0.00	6	44.83	44.55	-6	16,601	-0.04%
2023/09/26	14	44.46	0	0.00	44.45	14	16,547	0.08%
2023/09/25	11	44.70	1	44.60	44.85	10	16,456	0.06%
2023/09/22	4	44.75	0	0.00	44.70	4	16,512	0.02%
2023/09/21	17.5	44.99	2	44.75	44.90	15.5	16,526	0.09%
2023/09/20	12	45.72	0	0.00	45.70	12	16,348	0.07%
2023/09/19	2	46.40	0	46.40	46.35	2	16,310	0.01%
2023/09/15	20	46.75	12	46.65	46.65	8	16,421	0.05%
2023/09/14	0	0.00	12	46.95	46.90	-12	16,289	-0.07%
2023/09/12	1.3	46.50	0	0.00	46.65	1.3	16,622	0.01%
2023/09/11	8	46.13	0	0.00	46.55	8	16,620	0.05%
2023/09/08	0	0.00	1	46.00	46.30	-1	16,744	-0.01%
2023/09/07	6	45.60	0	0.00	45.70	6	17,001	0.04%
2023/09/06	18.5	46.01	0	0.00	45.80	18.5	17,246	0.11%
2023/09/04	12	46.52	0	0.00	46.65	12	17,791	0.07%
2023/09/01	3	46.20	25	46.59	46.60	-22	18,058	-0.12%
2023/08/31	54	45.98	0	0.00	45.60	54	17,967	0.30%
2023/08/30	6	45.83	0	0.00	46.10	6	18,138	0.03%
2023/08/29	0	0.00	8	45.75	46.05	-8	18,240	-0.04%
2023/08/28	14	44.61	3	45.25	45.40	11	18,361	0.06%
2023/08/25	14	44.41	18	44.25	44.50	-4	19,481	-0.02%
2023/08/24	5.5	44.29	18.4	44.69	44.65	-12.9	19,716	-0.07%
2023/08/23	13	44.92	0	0.00	44.70	13	20,015	0.06%
2023/08/22	3	44.92	1	44.90	45.00	2	20,119	0.01%
2023/08/18	0	0.00	2	45.00	45.20	-2	20,446	-0.01%
2023/08/17	2	45.15	3	45.40	45.30	-1	20,594	0.00%
2023/08/16	5	44.88	3	45.27	45.10	2	20,645	0.01%
2023/08/15	0	0.00	1	45.55	45.40	-1	21,046	0.00%
2023/08/14	18	45.36	6	45.05	45.40	12	21,344	0.06%
2023/08/11	21	46.47	0	0.00	46.45	21	21,395	0.10%
2023/08/10	0	0.00	5	46.45	46.60	-5	21,437	-0.02%
2023/08/09	12	46.58	0	0.00	46.45	12	21,514	0.06%
2023/08/08	5	47.05	11	47.03	47.05	-6	21,727	-0.03%
2023/08/07	0	0.00	3	46.60	46.45	-3	21,777	-0.01%
2023/08/04	0.4	46.30	7	46.45	46.30	-6.6	21,795	-0.03%
2023/08/02	77	46.26	1	46.25	46.20	76	21,721	0.35%
2023/08/01	0	0.00	38.1	46.67	47.25	-38.1	21,359	-0.18%
2023/07/31	84	46.20	19	45.75	45.75	65	20,808	0.31%
2023/07/28	23	45.64	6	45.73	45.75	17	20,486	0.08%
2023/07/27	17	45.81	14	45.97	46.00	3	20,452	0.01%
2023/07/26	0.1	45.35	16	45.12	45.35	-15.9	20,136	-0.08%
2023/07/24	17	44.12	0	0.00	44.20	17	19,925	0.09%
2023/07/21	1	44.50	0	0.00	44.40	1	20,007	0.00%
2023/07/19	21	44.75	3	44.63	44.50	18	19,914	0.09%
2023/07/18	22	45.02	35	45.14	45.05	-13	19,807	-0.07%
2023/07/17	2	44.55	29	44.91	45.00	-27	19,538	-0.14%
2023/07/14	1	44.00	1	43.95	44.10	0	19,244	0.00%
2023/07/13	2	43.70	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0	0.00	2.5	43.93	44.00	-2.5	19,104	-0.01%
2023/07/11	1	43.65	5	43.65	43.60	-4	19,068	-0.02%
2023/07/10	0	0.00	1	42.80	42.65	-1	19,014	-0.01%
2023/07/07	2	42.13	1	42.15	42.25	1	18,995	0.01%
2023/07/06	27	42.64	73	43.01	42.50	-46	18,948	-0.24%
2023/07/05	13	43.34	0	0.00	43.20	13	18,679	0.07%
2023/07/04	7	43.17	0	0.00	43.05	7	18,804	0.04%
2023/07/03	9	43.25	0	0.00	43.30	9	18,884	0.05%
2023/06/30	69	43.40	38	43.21	43.15	31	19,065	0.16%
2023/06/29	3.5	43.50	1	43.40	43.40	2.5	19,023	0.01%
2023/06/28	7	43.54	1	43.60	43.65	6	18,959	0.03%
2023/06/27	1	43.95	0	0.00	44.15	1	18,865	0.01%
2023/06/26	1	44.05	0	0.00	44.05	1	18,810	0.01%
2023/06/21	4	44.35	15.5	44.33	44.40	-11.5	18,796	-0.06%
2023/06/20	1	44.35	5	44.20	44.35	-4	18,939	-0.02%
2023/06/19	2	43.90	0	0.00	43.90	2	19,245	0.01%
2023/06/16	14	44.09	0	0.00	43.90	14	19,296	0.07%
2023/06/15	8	44.33	39	44.40	44.35	-31	19,510	-0.16%
2023/06/14	11	44.37	7.2	44.69	44.60	3.8	19,815	0.02%
2023/06/13	69	44.16	0	0.00	44.10	69	20,165	0.34%
2023/06/12	8	44.36	14	44.40	44.05	-6	20,040	-0.03%
2023/06/09	7.1	44.52	0	0.00	44.60	7.1	20,220	0.04%
2023/06/08	22	44.58	1	44.85	44.60	21	20,265	0.10%
2023/06/07	2	45.25	10	45.15	45.40	-8	20,307	-0.04%
2023/06/06	0	0.00	30	45.25	45.25	-30	20,210	-0.15%
2023/06/05	1	45.30	44.2	45.40	45.25	-43.2	20,213	-0.21%
2023/06/02	4	44.20	0	0.00	44.45	4	19,891	0.02%
2023/06/01	11.2	43.94	5	44.00	44.00	6.2	19,911	0.03%
2023/05/31	3	44.52	0.7	44.60	44.30	2.3	19,733	0.01%
2023/05/30	8	44.63	3.1	44.73	44.50	4.9	18,585	0.03%
2023/05/29	5	45.24	2	45.25	44.75	3	18,760	0.02%
2023/05/26	7	43.94	6.3	44.03	43.90	0.7	18,509	0.00%
2023/05/25	23	44.20	5	44.25	44.05	18	18,466	0.10%
2023/05/24	10	44.50	2	44.60	44.80	8	18,428	0.04%
2023/05/23	5	44.76	12.3	45.07	44.80	-7.3	18,451	-0.04%
2023/05/22	1	45.10	72	45.21	45.15	-71	18,615	-0.38%
2023/05/19	11	45.08	23.5	44.98	45.15	-12.5	18,867	-0.07%
2023/05/18	5	43.95	8	44.31	44.40	-3	18,393	-0.02%
2023/05/17	2	43.80	6.6	43.76	43.95	-4.6	18,294	-0.02%
2023/05/16	0	0.00	10	43.52	43.60	-10	18,227	-0.05%
2023/05/15	69	43.05	17.1	43.36	43.35	51.9	18,107	0.29%
2023/05/12	3.1	42.85	4	43.10	42.65	-0.9	18,034	0.00%
2023/05/11	1.1	43.61	29	43.64	43.70	-27.9	17,729	-0.16%
2023/05/10	8.2	42.91	2	43.05	43.05	6.2	17,471	0.04%
2023/05/09	0	0.00	3	43.20	43.50	-3	17,476	-0.02%
2023/05/08	0	0.00	11.1	42.98	43.05	-11.1	17,565	-0.06%
2023/05/05	0	0.00	1	42.65	42.65	-1	17,742	-0.01%
2023/05/04	2	42.18	0	0.00	42.50	2	18,392	0.01%
2023/05/03	3.1	42.16	40	42.28	42.40	-36.9	18,694	-0.20%
2023/04/28	0	42.45	1	42.30	42.45	-1	19,559	0.00%
2023/04/27	1	42.10	0	0.00	42.25	1	19,728	0.01%
2023/04/26	1	42.00	0	0.00	42.35	1	19,928	0.01%
2023/04/24	5	42.65	2	42.45	42.65	3	20,163	0.01%
2023/04/21	2	42.55	0	0.00	42.70	2	20,326	0.01%
2023/04/20	2	42.68	2	42.80	42.95	0	20,474	0.00%
2023/04/19	3	42.78	4	42.84	42.75	-1	21,138	0.00%
2023/04/18	2	42.95	1.3	42.97	43.10	0.8	21,287	0.00%
2023/04/17	6.6	43.04	31	43.20	43.20	-24.4	21,528	-0.11%
2023/04/14	0	0.00	7	42.99	43.15	-7	21,676	-0.03%
2023/04/13	2	42.60	3	42.63	42.60	-1	21,991	0.00%
2023/04/12	6	42.91	1.1	42.80	42.95	4.9	23,366	0.02%
2023/04/11	14	42.48	0	0.00	42.65	14	23,436	0.06%
2023/04/10	9	42.44	11.5	42.49	42.55	-2.5	23,472	-0.01%
2023/04/07	3	42.08	0	0.00	42.25	3	23,431	0.01%
2023/03/31	1	41.90	0	0.00	41.80	1	23,594	0.00%
2023/03/30	5.6	41.54	0	0.00	41.60	5.6	23,594	0.02%
2023/03/29	1.3	41.76	0	0.00	41.85	1.3	23,677	0.01%
2023/03/28	0	41.55	1	41.70	41.55	-1	23,992	0.00%
2023/03/27	0	0.00	2	41.08	41.35	-2	24,166	-0.01%
2023/03/24	4	41.35	1	41.35	41.30	3	24,527	0.01%
2023/03/22	2	41.10	3	41.23	41.35	-1	24,551	0.00%
2023/03/21	12	40.98	0	0.00	40.75	12	24,426	0.05%
2023/03/20	10.2	40.25	0	0.00	40.20	10.2	24,598	0.04%
2023/03/17	16.1	41.02	9	41.04	41.00	7.1	24,387	0.03%
2023/03/16	9.4	40.64	0	0.00	40.50	9.4	24,373	0.04%
2023/03/15	0.5	41.90	3	41.82	41.50	-2.5	24,276	-0.01%
2023/03/14	10	41.59	3	41.70	41.55	7	24,661	0.03%
2023/03/13	4.6	42.12	9	42.09	42.30	-4.4	24,935	-0.02%
2023/03/10	19.1	42.85	11	42.80	42.70	8.1	25,078	0.03%
2023/03/08	0.1	43.45	2	43.45	43.75	-1.9	25,940	-0.01%
2023/03/07	3.1	43.60	0	0.00	43.75	3.1	26,525	0.01%
2023/03/06	8.1	43.56	1	43.50	43.60	7.1	26,702	0.03%
2023/03/03	0	0.00	63	42.95	42.90	-63	26,792	-0.24%
2023/03/02	3	42.80	0	0.00	43.00	3	26,977	0.01%
2023/03/01	11.1	42.73	11	42.84	42.75	0.1	27,137	0.00%
2023/02/24	1.1	43.32	0	0.00	43.45	1.1	26,962	0.00%
2023/02/23	11	43.34	1	43.30	43.30	10	26,909	0.04%
2023/02/22	5.2	43.36	1.3	43.36	43.35	3.8	26,842	0.01%
2023/02/21	27	43.74	0	0.00	43.85	27	26,799	0.10%
2023/02/20	3	44.30	3	44.38	44.45	0	26,879	0.00%
2023/02/17	1.5	43.88	12.4	43.84	44.00	-10.9	26,840	-0.04%
2023/02/16	10	42.97	7	43.13	43.05	3	26,950	0.01%
2023/02/15	0	0.00	1	43.40	42.95	-1	27,722	0.00%
2023/02/14	0	0.00	4	43.58	43.60	-4	27,665	-0.01%
2023/02/13	2.2	42.77	2	42.90	42.90	0.2	27,674	0.00%
2023/02/09	0.1	42.80	0	0.00	42.60	0.1	27,815	0.00%
2023/02/08	2	42.80	1	42.85	42.85	1	27,871	0.00%
2023/02/07	0	0.00	1	43.00	42.80	-1	27,990	0.00%
2023/02/06	10	42.91	0	0.00	42.65	10	28,020	0.04%
2023/02/03	12	43.92	0	0.00	43.30	12	27,859	0.04%
2023/02/02	1	43.60	17.9	43.99	44.05	-16.9	27,739	-0.06%
2023/02/01	3	42.92	1	42.80	43.00	2	27,346	0.01%
2023/01/31	2.5	42.57	2	42.63	42.55	0.5	27,273	0.00%
2023/01/30	9.1	42.56	4	42.95	42.70	5.1	27,171	0.02%
2023/01/17	57	41.95	1	42.00	42.00	56	26,752	0.21%
2023/01/16	0	0.00	5	41.90	41.75	-5	26,590	-0.02%
2023/01/13	1.5	42.10	4	41.95	41.80	-2.5	27,003	-0.01%
2023/01/12	2.2	41.73	2	41.78	41.70	0.2	27,100	0.00%
2023/01/11	0	0.00	2	41.60	41.40	-2	27,226	-0.01%
2023/01/10	6	41.59	6	41.60	41.70	0	27,398	0.00%
2023/01/09	11	41.92	7	41.68	42.00	4	27,590	0.01%
2023/01/06	2.1	40.65	0	0.00	40.75	2.1	27,378	0.01%
2023/01/05	0	0.00	6	40.23	40.25	-6	28,347	-0.02%
2023/01/04	0	0.00	1	40.05	39.95	-1	28,290	0.00%
2023/01/03	4.6	39.83	3	39.93	39.95	1.6	28,532	0.01%
2022/12/30	5	40.05	23.1	40.05	40.00	-18.1	28,201	-0.06%
2022/12/29	0.1	40.30	0	0.00	40.10	0.1	26,812	0.00%
2022/12/28	3	40.87	2	40.93	40.65	1	27,146	0.00%
2022/12/27	0	0.00	1	41.10	41.15	-1	27,356	0.00%
2022/12/23	2	40.50	8	41.23	41.15	-6	28,154	-0.02%
2022/12/22	5.1	40.01	0	0.00	40.40	5.1	28,137	0.02%
2022/12/21	2	40.05	2.2	40.01	40.00	-0.2	28,540	0.00%
2022/12/20	1.2	40.14	2	40.15	40.15	-0.8	28,645	0.00%
2022/12/19	5	40.25	1	40.30	40.15	4	28,562	0.01%
2022/12/16	3	40.28	1	40.20	40.20	2	28,483	0.01%
2022/12/15	11.2	40.48	0	0.00	40.60	11.2	28,536	0.04%
2022/12/14	0	0.00	1	41.05	40.90	-1	28,476	0.00%
2022/12/13	1	40.85	0	0.00	40.95	1	28,389	0.00%
2022/12/12	0.1	40.45	2.4	40.30	41.00	-2.3	28,282	-0.01%
2022/12/09	0	0.00	10	40.95	41.10	-10	28,268	-0.04%
2022/12/08	8.2	40.89	0	0.00	40.75	8.2	28,141	0.03%
2022/12/07	7	41.72	0	0.00	41.40	7	28,225	0.02%
2022/12/06	6.1	41.52	14	42.19	41.40	-7.9	28,216	-0.03%
2022/12/05	11	42.94	0	0.00	42.85	11	27,965	0.04%
2022/12/02	18	43.86	11	43.98	44.00	7	27,585	0.03%
2022/12/01	7	44.30	6.1	44.26	44.15	0.9	27,673	0.00%
2022/11/30	12.4	43.66	2	43.85	43.55	10.4	27,240	0.04%
2022/11/29	5.1	42.90	75	42.01	43.45	-69.9	26,436	-0.26%
2022/11/28	7	41.94	0	0.00	42.00	7	26,038	0.03%
2022/11/25	6.1	42.60	3	42.67	42.55	3.1	26,098	0.01%
2022/11/24	1.5	42.78	15	42.77	42.55	-13.5	26,129	-0.05%
2022/11/23	101	42.36	2	42.70	42.75	99	26,779	0.37%	大買/
2022/11/22	2	41.73	2	42.20	42.20	0	26,833	0.00%
2022/11/21	1	42.00	1	42.00	42.10	0	26,610	0.00%
2022/11/18	5.1	41.89	0	0.00	41.90	5.1	26,485	0.02%
2022/11/16	4	41.74	0	0.00	41.70	4	26,379	0.02%
2022/11/15	1.2	41.90	93	41.87	42.40	-91.9	26,222	-0.35%
2022/11/14	2	41.80	11.3	41.91	41.75	-9.3	25,892	-0.04%
2022/11/11	50	41.60	4	41.59	41.90	46	25,414	0.18%
2022/11/10	2	39.68	1	39.55	39.65	1	24,727	0.00%
2022/11/09	1	40.05	4	39.71	40.15	-3	24,595	-0.01%
2022/11/08	0	0.00	3	39.67	39.70	-3	24,398	-0.01%
2022/11/07	4.2	39.30	0	0.00	39.55	4.2	24,294	0.02%
2022/11/04	40.4	38.59	1	38.90	38.95	39.4	24,403	0.16%
2022/11/02	0	0.00	3	38.30	38.50	-3	24,309	-0.01%
2022/11/01	2	38.05	0	0.00	38.10	2	24,291	0.01%
2022/10/31	3	38.17	0	0.00	37.80	3	24,394	0.01%
2022/10/28	9.4	38.28	8	38.36	38.25	1.4	24,292	0.01%
2022/10/27	14.6	38.70	1	38.80	38.50	13.6	24,119	0.06%
2022/10/26	2.3	38.15	5	38.12	38.50	-2.7	24,305	-0.01%
2022/10/25	1	37.15	2	37.39	37.50	-1	24,108	0.00%
2022/10/24	23	37.01	15	37.16	37.00	8	24,068	0.03%
2022/10/21	15.2	36.70	50	36.65	36.55	-34.9	24,012	-0.15%
2022/10/20	4.1	37.25	1	37.60	37.85	3.1	23,418	0.01%
2022/10/19	53	38.29	10	38.14	38.30	43	23,093	0.19%
2022/10/18	28	38.26	0	0.00	38.15	28	22,896	0.12%
2022/10/17	29.1	37.73	50	36.95	37.65	-20.9	22,912	-0.09%
2022/10/14	35.4	38.01	4	38.28	37.65	31.4	22,757	0.14%
2022/10/13	19.5	38.15	0	0.00	37.45	19.5	22,489	0.09%
2022/10/12	3.1	39.55	0	0.00	39.55	3.1	21,438	0.01%
2022/10/11	5	39.60	0	0.00	39.60	5	21,428	0.02%
2022/10/07	3	40.60	0.1	40.75	40.50	2.9	21,263	0.01%
2022/10/06	6	40.80	1	40.75	40.80	5	21,251	0.02%
2022/10/05	3	40.42	6	41.28	40.75	-3	21,353	-0.01%
2022/10/04	2	39.18	2	39.50	39.55	0	21,088	0.00%
2022/10/03	5.4	39.05	1	39.05	39.00	4.4	20,804	0.02%
2022/09/30	10.1	39.50	2	39.75	39.95	8.1	20,796	0.04%
2022/09/29	20.1	39.90	2	40.25	40.15	18.1	20,805	0.09%
2022/09/28	28.1	39.90	0	0.00	39.80	28.1	20,810	0.13%
2022/09/27	8.1	41.01	0	0.00	40.95	8.1	20,639	0.04%
2022/09/26	2	41.43	3	41.40	41.50	-1	21,366	0.00%
2022/09/23	0	42.05	6	41.70	42.10	-6	21,834	-0.03%
2022/09/22	8.4	41.57	6	41.46	41.65	2.4	22,219	0.01%
2022/09/21	7	42.73	2	42.85	42.55	5	22,120	0.02%
2022/09/20	1	43.05	1.9	43.05	43.05	-0.9	22,130	0.00%
2022/09/19	0	0.00	1	42.85	42.75	-1	22,164	0.00%
2022/09/16	1	42.90	1	42.95	42.80	0	22,159	0.00%
2022/09/15	1	43.30	2	42.75	43.10	-1	22,064	0.00%
2022/09/14	13	42.78	0	0.00	42.85	13	22,111	0.06%
2022/09/13	1	43.85	10	43.95	43.65	-9	22,175	-0.04%
2022/09/12	15	43.74	1	43.70	44.05	14	22,134	0.06%
2022/09/08	6	43.15	60	43.15	43.15	-54	22,224	-0.24%
2022/09/07	1.1	43.26	11	43.28	43.15	-10	22,064	-0.05%
2022/09/06	64	44.54	0	0.00	44.25	64	21,669	0.30%
2022/09/05	5	44.04	0	0.00	44.05	5	21,726	0.02%
2022/09/02	14	44.11	1	44.05	44.05	13	21,799	0.06%
2022/09/01	3	44.08	1	44.35	44.55	2	21,565	0.01%
2022/08/31	1	44.32	10.9	44.55	44.55	-9.8	21,355	-0.05%
2022/08/30	21	44.56	0	0.00	44.45	21	21,176	0.10%
2022/08/29	6	45.62	0	0.00	45.60	6	20,453	0.03%
2022/08/24	2	46.53	27	46.51	46.35	-25	20,674	-0.12%
2022/08/23	16	46.37	0	0.00	46.35	16	21,202	0.08%
2022/08/22	3	46.97	0	0.00	46.85	3	21,431	0.01%
2022/08/17	1	47.10	1	47.10	47.45	0	22,675	0.00%
2022/08/15	2	47.38	0	0.00	47.30	2	22,986	0.01%
2022/08/12	2	47.23	5	47.05	47.25	-3	23,091	-0.01%
2022/08/11	0	0.00	1	47.20	47.20	-1	23,318	0.00%
2022/08/10	1	46.40	0	0.00	46.40	1	23,541	0.00%
2022/08/09	1	45.95	0	0.00	46.10	1	23,832	0.00%
2022/08/08	2	45.90	0	0.00	46.15	2	24,081	0.01%
2022/08/05	0.1	45.75	2	45.43	45.75	-1.9	24,454	-0.01%
2022/08/04	1	44.80	0	0.00	44.85	1	24,900	0.00%
2022/08/03	1	44.70	6	44.83	44.95	-5	25,328	-0.02%
2022/08/02	3	44.75	0	0.00	44.85	3	25,763	0.01%
2022/08/01	1	45.35	0	0.00	45.45	1	25,797	0.00%
2022/07/29	6	45.60	0	0.00	45.50	6	25,923	0.02%
2022/07/28	3	45.62	4	45.55	45.80	-1	26,137	0.00%
2022/07/27	4	45.20	0	0.00	45.25	4	26,025	0.02%
2022/07/26	1	45.50	1	45.45	45.60	0	25,939	0.00%
2022/07/25	0	0.00	10	45.55	45.55	-10	25,920	-0.04%
2022/07/22	4	44.79	0	0.00	45.00	4	26,096	0.02%
2022/07/21	13	44.24	0	0.00	45.05	13	25,997	0.05%
2022/07/20	6	45.24	2	45.80	44.90	4	25,840	0.02%
2022/07/19	5	44.92	0	0.00	44.95	5	25,852	0.02%
2022/07/18	16	45.02	1	45.10	45.20	15	25,908	0.06%
2022/07/15	8	44.19	0	0.00	44.15	8	25,818	0.03%
2022/07/14	2	45.10	1	45.30	45.00	1	25,713	0.00%
2022/07/13	1	45.70	0	0.00	45.50	1	25,681	0.00%
2022/07/12	1	43.80	0	0.00	43.80	1	25,547	0.00%
2022/07/11	0	0.00	1	45.00	45.05	-1	25,405	0.00%
2022/07/08	2	45.30	0	0.00	44.80	2	25,391	0.01%
2022/07/07	8	44.89	1	45.25	45.05	7	25,204	0.03%
2022/07/06	36	46.22	1	45.25	44.95	35	24,767	0.14%
2022/07/05	22	46.48	2	46.58	46.75	20	24,464	0.08%
2022/07/04	9	45.31	0	0.00	45.50	9	24,130	0.04%
2022/07/01	31.3	50.10	0.6	49.95	49.70	30.7	23,435	0.13%
2022/06/30	32	51.30	0	0.00	50.90	32	22,938	0.14%
2022/06/28	2.2	53.52	0	0.00	53.80	2.2	22,282	0.01%
2022/06/23	1	53.00	0	0.00	53.00	1	22,070	0.00%
2022/06/22	0	0.00	2	53.50	53.00	-2	21,859	-0.01%
2022/06/21	2	54.50	2	54.25	54.20	0	21,818	0.00%
2022/06/20	3	52.77	0	0.00	51.80	3	21,646	0.01%
2022/06/17	0	0.00	11	53.00	53.00	-11	21,328	-0.05%
2022/06/16	1	53.70	2	53.95	53.70	-1	21,114	0.00%
2022/06/15	0	0.00	1	53.70	53.60	-1	21,307	0.00%
2022/06/14	2	53.65	0	0.00	53.40	2	21,655	0.01%
2022/06/13	0	0.00	1	53.30	53.80	-1	21,737	0.00%
2022/06/10	4	54.80	0	0.00	54.80	4	21,637	0.02%
2022/06/09	0	0.00	4	54.60	54.80	-4	21,695	-0.02%
2022/06/08	0.2	54.90	1	54.80	54.80	-0.8	21,644	0.00%
2022/06/07	0	0.00	10	54.91	54.80	-10	21,762	-0.05%
2022/06/06	9	54.38	8	54.50	54.80	1	21,784	0.00%
2022/06/02	1	54.00	6	54.52	54.50	-5	22,417	-0.02%
2022/06/01	1	54.70	0	0.00	54.70	1	22,979	0.00%
2022/05/31	2	54.70	9	54.18	55.70	-7	22,896	-0.03%
2022/05/30	2	53.90	2	54.05	54.00	0	22,429	0.00%
2022/05/27	31	52.43	0	0.00	52.60	31	22,288	0.14%
2022/05/26	8	51.61	1	51.80	51.50	7	22,215	0.03%
2022/05/25	12.5	51.09	1	51.30	51.40	11.5	22,592	0.05%
2022/05/23	0	0.00	4	52.60	52.30	-4	22,330	-0.02%
2022/05/20	1	52.80	3	53.10	52.90	-2	22,422	-0.01%
2022/05/19	6	52.73	3	52.80	52.70	3	22,386	0.01%
2022/05/18	2	53.25	1	53.70	54.10	1	22,267	0.00%
2022/05/17	8	52.59	0	0.00	52.60	8	22,037	0.04%
2022/05/16	29.6	53.47	1.3	53.12	53.20	28.3	21,829	0.13%
2022/05/13	3	53.97	3	54.00	54.30	0	21,687	0.00%
2022/05/12	13.6	54.92	2	55.20	54.10	11.6	21,631	0.05%
2022/05/11	19	56.74	4	56.25	56.20	15	21,071	0.07%
2022/05/10	14	57.81	2	58.05	58.00	12	20,754	0.06%
2022/05/09	19.2	58.83	4	58.80	58.70	15.2	20,458	0.07%
2022/05/06	3.1	60.94	4	61.03	61.20	-0.9	20,385	0.00%
2022/05/05	0	0.00	1.2	62.65	62.30	-1.2	20,764	-0.01%
2022/05/04	0	0.00	3	62.60	62.90	-3	20,627	-0.01%
2022/04/29	0	0.00	1	62.60	62.50	-1	21,850	0.00%
2022/04/28	0	0.00	1	62.10	62.10	-1	22,381	0.00%
2022/04/27	2.3	62.30	0	0.00	62.00	2.3	22,558	0.01%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/22	2	63.10	0	63.90	64.20	2	23,431	0.01%
2022/04/19	0	0.00	5	63.20	62.70	-5	26,378	-0.02%
2022/04/18	0	0.00	1	62.80	62.80	-1	27,777	0.00%
2022/04/15	0	0.00	1	63.90	64.00	-1	27,751	0.00%
2022/04/14	5	64.82	10	64.80	64.70	-5	27,884	-0.02%
2022/04/13	0	0.00	2	65.25	65.40	-2	27,974	-0.01%
2022/04/11	0	0.00	3	64.47	64.80	-3	28,013	-0.01%
2022/04/08	2	64.55	9	64.78	65.00	-7	28,067	-0.02%
2022/04/07	2	64.75	4	65.03	64.80	-2	28,116	-0.01%
2022/04/06	1	65.00	14	65.13	65.50	-13	28,488	-0.05%
2022/04/01	0	0.00	12	64.81	65.00	-12	28,650	-0.04%
2022/03/31	0	0.00	2	64.55	64.50	-2	28,580	-0.01%
2022/03/30	1	64.20	24	64.14	64.40	-23	28,688	-0.08%
2022/03/29	2	63.65	0	0.00	63.80	2	28,632	0.01%
2022/03/25	1	63.80	2	63.85	63.50	-1	28,679	0.00%
2022/03/24	7	63.83	4	63.83	64.30	3	28,745	0.01%
2022/03/23	2	64.80	11.3	64.76	64.80	-9.3	28,715	-0.03%
2022/03/22	1	63.40	4	63.38	63.60	-3	28,460	-0.01%
2022/03/21	2	63.40	1	63.40	63.60	1	28,562	0.00%
2022/03/18	11	63.40	11	63.66	63.30	0	28,550	0.00%
2022/03/17	2	62.90	11.1	63.02	63.10	-9.1	28,392	-0.03%
2022/03/16	0	0.00	1	61.80	62.00	-1	28,028	0.00%
2022/03/15	0	0.00	2	61.10	61.30	-2	27,888	-0.01%
2022/03/14	0	0.00	0.1	61.00	61.20	-0.1	27,942	0.00%
2022/03/11	0	0.00	3	60.43	60.30	-3	28,019	-0.01%
2022/03/10	3	60.10	15	60.20	60.30	-12	28,069	-0.04%
2022/03/09	3	59.00	14	58.99	59.00	-11	27,951	-0.04%
2022/03/08	23	58.40	9	58.34	58.50	14	27,980	0.05%
2022/03/07	15	59.21	32	59.46	59.40	-17	27,493	-0.06%
2022/03/04	11	61.27	0	0.00	61.20	11	27,369	0.04%
2022/03/03	0	0.00	3	62.17	62.10	-3	27,473	-0.01%
2022/03/02	2	61.90	1	61.90	62.00	1	28,000	0.00%
2022/03/01	2	62.25	1.1	62.52	62.60	0.9	28,021	0.00%
2022/02/25	11	62.33	1	62.40	62.30	10	27,836	0.04%
2022/02/24	14.3	62.92	31	63.28	63.00	-16.8	27,194	-0.06%
2022/02/23	32	63.52	0	0.00	63.70	32	26,972	0.12%
2022/02/22	23.7	63.59	0	0.00	63.70	23.7	27,302	0.09%
2022/02/21	2	64.00	0	0.00	64.60	2	27,870	0.01%
2022/02/18	4.2	64.36	0	0.00	64.60	4.2	28,908	0.01%
2022/02/17	2	64.40	3	64.70	64.70	-1	28,921	0.00%
2022/02/16	5	64.62	18	64.64	64.80	-13	29,058	-0.04%
2022/02/15	5.5	64.41	1	64.80	64.30	4.5	29,080	0.02%
2022/02/14	19.1	64.00	0	0.00	64.20	19.1	28,997	0.07%
2022/02/11	4	65.25	5	65.40	65.60	-1	28,556	0.00%
2022/02/10	11	65.33	7	65.50	65.80	4	28,542	0.01%
2022/02/09	4	66.00	19	65.95	66.00	-15	28,438	-0.05%
2022/02/08	1	65.30	2	66.30	66.00	-1	28,310	0.00%
2022/02/07	10	64.70	13	65.48	65.70	-3	28,037	-0.01%
2022/01/26	0	0.00	28	63.35	63.30	-28	27,436	-0.10%
2022/01/25	42	63.08	10	62.98	63.00	32	27,281	0.12%
2022/01/24	1	64.50	1	64.40	64.30	0	26,533	0.00%
2022/01/21	22.7	64.58	3	64.37	64.40	19.7	26,308	0.07%
2022/01/20	27	65.53	20	65.61	65.80	7	25,817	0.03%
2022/01/19	11	65.98	4	66.05	66.10	7	25,418	0.03%
2022/01/18	4	66.40	0	0.00	66.90	4	25,119	0.02%
2022/01/17	24	66.75	4.5	67.29	66.50	19.5	24,722	0.08%
2022/01/14	5	67.60	41	67.65	67.70	-36	24,258	-0.15%
2022/01/13	12	65.64	71.6	66.12	67.40	-59.6	23,316	-0.26%
2022/01/12	3	64.27	16	64.67	64.70	-13	21,953	-0.06%
2022/01/11	50	63.92	71.8	63.85	64.50	-21.8	21,511	-0.10%
2022/01/10	2	61.90	0	0.00	62.10	2	20,409	0.01%
2022/01/07	0	0.00	2	62.00	62.00	-2	20,966	-0.01%
2022/01/06	5	61.80	0	0.00	62.00	5	20,926	0.02%
2022/01/05	2	61.60	1	61.60	61.90	1	21,025	0.00%
2022/01/04	3	61.60	0	0.00	62.00	3	21,301	0.01%
2022/01/03	9	62.03	21	62.75	61.60	-12	21,247	-0.06%
2021/12/30	14	62.57	5.1	62.60	62.50	8.9	21,312	0.04%
2021/12/29	14.1	62.90	22	63.00	63.00	-7.9	21,562	-0.04%
2021/12/28	0	0.00	41	62.15	62.30	-41	21,270	-0.19%
2021/12/27	16.1	61.26	1	61.30	61.30	15.1	21,022	0.07%
2021/12/24	0	0.00	9.2	61.17	61.10	-9.2	21,269	-0.04%
2021/12/23	1	60.20	0	0.00	60.50	1	21,191	0.00%
2021/12/20	14	59.99	0	0.00	59.90	14	22,127	0.06%
2021/12/15	1	59.90	0	0.00	59.80	1	23,144	0.00%
2021/12/14	12	60.20	0	0.00	60.20	12	23,418	0.05%
2021/12/13	1.4	61.05	0.3	60.70	60.70	1.1	23,489	0.00%
2021/12/10	5	60.48	0	0.00	60.50	5	23,478	0.02%
2021/12/09	19	60.53	0	0.00	60.70	19	23,745	0.08%
2021/12/08	0	0.00	4	60.98	60.70	-4	24,282	-0.02%
2021/12/07	2	60.20	5	60.70	60.70	-3	24,250	-0.01%
2021/12/06	0.1	59.91	0	60.00	60.00	0.1	24,185	0.00%
2021/12/03	11	59.90	0	0.00	59.90	11	24,450	0.04%
2021/12/02	1	59.50	0.2	59.60	59.50	0.8	24,487	0.00%
2021/12/01	0	0.00	0	60.00	59.90	0	24,530	0.00%
2021/11/30	7	59.51	1	59.50	60.00	6	24,737	0.02%
2021/11/29	9	59.38	3	59.30	59.30	6	24,589	0.02%
2021/11/26	15	60.43	0	0.00	60.20	15	24,564	0.06%
2021/11/25	0	0.00	4	61.50	61.60	-4	24,616	-0.02%
2021/11/24	1	61.70	7	61.29	61.10	-6	25,499	-0.02%
2021/11/23	8	61.10	8	61.03	60.80	0	26,165	0.00%
2021/11/22	6	61.17	0	0.00	61.10	6	26,300	0.02%
2021/11/19	6	61.97	12.1	62.83	61.80	-6.1	26,148	-0.02%
2021/11/18	3.1	62.62	4	62.50	63.00	-0.9	26,009	0.00%
2021/11/17	18	61.42	30.6	61.38	62.20	-12.6	25,582	-0.05%
2021/11/16	1	59.50	2	59.90	60.00	-1	24,753	0.00%
2021/11/15	1	59.70	3	59.83	59.70	-2	25,028	-0.01%
2021/11/12	1	58.90	6.1	58.90	58.90	-5.1	25,037	-0.02%
2021/11/10	2	58.50	1	58.50	58.60	1	25,537	0.00%
2021/11/09	0	0.00	1	58.50	58.50	-1	25,888	0.00%
2021/11/08	1	58.20	0	0.00	58.70	1	26,117	0.00%
2021/11/05	2	58.30	10	57.70	58.50	-8	26,758	-0.03%
2021/11/04	10	58.20	2	58.05	57.90	8	26,864	0.03%
2021/11/02	3	57.53	0	57.70	57.40	3	27,239	0.01%
2021/11/01	1	57.80	0	0.00	57.60	1	27,260	0.00%
2021/10/29	5	57.70	0	0.00	58.10	5	27,334	0.02%
2021/10/27	1	58.80	0	0.00	58.70	1	27,635	0.00%
2021/10/26	1	59.00	0	0.00	59.10	1	27,866	0.00%
2021/10/25	3	58.40	0	0.00	58.40	3	28,078	0.01%
2021/10/21	1	58.80	0.2	58.70	58.70	0.8	29,638	0.00%
2021/10/19	1.1	58.76	3	58.93	58.40	-1.9	31,486	-0.01%
2021/10/15	1	58.00	34.3	58.19	58.30	-33.3	32,787	-0.10%
2021/10/14	3	56.57	0	0.00	56.60	3	33,317	0.01%
2021/10/13	3	55.93	0.3	56.30	56.20	2.7	33,994	0.01%
2021/10/12	8	56.01	1.1	55.82	56.40	7	34,767	0.02%
2021/10/07	7.2	57.42	3	57.53	57.10	4.2	35,822	0.01%
2021/10/06	1	56.80	3.5	57.06	57.10	-2.5	36,388	-0.01%
2021/10/05	20	55.90	27	55.89	56.40	-7	37,311	-0.02%
2021/10/04	0	0.00	20	56.55	56.60	-20	37,369	-0.05%
2021/10/01	36.2	56.92	0.1	57.00	56.90	36.1	37,567	0.10%
2021/09/30	3	57.70	0.1	58.00	57.90	2.9	37,394	0.01%
2021/09/29	22	57.57	0	0.00	58.00	22	37,382	0.06%
2021/09/28	1	58.80	13	58.95	59.00	-12	37,072	-0.03%
2021/09/27	1	58.40	9	58.64	58.70	-8	36,833	-0.02%
2021/09/24	0	0.00	15	57.90	57.80	-15	36,647	-0.04%
2021/09/23	5	57.40	3	57.20	57.50	2	36,726	0.01%
2021/09/22	34.4	56.57	3	56.50	56.80	31.4	36,863	0.09%
2021/09/17	9	59.06	9	59.68	58.90	0	35,916	0.00%
2021/09/16	3	59.73	18	60.02	59.70	-15	35,754	-0.04%
2021/09/15	7	59.36	2	59.50	59.50	5	35,725	0.01%
2021/09/14	2	60.10	3	59.93	59.80	-1	36,050	0.00%
2021/09/13	12	59.66	27	59.93	59.90	-15	35,934	-0.04%
2021/09/10	1	59.00	0	0.00	59.20	1	36,179	0.00%
2021/09/09	4	58.13	6	58.47	58.70	-2	36,410	-0.01%
2021/09/08	12	58.46	0	0.00	58.50	12	36,458	0.03%
2021/09/07	10	59.10	0	0.00	59.20	10	36,413	0.03%
2021/09/06	6	59.37	3	59.50	59.20	3	36,440	0.01%
2021/09/03	2	59.25	16	59.47	59.60	-14	36,509	-0.04%
2021/09/02	12	58.54	37	58.87	58.70	-25	36,261	-0.07%
2021/09/01	22	59.28	2	59.45	59.20	20	36,128	0.06%
2021/08/31	6	59.07	1	59.30	59.60	5	35,983	0.01%
2021/08/30	0	0.00	41	58.89	59.50	-41	35,573	-0.12%
2021/08/27	1	57.70	41	56.85	57.70	-40	34,791	-0.11%
2021/08/26	6	55.73	0	0.00	56.00	6	34,212	0.02%
2021/08/25	0.1	56.00	33	55.81	56.00	-33	34,213	-0.10%
2021/08/24	0	0.00	9	55.64	55.80	-9	34,194	-0.03%
2021/08/23	14	55.30	81.3	55.09	55.10	-67.3	34,292	-0.20%
2021/08/20	12	53.48	4.6	53.63	53.70	7.4	34,591	0.02%
2021/08/19	12.1	53.79	0	0.00	53.80	12.1	35,416	0.03%
2021/08/18	7	54.14	0	0.00	54.40	7	35,187	0.02%
2021/08/17	0	0.00	8	54.63	54.70	-8	35,285	-0.02%
2021/08/16	29	54.26	5.4	54.36	54.30	23.6	35,474	0.07%
2021/08/13	16	55.08	0	0.00	55.00	16	36,182	0.04%
2021/08/12	4	56.25	13	56.42	56.00	-9	36,421	-0.02%
2021/08/11	2	55.95	33.2	56.08	56.00	-31.2	37,296	-0.08%
2021/08/09	2	54.85	8	55.30	55.20	-6	38,888	-0.02%
2021/08/06	5	55.40	6	55.13	55.10	-1	39,246	0.00%
2021/08/05	5	55.20	150	55.33	55.20	-145	40,324	-0.36%	大賣/鉅額交易
2021/08/04	1	55.20	111	55.65	55.20	-110	42,419	-0.26%	大賣/鉅額交易
2021/08/03	4	55.03	0	0.00	55.40	4	44,489	0.01%
2021/08/02	1.2	54.48	22	55.59	55.80	-20.9	45,914	-0.05%
2021/07/30	3	54.40	81	54.12	54.30	-78	46,113	-0.17%
2021/07/29	11	54.11	5	54.60	54.80	6	46,829	0.01%
2021/07/28	51.1	53.73	1	53.80	53.80	50.1	47,764	0.10%
2021/07/27	41.1	55.25	20	55.29	55.00	21.1	47,571	0.04%
2021/07/26	69.1	56.71	61	57.04	56.20	8.1	48,078	0.02%
2021/07/23	54	60.08	45	60.20	60.30	9	47,224	0.02%
2021/07/22	1	59.30	33	59.96	60.10	-32	46,760	-0.07%
2021/07/21	43	58.13	5	58.40	58.30	38	46,106	0.08%
2021/07/20	99	58.52	11	58.47	57.90	88	46,010	0.19%
2021/07/19	119	60.08	3	59.87	59.70	116	45,057	0.26%	大買/鉅額交易
2021/07/16	33.1	58.81	13.2	58.98	59.80	19.9	44,842	0.04%
2021/07/15	87.1	58.08	22	57.99	58.10	65.1	44,376	0.15%
2021/07/14	7	56.84	16	57.18	57.00	-9	44,314	-0.02%
2021/07/13	4.1	56.28	10.2	56.67	56.10	-6.1	44,523	-0.01%
2021/07/12	20.1	56.09	40.2	56.43	55.70	-20.2	44,050	-0.05%
2021/07/09	20	53.74	2	53.70	53.80	18	43,356	0.04%
2021/07/08	9	54.36	37	54.53	54.40	-28	43,206	-0.06%
2021/07/07	45	53.79	0	0.00	54.00	45	43,295	0.10%
2021/07/06	1	54.20	5	54.30	54.10	-4	43,898	-0.01%
2021/07/05	5.1	54.12	0	0.00	54.20	5.1	44,023	0.01%
2021/07/02	3	53.90	18	53.97	53.90	-15	44,053	-0.03%
2021/07/01	1	53.90	0	0.00	53.90	1	44,129	0.00%
2021/06/30	1	54.00	1.4	54.02	53.90	-0.4	44,225	0.00%
2021/06/29	12	53.83	0	0.00	53.70	12	44,258	0.03%
2021/06/28	12	54.26	4	54.25	54.30	8	44,316	0.02%
2021/06/25	1	54.50	6	54.40	54.30	-5	44,617	-0.01%
2021/06/24	2.1	53.51	0.8	53.80	53.80	1.3	44,881	0.00%
2021/06/23	1	54.00	37	53.63	54.10	-36	45,398	-0.08%
2021/06/22	7	52.51	32	52.73	52.60	-25	45,248	-0.06%
2021/06/21	68.1	51.84	1	51.80	52.00	67.1	45,507	0.15%
2021/06/18	9	53.50	2	53.50	53.60	7	45,701	0.02%
2021/06/17	1	53.60	31	53.74	54.00	-30	45,680	-0.07%
2021/06/16	4	54.18	1	54.20	54.30	3	46,507	0.01%
2021/06/15	1	54.50	0	0.00	54.30	1	46,545	0.00%
2021/06/09	2	53.90	3	54.03	54.30	-1	47,718	0.00%
2021/06/08	0	0.00	1	54.70	54.80	-1	48,075	0.00%
2021/06/07	0	0.00	6	53.92	54.70	-6	49,977	-0.01%
2021/06/04	5	55.10	3	54.93	55.00	2	50,528	0.00%
2021/06/03	32	55.81	1	55.80	55.80	31	51,515	0.06%
2021/06/02	1	56.30	0	0.00	56.30	1	51,779	0.00%
2021/06/01	0	0.00	50	56.00	55.80	-50	51,618	-0.10%
2021/05/31	55	56.00	31	56.19	55.90	24	51,771	0.05%
2021/05/28	5	55.22	17	55.46	55.50	-12	51,748	-0.02%
2021/05/27	4	53.38	21	53.99	54.40	-17	51,388	-0.03%
2021/05/26	30	54.30	0	0.00	54.40	30	51,390	0.06%
2021/05/25	22	54.29	33.9	54.40	54.30	-11.9	52,113	-0.02%
2021/05/24	1	53.50	5	53.80	53.90	-4	52,112	-0.01%
2021/05/21	13	54.17	3	54.93	54.20	10	52,164	0.02%
2021/05/20	6.1	53.43	121	53.55	53.30	-114.9	51,138	-0.22%	大賣/鉅額交易
2021/05/19	11	54.41	16.2	54.40	54.30	-5.2	50,805	-0.01%
2021/05/18	24	51.88	41	52.62	53.50	-17	50,042	-0.03%
2021/05/17	29	49.18	29.4	49.04	48.65	-0.4	49,415	0.00%
2021/05/14	64	51.56	3	51.20	51.50	61	48,429	0.13%
2021/05/13	123.2	51.22	136	51.34	51.10	-12.8	47,837	-0.03%	大買/大賣/
2021/05/12	32	54.48	63.6	53.39	52.30	-31.6	46,707	-0.07%
2021/05/11	138	58.29	14	57.41	56.60	124	44,799	0.28%	大買/鉅額交易
2021/05/10	28	56.38	51.7	57.27	58.20	-23.7	42,722	-0.06%
2021/05/07	10	55.00	43	55.04	55.10	-33	41,585	-0.08%
2021/05/06	77	54.84	47	54.30	54.40	30	41,421	0.07%
2021/05/05	5	54.12	70.4	53.46	53.60	-65.4	40,596	-0.16%
2021/05/04	25	51.48	116	52.80	51.70	-91	39,590	-0.23%	大賣/
2021/05/03	18	53.14	9	53.43	52.60	9	38,914	0.02%
2021/04/29	25.7	52.48	2.2	52.40	52.30	23.5	38,083	0.06%
2021/04/28	6	52.60	9	53.32	53.00	-3	37,858	-0.01%
2021/04/27	4	52.60	5.4	52.65	52.90	-1.4	37,854	0.00%
2021/04/26	4	52.05	7	52.04	52.10	-3	37,332	-0.01%
2021/04/23	92	50.80	2.8	50.71	50.90	89.2	37,028	0.24%
2021/04/22	4	51.13	27	50.80	50.70	-23	37,188	-0.06%
2021/04/21	17.8	50.52	9.3	50.77	50.90	8.5	36,739	0.02%
2021/04/20	26	51.00	44	50.86	51.40	-18	36,446	-0.05%
2021/04/19	7	50.50	44.1	51.55	51.60	-37.1	36,139	-0.10%
2021/04/16	12	49.36	0	0.00	49.85	12	35,728	0.03%
2021/04/15	7	49.67	7	49.59	49.80	0	36,111	0.00%
2021/04/14	1.6	48.80	5	48.45	48.55	-3.4	35,836	-0.01%
2021/04/13	2	49.60	2	49.45	49.00	0	35,813	0.00%
2021/04/12	53	48.67	27.6	48.72	48.80	25.4	35,490	0.07%
2021/04/09	1.4	47.15	4.8	47.19	47.25	-3.4	34,922	-0.01%
2021/04/08	16	47.56	2	47.65	47.65	14	34,974	0.04%
2021/04/07	4	47.80	0	0.00	48.00	4	35,423	0.01%
2021/04/06	1	47.95	6	47.95	48.00	-5	35,289	-0.01%
2021/04/01	0	0.00	4	48.05	47.95	-4	35,054	-0.01%
2021/03/31	9	47.84	5.1	48.25	47.95	3.9	34,785	0.01%
2021/03/30	2	47.60	131	47.61	48.00	-129	34,421	-0.37%	大賣/鉅額交易
2021/03/29	12	47.90	18	48.08	48.00	-6	34,025	-0.02%
2021/03/26	0	0.00	28.9	47.40	47.60	-28.9	33,554	-0.09%
2021/03/25	1.1	46.79	34	46.77	46.85	-32.9	32,936	-0.10%
2021/03/24	9	46.49	1	46.55	46.50	8	32,734	0.02%
2021/03/23	9	46.71	54	46.74	46.80	-45	32,299	-0.14%
2021/03/22	58	45.27	9	44.99	45.60	49	31,355	0.16%
2021/03/19	66	44.75	6	45.28	44.60	60	31,210	0.19%
2021/03/18	2	45.60	11	45.59	45.45	-9	30,492	-0.03%
2021/03/17	30.1	46.08	2	45.50	45.80	28.1	30,786	0.09%
2021/03/16	17	46.38	34	46.40	46.45	-17	30,652	-0.06%
2021/03/15	0	0.00	23	46.82	46.70	-23	30,476	-0.08%
2021/03/12	11	45.74	12.3	45.72	45.90	-1.3	29,745	0.00%
2021/03/11	54	46.06	150.2	46.06	45.75	-96.2	29,369	-0.33%	大賣/
2021/03/10	41	44.37	37	44.44	44.55	4	27,637	0.01%
2021/03/09	48	43.95	39	44.04	44.30	9	27,111	0.03%
2021/03/08	13	43.05	5	42.85	42.90	8	26,040	0.03%
2021/03/05	0	0.00	29	42.53	42.55	-29	25,732	-0.11%
2021/03/04	1	42.15	25	42.10	42.35	-24	26,329	-0.09%
2021/03/03	9	42.49	0	0.00	42.55	9	26,140	0.03%
2021/03/02	12	42.32	1	41.90	41.90	11	25,848	0.04%
2021/02/26	43	42.61	11	43.05	41.95	32	25,574	0.13%
2021/02/25	19	43.21	30.3	43.33	43.60	-11.3	24,484	-0.05%
2021/02/24	4	42.63	70	42.76	42.65	-66	23,685	-0.28%
2021/02/23	5	42.75	42	42.46	42.70	-37	23,411	-0.16%
2021/02/22	9	41.90	1.4	41.93	42.05	7.6	23,044	0.03%
2021/02/19	24	41.88	5	41.85	41.85	19	23,212	0.08%
2021/02/18	15	42.35	19	42.37	42.20	-4	23,510	-0.02%
2021/02/17	106	41.42	58	41.84	41.95	48	23,256	0.21%	大買/
2021/02/05	0	0.00	4	40.80	40.60	-4	22,569	-0.02%
2021/02/04	0	0.00	13	40.52	40.70	-13	22,690	-0.06%
2021/02/03	31	40.25	19	40.38	40.30	12	23,248	0.05%
2021/02/02	18.3	40.31	2	40.23	40.30	16.3	23,781	0.07%
2021/02/01	1	39.95	0	0.00	39.90	1	23,619	0.00%
2021/01/29	13	39.99	16	39.95	39.90	-3	23,454	-0.01%
2021/01/28	5.3	40.19	0	0.00	40.10	5.3	23,051	0.02%
2021/01/27	1	40.60	0	0.00	40.50	1	22,758	0.00%
2021/01/26	1	40.60	21.3	40.60	40.50	-20.3	22,636	-0.09%
2021/01/25	7	40.96	6	40.98	41.00	1	22,281	0.00%
2021/01/22	9.3	40.58	10	40.60	40.55	-0.7	22,278	0.00%
2021/01/21	12	40.88	13	40.76	40.65	-1	22,163	0.00%
2021/01/20	15.3	40.95	3	40.90	40.65	12.3	22,023	0.06%
2021/01/19	1.2	41.37	1	41.45	41.35	0.2	21,456	0.00%
2021/01/18	53.2	41.29	1	41.20	41.20	52.2	21,418	0.24%
2021/01/15	11	42.06	10	41.97	41.80	1	21,144	0.00%
2021/01/14	5	42.28	9	42.27	42.50	-4	20,941	-0.02%
2021/01/13	15	42.32	1	42.30	42.40	14	20,773	0.07%
2021/01/12	17	42.66	53	42.65	42.30	-36	20,539	-0.18%
2021/01/11	35	42.65	72.1	42.51	42.60	-37.1	20,111	-0.18%
2021/01/08	31.5	42.13	52	42.68	42.85	-20.5	19,630	-0.10%
2021/01/07	0.5	41.74	1	41.90	41.90	-0.5	19,033	0.00%
2021/01/06	2.7	41.83	0.3	41.55	41.55	2.4	18,772	0.01%
2021/01/05	15.4	42.09	5	42.09	42.10	10.4	18,538	0.06%
2021/01/04	3.3	41.85	0	0.00	42.05	3.3	18,450	0.02%
2020/12/31	30	42.38	14	42.24	42.25	16	18,361	0.09%
2020/12/30	13	42.05	20.2	41.97	42.20	-7.2	18,042	-0.04%
2020/12/29	1.2	41.28	0	0.00	41.35	1.2	17,439	0.01%
2020/12/28	0.6	41.10	0	0.00	41.30	0.6	17,426	0.00%
2020/12/25	0	0.00	6	41.07	41.15	-6	17,445	-0.03%
2020/12/24	1	41.05	2	41.13	41.00	-1	17,480	-0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	1.6	41.24	0	0.00	41.05	1.6	17,563	0.01%
2020/12/21	1	41.10	1	41.20	41.55	0	17,838	0.00%
2020/12/18	2	41.18	3	41.07	41.20	-1	17,909	-0.01%
2020/12/17	3	41.40	1.1	41.40	41.35	1.9	17,886	0.01%
2020/12/16	0	0.00	5	41.35	41.55	-5	18,034	-0.03%
2020/12/15	13	41.20	4	41.25	41.10	9	18,107	0.05%
2020/12/14	9	41.73	2	41.65	41.80	7	18,052	0.04%
2020/12/11	28	41.94	28	42.06	41.95	0	17,874	0.00%
2020/12/10	4.1	41.19	53	41.30	41.45	-48.9	17,252	-0.28%
2020/12/09	1	40.65	6	40.85	41.00	-5	16,918	-0.03%
2020/12/08	3	40.47	11	40.55	40.95	-8	16,800	-0.05%
2020/12/07	18	40.68	7	40.79	40.95	11	16,625	0.07%
2020/12/04	7	40.38	2	40.55	40.75	5	16,401	0.03%
2020/12/03	3	40.52	0	0.00	40.30	3	16,082	0.02%
2020/12/02	4	40.49	1	40.50	40.50	3	15,847	0.02%
2020/12/01	3	40.47	0	0.00	40.70	3	15,754	0.02%
2020/11/30	5	40.96	10	40.90	40.40	-5	15,706	-0.03%
2020/11/27	0	0.00	1	41.25	41.35	-1	15,118	-0.01%
2020/11/26	2	41.38	0.1	41.40	41.50	1.9	15,129	0.01%
2020/11/25	1	41.80	9	41.75	41.45	-8	15,243	-0.05%
2020/11/24	2.4	41.53	0	0.00	41.50	2.4	15,216	0.02%
2020/11/23	2	41.70	18.1	41.72	41.70	-16.1	15,219	-0.11%
2020/11/20	2	41.08	6	41.13	41.30	-4	15,158	-0.03%
2020/11/19	7	41.66	0	0.00	41.50	7	15,078	0.05%
2020/11/18	7	41.68	4	41.64	41.80	3	14,889	0.02%
2020/11/17	16.2	41.26	13	41.36	41.50	3.2	14,523	0.02%
2020/11/16	0	0.00	1	40.94	40.95	-1	14,234	-0.01%
2020/11/12	0	0.00	0.2	40.70	40.55	-0.2	14,160	0.00%
2020/11/11	56	40.88	18.6	41.04	41.25	37.4	13,958	0.27%
2020/11/10	0	0.00	8	40.29	40.40	-8	13,287	-0.06%
2020/11/09	10	39.60	3	39.57	39.60	7	12,736	0.05%
2020/11/06	2	39.15	2	39.25	39.30	0	12,766	0.00%
2020/11/04	1	39.00	5	39.10	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	2	38.95	38.90	-2	12,916	-0.02%
2020/11/02	1	38.60	0	0.00	38.65	1	12,939	0.01%
2020/10/30	3	38.30	0	0.00	38.40	3	12,953	0.02%
2020/10/29	8	38.19	2	38.33	38.15	6	12,795	0.05%
2020/10/28	11	38.45	0	0.00	38.60	11	12,906	0.09%
2020/10/26	3	38.87	0	0.00	38.95	3	13,285	0.02%
2020/10/23	0	0.00	1	38.55	38.60	-1	13,364	-0.01%
2020/10/21	1	38.45	0	0.00	38.40	1	13,560	0.01%
2020/10/20	0	0.00	2	38.45	38.45	-2	13,633	-0.01%
2020/10/16	0	0.00	1	38.15	38.15	-1	13,761	-0.01%
2020/10/15	2	38.30	0	0.00	38.20	2	13,918	0.01%
2020/10/14	4	38.61	2	38.80	38.60	2	13,826	0.01%
2020/10/13	1	38.40	1	38.40	38.45	0	13,800	0.00%
2020/10/12	0.2	38.65	0	0.00	38.60	0.2	13,841	0.00%
2020/10/07	0	0.00	5	38.65	38.60	-5	13,829	-0.04%
2020/10/05	0	0.00	5	38.50	38.45	-5	14,007	-0.04%
2020/09/30	11	38.70	3	38.65	38.60	8	14,128	0.06%
2020/09/29	0	0.00	1	38.70	38.70	-1	14,196	-0.01%
2020/09/28	7	38.33	0	0.00	38.55	7	14,372	0.05%
2020/09/25	4	38.13	0	0.00	38.10	4	14,579	0.03%
2020/09/24	19	38.10	0	0.00	38.00	19	14,574	0.13%
2020/09/23	6	38.76	0	0.00	39.00	6	14,327	0.04%
2020/09/22	7	38.91	0	0.00	39.00	7	14,432	0.05%
2020/09/21	7	39.24	0	0.00	39.10	7	14,877	0.05%
2020/09/18	2	39.60	0	0.00	39.50	2	14,881	0.01%
2020/09/17	7	39.73	0	0.00	39.65	7	14,810	0.05%
2020/09/15	0	0.00	10	40.10	40.10	-10	14,830	-0.07%
2020/09/11	0	0.00	4	39.80	39.90	-4	15,115	-0.03%
2020/09/10	0	0.00	2	39.35	39.75	-2	15,285	-0.01%
2020/09/09	7	39.21	1	39.35	39.45	6	15,487	0.04%
2020/09/08	1	39.55	1	39.40	39.55	0	15,642	0.00%
2020/09/07	3	39.45	20	39.35	39.35	-17	15,853	-0.11%
2020/09/04	8	39.51	1	39.55	39.45	7	16,308	0.04%
2020/09/03	21	39.75	0.1	39.85	39.85	20.9	16,380	0.13%
2020/09/01	2	39.83	0	0.00	39.85	2	16,564	0.01%
2020/08/31	10	39.86	0	0.00	39.85	10	16,599	0.06%
2020/08/28	3	39.95	0	0.00	39.95	3	16,722	0.02%
2020/08/26	5	40.29	0	0.00	40.55	5	17,279	0.03%
2020/08/25	0	0.00	18	40.31	40.50	-18	17,329	-0.10%
2020/08/24	0	0.00	2	39.90	39.90	-2	17,594	-0.01%
2020/08/20	11	39.82	1	40.35	39.80	10	17,855	0.06%
2020/08/19	12	40.90	23	40.85	40.55	-11	17,898	-0.06%
2020/08/18	1	40.40	0	0.00	40.60	1	17,722	0.01%
2020/08/13	5	40.50	1	40.70	40.70	4	17,963	0.02%
2020/08/12	9	40.19	4	40.40	40.45	5	17,944	0.03%
2020/08/11	6	39.96	2	40.05	39.95	4	17,791	0.02%
2020/08/10	0	0.00	1	40.35	40.45	-1	17,663	-0.01%
2020/08/07	5	39.90	0	0.00	39.85	5	17,607	0.03%
2020/08/06	1	40.05	0	0.00	40.20	1	17,597	0.01%
2020/08/05	1	39.80	3	39.90	39.85	-2	17,608	-0.01%
2020/08/03	3	39.28	0	0.00	39.25	3	17,735	0.02%
2020/07/31	0	0.00	2	39.75	39.60	-2	17,563	-0.01%
2020/07/30	3	39.83	36	40.00	40.10	-33	17,425	-0.19%
2020/07/29	3	40.05	0	0.00	40.10	3	17,321	0.02%
2020/07/28	7.1	39.69	0	0.00	39.65	7.1	17,566	0.04%
2020/07/27	3	40.00	1	40.05	39.75	2	17,939	0.01%
2020/07/23	0	0.00	6	40.44	40.35	-6	17,974	-0.03%
2020/07/22	0	0.00	2	40.48	40.65	-2	18,028	-0.01%
2020/07/21	0	0.00	8	40.45	40.40	-8	17,927	-0.04%
2020/07/20	5	40.45	1	40.50	40.40	4	17,759	0.02%
2020/07/17	0	0.00	10	40.77	40.50	-10	17,823	-0.06%
2020/07/16	0	0.00	8	40.65	40.55	-8	17,975	-0.04%
2020/07/15	8	40.85	5	40.80	40.65	3	17,924	0.02%
2020/07/14	0	0.00	10.8	40.70	40.70	-10.8	18,075	-0.06%
2020/07/13	0	0.00	1	40.70	40.95	-1	18,211	-0.01%
2020/07/10	1	40.25	3	40.30	40.25	-2	18,277	-0.01%
2020/07/09	1	40.75	0	0.00	40.60	1	18,417	0.01%
2020/07/08	3	40.85	3	40.97	40.95	0	18,388	0.00%
2020/07/07	3	40.90	0	0.00	40.95	3	18,681	0.02%
2020/07/06	0	0.00	13	41.16	41.25	-13	18,613	-0.07%
2020/07/03	0	0.00	5	40.50	40.75	-5	18,579	-0.03%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	0	0.00	10	40.29	40.35	-10	18,993	-0.05%
2020/06/30	20	41.91	2	41.95	41.85	18	18,782	0.10%
2020/06/29	14	41.90	24	41.90	41.90	-10	18,456	-0.05%
2020/06/24	1	42.30	3	42.25	42.20	-2	18,341	-0.01%
2020/06/23	0	0.00	10	42.25	42.30	-10	18,481	-0.05%
2020/06/22	0	0.00	0.6	42.00	42.10	-0.6	18,405	0.00%
2020/06/19	0	0.00	3	42.00	42.10	-3	18,574	-0.02%
2020/06/18	0	0.00	2	41.98	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	4	42.08	42.20	-4	18,642	-0.02%
2020/06/16	7	41.40	8	41.76	41.90	-1	19,027	-0.01%
2020/06/15	2	41.20	13	41.03	40.90	-11	19,490	-0.06%
2020/06/12	3	40.42	0	0.00	40.70	3	19,726	0.02%
2020/06/11	5	41.62	1	41.10	41.00	4	20,145	0.02%
2020/06/10	2	42.08	5	42.25	42.35	-3	20,108	-0.01%
2020/06/09	2	41.95	8	42.03	42.00	-6	20,714	-0.03%
2020/06/08	0	0.00	49	41.91	41.90	-49	21,246	-0.23%
2020/06/05	2.8	41.50	10	41.65	41.60	-7.2	21,311	-0.03%
2020/06/04	1	41.55	6	41.50	41.55	-5	21,536	-0.02%
2020/06/03	1	41.30	31	41.20	41.40	-30	21,897	-0.14%
2020/06/02	15	40.34	12	40.39	40.35	3	21,748	0.01%
2020/06/01	0	0.00	5	40.30	40.25	-5	21,626	-0.02%
2020/05/29	1	39.95	1	39.90	40.05	0	21,638	0.00%
2020/05/28	4	39.70	1	39.50	39.50	3	21,492	0.01%
2020/05/27	5	40.12	6	40.10	40.15	-1	21,928	0.00%
2020/05/26	2	39.73	45	39.71	39.90	-43	22,372	-0.19%
2020/05/25	36	39.15	0	0.00	39.15	36	22,190	0.16%
2020/05/22	3	39.47	1.8	39.46	39.25	1.2	22,264	0.01%
2020/05/21	0	0.00	2	39.83	39.95	-2	22,347	-0.01%
2020/05/20	1	39.65	4	39.63	39.65	-3	22,296	-0.01%
2020/05/18	6	39.02	0	0.00	39.00	6	22,156	0.03%
2020/05/14	0	0.00	0.5	39.35	39.15	-0.5	22,118	0.00%
2020/05/13	5	39.43	2	39.45	39.55	3	22,045	0.01%
2020/05/12	6	39.48	3	39.53	39.60	3	22,039	0.01%
2020/05/11	6	39.78	1	39.85	39.60	5	22,106	0.02%
2020/05/08	1	39.40	0	0.00	39.25	1	22,176	0.00%
2020/05/07	3	38.93	2	39.15	38.85	1	22,167	0.00%
2020/05/06	6	38.87	1	38.85	38.80	5	22,195	0.02%
2020/05/05	16	39.18	0	0.00	38.90	16	22,223	0.07%
2020/05/04	30	38.70	11	38.99	38.80	19	22,279	0.09%
2020/04/30	1	39.50	21	39.64	39.90	-20	22,046	-0.09%
2020/04/29	2	38.73	4	38.53	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	15	38.05	38.00	-15	21,841	-0.07%
2020/04/27	1	37.65	3	37.50	38.00	-2	22,663	-0.01%
2020/04/24	2	37.13	0	0.00	37.05	2	22,655	0.01%
2020/04/23	1	37.45	15.4	37.27	37.25	-14.4	22,786	-0.06%
2020/04/22	4	36.68	0	0.00	37.20	4	22,804	0.02%
2020/04/21	5	37.11	1	37.00	37.00	4	22,784	0.02%
2020/04/20	35	38.20	10	38.13	38.00	25	22,772	0.11%
2020/04/17	6	38.15	6	38.53	38.20	0	23,025	0.00%
2020/04/16	4	37.75	2	37.73	37.80	2	22,915	0.01%
2020/04/15	8	38.22	14	38.21	38.30	-6	22,791	-0.03%
2020/04/14	14	37.69	14	37.84	38.00	0	22,766	0.00%
2020/04/13	5	37.41	0	0.00	37.40	5	22,579	0.02%
2020/04/10	13	37.66	14	37.70	37.80	-1	22,597	0.00%
2020/04/09	11	36.14	3	36.17	36.20	8	22,305	0.04%
2020/04/08	2	35.85	0	0.00	35.75	2	22,189	0.01%
2020/04/07	4	35.26	1	35.25	35.35	3	21,984	0.01%
2020/04/06	23	35.05	3	35.18	35.05	20	21,787	0.09%
2020/04/01	1	35.40	4	35.45	35.25	-3	21,471	-0.01%
2020/03/31	5	35.68	17	35.62	35.30	-12	21,392	-0.06%
2020/03/30	2	35.58	7	35.28	35.80	-5	21,116	-0.02%
2020/03/27	1	35.75	0	35.85	35.80	1	20,967	0.00%
2020/03/26	4	35.31	0	0.00	35.25	4	20,711	0.02%
2020/03/25	12	35.50	29	35.51	35.30	-17	20,728	-0.08%
2020/03/24	2	35.20	0	0.00	34.65	2	20,552	0.01%
2020/03/20	1	35.25	2	35.25	35.10	-1	20,413	0.00%
2020/03/19	17.5	34.00	4.4	33.91	34.00	13.1	19,997	0.07%
2020/03/18	8	34.78	3	34.65	34.65	5	19,782	0.03%
2020/03/17	13	35.00	4.2	34.86	35.00	8.8	19,559	0.05%
2020/03/16	5	35.97	60.3	36.14	35.80	-55.3	19,289	-0.29%
2020/03/13	11	36.09	10	35.75	37.00	1	18,926	0.01%
2020/03/12	16	37.82	0	0.00	37.50	16	18,171	0.09%
2020/03/11	7	38.96	0	0.00	38.60	7	17,595	0.04%
2020/03/10	4	38.79	10	38.90	39.00	-6	17,509	-0.03%
2020/03/09	25	38.53	1	38.90	38.55	24	17,666	0.14%
2020/03/06	29	39.56	2	39.50	39.50	27	16,962	0.16%
2020/03/05	0	0.00	7	40.06	40.15	-7	16,604	-0.04%
2020/03/03	67	39.86	0	0.00	39.80	67	16,625	0.40%
2020/03/02	20	39.24	2	39.50	39.50	18	16,401	0.11%
2020/02/27	17	40.26	10	40.10	40.05	7	16,358	0.04%
2020/02/26	2	40.40	0	0.00	40.65	2	15,944	0.01%
2020/02/25	4	40.66	0	0.00	40.70	4	15,823	0.03%
2020/02/24	10	40.88	11	40.80	40.85	-1	15,822	-0.01%
2020/02/21	22	41.35	0	0.00	41.30	22	15,705	0.14%
2020/02/19	10	41.70	0	0.00	41.75	10	15,831	0.06%
2020/02/18	1	41.25	25	41.50	41.50	-24	15,879	-0.15%
2020/02/17	16	41.35	43	41.35	41.40	-27	15,918	-0.17%
2020/02/13	0	0.00	19	41.70	41.60	-19	16,248	-0.12%
2020/02/12	3	41.75	13	41.93	41.80	-10	16,482	-0.06%
2020/02/11	11	41.58	0	0.00	41.65	11	16,604	0.07%
2020/02/10	1	40.85	1	40.85	40.90	0	17,085	0.00%
2020/02/07	1	41.00	4	41.05	41.05	-3	18,245	-0.02%
2020/02/06	1	41.25	0	0.00	41.50	1	18,469	0.01%
2020/02/05	1	40.95	0	0.00	40.95	1	18,523	0.01%
2020/02/04	8	40.61	0	0.00	40.70	8	18,629	0.04%
2020/02/03	14	39.99	0	0.00	40.20	14	18,821	0.07%
2020/01/31	51	40.95	3	40.83	40.65	48	18,706	0.26%
2020/01/30	38	41.21	6.1	40.74	40.60	31.9	18,516	0.17%
2020/01/20	1	43.05	0	0.00	43.10	1	17,715	0.01%
2020/01/17	0	0.00	44	42.95	43.10	-44	17,677	-0.25%
2020/01/16	1	42.90	0	0.00	42.95	1	17,637	0.01%
2020/01/15	0	0.00	5	42.80	42.90	-5	17,693	-0.03%
2020/01/14	0	0.00	9	43.02	42.85	-9	17,768	-0.05%
2020/01/13	0	0.00	5	42.72	42.85	-5	17,602	-0.03%
2020/01/10	1	42.00	2	42.05	42.05	-1	17,528	-0.01%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/08	7	41.85	2	41.90	41.80	5	17,684	0.03%
2020/01/06	2	42.30	0	0.00	42.25	2	17,702	0.01%
2020/01/03	40	42.65	0	0.00	42.80	40	17,577	0.23%
2020/01/02	2	42.58	22	42.50	42.55	-20	17,567	-0.11%
2019/12/30	2	42.60	0	0.00	42.70	2	17,595	0.01%
2019/12/27	4	42.60	0	0.00	42.70	4	17,644	0.02%
2019/12/26	0.5	42.65	0.1	42.65	42.65	0.4	17,649	0.00%
2019/12/25	0	0.00	3	42.60	42.60	-3	17,752	-0.02%
2019/12/24	0	0.00	2	42.70	42.65	-2	17,858	-0.01%
2019/12/23	0.3	42.80	2	42.65	42.80	-1.7	17,963	-0.01%
2019/12/20	0	0.00	2	42.60	42.80	-2	17,985	-0.01%
2019/12/19	0	0.00	46	42.80	42.70	-46	17,911	-0.26%
2019/12/18	1	43.00	1	42.95	43.00	0	17,810	0.00%
2019/12/17	3	42.75	1	42.95	42.95	2	17,822	0.01%
2019/12/16	3	42.95	1	42.80	42.90	2	17,741	0.01%
2019/12/13	3	42.83	25	42.78	42.90	-22	17,562	-0.13%
2019/12/12	1	42.45	2.1	42.59	42.45	-1.1	17,156	-0.01%
2019/12/11	6.4	42.07	21	42.24	42.40	-14.6	16,948	-0.09%
2019/12/10	0	0.00	0.7	41.70	41.70	-0.7	16,686	0.00%
2019/12/09	14	41.25	1	41.30	41.30	13	16,725	0.08%
2019/12/06	4	41.23	3	41.23	41.25	1	16,803	0.01%
2019/12/05	2	41.45	8	41.46	41.50	-6	16,719	-0.04%
2019/12/04	6	41.23	21	41.27	41.30	-15	16,638	-0.09%
2019/12/03	1	41.80	1	41.85	41.75	0	16,293	0.00%
2019/12/02	2	41.65	0	0.00	41.65	2	16,325	0.01%
2019/11/29	12	41.94	0	0.00	41.70	12	16,305	0.07%
2019/11/28	0	0.00	10	42.45	42.35	-10	16,108	-0.06%
2019/11/27	12	42.25	0.2	42.35	42.30	11.8	16,237	0.07%
2019/11/26	2	42.00	0	0.00	42.00	2	16,257	0.01%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	2	42.03	42.40	-2	15,745	-0.01%
2019/11/21	1	42.05	0	0.00	42.05	1	15,785	0.01%
2019/11/20	0	0.00	5	42.35	42.30	-5	15,725	-0.03%
2019/11/19	44	42.70	0.5	42.70	42.70	43.5	15,676	0.28%
2019/11/18	3	42.75	2	42.75	42.75	1	15,622	0.01%
2019/11/15	3	42.42	0	0.00	42.55	3	15,615	0.02%
2019/11/14	1	42.15	1	42.30	42.15	0	15,650	0.00%
2019/11/13	1	42.40	51	42.61	42.35	-50	16,314	-0.31%
2019/11/12	23	42.80	4	42.90	42.80	19	16,422	0.12%
2019/11/11	2	42.38	62	42.27	42.25	-60	16,218	-0.37%
2019/11/08	66	42.97	0	0.00	42.70	66	16,126	0.41%
2019/11/07	9	43.10	61	43.00	42.90	-52	15,987	-0.33%
2019/11/06	17.9	42.44	31	42.72	43.00	-13.1	15,346	-0.09%
2019/11/05	72	41.26	6	41.26	41.45	66	14,376	0.46%
2019/11/04	2	40.85	0	0.00	40.95	2	14,252	0.01%
2019/11/01	0	0.00	21	40.21	40.10	-21	14,271	-0.15%
2019/10/31	4	40.35	31	40.67	40.30	-27	14,303	-0.19%
2019/10/30	5	40.85	0	0.00	40.85	5	14,093	0.04%
2019/10/29	0	0.00	12	41.14	41.15	-12	14,014	-0.09%
2019/10/28	2	41.03	0	0.00	41.00	2	13,915	0.01%
2019/10/25	0	0.00	6	41.23	41.00	-6	13,828	-0.04%
2019/10/24	0	0.00	10	40.95	41.15	-10	13,751	-0.07%
2019/10/23	1	41.00	2	40.95	40.95	-1	13,685	-0.01%
2019/10/22	0	0.00	1	41.50	41.50	-1	13,627	-0.01%
2019/10/21	1	41.20	4	41.26	41.30	-3	13,518	-0.02%
2019/10/18	1	41.00	60	41.15	41.30	-59	13,581	-0.43%
2019/10/17	2	41.10	5	41.20	41.30	-3	13,439	-0.02%
2019/10/16	3	41.12	3	40.95	41.10	0	13,435	0.00%
2019/10/15	1	40.55	0	0.00	40.55	1	13,414	0.01%
2019/10/14	67	40.70	0	0.00	40.65	67	13,459	0.50%
2019/10/09	2	40.50	14	40.58	40.55	-12	13,440	-0.09%
2019/10/07	1	40.45	2	40.60	40.40	-1	13,502	-0.01%
2019/10/04	5	40.45	0	0.00	40.60	5	13,625	0.04%
2019/10/03	16	40.39	10	40.40	40.30	6	13,615	0.04%
2019/10/02	2	40.98	0	0.00	40.90	2	13,633	0.01%
2019/10/01	2	41.05	0	41.25	41.25	2	13,634	0.01%
2019/09/26	0	0.00	2	41.65	41.20	-2	13,673	-0.01%
2019/09/25	2	41.30	25	41.42	41.45	-23	13,724	-0.17%
2019/09/24	2	41.15	10.5	41.60	41.60	-8.5	14,042	-0.06%
2019/09/23	10	41.22	0	0.00	41.15	10	14,358	0.07%
2019/09/20	10	41.54	3	41.70	41.55	7	14,704	0.05%
2019/09/19	4	41.70	7	41.78	41.85	-3	14,570	-0.02%
2019/09/18	41	41.65	0	0.00	41.75	41	14,537	0.28%
2019/09/17	0	0.00	69	41.48	41.65	-69	14,537	-0.47%
2019/09/16	0	0.00	6	41.51	41.55	-6	14,558	-0.04%
2019/09/12	2.8	41.54	28	41.50	41.50	-25.2	14,586	-0.17%
2019/09/11	0	0.00	19	41.33	41.40	-19	14,658	-0.13%
2019/09/10	0	0.00	1	41.40	41.40	-1	14,594	-0.01%
2019/09/09	4	40.95	10	40.75	40.95	-6	14,497	-0.04%
2019/09/06	16	40.60	13	40.66	40.80	3	14,462	0.02%
2019/09/05	3	40.32	11	40.48	40.50	-8	14,418	-0.06%
2019/09/04	18	39.98	21	40.00	39.95	-3	14,295	-0.02%
2019/09/03	10	40.00	0	0.00	39.80	10	14,539	0.07%
2019/09/02	9	39.98	2	40.10	39.95	7	14,675	0.05%
2019/08/30	0.6	40.15	0	0.00	40.15	0.6	14,765	0.00%
2019/08/29	10	39.54	0	0.00	39.50	10	14,673	0.07%
2019/08/28	10	39.80	11	39.98	39.95	-1	14,763	-0.01%
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	4	39.44	5	39.50	39.50	-1	14,823	-0.01%
2019/08/23	8	39.58	5	39.55	39.85	3	14,870	0.02%
2019/08/22	0	0.00	9	39.53	39.45	-9	14,954	-0.06%
2019/08/21	3	39.63	1.2	39.68	39.50	1.8	16,263	0.01%
2019/08/20	16	39.81	0	0.00	39.70	16	16,260	0.10%
2019/08/19	10	40.05	1	40.05	40.00	9	16,339	0.06%
2019/08/16	16	38.98	0	0.00	39.55	16	16,312	0.10%
2019/08/14	1.3	39.81	2	40.00	39.75	-0.7	15,935	0.00%
2019/08/13	14	39.86	0	0.00	39.80	14	16,024	0.09%
2019/08/12	11	39.95	1	40.40	40.00	10	16,218	0.06%
2019/08/07	1	39.65	0	0.00	39.80	1	16,841	0.01%
2019/08/06	1	39.85	5	39.40	39.90	-4	17,733	-0.02%
2019/08/05	5	39.99	2.5	40.01	39.95	2.5	18,089	0.01%
2019/08/02	18	40.12	0	0.00	40.10	18	18,151	0.10%
2019/08/01	27	40.57	0	0.00	40.50	27	18,301	0.15%
2019/07/31	2	41.05	20	41.00	40.80	-18	18,319	-0.10%
2019/07/30	15	41.20	1	41.15	41.10	14	18,294	0.08%
2019/07/29	1	41.25	1	41.15	41.20	0	18,573	0.00%
2019/07/26	0	0.00	72	41.15	41.15	-72	18,848	-0.38%
2019/07/25	5	41.25	0	0.00	41.20	5	19,265	0.03%
2019/07/24	5	41.20	10	41.15	41.15	-5	19,348	-0.03%
2019/07/23	2	41.20	0	0.00	41.20	2	19,390	0.01%
2019/07/22	1	41.10	2.5	41.13	41.40	-1.5	19,369	-0.01%
2019/07/19	3	41.20	22	41.16	41.05	-19	19,374	-0.10%
2019/07/18	6	41.23	0	0.00	41.10	6	19,312	0.03%
2019/07/16	6	41.58	0.1	41.70	41.55	5.9	18,975	0.03%
2019/07/15	1	41.60	0	0.00	41.65	1	18,852	0.01%
2019/07/12	2	41.65	10	41.60	41.60	-8	18,882	-0.04%
2019/07/11	1	42.00	10	41.95	41.95	-9	18,952	-0.05%
2019/07/10	5	42.07	2	42.25	42.20	3	19,114	0.02%
2019/07/09	75	41.98	0	0.00	41.85	75	19,150	0.39%
2019/07/08	22	41.83	1	42.15	41.95	21	19,251	0.11%
2019/07/04	0	0.00	2	42.63	42.50	-2	19,631	-0.01%
2019/07/03	9	42.25	1	42.35	42.25	8	19,901	0.04%
2019/07/02	6	42.52	15	42.47	42.65	-9	20,241	-0.04%
2019/07/01	0	0.00	7	42.16	42.70	-7	20,202	-0.03%
2019/06/28	31	43.22	1	43.20	43.00	30	19,887	0.15%
2019/06/27	0.3	43.20	7.6	43.13	43.20	-7.3	19,625	-0.04%
2019/06/26	17	42.76	0	0.00	42.75	17	19,534	0.09%
2019/06/25	10	42.50	0	0.00	42.60	10	19,924	0.05%
2019/06/24	15	42.44	3	42.40	42.55	12	20,254	0.06%
2019/06/21	6	42.32	0	0.00	42.30	6	20,370	0.03%
2019/06/20	5	42.30	0	0.00	42.55	5	20,422	0.02%
2019/06/19	0	0.00	2	42.50	42.55	-2	20,644	-0.01%
2019/06/18	4	41.93	21	41.86	42.20	-17	20,557	-0.08%
2019/06/17	0	0.00	7	41.64	41.65	-7	20,707	-0.03%
2019/06/13	1	41.40	10	41.68	41.65	-9	21,109	-0.04%
2019/06/12	0	0.00	7	41.83	41.90	-7	21,261	-0.03%
2019/06/11	3	41.78	7	42.01	42.10	-4	21,226	-0.02%
2019/06/10	21	41.34	10	41.20	41.35	11	20,962	0.05%
2019/06/06	5	41.00	0	0.00	40.75	5	20,938	0.02%
2019/06/05	7	41.28	0	0.00	41.10	7	20,946	0.03%
2019/06/04	9	41.33	0	0.00	41.45	9	20,924	0.04%
2019/06/03	17	41.01	0	0.00	41.05	17	20,926	0.08%
2019/05/30	14	40.47	1	40.55	40.50	13	20,823	0.06%
2019/05/29	16	40.36	1	40.40	40.30	15	21,156	0.07%
2019/05/27	3	40.72	2	40.95	40.75	1	20,084	0.00%
2019/05/24	11	40.85	0	0.00	40.60	11	20,117	0.05%
2019/05/23	0	0.00	1	40.85	41.00	-1	20,017	0.00%
2019/05/22	1.5	41.11	1	41.05	41.15	0.5	20,047	0.00%
2019/05/21	9	41.42	11	41.30	41.50	-2	20,045	-0.01%
2019/05/20	0	0.00	1	40.25	40.20	-1	19,732	-0.01%
2019/05/17	26	40.00	6	40.04	40.00	20	19,779	0.10%
2019/05/16	13	40.28	1	40.40	40.00	12	19,523	0.06%
2019/05/15	15	40.88	10	41.03	40.95	5	19,277	0.03%
2019/05/14	32	40.47	0	0.00	40.45	32	19,168	0.17%
2019/05/13	31	42.24	0	0.00	41.95	31	18,279	0.17%
2019/05/10	25	43.55	0	0.00	43.20	25	17,969	0.14%
2019/05/09	20	43.56	6.7	43.59	43.50	13.3	18,064	0.07%
2019/05/08	2	44.08	2	44.10	44.05	0	17,820	0.00%
2019/05/07	6	44.41	1	44.60	44.35	5	17,976	0.03%
2019/05/06	17	44.41	0	0.00	44.50	17	18,096	0.09%
2019/05/03	11	45.45	14	45.36	45.45	-3	17,979	-0.02%
2019/05/02	12	45.18	2	45.20	45.65	10	17,838	0.06%
2019/04/30	22	44.51	7	44.60	44.70	15	17,602	0.09%
2019/04/29	8	44.66	0	0.00	44.60	8	17,665	0.05%
2019/04/25	5	44.48	0	0.00	44.35	5	18,088	0.03%
2019/04/24	1	44.30	1	44.30	44.30	0	18,414	0.00%
2019/04/23	7	44.28	38	44.34	44.35	-31	18,909	-0.16%
2019/04/19	1	44.45	7	44.36	44.35	-6	19,298	-0.03%
2019/04/18	8	44.05	3	44.05	44.20	5	19,368	0.03%
2019/04/17	1	44.10	0.1	44.20	44.10	0.9	19,526	0.00%
2019/04/16	5	44.05	0	0.00	44.10	5	19,348	0.03%
2019/04/15	4	44.18	10	44.25	44.15	-6	19,302	-0.03%
2019/04/12	10	44.23	0.1	44.30	44.10	9.9	19,307	0.05%
2019/04/11	12.8	44.56	0	0.00	44.15	12.8	19,349	0.07%
2019/04/10	7	44.20	0	0.00	44.20	7	19,157	0.04%
2019/04/09	16	44.26	0	0.00	44.30	16	18,921	0.08%
2019/04/08	22	44.35	0	0.00	44.30	22	18,599	0.12%
2019/04/03	16	44.92	2	44.85	44.80	14	18,081	0.08%
2019/04/02	0	0.00	1.1	44.98	44.80	-1.1	18,020	-0.01%
2019/04/01	2	44.60	40	44.80	44.50	-38	18,047	-0.21%
2019/03/29	46	44.47	1	44.75	44.95	45	17,832	0.25%
2019/03/28	21	44.07	22	44.19	44.00	-1	17,709	-0.01%
2019/03/27	10	44.57	13	44.62	44.50	-3	17,366	-0.02%
2019/03/26	48	45.27	0	0.00	45.25	48	17,108	0.28%
2019/03/25	18	45.41	0	0.00	45.40	18	17,067	0.11%
2019/03/22	5.3	46.30	3	46.25	46.20	2.3	16,893	0.01%
2019/03/21	1	47.00	0	0.00	46.75	1	16,784	0.01%
2019/03/20	0.8	46.95	3	46.90	46.95	-2.2	16,780	-0.01%
2019/03/19	0	0.00	8	46.59	46.65	-8	16,896	-0.05%
2019/03/18	2	45.68	3	45.67	45.80	-1	16,574	-0.01%
2019/03/15	5	45.35	1	45.35	45.45	4	16,518	0.02%
2019/03/14	6	45.22	20	45.10	45.10	-14	16,273	-0.09%
2019/03/12	5	45.04	0	0.00	45.00	5	16,479	0.03%
2019/03/08	11	44.46	0	0.00	44.45	11	16,503	0.07%
2019/03/07	22	44.70	0	0.00	44.65	22	16,730	0.13%
2019/03/06	11	45.00	0	0.00	44.95	11	16,792	0.07%
2019/03/05	2	44.60	0	0.00	44.60	2	17,051	0.01%
2019/03/04	5	44.25	30	44.70	44.90	-25	17,057	-0.15%
2019/02/27	1	45.05	2	45.20	45.30	-1	16,897	-0.01%
2019/02/26	20	45.50	2.3	45.55	45.50	17.7	16,689	0.11%
2019/02/25	30	45.55	1	45.50	45.55	29	16,530	0.18%
2019/02/22	14	45.20	4	45.29	45.40	10	16,537	0.06%
2019/02/21	1	45.05	0	0.00	45.40	1	16,449	0.01%
2019/02/20	0.2	45.20	5	45.00	45.15	-4.8	16,347	-0.03%
2019/02/19	0	0.00	4	44.65	44.60	-4	16,200	-0.02%
2019/02/18	0	0.00	2	44.55	44.40	-2	16,200	-0.01%
2019/02/15	9	44.42	7	44.55	44.20	2	15,981	0.01%
2019/02/14	2	44.60	4	44.54	44.55	-2	15,903	-0.01%
2019/02/13	4	44.25	24	43.99	44.30	-20	15,657	-0.13%
2019/02/12	5	43.98	23	44.00	43.90	-18	15,578	-0.12%
2019/02/11	3	43.63	11	43.62	43.55	-8	15,524	-0.05%
2019/01/30	57	43.70	0	0.00	43.60	57	15,374	0.37%
2019/01/29	12	43.75	1	43.70	43.90	11	15,060	0.07%
2019/01/28	11	43.51	0	0.00	43.80	11	14,887	0.07%
2019/01/25	17	43.56	0	0.00	43.50	17	14,644	0.12%
2019/01/24	3	43.55	43	43.60	43.55	-40	14,477	-0.28%
2019/01/23	2	43.75	0	0.00	43.75	2	14,456	0.01%
2019/01/22	44.6	44.10	1.3	44.26	44.20	43.4	14,399	0.30%
2019/01/21	2	43.80	1.3	43.96	43.80	0.8	14,376	0.01%
2019/01/18	27	43.59	0	0.00	43.50	27	14,615	0.18%
2019/01/17	3	43.88	0	0.00	43.80	3	14,497	0.02%
2019/01/16	17	43.45	0	0.00	43.60	17	14,322	0.12%
2019/01/15	11	44.12	0	0.00	43.75	11	14,030	0.08%
2019/01/14	8	44.56	0	0.00	44.40	8	13,493	0.06%
2019/01/11	3	45.95	0	0.00	45.55	3	13,412	0.02%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	2	45.90	1	45.85	45.95	1	13,385	0.01%
2019/01/08	3	45.13	0	0.00	45.15	3	13,203	0.02%
2019/01/07	2	45.30	0	0.00	45.20	2	13,425	0.01%
2019/01/04	4	44.59	0	0.00	44.55	4	13,467	0.03%
2019/01/03	6	45.46	0	0.00	45.15	6	13,852	0.04%
2019/01/02	1	45.90	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	54	46.72	47.00	-54	13,810	-0.39%
2018/12/27	2	46.55	0	0.00	46.70	2	14,054	0.01%
2018/12/26	1	46.00	0.6	46.10	46.00	0.4	14,215	0.00%
2018/12/25	1	45.95	1	46.00	46.00	0	14,341	0.00%
2018/12/24	10	46.36	1	46.45	46.50	9	14,365	0.06%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	1	47.05	0	0.00	47.00	1	14,426	0.01%
2018/12/19	2	47.05	11	47.16	47.25	-9	14,318	-0.06%
2018/12/18	2	47.30	0	0.00	47.20	2	14,270	0.01%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	1	47.70	48.25	-1	14,376	-0.01%
2018/12/12	8	47.38	0	0.00	47.50	8	14,310	0.06%
2018/12/11	1	47.60	4	47.53	47.60	-3	13,953	-0.02%
2018/12/10	5	47.58	1	47.60	47.60	4	13,959	0.03%
2018/12/07	1	48.30	0	0.00	48.15	1	13,964	0.01%
2018/12/06	3	48.13	1	48.15	48.25	2	14,017	0.01%
2018/12/05	3	48.30	0	0.00	48.40	3	14,099	0.02%
2018/12/03	3	49.05	1	49.10	49.10	2	13,952	0.01%
2018/11/30	5	48.69	0	0.00	48.55	5	13,946	0.04%
2018/11/29	6	49.07	0	0.00	48.55	6	13,686	0.04%
2018/11/28	8	48.73	0	0.00	48.80	8	13,485	0.06%
2018/11/27	2	49.18	0	0.00	49.05	2	13,178	0.02%
2018/11/26	0	0.00	1	49.55	49.55	-1	13,145	-0.01%
2018/11/23	12	49.96	5	50.00	49.95	7	12,886	0.05%
2018/11/21	5	50.20	0	0.00	50.20	5	12,886	0.04%
2018/11/20	0.3	50.20	0	0.00	50.20	0.3	12,820	0.00%
2018/11/13	1	49.85	0	0.00	50.20	1	13,066	0.01%
2018/11/12	2	50.90	1	50.90	50.80	1	13,061	0.01%
2018/11/08	0	0.00	6	50.75	50.90	-6	13,006	-0.05%
2018/11/07	5	50.10	5	50.08	50.10	0	12,859	0.00%
2018/11/06	1	49.55	1	49.60	49.40	0	12,829	0.00%
2018/11/02	1	48.90	2	49.10	49.50	-1	12,818	-0.01%
2018/11/01	4	48.75	0	0.00	48.75	4	12,752	0.03%
2018/10/31	1	48.45	0	0.00	49.00	1	12,645	0.01%
2018/10/30	0	0.00	1	48.20	48.35	-1	12,477	-0.01%
2018/10/29	1	47.80	1	47.10	47.50	0	12,456	0.00%
2018/10/25	1	48.70	0	0.00	48.70	1	11,924	0.01%
2018/10/24	1	49.00	11	49.05	49.75	-10	11,850	-0.08%
2018/10/23	3	49.43	0	0.00	49.30	3	11,784	0.03%
2018/10/22	1	50.20	0	0.00	50.30	1	11,644	0.01%
2018/10/18	2	49.90	0	0.00	50.00	2	11,657	0.02%
2018/10/17	3	50.00	0	0.00	50.00	3	11,627	0.03%
2018/10/16	2	50.00	0	0.00	50.40	2	11,549	0.02%
2018/10/15	4	49.81	0	0.00	50.00	4	11,464	0.03%
2018/10/12	2	49.73	1	49.80	50.60	1	11,252	0.01%
2018/10/11	4	50.58	4	50.73	50.10	0	11,086	0.00%
2018/10/09	0	0.00	2	52.55	52.40	-2	10,544	-0.02%
2018/10/08	0	0.00	12	51.88	51.90	-12	10,391	-0.12%
2018/10/05	13	51.31	1	51.40	51.20	12	10,408	0.12%
2018/10/04	2	51.80	0	0.00	51.70	2	10,304	0.02%
2018/10/02	0	0.00	2	52.50	52.30	-2	10,269	-0.02%
2018/10/01	1	52.90	2	52.80	52.90	-1	10,328	-0.01%
2018/09/28	0	0.00	1	52.50	52.50	-1	10,506	-0.01%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/25	1	52.80	0	0.00	52.80	1	10,913	0.01%
2018/09/21	0	0.00	4	52.58	52.90	-4	10,960	-0.04%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	4	50.55	0	0.00	50.50	4	12,101	0.03%
2018/09/07	2	51.15	0	0.00	51.20	2	12,596	0.02%
2018/08/31	6	52.02	1	52.10	52.60	5	13,234	0.04%
2018/08/27	0	0.00	5	53.00	52.80	-5	13,544	-0.04%
2018/08/24	2	52.65	5	52.66	52.80	-3	13,597	-0.02%
2018/08/22	1	51.70	0	0.00	52.10	1	14,303	0.01%
2018/08/20	1	51.50	0	0.00	51.30	1	14,242	0.01%
2018/08/17	4	51.75	0	0.00	51.80	4	14,160	0.03%
2018/08/16	6	51.33	0.4	51.50	51.50	5.6	14,206	0.04%
2018/08/15	2	51.90	11	51.90	51.90	-9	14,205	-0.06%
2018/08/14	3	51.93	2	52.00	52.20	1	14,272	0.01%
2018/08/13	5	52.06	11	51.90	52.00	-6	14,288	-0.04%
2018/08/08	0	0.00	4	53.02	53.00	-4	14,644	-0.03%
2018/08/06	0	0.00	0.7	52.80	53.00	-0.7	14,992	0.00%
2018/08/02	0	0.00	1	52.20	52.00	-1	15,476	-0.01%
2018/08/01	4	52.38	0	0.00	52.50	4	15,569	0.03%
2018/07/27	0	0.00	12	52.20	52.40	-12	15,788	-0.08%
2018/07/26	14	51.70	0	0.00	52.10	14	15,861	0.09%
2018/07/24	0	0.00	1	51.90	52.10	-1	15,828	-0.01%
2018/07/18	0	0.00	1	52.50	52.70	-1	16,494	-0.01%
2018/07/13	0	0.00	1	52.20	52.20	-1	16,748	-0.01%
2018/07/11	4	51.20	0	0.00	51.20	4	16,811	0.02%
2018/07/10	0	0.00	10	51.80	51.80	-10	16,672	-0.06%
2018/07/06	1	51.10	0	0.00	51.00	1	16,592	0.01%
2018/07/05	18	51.05	0	0.00	51.40	18	16,507	0.11%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	7	52.20	0	0.00	52.10	7	16,535	0.04%
2018/07/02	10	53.50	0	0.00	53.20	10	16,295	0.06%
2018/06/29	15	53.50	29	53.81	53.80	-14	16,159	-0.09%
2018/06/28	3	52.83	0	0.00	53.00	3	15,945	0.02%
2018/06/27	0	0.00	1	53.20	52.80	-1	15,878	-0.01%
2018/06/26	1	53.50	0	0.00	53.00	1	15,760	0.01%
2018/06/25	3	55.70	0	0.00	55.60	3	15,534	0.02%
2018/06/21	1	56.00	6	56.03	55.90	-5	15,020	-0.03%
2018/06/20	0	0.00	10	55.40	55.50	-10	14,998	-0.07%
2018/06/19	0	0.00	1	55.30	55.00	-1	14,863	-0.01%
2018/06/15	51	54.50	0	0.00	55.30	51	14,466	0.35%
2018/06/13	2	55.60	1.8	55.37	55.50	0.2	13,920	0.00%
2018/06/12	0	0.00	0.4	54.90	55.10	-0.4	14,001	0.00%
2018/06/11	1	55.30	3	55.20	55.40	-2	13,851	-0.01%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	1	54.90	55.00	-1	13,947	-0.01%
2018/06/05	1	54.10	11	54.03	54.30	-10	14,065	-0.07%
2018/05/31	10	53.40	1	53.70	53.60	9	13,998	0.06%
2018/05/30	3	52.97	2	52.90	52.90	1	13,666	0.01%
2018/05/29	0	0.00	22	54.08	54.10	-22	13,502	-0.16%
2018/05/28	0	0.00	40	54.10	54.10	-40	13,620	-0.29%
2018/05/25	0	0.00	25	53.90	53.90	-25	13,719	-0.18%
2018/05/21	11	54.87	0	0.00	55.00	11	14,054	0.08%
2018/05/18	35	54.53	20	54.55	54.40	15	14,155	0.11%
2018/05/17	0	0.00	13	54.92	54.90	-13	14,267	-0.09%
2018/05/16	45	54.83	0	0.00	54.90	45	14,261	0.32%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	20	54.90	2	54.80	55.00	18	14,737	0.12%
2018/05/11	1	54.60	26.8	54.06	54.60	-25.8	14,736	-0.17%
2018/05/10	5	53.30	0	0.00	53.30	5	14,429	0.03%
2018/05/09	2	53.60	0	0.00	53.60	2	14,315	0.01%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/07	2	52.80	1	53.10	53.00	1	14,283	0.01%
2018/05/04	0.3	52.80	0	0.00	52.80	0.3	14,309	0.00%
2018/05/03	8	53.03	0	0.00	52.90	8	14,504	0.06%
2018/05/02	15	53.37	0	0.00	53.50	15	14,600	0.10%
2018/04/27	3	53.27	22	53.40	53.50	-19	14,774	-0.13%
2018/04/25	1	51.90	2	52.30	52.20	-1	14,567	-0.01%
2018/04/24	0	0.00	2	52.50	52.50	-2	14,412	-0.01%
2018/04/19	0	0.00	3	52.53	52.90	-3	14,867	-0.02%
2018/04/18	1	52.10	1	52.30	52.00	0	14,751	0.00%
2018/04/16	0	0.00	0	52.50	52.50	0	15,033	0.00%
2018/04/13	22	52.83	0	0.00	52.80	22	15,106	0.15%
2018/04/12	7	53.51	10	53.00	53.30	-3	15,314	-0.02%
2018/04/11	0	0.00	2	53.55	53.30	-2	15,513	-0.01%
2018/04/10	0	0.00	12	53.19	53.00	-12	15,594	-0.08%
2018/04/03	2.1	52.00	0	0.00	52.00	2.1	15,783	0.01%
2018/04/02	0.8	52.50	0	0.00	52.50	0.8	15,886	0.00%
2018/03/31	0.1	52.40	1	52.50	52.50	-0.9	15,982	-0.01%
2018/03/29	13	52.30	0	0.00	51.80	13	16,036	0.08%
2018/03/27	0	0.00	3	53.27	53.30	-3	16,044	-0.02%
2018/03/26	10	52.22	0	0.00	52.80	10	16,064	0.06%
2018/03/23	2	52.40	1	52.20	52.20	1	16,204	0.01%
2018/03/22	1	53.50	0	0.00	53.40	1	16,228	0.01%
2018/03/21	0	0.00	10	53.50	53.40	-10	16,072	-0.06%
2018/03/20	10	53.60	5	53.46	53.20	5	16,284	0.03%
2018/03/16	14	53.33	1	53.50	53.40	13	16,593	0.08%
2018/03/15	0	0.00	0.2	53.40	53.40	-0.2	16,519	0.00%
2018/03/12	0	0.00	13	54.33	54.50	-13	16,673	-0.08%
2018/03/09	16	52.28	0	0.00	52.00	16	16,714	0.10%
2018/03/08	2	52.80	0.1	52.40	52.40	1.9	17,459	0.01%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	3	52.70	2	53.30	52.60	1	19,210	0.01%
2018/02/21	0	0.00	1	54.00	54.00	-1	21,958	0.00%
2018/02/12	0	0.00	11	53.75	53.00	-11	22,058	-0.05%
2018/02/09	26	52.57	1	52.70	52.80	25	21,999	0.11%
2018/02/08	0	0.00	1	53.00	53.30	-1	21,798	0.00%
2018/02/07	2	52.60	2	52.50	52.70	0	21,929	0.00%
2018/02/06	3	51.33	3	50.93	50.80	0	21,788	0.00%
2018/02/05	1	53.80	10	53.80	54.10	-9	21,376	-0.04%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/31	0	0.00	1	54.90	54.60	-1	21,223	0.00%
2018/01/30	0	0.00	1	54.50	54.40	-1	21,082	0.00%
2018/01/29	1	54.90	1	55.20	55.20	0	21,006	0.00%
2018/01/26	0	0.00	3	54.70	54.70	-3	20,866	-0.01%
2018/01/24	6	55.23	1	55.30	55.70	5	20,570	0.02%
2018/01/23	0	0.00	6	55.85	56.00	-6	20,526	-0.03%
2018/01/19	5	56.00	3	55.83	56.00	2	20,908	0.01%
2018/01/18	5	55.90	0	0.00	55.90	5	20,836	0.02%
2018/01/17	0	0.00	2	56.15	56.30	-2	20,787	-0.01%
2018/01/16	4	56.58	11	56.49	56.60	-7	20,659	-0.03%
2018/01/15	2	56.40	10	56.50	56.50	-8	20,518	-0.04%
2018/01/10	1	56.20	10	56.50	55.60	-9	20,285	-0.04%
2018/01/09	0	0.00	1	55.40	55.80	-1	20,010	0.00%
2018/01/08	3	55.50	1	55.60	55.70	2	20,036	0.01%
2018/01/05	0	0.00	12.1	55.41	55.70	-12.1	19,793	-0.06%
2018/01/04	0	0.00	4	55.13	55.40	-4	19,585	-0.02%
2018/01/03	1	55.20	28	54.86	55.20	-27	19,635	-0.14%
2018/01/02	0	0.00	5	53.90	54.20	-5	19,235	-0.03%