台泥 (1101)-永豐金-敦北券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.70
漲跌
▼0.30
漲幅
-0.91%
成交量
14,582張
產業
上市水泥類股
2645人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/06/04	41.2	32.78	1	32.75	32.70	40.2	19,258	0.21%
2024/06/03	110.4	33.00	2	33.03	33.00	108.4	19,241	0.56%	大買/鉅額交易
2024/05/31	24	33.06	0.3	33.15	33.00	23.7	19,359	0.12%
2024/05/30	28	33.01	2	33.01	32.85	26	19,198	0.14%
2024/05/29	16.4	33.42	0.1	33.45	33.20	16.3	19,084	0.09%
2024/05/28	3	33.93	0.1	33.85	33.95	2.9	18,880	0.02%
2024/05/27	1.4	33.97	6.3	33.90	33.80	-4.9	19,149	-0.03%
2024/05/24	1	33.70	11	34.02	34.05	-10	19,164	-0.05%
2024/05/23	2	34.00	11.4	34.15	34.00	-9.4	19,106	-0.05%
2024/05/22	3.1	34.30	27	34.18	34.35	-23.9	18,882	-0.13%
2024/05/21	3.9	33.26	0.5	33.30	33.35	3.4	18,203	0.02%
2024/05/20	15	33.83	8	33.86	33.85	7	18,043	0.04%
2024/05/17	2.6	33.85	144.2	33.85	33.90	-141.6	17,916	-0.79%	大賣/鉅額交易
2024/05/16	5.8	33.47	23.2	33.47	33.60	-17.3	17,836	-0.10%
2024/05/15	13.2	33.33	12.1	33.31	33.30	1.1	17,783	0.01%
2024/05/14	23.1	33.36	1	33.20	33.35	22.1	17,869	0.12%
2024/05/13	15	33.72	11.2	33.61	33.70	3.8	17,684	0.02%
2024/05/10	2	32.85	21.8	33.28	33.30	-19.8	17,314	-0.11%
2024/05/09	8.1	32.83	0	0.00	32.65	8.1	17,094	0.05%
2024/05/08	10.1	33.19	0	0.00	33.10	10.1	17,111	0.06%
2024/05/07	25.4	32.72	47.5	33.13	33.20	-22.1	17,141	-0.13%
2024/05/06	3.1	32.90	27	33.05	33.00	-23.9	16,992	-0.14%
2024/05/03	2.2	32.48	16	32.46	32.40	-13.9	16,551	-0.08%
2024/05/02	0	0.00	13	32.34	32.30	-13	16,359	-0.08%
2024/04/30	2.3	32.07	4.6	32.25	32.05	-2.3	16,171	-0.01%
2024/04/29	4.2	32.28	0.6	32.10	32.35	3.6	16,038	0.02%
2024/04/26	27.3	31.81	2	31.85	31.80	25.3	15,880	0.16%
2024/04/25	28.4	31.96	0	0.00	32.00	28.4	15,849	0.18%
2024/04/24	12	32.16	12	32.36	32.15	0	15,799	0.00%
2024/04/23	68.3	32.39	1	33.15	32.35	67.3	16,021	0.42%
2024/04/22	5	32.59	5.1	32.42	32.60	-0.1	15,974	0.00%
2024/04/19	15.5	32.07	4.7	32.26	32.00	10.8	15,756	0.07%
2024/04/18	0.3	32.72	2.1	32.73	32.70	-1.8	15,379	-0.01%
2024/04/17	1.4	32.41	5.2	32.55	32.65	-3.9	15,172	-0.03%
2024/04/16	34.2	32.91	14.7	32.77	32.45	19.5	15,008	0.13%
2024/04/15	1.3	32.60	11.6	32.76	32.35	-10.3	14,402	-0.07%
2024/04/12	16.8	32.00	2.2	32.05	32.20	14.6	14,063	0.10%
2024/04/11	8.7	32.43	0.2	32.52	32.40	8.4	13,848	0.06%
2024/04/10	4	32.79	8	32.85	32.70	-4	13,783	-0.03%
2024/04/09	1	32.30	10	32.36	32.45	-9	13,609	-0.07%
2024/04/08	7.4	32.34	28	32.27	32.30	-20.6	13,545	-0.15%
2024/04/03	12.3	32.34	3.1	32.74	32.00	9.2	13,436	0.07%
2024/04/02	5.2	31.99	0	0.00	31.95	5.2	13,046	0.04%
2024/04/01	2.4	32.12	18.8	32.14	32.15	-16.4	13,124	-0.12%
2024/03/29	10.2	32.10	6.5	31.98	32.15	3.7	13,089	0.03%
2024/03/28	4	31.78	3.1	31.75	31.70	0.9	12,963	0.01%
2024/03/27	3.1	31.76	3.1	31.69	31.70	0	12,844	0.00%
2024/03/26	3.1	31.50	23.4	31.35	31.55	-20.3	12,765	-0.16%
2024/03/25	7.2	31.13	0	0.00	31.10	7.2	12,723	0.06%
2024/03/22	11.1	31.11	0	0.00	31.15	11.1	12,702	0.09%
2024/03/21	2.1	31.51	54.4	31.41	31.50	-52.2	12,514	-0.42%
2024/03/20	14.7	31.01	23.6	30.95	30.90	-8.9	12,516	-0.07%
2024/03/19	18	31.45	2	31.51	31.40	16	12,198	0.13%
2024/03/18	38.3	31.70	0	0.00	31.70	38.3	11,945	0.32%
2024/03/15	11.5	32.05	17.6	32.04	31.95	-6.1	11,833	-0.05%
2024/03/14	7.1	31.84	13.3	31.97	32.00	-6.1	11,512	-0.05%
2024/03/13	19.5	31.75	4.1	31.73	31.70	15.4	11,518	0.13%
2024/03/12	18.1	31.90	6	31.93	32.00	12.1	11,388	0.11%
2024/03/11	22.4	31.72	26.3	31.83	31.80	-3.9	11,415	-0.03%
2024/03/08	7	31.96	3.4	31.96	31.85	3.6	11,531	0.03%
2024/03/07	6.4	31.90	21	32.03	32.00	-14.6	11,664	-0.13%
2024/03/06	13.2	31.96	7	32.01	32.00	6.2	12,022	0.05%
2024/03/05	3.1	32.10	1	32.10	32.00	2.1	13,502	0.02%
2024/03/04	6.3	32.05	1	32.20	32.05	5.3	13,771	0.04%
2024/03/01	7.7	32.00	2.1	32.05	32.05	5.6	14,657	0.04%
2024/02/29	2.4	32.15	1.2	32.30	32.10	1.2	14,759	0.01%
2024/02/27	29.1	31.91	0	0.00	31.85	29.1	14,610	0.20%
2024/02/26	11	32.16	1.5	32.32	32.15	9.5	14,608	0.07%
2024/02/23	6.6	32.45	4.1	32.40	32.40	2.5	14,694	0.02%
2024/02/22	1.2	32.49	4.4	32.55	32.55	-3.2	15,103	-0.02%
2024/02/21	3	32.43	2	32.58	32.50	1	15,202	0.01%
2024/02/20	111.2	32.60	6	32.61	32.65	105.2	15,222	0.69%	大買/鉅額交易
2024/02/19	6.1	32.44	6.7	32.40	32.80	-0.7	15,433	0.00%
2024/02/16	15.6	31.83	1	31.90	31.90	14.6	15,704	0.09%
2024/02/15	6	31.90	12.1	31.92	32.00	-6.1	15,670	-0.04%
2024/02/05	10.4	32.08	1	32.10	32.15	9.4	15,497	0.06%
2024/02/02	5.1	32.26	8	32.37	32.25	-2.9	15,452	-0.02%
2024/02/01	0.1	32.05	10.3	32.17	32.45	-10.2	15,591	-0.07%
2024/01/31	10.4	31.90	4.2	31.98	31.90	6.2	15,628	0.04%
2024/01/30	12.5	32.15	2	32.20	32.00	10.5	15,538	0.07%
2024/01/29	3	32.40	20.6	32.54	32.35	-17.6	15,511	-0.11%
2024/01/26	3.1	32.65	1	32.70	32.60	2.1	15,632	0.01%
2024/01/25	1	32.55	1	32.70	32.70	0	15,730	0.00%
2024/01/24	2	32.68	0	0.00	32.60	2	15,865	0.01%
2024/01/23	3	32.60	15	32.54	32.70	-12.1	16,153	-0.07%
2024/01/22	5.1	32.38	0	0.00	32.30	5.1	16,296	0.03%
2024/01/19	3.2	31.99	26.7	32.24	32.40	-23.5	16,355	-0.14%
2024/01/18	5.3	32.14	0.2	32.12	32.05	5.1	16,380	0.03%
2024/01/17	16.6	32.29	1.1	32.22	32.20	15.5	16,459	0.09%
2024/01/16	15.5	33.00	1	33.00	32.90	14.5	16,356	0.09%
2024/01/15	2.8	33.65	0	0.00	33.65	2.8	16,277	0.02%
2024/01/12	2	33.65	1	33.61	33.75	1	16,716	0.01%
2024/01/11	1.2	33.72	1.2	33.68	33.70	0	17,605	0.00%
2024/01/10	5.4	33.80	0	0.00	33.70	5.4	18,877	0.03%
2024/01/09	1.7	34.17	8	34.13	34.05	-6.3	19,006	-0.03%
2024/01/08	1.1	34.40	0	0.00	34.25	1.1	19,126	0.01%
2024/01/05	0.1	34.30	1	34.25	34.35	-0.9	19,349	0.00%
2024/01/04	1	34.20	0	0.00	34.20	1	19,609	0.01%
2024/01/03	7.5	34.31	0	0.00	34.20	7.5	19,771	0.04%
2024/01/02	1.1	34.71	7	34.79	34.70	-5.9	19,818	-0.03%
2023/12/29	5.3	34.80	17.3	34.82	34.85	-12.1	19,953	-0.06%
2023/12/28	1.4	34.87	1.2	34.93	34.90	0.2	20,185	0.00%
2023/12/27	3.8	34.81	1.6	34.86	34.90	2.2	20,197	0.01%
2023/12/26	1.1	34.60	1	34.65	34.65	0.1	20,237	0.00%
2023/12/25	0.1	34.60	3.1	34.60	34.50	-3.1	20,449	-0.01%
2023/12/22	1.2	34.25	0	0.00	34.30	1.2	20,578	0.01%
2023/12/21	1.6	34.20	0	0.00	34.25	1.6	20,790	0.01%
2023/12/20	0.1	34.43	20.3	34.53	34.50	-20.1	21,158	-0.10%
2023/12/19	0.4	34.40	1.1	34.31	34.35	-0.7	21,394	0.00%
2023/12/18	1.2	34.59	6	34.49	34.55	-4.8	21,730	-0.02%
2023/12/15	1.6	34.39	0	0.00	34.30	1.6	21,955	0.01%
2023/12/14	0.5	34.35	8.1	34.39	34.40	-7.6	21,772	-0.03%
2023/12/13	2	34.20	0.1	34.20	34.05	1.9	21,743	0.01%
2023/12/12	1.5	34.22	9.2	34.21	34.15	-7.7	21,824	-0.04%
2023/12/11	2.2	34.31	1	34.30	34.40	1.2	21,878	0.01%
2023/12/08	0.1	34.74	0.1	34.70	34.60	0.1	22,119	0.00%
2023/12/07	1.5	34.55	0	0.00	34.50	1.5	22,107	0.01%
2023/12/06	3.2	34.83	5.5	34.79	34.60	-2.3	22,145	-0.01%
2023/12/05	0.7	34.60	4	34.76	34.90	-3.3	22,206	-0.01%
2023/12/04	0.5	34.34	0.3	34.35	34.05	0.2	22,066	0.00%
2023/12/01	7.6	34.58	4	34.60	34.40	3.6	22,225	0.02%
2023/11/30	5.4	34.69	5.1	35.09	34.95	0.3	21,892	0.00%
2023/11/29	55.2	34.33	4.1	34.44	34.25	51.1	20,364	0.25%
2023/11/28	33.6	34.88	10	34.84	34.50	23.6	20,138	0.12%
2023/11/27	11	34.16	3	34.22	33.95	8	19,597	0.04%
2023/11/24	4.3	33.89	0	0.00	33.75	4.3	19,408	0.02%
2023/11/22	3.3	33.97	3	34.02	33.85	0.3	19,049	0.00%
2023/11/21	0.2	33.90	3.9	34.09	34.20	-3.7	18,952	-0.02%
2023/11/20	0	33.60	0.4	33.66	33.60	-0.3	18,544	0.00%
2023/11/17	0.4	33.30	11.5	33.24	33.20	-11.1	18,469	-0.06%
2023/11/16	4	33.05	0.3	33.15	33.05	3.8	18,400	0.02%
2023/11/15	6.6	32.96	0.4	32.95	33.15	6.1	18,225	0.03%
2023/11/14	1.1	32.51	1.5	32.68	32.50	-0.4	18,089	0.00%
2023/11/13	8.1	32.73	7	32.68	32.80	1.1	18,187	0.01%
2023/11/10	0.1	32.95	1	32.95	32.85	-0.9	18,374	0.00%
2023/11/09	0	0.00	0.3	33.00	32.90	-0.3	18,388	0.00%
2023/11/08	0	32.84	0	0.00	32.90	0	18,405	0.00%
2023/11/07	0.3	32.65	0	0.00	32.55	0.3	18,432	0.00%
2023/11/06	7.2	32.84	0.5	33.00	32.80	6.7	18,394	0.04%
2023/11/03	0.2	32.90	0.4	32.90	32.90	-0.2	18,290	0.00%
2023/11/02	0	32.36	3	32.35	32.35	-3	18,196	-0.02%
2023/11/01	0.4	32.44	3	32.20	32.10	-2.6	18,166	-0.01%
2023/10/31	0	32.30	40	32.25	32.25	-40	18,158	-0.22%
2023/10/30	10.2	31.95	0	0.00	32.00	10.2	18,028	0.06%
2023/10/27	2.1	31.85	6.1	31.67	31.85	-4	17,917	-0.02%
2023/10/26	1.4	31.51	0	31.60	31.45	1.4	17,975	0.01%
2023/10/25	2.5	31.60	1.1	31.76	31.55	1.4	17,848	0.01%
2023/10/24	7.7	31.54	0	0.00	31.50	7.7	17,706	0.04%
2023/10/23	9.1	31.69	2	31.65	31.65	7.1	17,530	0.04%
2023/10/20	9.3	31.56	1.2	31.64	31.75	8.1	17,702	0.05%
2023/10/19	22.3	31.85	2	31.90	31.90	20.3	17,409	0.12%
2023/10/18	15.1	32.53	1	32.50	32.45	14.1	16,813	0.08%
2023/10/17	2.4	33.40	0	0.00	33.45	2.4	15,659	0.02%
2023/10/16	2.2	33.80	0	0.00	33.60	2.2	15,645	0.01%
2023/10/13	5.9	33.89	0	0.00	33.80	5.9	15,722	0.04%
2023/10/12	2.2	33.72	26.2	33.72	33.70	-24	15,681	-0.15%
2023/10/11	3.3	32.96	1.7	33.02	33.10	1.6	15,548	0.01%
2023/10/06	3.3	32.85	0	0.00	32.80	3.3	15,540	0.02%
2023/10/05	7	32.76	0	0.00	32.75	7	15,507	0.05%
2023/10/04	5.3	32.90	3.6	32.91	32.90	1.6	15,539	0.01%
2023/10/03	3	33.15	0	0.00	33.20	3	15,625	0.02%
2023/10/02	5.1	33.15	0.2	33.28	33.10	4.9	15,776	0.03%
2023/09/28	5	33.10	7.7	33.13	33.25	-2.6	16,020	-0.02%
2023/09/27	6.5	33.01	0	0.00	33.05	6.5	15,999	0.04%
2023/09/26	35.3	33.03	1	33.05	33.00	34.3	15,938	0.22%
2023/09/25	18	33.12	0	0.00	33.10	18	15,777	0.11%
2023/09/22	18.1	33.44	7	33.45	33.50	11.1	15,474	0.07%
2023/09/21	27.8	33.99	7	34.05	33.80	20.8	15,253	0.14%
2023/09/20	18	34.47	0.1	34.65	34.35	17.9	15,082	0.12%
2023/09/19	20.3	34.89	0	0.00	34.80	20.3	14,902	0.14%
2023/09/18	6.1	35.05	4.9	35.12	35.10	1.2	14,938	0.01%
2023/09/15	19.3	35.20	2.4	35.29	35.10	16.9	15,030	0.11%
2023/09/14	12.7	35.39	10.6	35.43	35.50	2.1	14,962	0.01%
2023/09/13	12	35.13	17.1	35.16	35.30	-5	14,972	-0.03%
2023/09/12	1.1	34.46	4.1	34.56	34.60	-2.9	15,254	-0.02%
2023/09/11	7.5	34.09	2	34.20	34.20	5.5	15,266	0.04%
2023/09/08	12.7	34.17	5	34.05	34.10	7.7	15,301	0.05%
2023/09/07	14	34.30	4	34.53	34.35	10	15,280	0.07%
2023/09/06	36.7	34.62	10	34.48	34.40	26.7	15,287	0.17%
2023/09/05	6	35.04	1	35.20	35.00	5	14,939	0.03%
2023/09/04	8.4	35.03	4	35.15	35.20	4.4	14,925	0.03%
2023/09/01	2.8	35.23	2	35.10	35.25	0.8	14,877	0.01%
2023/08/31	14.8	35.12	1	35.15	34.95	13.8	14,843	0.09%
2023/08/30	9.3	35.32	1	35.55	35.30	8.3	14,684	0.06%
2023/08/29	1.1	35.21	1	35.25	35.40	0.1	15,130	0.00%
2023/08/28	8.2	35.12	10	35.25	35.20	-1.8	15,344	-0.01%
2023/08/25	7.1	35.18	0	0.00	35.10	7.1	16,124	0.04%
2023/08/24	1.5	35.30	2	35.35	35.30	-0.5	16,441	0.00%
2023/08/23	5.5	35.39	0	0.00	35.30	5.5	16,726	0.03%
2023/08/22	30.3	35.34	0	35.50	35.40	30.3	16,947	0.18%
2023/08/21	3.9	35.32	2	35.30	35.40	1.9	17,344	0.01%
2023/08/18	17.4	35.34	1	35.70	35.15	16.4	17,523	0.09%
2023/08/17	29	35.64	1	35.55	35.65	28	17,458	0.16%
2023/08/16	20.7	36.06	0	0.00	36.05	20.7	17,488	0.12%
2023/08/15	5.7	36.66	0.2	36.70	36.70	5.5	17,473	0.03%
2023/08/14	11.8	36.89	5	36.75	36.85	6.8	17,582	0.04%
2023/08/11	2.5	37.36	3	37.35	37.40	-0.5	17,637	0.00%
2023/08/10	3.4	36.87	2.5	36.92	36.85	0.9	17,644	0.00%
2023/08/09	4.2	37.19	2	37.15	37.15	2.2	17,972	0.01%
2023/08/08	19.2	37.31	7.2	37.22	37.10	12	18,250	0.07%
2023/08/07	3.1	37.55	3.1	37.57	37.65	0	18,384	0.00%
2023/08/04	3.1	37.35	4.1	37.40	37.35	-1.1	18,438	-0.01%
2023/08/02	3.7	37.25	2.3	37.20	37.20	1.4	18,846	0.01%
2023/08/01	4.2	37.40	4	37.51	37.55	0.2	19,015	0.00%
2023/07/31	4	37.35	9.1	37.41	37.30	-5.1	19,125	-0.03%
2023/07/28	2.4	37.27	5	37.25	37.35	-2.6	19,175	-0.01%
2023/07/27	0.5	37.40	2.1	37.47	37.35	-1.6	19,620	-0.01%
2023/07/26	7.1	37.31	19.5	37.28	37.25	-12.4	20,584	-0.06%
2023/07/25	15.1	37.40	26.7	37.39	37.40	-11.5	20,798	-0.06%
2023/07/24	2.3	36.45	8.3	36.77	36.50	-6	20,874	-0.03%
2023/07/21	13.5	36.34	0.3	36.27	36.10	13.2	21,180	0.06%
2023/07/20	4.5	36.59	0.1	36.75	36.55	4.4	21,667	0.02%
2023/07/19	5.7	36.70	2.5	36.67	36.60	3.2	22,718	0.01%
2023/07/18	14.5	36.61	1	37.10	37.10	13.5	23,504	0.06%
2023/07/17	8.1	36.75	1	36.75	36.75	7.1	23,411	0.03%
2023/07/14	5.1	36.96	1.2	36.92	37.00	3.9	23,348	0.02%
2023/07/13	10.6	36.83	6	36.98	36.80	4.6	23,366	0.02%
2023/07/12	7.1	36.59	22.2	36.61	36.60	-15.1	23,564	-0.06%
2023/07/11	11.1	36.72	3.3	36.85	36.55	7.9	23,517	0.03%
2023/07/10	17.3	37.09	2	36.95	36.85	15.3	23,394	0.07%
2023/07/07	7.3	37.04	2.1	37.35	37.30	5.2	23,264	0.02%
2023/07/06	16.1	37.41	5	37.25	37.25	11.1	23,393	0.05%
2023/07/05	8.7	37.89	0	0.00	37.80	8.7	23,091	0.04%
2023/07/04	8.3	38.10	3.1	38.09	38.05	5.2	22,913	0.02%
2023/06/30	3.7	38.11	4	38.30	38.05	-0.3	22,907	0.00%
2023/06/29	2	38.08	2.2	38.11	38.05	-0.2	22,932	0.00%
2023/06/28	20.4	38.12	5	38.16	38.05	15.4	22,980	0.07%
2023/06/27	9	38.67	3.1	38.46	38.45	5.9	23,114	0.03%
2023/06/26	2	38.70	3	38.85	38.80	-1	23,371	0.00%
2023/06/21	2.5	38.40	7	38.46	38.70	-4.5	23,378	-0.02%
2023/06/20	2	38.50	0	0.00	38.55	2	23,375	0.01%
2023/06/19	28.1	38.68	17.1	38.76	38.70	11	23,493	0.05%
2023/06/16	13.9	38.97	9	38.71	38.70	4.9	23,472	0.02%
2023/06/15	2.3	38.26	0.2	38.35	38.35	2.1	23,007	0.01%
2023/06/14	0	38.40	0	0.00	38.35	0	23,330	0.00%
2023/06/13	2.8	38.16	0	0.00	38.25	2.8	23,466	0.01%
2023/06/12	2.3	38.21	3.1	38.18	38.25	-0.8	23,491	0.00%
2023/06/09	2	38.35	1	38.40	38.45	1	23,511	0.00%
2023/06/08	4.2	38.54	3	38.40	38.50	1.2	23,676	0.00%
2023/06/07	3.1	38.75	0.4	38.80	38.80	2.7	23,851	0.01%
2023/06/06	0.4	38.85	0	0.00	38.80	0.4	24,048	0.00%
2023/06/05	0.6	38.83	16	38.89	38.85	-15.4	24,210	-0.06%
2023/06/02	15.2	38.20	22.3	38.29	38.55	-7.1	24,023	-0.03%
2023/06/01	1.9	37.81	3	37.80	37.75	-1.1	23,598	0.00%
2023/05/31	2	37.98	27	38.10	37.90	-25	23,504	-0.11%
2023/05/30	0.2	38.10	7	38.02	38.30	-6.8	22,887	-0.03%
2023/05/29	8.3	37.89	10	37.88	38.15	-1.7	23,178	-0.01%
2023/05/26	18.2	37.72	6.1	37.75	38.00	12.1	23,692	0.05%
2023/05/25	7.3	37.56	16	38.05	38.05	-8.8	24,133	-0.04%
2023/05/24	24.9	37.59	0	0.00	37.85	24.9	23,953	0.10%
2023/05/23	1.1	38.05	0	0.00	37.90	1.1	23,751	0.00%
2023/05/22	11.1	38.08	5	38.29	38.25	6.1	23,649	0.03%
2023/05/19	6.3	37.81	1	37.75	37.85	5.3	23,556	0.02%
2023/05/18	7.4	37.85	1	37.75	37.85	6.4	23,437	0.03%
2023/05/17	1.7	37.88	1	37.90	37.90	0.7	23,453	0.00%
2023/05/16	1.2	37.56	10	37.50	37.75	-8.8	23,506	-0.04%
2023/05/15	8.2	37.29	1	37.25	37.35	7.2	23,506	0.03%
2023/05/12	10.9	38.13	2	38.48	37.80	8.9	23,276	0.04%
2023/05/11	10.9	38.13	2	38.48	38.20	8.9	23,037	0.04%
2023/05/10	3.6	38.71	0.1	38.75	38.85	3.5	22,849	0.02%
2023/05/09	31.4	38.95	0.1	39.00	38.65	31.3	22,795	0.14%
2023/05/08	7.2	39.54	22	39.61	39.60	-14.9	22,479	-0.07%
2023/05/05	21	39.66	6	39.28	39.30	15	22,322	0.07%
2023/05/04	3	39.30	6	39.62	39.45	-3	22,305	-0.01%
2023/05/03	11	39.80	2	39.50	39.50	9	22,236	0.04%
2023/05/02	22.6	39.72	23.2	39.77	39.90	-0.7	22,048	0.00%
2023/04/28	3.1	38.75	3.1	38.90	38.70	0	21,538	0.00%
2023/04/27	7.2	38.93	3	38.98	38.65	4.2	21,481	0.02%
2023/04/26	9.1	38.87	6.1	38.63	39.10	3	21,572	0.01%
2023/04/25	7.5	38.87	11.8	38.91	38.50	-4.3	21,693	-0.02%
2023/04/24	37.1	39.31	50.1	39.33	39.55	-13	21,265	-0.06%
2023/04/21	63.1	38.46	54.2	38.44	38.30	8.9	20,241	0.04%
2023/04/20	3	37.38	3.2	37.38	37.20	-0.2	19,358	0.00%
2023/04/19	0.2	37.44	9	37.28	37.10	-8.8	19,409	-0.05%
2023/04/18	14.1	37.63	0	0.00	37.45	14.1	19,425	0.07%
2023/04/17	9.5	38.06	19.7	37.95	37.95	-10.2	19,656	-0.05%
2023/04/14	6.1	37.44	5.5	37.41	37.55	0.6	19,373	0.00%
2023/04/13	0	37.55	0	0.00	37.55	0	19,387	0.00%
2023/04/12	3.1	37.59	3.1	37.50	37.45	0.1	19,333	0.00%
2023/04/11	4.3	37.45	7	37.32	37.45	-2.7	19,262	-0.01%
2023/04/10	1.3	36.44	4	36.41	36.60	-2.7	19,042	-0.01%
2023/04/07	1.1	36.41	2	36.50	36.40	-0.9	19,060	0.00%
2023/04/06	1.1	36.41	0.2	36.50	36.45	0.9	19,160	0.00%
2023/03/31	0	36.55	11	36.50	36.40	-11	19,407	-0.06%
2023/03/30	3.3	36.18	0	0.00	36.20	3.3	20,415	0.02%
2023/03/29	4.1	36.26	0	0.00	36.35	4.1	21,328	0.02%
2023/03/28	7.2	36.29	1	36.30	36.20	6.2	22,230	0.03%
2023/03/27	4.3	36.75	4.8	36.82	36.65	-0.5	23,097	0.00%
2023/03/24	0	37.52	0	0.00	37.60	0	23,872	0.00%
2023/03/23	2	37.33	5	37.38	37.35	-3	23,875	-0.01%
2023/03/22	2	37.20	12	37.34	37.20	-10	23,957	-0.04%
2023/03/21	8.2	37.07	0	0.00	37.05	8.2	24,027	0.03%
2023/03/20	1	36.76	0	0.00	36.90	1	24,042	0.00%
2023/03/17	1	36.50	0	0.00	36.40	1	24,199	0.00%
2023/03/16	14.1	36.61	0	0.00	36.35	14.1	23,908	0.06%
2023/03/15	4.2	37.13	14.4	37.19	37.10	-10.2	23,942	-0.04%
2023/03/14	3.1	36.75	1.1	36.41	36.75	2	24,037	0.01%
2023/03/13	5.1	36.57	3	36.43	36.75	2.1	24,266	0.01%
2023/03/10	20.4	36.70	19.1	36.69	36.70	1.3	24,281	0.01%
2023/03/09	35.7	37.41	2.1	37.21	37.20	33.6	24,506	0.14%
2023/03/08	11.4	37.62	0	37.80	37.75	11.4	24,873	0.05%
2023/03/07	30.1	37.96	3	37.97	37.95	27.1	24,885	0.11%
2023/03/06	8.1	37.96	1	38.05	37.95	7.1	25,216	0.03%
2023/03/03	4.4	37.81	7.2	37.93	37.75	-2.8	25,487	-0.01%
2023/03/02	3.2	37.93	16.1	37.67	37.90	-12.9	25,669	-0.05%
2023/03/01	52.3	37.95	32	38.10	37.80	20.3	25,706	0.08%
2023/02/24	2	39.10	13	39.30	39.15	-11	25,338	-0.04%
2023/02/23	28.1	39.05	31.8	39.28	39.50	-3.7	24,816	-0.01%
2023/02/22	10.4	38.00	1.8	38.00	38.05	8.6	25,159	0.03%
2023/02/21	6.1	38.35	4.8	38.31	38.35	1.3	26,058	0.00%
2023/02/20	4.3	38.01	16.1	38.04	38.25	-11.7	26,714	-0.04%
2023/02/17	5	37.54	6.8	37.76	38.00	-1.8	27,226	-0.01%
2023/02/16	8.4	37.54	3.2	37.74	37.50	5.2	27,958	0.02%
2023/02/15	1	37.50	27	37.56	37.55	-26	28,051	-0.09%
2023/02/14	0.2	37.53	3.4	37.57	37.25	-3.2	27,991	-0.01%
2023/02/13	8.3	36.96	6.1	37.10	37.00	2.2	27,957	0.01%
2023/02/10	5.2	36.56	11.1	36.87	36.85	-6	28,096	-0.02%
2023/02/09	2.1	36.65	0	0.00	36.60	2.1	28,114	0.01%
2023/02/08	4.1	36.62	3	36.68	36.75	1.1	28,188	0.00%
2023/02/07	2	36.53	3.2	36.60	36.65	-1.2	28,269	0.00%
2023/02/06	9.3	36.07	1.3	36.28	36.15	8	28,252	0.03%
2023/02/03	23.9	36.39	3	36.52	36.45	20.8	28,142	0.07%
2023/02/02	3.1	36.74	2.9	36.83	36.80	0.2	28,165	0.00%
2023/02/01	4.2	36.61	5.4	36.67	36.75	-1.2	28,193	0.00%
2023/01/31	43.3	36.62	42	36.83	36.25	1.3	28,263	0.00%
2023/01/30	2	36.85	10.4	36.87	36.95	-8.4	28,195	-0.03%
2023/01/17	24.3	36.00	3.1	36.04	36.00	21.1	28,181	0.07%
2023/01/16	35.3	36.46	22.1	36.72	36.50	13.2	28,175	0.05%
2023/01/13	5.4	35.86	56.1	36.16	36.15	-50.7	27,855	-0.18%
2023/01/12	21.5	35.29	11	34.99	35.40	10.5	27,913	0.04%
2023/01/11	3.3	34.69	35	34.75	34.70	-31.7	28,119	-0.11%
2023/01/10	0.6	34.58	1	34.55	34.60	-0.4	28,426	0.00%
2023/01/09	0.1	34.50	10.8	34.54	34.60	-10.7	28,943	-0.04%
2023/01/06	20.7	34.18	0.3	34.35	34.25	20.4	29,213	0.07%
2023/01/05	5.8	34.33	56.1	34.48	34.45	-50.3	29,670	-0.17%
2023/01/04	11.1	33.51	0	0.00	33.50	11.1	29,498	0.04%
2023/01/03	0.1	33.58	20	33.60	33.50	-19.9	29,714	-0.07%
2022/12/30	45.2	33.68	2	33.80	33.65	43.2	29,735	0.15%
2022/12/29	8.1	33.90	5	33.70	33.70	3.1	29,889	0.01%
2022/12/28	7.1	34.17	6	34.19	34.30	1.1	30,140	0.00%
2022/12/27	0.6	34.51	1	34.50	34.30	-0.4	30,373	0.00%
2022/12/26	3.1	34.30	20.8	34.21	34.40	-17.6	30,533	-0.06%
2022/12/23	11.7	34.17	0	0.00	34.05	11.7	31,062	0.04%
2022/12/22	6.2	34.45	23.1	34.32	34.45	-16.9	31,982	-0.05%
2022/12/21	7	33.82	38	33.97	34.05	-31	31,325	-0.10%
2022/12/20	2.2	33.67	5.2	33.92	33.70	-3.1	30,705	-0.01%
2022/12/19	18.6	33.83	2	34.05	33.85	16.6	30,251	0.05%
2022/12/16	4	33.13	9.8	33.36	34.60	-5.8	29,428	-0.02%
2022/12/15	12	33.45	7	33.51	33.55	5	28,860	0.02%
2022/12/14	6.1	33.57	0	0.00	33.50	6.1	29,170	0.02%
2022/12/13	1	33.85	10	33.98	33.70	-9	29,231	-0.03%
2022/12/12	2	33.86	1	33.75	33.85	1	29,198	0.00%
2022/12/09	23.2	33.75	12.4	33.73	33.70	10.8	29,684	0.04%
2022/12/08	7	33.26	2	33.15	33.20	5	29,675	0.02%
2022/12/07	7.5	33.29	2.1	33.29	33.35	5.4	29,677	0.02%
2022/12/06	22.2	33.46	0.2	33.75	33.30	22	29,698	0.07%
2022/12/05	2.1	33.53	1.4	33.67	33.70	0.7	29,562	0.00%
2022/12/02	3.1	33.69	3	33.73	33.65	0.1	29,249	0.00%
2022/12/01	31.4	33.98	29	34.11	34.05	2.4	29,193	0.01%
2022/11/30	2.7	33.44	2	33.53	33.90	0.7	29,003	0.00%
2022/11/29	1	33.45	1	33.55	33.55	0	28,619	0.00%
2022/11/28	3.1	33.05	0.1	33.16	33.00	3.1	28,640	0.01%
2022/11/25	1	33.35	9.1	33.32	33.55	-8.1	28,428	-0.03%
2022/11/24	5.1	32.84	6	33.05	33.20	-0.9	28,273	0.00%
2022/11/23	4	32.63	0	0.00	32.70	4	28,055	0.01%
2022/11/22	5.6	32.63	24	32.63	32.65	-18.4	27,954	-0.07%
2022/11/21	16.2	32.90	1.2	33.00	32.85	15	27,730	0.05%
2022/11/18	49.2	33.39	2.1	34.00	33.30	47.1	27,498	0.17%
2022/11/17	37	34.13	50	34.04	34.25	-13	26,542	-0.05%
2022/11/16	60.1	33.10	7	33.33	32.90	53.1	25,556	0.21%
2022/11/15	10.5	33.35	13.1	33.36	33.85	-2.5	24,950	-0.01%
2022/11/14	11.1	33.73	27.1	33.42	34.15	-16.1	24,375	-0.07%
2022/11/11	8.5	32.17	11	32.29	32.15	-2.6	23,576	-0.01%
2022/11/10	8.3	31.89	4	31.89	31.70	4.3	23,483	0.02%
2022/11/09	1.3	31.89	1	31.90	31.90	0.3	23,444	0.00%
2022/11/08	0.4	31.69	0	0.00	31.65	0.4	23,282	0.00%
2022/11/07	1.2	30.75	1.1	30.61	31.00	0.1	23,106	0.00%
2022/11/04	0.2	30.28	0	0.00	30.45	0.2	23,191	0.00%
2022/11/03	3.6	30.32	3	30.30	30.30	0.6	23,144	0.00%
2022/11/02	6.1	30.68	0.1	30.80	30.75	6	23,105	0.03%
2022/11/01	0.3	30.41	0	0.00	30.65	0.3	23,119	0.00%
2022/10/31	3.9	30.53	0	0.00	30.25	3.9	23,108	0.02%
2022/10/28	12.6	30.81	0	0.00	30.50	12.6	23,119	0.05%
2022/10/27	5.1	30.90	6.1	31.08	30.85	-1	23,111	0.00%
2022/10/26	4	30.25	13	30.35	30.30	-9	23,119	-0.04%
2022/10/25	33.4	29.97	0	0.00	29.90	33.4	23,077	0.14%
2022/10/24	4.3	30.82	8.1	31.40	30.60	-3.8	22,682	-0.02%
2022/10/21	6.2	31.15	3.2	30.88	31.00	3	22,562	0.01%
2022/10/20	11.9	30.92	4.1	30.95	30.90	7.8	22,518	0.03%
2022/10/19	14.9	31.94	2	31.70	31.60	12.9	22,012	0.06%
2022/10/18	4.1	31.56	1	31.85	31.45	3	21,608	0.01%
2022/10/17	5.9	31.56	2	31.50	31.70	3.9	21,593	0.02%
2022/10/14	16.2	32.53	3.5	32.56	32.40	12.7	21,633	0.06%
2022/10/13	17	32.92	13.5	32.79	32.65	3.5	21,544	0.02%
2022/10/12	0	33.90	1	33.85	33.75	-1	21,287	0.00%
2022/10/11	1.7	33.85	2.2	33.84	33.80	-0.4	21,345	0.00%
2022/10/07	3.1	34.15	16	34.28	34.25	-12.9	21,291	-0.06%
2022/10/06	1.5	34.32	2	34.45	34.30	-0.5	21,266	0.00%
2022/10/05	9.2	34.26	19	34.21	34.15	-9.8	21,277	-0.05%
2022/10/04	11.2	33.64	0	0.00	33.85	11.2	21,025	0.05%
2022/10/03	2.2	33.62	0	0.00	33.65	2.2	20,773	0.01%
2022/09/30	6.6	33.75	3	34.00	33.80	3.6	20,658	0.02%
2022/09/29	35.3	34.13	2	34.10	34.15	33.3	20,144	0.17%
2022/09/28	9.9	35.06	1	35.05	34.90	8.9	19,056	0.05%
2022/09/27	3.2	35.91	7	35.82	35.80	-3.8	18,789	-0.02%
2022/09/26	24.4	36.04	5	36.05	35.85	19.4	18,599	0.10%
2022/09/23	17.8	37.05	5	37.10	37.00	12.8	18,381	0.07%
2022/09/22	19.6	37.44	0	0.00	37.55	19.6	18,250	0.11%
2022/09/21	23.5	38.16	4	38.23	38.10	19.5	17,880	0.11%
2022/09/20	11	38.58	0	0.00	38.55	11	17,513	0.06%
2022/09/19	4.2	38.79	6	38.88	38.80	-1.9	17,397	-0.01%
2022/09/16	20.1	38.70	14	39.01	38.60	6.1	17,332	0.04%
2022/09/15	2.7	39.52	6.5	39.70	39.55	-3.8	16,939	-0.02%
2022/09/14	0	39.80	1	39.70	39.65	-1	16,875	-0.01%
2022/09/13	2.1	39.85	6.1	39.96	39.90	-4	16,925	-0.02%
2022/09/12	12.8	39.80	9.7	39.79	39.80	3.1	16,977	0.02%
2022/09/08	2.5	39.71	0.2	39.70	39.85	2.3	17,321	0.01%
2022/09/07	2	39.63	10	39.68	39.70	-8	17,462	-0.05%
2022/09/06	10.5	39.71	27	39.76	39.85	-16.5	17,501	-0.09%
2022/09/05	1.2	38.63	2	39.08	39.10	-0.8	17,483	0.00%
2022/09/02	10.4	38.56	0	0.00	38.50	10.4	17,570	0.06%
2022/09/01	3.2	38.94	1	39.00	38.90	2.2	17,325	0.01%
2022/08/31	2.3	39.22	0.1	39.35	39.30	2.3	17,158	0.01%
2022/08/30	9.1	39.20	0.1	39.45	39.25	9	17,048	0.05%
2022/08/29	7.3	39.17	1.3	39.12	39.35	6	17,169	0.03%
2022/08/26	2.3	39.56	2.1	39.60	39.65	0.2	17,183	0.00%
2022/08/25	2.3	39.32	14.3	39.52	39.55	-12	17,263	-0.07%
2022/08/24	1	39.20	6	39.23	39.25	-5	17,398	-0.03%
2022/08/23	21.2	39.12	23	39.12	39.35	-1.8	17,816	-0.01%
2022/08/22	26	39.38	3.7	39.25	39.65	22.3	17,936	0.12%
2022/08/19	15.2	39.42	0	0.00	39.45	15.2	18,065	0.08%
2022/08/18	3	39.72	1	39.80	39.80	2	18,153	0.01%
2022/08/17	2	39.35	5	39.54	40.00	-3	18,215	-0.02%
2022/08/16	0.1	39.37	0	0.00	39.35	0.1	18,244	0.00%
2022/08/15	7.1	39.14	1	39.10	39.30	6.1	18,314	0.03%
2022/08/12	5.3	39.21	4	39.26	39.30	1.3	18,719	0.01%
2022/08/11	4.7	38.95	8.5	39.00	39.35	-3.8	18,846	-0.02%
2022/08/10	2.2	38.47	2	38.68	38.75	0.2	18,945	0.00%
2022/08/09	26.4	38.30	21	38.69	38.75	5.4	19,108	0.03%
2022/08/08	2.1	38.53	0	0.00	38.70	2.1	19,258	0.01%
2022/08/05	6.5	38.83	2	38.90	38.85	4.5	19,436	0.02%
2022/08/04	3.3	38.68	4	38.94	38.75	-0.7	19,943	0.00%
2022/08/03	10.3	38.97	2.5	39.07	39.10	7.8	20,186	0.04%
2022/08/02	7.5	39.08	1	39.15	39.15	6.5	20,245	0.03%
2022/08/01	8.1	39.21	0.2	39.30	39.50	7.9	20,243	0.04%
2022/07/29	1.3	38.50	1	38.40	38.75	0.3	20,205	0.00%
2022/07/28	6.3	38.12	3	38.13	38.20	3.3	20,134	0.02%
2022/07/27	6.2	37.83	0	0.00	37.85	6.2	20,075	0.03%
2022/07/26	2.9	37.87	0	0.00	37.80	2.9	20,246	0.01%
2022/07/25	7.1	37.91	0.5	37.90	37.85	6.6	20,320	0.03%
2022/07/22	23.3	37.78	1.1	37.66	37.70	22.2	20,389	0.11%
2022/07/21	20.1	37.97	2	38.00	38.05	18.1	20,196	0.09%
2022/07/20	21.1	41.52	0	0.00	41.60	21.1	19,656	0.11%
2022/07/19	0.2	41.37	0	0.00	41.65	0.2	19,510	0.00%
2022/07/18	3.5	40.36	1	40.10	40.70	2.5	19,267	0.01%
2022/07/15	2.5	40.77	3	40.85	40.50	-0.6	19,169	0.00%
2022/07/14	2	41.75	1	41.70	41.70	1	19,107	0.01%
2022/07/13	0	0.00	3	41.90	41.80	-3	19,230	-0.02%
2022/07/12	0.1	40.80	18	41.03	41.00	-17.9	19,337	-0.09%
2022/07/11	0.3	41.11	3	40.93	41.10	-2.7	19,484	-0.01%
2022/07/08	4.1	40.67	1	41.00	40.80	3.1	19,573	0.02%
2022/07/07	0	40.75	1	40.45	40.90	-1	19,674	0.00%
2022/07/06	3.2	40.25	2	40.18	40.00	1.2	20,055	0.01%
2022/07/05	1.1	40.60	3.1	40.72	40.75	-2	19,967	-0.01%
2022/07/04	4.4	40.12	2	39.95	40.00	2.4	19,809	0.01%
2022/07/01	7.3	40.47	12.9	40.38	40.35	-5.6	19,681	-0.03%
2022/06/30	15.3	39.46	0	0.00	39.50	15.3	19,421	0.08%
2022/06/29	3.2	39.48	0	0.00	39.55	3.2	19,227	0.02%
2022/06/28	8.2	39.72	5	39.65	39.60	3.2	19,218	0.02%
2022/06/27	1.1	39.81	5	39.90	39.80	-3.9	19,203	-0.02%
2022/06/24	1.2	39.50	1	39.40	39.50	0.2	19,070	0.00%
2022/06/23	3.1	39.02	0.4	39.25	39.00	2.6	18,963	0.01%
2022/06/22	0.1	39.72	1	39.70	39.50	-0.9	18,809	0.00%
2022/06/21	0.2	39.29	0	0.00	39.45	0.2	18,775	0.00%
2022/06/20	15.8	39.12	0.7	39.15	38.85	15.1	18,695	0.08%
2022/06/17	14.5	39.63	0	0.00	39.60	14.5	18,440	0.08%
2022/06/16	7.8	40.10	0	0.00	40.00	7.8	18,279	0.04%
2022/06/15	4.6	40.11	1.1	40.11	40.05	3.5	18,452	0.02%
2022/06/14	7.7	40.34	3.3	40.15	40.10	4.5	18,363	0.02%
2022/06/13	30.5	40.83	0	0.00	40.80	30.5	18,122	0.17%
2022/06/10	1.4	41.43	0	0.00	41.40	1.4	17,840	0.01%
2022/06/09	1.1	41.66	1	41.80	41.55	0.1	17,831	0.00%
2022/06/08	0.1	41.67	1.1	41.72	41.75	-1	17,785	-0.01%
2022/06/07	2.4	41.41	0	0.00	41.35	2.4	17,736	0.01%
2022/06/06	6.9	41.64	0.2	41.80	41.55	6.7	17,502	0.04%
2022/06/02	10.6	41.77	1.1	41.76	41.70	9.5	17,511	0.05%
2022/06/01	20.8	42.17	0	0.00	42.10	20.8	17,534	0.12%
2022/05/31	3.7	42.64	1	42.80	42.60	2.7	17,391	0.02%
2022/05/30	6.6	42.87	12.4	42.90	42.80	-5.8	16,918	-0.03%
2022/05/27	3	42.22	1	42.15	42.20	2	16,696	0.01%
2022/05/26	15	42.08	0	0.00	41.70	15	16,596	0.09%
2022/05/25	1.1	41.89	4	41.80	41.65	-2.9	16,538	-0.02%
2022/05/24	5.4	41.21	0	0.00	41.20	5.4	16,462	0.03%
2022/05/23	10.1	41.19	1	41.50	41.20	9.1	16,294	0.06%
2022/05/20	3.2	41.31	12	41.85	41.15	-8.8	16,186	-0.05%
2022/05/19	5.4	41.14	0	0.00	41.10	5.4	15,717	0.03%
2022/05/18	6.7	41.47	1	41.40	41.60	5.7	15,532	0.04%
2022/05/17	12	41.52	0	0.00	41.50	12	15,250	0.08%
2022/05/16	7.9	41.17	7	41.14	41.25	0.9	15,019	0.01%
2022/05/13	7.4	41.38	2.1	41.13	41.60	5.4	14,715	0.04%
2022/05/12	14.4	41.23	6	41.47	40.80	8.4	14,482	0.06%
2022/05/11	29.9	42.55	0	0.00	42.65	29.9	13,898	0.22%
2022/05/10	7.3	43.83	7.1	43.82	43.85	0.2	13,469	0.00%
2022/05/09	8.7	44.43	0.1	44.45	44.25	8.6	13,279	0.06%
2022/05/06	9.2	45.13	0	0.00	45.10	9.2	13,113	0.07%
2022/05/05	1.2	45.55	1.1	45.65	45.60	0.2	13,152	0.00%
2022/05/04	3	45.37	0.6	45.46	45.50	2.4	13,127	0.02%
2022/05/03	16.9	45.37	0	0.00	45.35	16.9	13,228	0.13%
2022/04/29	15.9	46.29	0	0.00	45.90	15.9	12,942	0.12%
2022/04/28	3.7	45.85	1	45.80	46.10	2.7	12,785	0.02%
2022/04/27	22.3	45.84	10	46.00	45.80	12.3	12,580	0.10%
2022/04/26	5.1	46.26	2	46.20	46.20	3.1	12,312	0.03%
2022/04/25	36.2	46.10	1.1	46.11	46.10	35.2	12,241	0.29%
2022/04/22	16	46.47	0	0.00	46.55	16	12,099	0.13%
2022/04/21	7.3	46.68	3.4	46.94	46.80	3.9	12,074	0.03%
2022/04/20	12.2	46.43	1	46.50	46.60	11.2	12,063	0.09%
2022/04/19	12.2	46.38	3	46.20	46.35	9.2	11,970	0.08%
2022/04/18	35.1	46.82	2	46.85	46.50	33.1	11,843	0.28%
2022/04/15	50.8	47.22	1	47.30	47.10	49.8	11,628	0.43%
2022/04/14	5	47.67	1.7	48.12	47.70	3.3	11,442	0.03%
2022/04/13	6.5	48.03	1	48.15	48.00	5.5	11,348	0.05%
2022/04/12	19.3	48.36	12	48.50	48.00	7.3	11,175	0.07%
2022/04/11	4.2	49.24	1	49.55	49.45	3.2	10,764	0.03%
2022/04/08	0.1	49.53	1.2	49.64	49.80	-1.1	10,837	-0.01%
2022/04/07	8.2	49.72	7.2	49.95	49.55	0.9	10,806	0.01%
2022/04/06	0	49.85	7	50.00	50.20	-7	10,709	-0.06%
2022/04/01	0.3	49.75	0	0.00	49.75	0.3	10,657	0.00%
2022/03/31	0.2	49.92	2.9	50.00	49.90	-2.7	10,588	-0.03%
2022/03/30	0	0.00	2	49.93	49.85	-2	10,436	-0.02%
2022/03/29	1	49.95	1	49.80	49.80	0	10,432	0.00%
2022/03/28	1	49.16	1	49.30	49.70	0	10,389	0.00%
2022/03/25	1	49.61	1	49.60	49.70	0	10,342	0.00%
2022/03/24	1.8	49.50	1.1	49.66	49.95	0.7	10,385	0.01%
2022/03/23	3	49.63	4.1	49.61	49.65	-1.1	10,460	-0.01%
2022/03/22	4.1	49.54	2.2	49.48	49.70	1.9	10,377	0.02%
2022/03/21	4	49.51	11.4	49.40	49.75	-7.4	10,380	-0.07%
2022/03/18	4	48.54	34	48.64	48.95	-30	10,135	-0.30%
2022/03/17	0	0.00	16	48.08	48.00	-16	9,745	-0.16%
2022/03/16	0.8	47.76	1.1	47.95	47.85	-0.3	9,630	0.00%
2022/03/15	0	0.00	5	47.83	47.95	-5	9,597	-0.05%
2022/03/14	0	0.00	6.2	47.56	47.55	-6.2	9,592	-0.06%
2022/03/11	3.1	47.52	1	47.60	47.45	2.1	9,676	0.02%
2022/03/10	1	47.25	4	47.30	47.60	-3	9,818	-0.03%
2022/03/09	1	47.35	5	47.19	47.25	-4	9,901	-0.04%
2022/03/08	4.6	46.93	15	47.01	46.95	-10.4	10,051	-0.10%
2022/03/07	11.4	47.05	1	47.10	47.10	10.4	10,059	0.10%
2022/03/04	10.1	47.70	0	47.85	47.65	10	10,340	0.10%
2022/03/03	3.1	47.95	0.7	48.00	48.05	2.4	10,465	0.02%
2022/03/02	1.3	47.77	6.2	47.85	48.00	-4.8	10,752	-0.04%
2022/03/01	5.5	47.71	43	47.71	47.80	-37.6	10,862	-0.35%
2022/02/25	1.1	47.19	15.2	47.27	47.35	-14.1	10,955	-0.13%
2022/02/24	7.2	47.16	3	47.20	47.30	4.2	10,884	0.04%
2022/02/23	7	47.56	0.1	47.70	47.65	6.9	10,872	0.06%
2022/02/22	1.1	47.24	0	47.30	47.70	1.1	10,974	0.01%
2022/02/21	3	47.58	1	47.50	47.60	2	10,977	0.02%
2022/02/18	2	47.40	1.1	47.31	47.45	0.9	11,056	0.01%
2022/02/17	3.1	47.39	2	47.33	47.45	1.1	11,143	0.01%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/15	1.1	47.03	3	46.90	47.00	-1.9	11,255	-0.02%
2022/02/14	3.3	46.99	2	47.12	47.15	1.3	11,341	0.01%
2022/02/11	0	0.00	0.3	47.45	47.55	-0.3	11,337	0.00%
2022/02/10	0.2	47.28	1	47.55	47.55	-0.9	11,361	-0.01%
2022/02/09	0.1	47.20	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	2	46.98	2	47.15	46.95	0	11,535	0.00%
2022/02/07	7.1	46.46	0	47.05	47.10	7.1	11,491	0.06%
2022/01/26	3	46.75	1	47.00	46.85	2	11,314	0.02%
2022/01/25	11.2	46.71	7.3	46.75	46.80	3.9	11,349	0.03%
2022/01/24	2	47.18	2.1	47.20	47.15	-0.1	11,222	0.00%
2022/01/21	6.2	47.40	0	0.00	47.40	6.2	11,339	0.05%
2022/01/20	1.1	47.52	0.1	47.60	47.50	1	11,291	0.01%
2022/01/19	0.1	47.70	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	2.1	47.54	0.1	47.60	47.75	2	11,490	0.02%
2022/01/17	2.4	47.46	7.3	47.50	47.60	-4.9	11,598	-0.04%
2022/01/14	3.2	47.66	1	47.70	47.60	2.2	11,605	0.02%
2022/01/13	3	47.50	1	47.50	47.95	2	11,826	0.02%
2022/01/12	11.4	47.38	3	47.43	47.50	8.4	12,070	0.07%
2022/01/11	1.2	47.12	2	47.39	47.50	-0.8	12,310	-0.01%
2022/01/10	16.2	47.06	11	47.02	47.30	5.2	12,274	0.04%
2022/01/07	6.3	47.34	3	47.48	47.45	3.3	12,237	0.03%
2022/01/06	2.1	47.33	6	47.48	47.60	-4	12,219	-0.03%
2022/01/05	1.4	47.13	0	0.00	47.15	1.4	12,240	0.01%
2022/01/04	8.1	47.14	0	0.00	47.30	8.1	12,299	0.07%
2022/01/03	4	47.63	0	0.00	47.45	4	12,196	0.03%
2021/12/30	0.1	48.15	0.3	48.18	48.00	-0.2	12,155	0.00%
2021/12/29	1.5	48.12	0.1	48.15	48.15	1.4	12,270	0.01%
2021/12/28	1	48.00	0.4	48.03	48.15	0.6	12,350	0.01%
2021/12/27	1.1	48.05	11	47.97	48.10	-10	12,448	-0.08%
2021/12/24	0.1	47.90	3.3	47.82	47.90	-3.3	12,692	-0.03%
2021/12/23	10.1	47.30	9	47.61	47.70	1.1	12,853	0.01%
2021/12/22	0	47.40	2.5	47.37	47.40	-2.5	12,914	-0.02%
2021/12/21	0	0.00	81.3	47.20	47.25	-81.3	13,062	-0.62%
2021/12/20	1	47.20	1	47.30	47.40	0	13,199	0.00%
2021/12/17	0.1	47.44	3.4	47.53	47.45	-3.3	13,236	-0.03%
2021/12/16	4.1	46.95	1	47.00	46.90	3.1	13,161	0.02%
2021/12/15	2	46.85	0.8	47.27	46.95	1.2	13,398	0.01%
2021/12/14	3	47.05	0	0.00	47.00	3	13,527	0.02%
2021/12/13	1.8	47.26	0.2	47.35	47.10	1.6	13,762	0.01%
2021/12/10	1.2	47.54	2	47.53	47.30	-0.9	14,011	-0.01%
2021/12/09	80.7	47.30	83.6	47.70	47.40	-2.9	14,718	-0.02%
2021/12/08	83.1	47.65	84.9	47.60	47.70	-1.8	15,007	-0.01%
2021/12/07	81	47.00	6	47.35	47.55	75	15,100	0.50%
2021/12/06	12	47.25	17.8	47.07	47.30	-5.8	15,059	-0.04%
2021/12/03	6.3	46.49	0.4	46.65	46.40	5.9	15,012	0.04%
2021/12/02	9.3	46.49	2.4	46.56	46.30	6.9	14,910	0.05%
2021/12/01	3.5	46.37	2	46.65	46.60	1.5	14,885	0.01%
2021/11/30	18.4	46.42	6	47.11	46.00	12.4	14,816	0.08%
2021/11/29	14.6	46.26	1	46.05	46.50	13.6	14,386	0.09%
2021/11/26	28.5	46.61	3.1	46.53	46.50	25.4	14,324	0.18%
2021/11/25	8.4	47.19	1	47.15	47.15	7.4	14,217	0.05%
2021/11/24	15.9	47.42	2.3	47.36	47.45	13.6	14,124	0.10%
2021/11/23	15.4	47.80	1	47.80	47.80	14.4	13,953	0.10%
2021/11/22	8.1	47.95	53.1	47.95	47.90	-44.9	13,999	-0.32%
2021/11/19	11.3	48.13	3.4	48.24	48.30	7.8	13,936	0.06%
2021/11/18	3.1	48.30	0.8	48.50	48.30	2.3	13,882	0.02%
2021/11/17	6.3	48.42	4.3	48.47	48.55	2	13,875	0.01%
2021/11/16	2	48.43	36	48.65	48.65	-34	13,977	-0.24%
2021/11/15	20.2	48.33	4.6	48.41	48.60	15.6	14,174	0.11%
2021/11/12	4	48.50	6	48.49	48.70	-2	14,358	-0.01%
2021/11/11	1	48.60	2	48.83	48.80	-1	14,578	-0.01%
2021/11/10	2.7	48.55	2	48.75	48.70	0.7	14,843	0.00%
2021/11/09	3.1	48.59	2	48.58	48.80	1.1	15,088	0.01%
2021/11/08	5.1	48.54	4.3	48.81	48.95	0.7	16,197	0.00%
2021/11/05	15.1	47.96	1.1	47.96	48.15	14	16,989	0.08%
2021/11/04	3.1	48.05	0.1	48.35	48.10	2.9	17,324	0.02%
2021/11/03	6.1	48.10	0	48.35	48.15	6.1	17,764	0.03%
2021/11/02	3	48.33	8	48.43	48.15	-5	18,197	-0.03%
2021/11/01	4.1	48.12	0.1	48.40	48.25	3.9	18,674	0.02%
2021/10/29	10.2	48.28	0	0.00	48.25	10.2	18,923	0.05%
2021/10/28	1.2	48.55	33	48.65	48.50	-31.8	19,472	-0.16%
2021/10/27	8.3	48.37	3	48.48	48.35	5.3	19,594	0.03%
2021/10/26	4.7	48.55	0	0.00	48.45	4.7	19,646	0.02%
2021/10/25	37.1	48.18	0	0.00	48.25	37.1	19,726	0.19%
2021/10/22	4.1	48.82	1	49.05	48.80	3.1	20,089	0.02%
2021/10/21	1.9	48.50	0	0.00	48.75	1.9	20,240	0.01%
2021/10/20	67.9	48.42	15	48.48	48.35	52.9	20,272	0.26%
2021/10/19	29.9	49.17	6.2	49.19	49.10	23.7	20,369	0.12%
2021/10/18	6.1	49.87	0	50.20	49.80	6.1	20,223	0.03%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	6	49.93	0.1	50.50	49.90	5.9	20,492	0.03%
2021/10/13	0.1	50.38	2	50.70	50.50	-1.9	20,515	-0.01%
2021/10/12	1.1	49.79	4	49.85	50.20	-2.9	20,491	-0.01%
2021/10/08	1	50.40	1	50.30	50.40	0	20,467	0.00%
2021/10/07	1	50.30	0	0.00	50.40	1	20,717	0.00%
2021/10/06	8	49.86	1	49.85	49.90	7	20,940	0.03%
2021/10/05	9.1	49.90	7	50.27	50.30	2.1	21,193	0.01%
2021/10/04	1	49.91	2.6	50.11	50.00	-1.6	21,654	-0.01%
2021/10/01	20	50.08	3.1	50.11	50.20	16.9	22,316	0.08%
2021/09/30	0	0.00	6	50.78	51.00	-6	22,380	-0.03%
2021/09/29	2.6	50.74	1	50.60	50.60	1.6	22,519	0.01%
2021/09/28	5.1	50.74	3	50.74	51.00	2	22,713	0.01%
2021/09/27	2	51.05	2.8	50.99	51.10	-0.8	22,761	0.00%
2021/09/24	2.1	51.30	17.1	51.32	51.30	-15	22,881	-0.07%
2021/09/23	1.5	51.20	1	51.00	51.20	0.5	22,886	0.00%
2021/09/22	3.6	49.89	1.2	50.30	50.70	2.4	22,838	0.01%
2021/09/17	2.1	51.02	3	51.10	50.70	-0.9	22,742	0.00%
2021/09/16	0	51.40	20.5	51.32	51.70	-20.5	22,693	-0.09%
2021/09/15	2.6	51.26	4.1	51.10	51.20	-1.5	22,526	-0.01%
2021/09/14	4.2	51.31	10.4	51.44	51.40	-6.2	22,421	-0.03%
2021/09/13	6.1	49.79	12.4	49.99	50.10	-6.3	21,802	-0.03%
2021/09/10	1.1	48.09	6	48.79	49.00	-5	21,700	-0.02%
2021/09/09	3	48.03	0	0.00	48.20	3	21,833	0.01%
2021/09/08	2	48.48	1.2	48.82	48.55	0.8	21,908	0.00%
2021/09/07	0	0.00	2.3	48.83	48.75	-2.3	21,992	-0.01%
2021/09/06	1.1	48.95	9	48.69	48.80	-7.9	22,010	-0.04%
2021/09/03	5.5	48.38	8	48.48	48.50	-2.5	21,935	-0.01%
2021/09/02	2.1	47.81	3	47.92	47.90	-0.9	21,889	0.00%
2021/09/01	2.4	48.27	0	0.00	48.40	2.4	21,952	0.01%
2021/08/31	1.1	47.52	4.2	47.59	48.45	-3.2	21,850	-0.01%
2021/08/30	1.1	47.22	1.3	47.57	47.60	-0.2	21,749	0.00%
2021/08/27	0.1	47.47	4.2	47.19	47.45	-4.1	21,802	-0.02%
2021/08/26	5.4	46.97	0	0.00	46.95	5.4	22,042	0.02%
2021/08/25	1	47.00	17.1	46.93	47.20	-16	22,198	-0.07%
2021/08/24	14	46.79	1	47.05	46.75	13	22,216	0.06%
2021/08/23	3.2	46.74	0	0.00	46.80	3.2	22,436	0.01%
2021/08/20	8	46.32	22.1	45.98	46.15	-14.1	22,539	-0.06%
2021/08/19	23.9	46.38	2	46.80	46.20	21.9	22,907	0.10%
2021/08/18	12.9	46.75	4.1	46.85	47.25	8.9	22,789	0.04%
2021/08/17	8.1	47.49	4	47.60	47.30	4.1	22,621	0.02%
2021/08/16	18.1	47.95	9.5	47.90	47.95	8.6	22,465	0.04%
2021/08/13	17.8	48.42	7.2	48.25	48.40	10.6	22,509	0.05%
2021/08/12	37	47.05	3	47.37	47.60	34	22,621	0.15%
2021/08/11	22.9	51.02	34.2	51.00	51.10	-11.3	21,868	-0.05%
2021/08/10	19.1	51.86	12.4	51.85	51.90	6.7	21,421	0.03%
2021/08/09	20	52.27	13	52.35	52.40	7	21,726	0.03%
2021/08/06	1	52.60	2.2	52.62	52.90	-1.2	21,805	-0.01%
2021/08/05	11.5	52.89	1	53.00	52.70	10.5	22,168	0.05%
2021/08/04	9	54.17	3	54.03	53.80	6	23,135	0.03%
2021/08/03	5.5	53.64	24	53.62	53.90	-18.5	23,671	-0.08%
2021/08/02	1	52.80	3	52.63	52.80	-2	23,444	-0.01%
2021/07/30	6.1	52.70	2.1	52.70	52.60	4	23,936	0.02%
2021/07/29	4.1	52.63	3.1	52.51	52.90	1.1	24,450	0.00%
2021/07/28	5.5	52.26	11.5	52.56	52.40	-6	24,837	-0.02%
2021/07/27	1.5	52.90	2	52.70	53.00	-0.5	25,536	0.00%
2021/07/26	11.6	53.52	11.5	53.38	53.20	0.1	26,205	0.00%
2021/07/23	20.9	52.87	17	52.72	53.00	3.9	26,532	0.01%
2021/07/22	2.2	52.01	1	52.10	52.10	1.2	26,663	0.00%
2021/07/21	35.6	51.90	22.2	51.92	51.80	13.4	27,077	0.05%
2021/07/20	0	0.00	6.6	51.67	51.70	-6.6	27,984	-0.02%
2021/07/19	0	0.00	7	51.81	52.00	-7	29,485	-0.02%
2021/07/16	5	51.42	3.8	51.47	51.50	1.3	32,699	0.00%
2021/07/15	5	51.34	3.5	51.45	51.60	1.5	34,817	0.00%
2021/07/14	8.6	51.57	9.4	51.56	51.50	-0.8	36,177	0.00%
2021/07/13	11	51.93	16	51.89	51.90	-5	36,859	-0.01%
2021/07/12	5.2	51.97	20	52.14	52.20	-14.8	37,265	-0.04%
2021/07/09	14	52.14	2.1	52.39	52.00	11.9	37,473	0.03%
2021/07/08	19.5	52.63	21.1	52.63	52.80	-1.6	37,291	0.00%
2021/07/07	4.9	51.17	3.4	51.12	51.30	1.5	36,928	0.00%
2021/07/06	10.2	50.98	8.5	51.17	51.20	1.7	36,823	0.00%
2021/07/05	7.2	50.62	0	0.00	50.60	7.2	36,751	0.02%
2021/07/02	62.1	50.80	1.4	50.58	50.50	60.7	36,605	0.17%
2021/07/01	14.1	50.69	41.2	50.70	50.60	-27.1	36,533	-0.07%
2021/06/30	4	51.08	3.2	51.20	51.00	0.8	36,744	0.00%
2021/06/29	2	51.00	5.5	51.05	51.20	-3.5	36,788	-0.01%
2021/06/28	3	51.03	1	51.00	51.10	2	36,966	0.01%
2021/06/25	8	50.95	4	51.15	51.00	4	36,992	0.01%
2021/06/24	1	50.90	12	51.12	51.10	-11	37,241	-0.03%
2021/06/23	3	50.77	1	51.00	51.00	2	37,676	0.01%
2021/06/22	3	50.80	1.5	51.07	50.90	1.5	37,792	0.00%
2021/06/21	3.4	50.70	5.1	50.69	50.70	-1.7	37,889	0.00%
2021/06/18	8.1	51.08	0.5	51.28	51.00	7.6	38,189	0.02%
2021/06/17	0	51.70	13	51.52	51.50	-13	39,486	-0.03%
2021/06/16	5	51.64	2	51.70	51.90	3	39,623	0.01%
2021/06/15	7.9	51.21	6	51.20	51.30	1.9	39,581	0.00%
2021/06/11	0.1	51.50	5	51.40	51.40	-4.9	39,636	-0.01%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	1.1	51.23	0	0.00	51.40	1.1	40,039	0.00%
2021/06/07	4	51.05	0	51.20	51.50	4	40,264	0.01%
2021/06/04	3.3	51.87	10.5	51.90	51.90	-7.2	40,452	-0.02%
2021/06/03	0	0.00	7	52.17	52.30	-7	40,659	-0.02%
2021/06/02	2.3	51.57	5	51.88	52.00	-2.7	40,510	-0.01%
2021/06/01	4.2	51.38	0	0.00	51.50	4.2	40,290	0.01%
2021/05/31	2.1	51.21	10.1	51.00	51.60	-8	40,457	-0.02%
2021/05/28	6	50.40	4.2	50.36	50.60	1.8	40,331	0.00%
2021/05/27	40.3	49.99	4.5	50.11	50.30	35.8	40,411	0.09%
2021/05/26	11.6	50.80	0.2	51.00	50.70	11.4	40,254	0.03%
2021/05/25	7.4	51.26	1	51.20	51.10	6.4	40,193	0.02%
2021/05/24	7.1	50.95	3	51.23	51.30	4.1	40,233	0.01%
2021/05/21	11	51.39	7.2	51.06	51.20	3.8	40,408	0.01%
2021/05/20	23.1	50.70	22	50.54	50.80	1.1	40,310	0.00%
2021/05/19	2.2	50.17	3	50.53	50.50	-0.8	40,085	0.00%
2021/05/18	13.5	49.58	6.2	49.77	50.00	7.3	39,915	0.02%
2021/05/17	14.1	48.09	23	48.01	47.90	-8.9	39,776	-0.02%
2021/05/14	14.2	49.64	18.3	49.85	49.60	-4.1	39,121	-0.01%
2021/05/13	21.1	48.57	22	47.75	49.20	-0.9	38,782	0.00%
2021/05/12	30.7	49.46	54.4	49.92	49.60	-23.7	38,261	-0.06%
2021/05/11	35.4	52.09	10	52.24	51.60	25.4	36,972	0.07%
2021/05/10	7	52.64	35	52.48	52.90	-28	36,241	-0.08%
2021/05/07	22.1	52.19	21.1	52.05	52.30	1	36,059	0.00%
2021/05/06	13	51.46	16.5	52.64	53.00	-3.5	35,706	-0.01%
2021/05/05	19.2	50.72	43	50.77	50.80	-23.8	35,241	-0.07%
2021/05/04	120.9	50.41	60.5	50.97	50.20	60.4	35,127	0.17%	大買/
2021/05/03	35.6	51.04	20.2	51.49	51.20	15.4	34,169	0.05%
2021/04/29	12.2	52.30	4.2	52.37	52.10	8	33,664	0.02%
2021/04/28	5.5	52.26	11.1	52.43	53.20	-5.6	33,224	-0.02%
2021/04/27	43.6	52.69	5	52.74	52.70	38.6	33,106	0.12%
2021/04/26	19.4	53.11	28.3	53.20	53.10	-8.9	32,617	-0.03%
2021/04/23	42.6	52.40	17.1	52.80	53.00	25.5	31,717	0.08%
2021/04/22	161.4	56.77	65.5	57.09	54.10	95.9	30,558	0.31%	大買/
2021/04/21	95.7	54.60	89.2	54.89	55.70	6.5	27,491	0.02%
2021/04/20	61.1	52.73	21.2	52.42	52.00	39.9	25,459	0.16%
2021/04/19	28.2	49.95	12.1	50.00	50.40	16.1	24,106	0.07%
2021/04/16	4.1	48.25	4.3	48.32	49.00	-0.2	23,301	0.00%
2021/04/15	2.2	47.95	25.2	47.63	47.90	-22.9	22,795	-0.10%
2021/04/14	24.1	46.98	31.8	47.28	47.00	-7.7	22,494	-0.03%
2021/04/13	3.8	47.20	15	47.36	47.20	-11.2	22,362	-0.05%
2021/04/12	1.3	46.77	0.1	46.85	46.85	1.2	22,111	0.01%
2021/04/09	21.1	46.75	13	46.97	46.70	8.1	22,041	0.04%
2021/04/08	9.2	46.66	0.2	46.90	46.90	9	21,910	0.04%
2021/04/07	4.1	46.76	11.3	46.84	46.80	-7.2	21,820	-0.03%
2021/04/06	28	46.79	0	0.00	46.85	28	21,761	0.13%
2021/04/01	9	46.71	1	46.70	46.70	8	21,372	0.04%
2021/03/31	13.2	46.74	3	46.75	46.80	10.2	21,256	0.05%
2021/03/30	4.2	46.32	3.8	46.37	46.55	0.5	21,044	0.00%
2021/03/29	7	46.35	8.1	46.49	46.50	-1.1	20,945	-0.01%
2021/03/26	0.1	45.80	12	46.06	46.15	-11.9	20,680	-0.06%
2021/03/25	16	45.45	6	45.49	45.55	10	20,287	0.05%
2021/03/24	3	45.60	24.4	45.60	45.55	-21.4	20,110	-0.11%
2021/03/23	1	45.70	50.1	45.72	45.70	-49.1	19,996	-0.25%
2021/03/22	70.3	45.88	73.5	45.98	45.80	-3.2	19,589	-0.02%
2021/03/19	11	42.70	7	42.69	42.70	4	18,122	0.02%
2021/03/18	5	43.05	88	43.19	43.10	-83	17,888	-0.46%
2021/03/17	1	42.85	34	42.89	42.85	-33	17,899	-0.18%
2021/03/16	5	42.55	2	42.58	42.60	3	17,904	0.02%
2021/03/15	67	42.47	2	42.55	42.35	65	17,936	0.36%
2021/03/12	28	42.64	0	0.00	42.70	28	17,781	0.16%
2021/03/11	38	43.09	0	0.00	42.85	38	17,666	0.22%
2021/03/10	9	42.99	1.1	43.01	43.00	8	17,600	0.05%
2021/03/09	4	42.91	11.9	43.03	43.40	-7.8	17,714	-0.04%
2021/03/08	1.3	42.78	64	42.80	42.65	-62.8	17,513	-0.36%
2021/03/05	1	42.10	10.2	42.45	42.50	-9.2	17,433	-0.05%
2021/03/04	7.2	42.44	0	0.00	42.50	7.2	17,847	0.04%
2021/03/03	30	42.50	0.2	42.55	42.55	29.8	17,835	0.17%
2021/03/02	4	42.35	0	0.00	42.10	4	17,744	0.02%
2021/02/26	10.5	42.23	1	42.25	42.00	9.5	17,589	0.05%
2021/02/25	5.8	42.80	1	42.65	42.90	4.8	17,255	0.03%
2021/02/24	3.8	42.60	1	42.70	42.55	2.8	17,267	0.02%
2021/02/23	3	42.08	17.1	42.32	42.45	-14.1	17,237	-0.08%
2021/02/22	2	41.75	2	41.88	41.80	0	17,008	0.00%
2021/02/19	8	41.14	1	41.25	41.60	7	16,970	0.04%
2021/02/18	6	41.37	3	41.60	41.35	3	16,894	0.02%
2021/02/17	5	40.93	5.7	40.99	41.25	-0.7	16,801	0.00%
2021/02/05	0	0.00	1	40.70	40.85	-1	16,576	-0.01%
2021/02/04	4.1	40.44	0	0.00	40.40	4.1	16,647	0.02%
2021/02/03	27	40.56	0	0.00	40.55	27	17,019	0.16%
2021/02/02	4	40.94	5	40.97	40.75	-1	16,937	-0.01%
2021/02/01	2	40.53	1.2	40.76	40.80	0.9	16,812	0.01%
2021/01/29	7.1	40.28	4.2	40.42	40.15	3	16,789	0.02%
2021/01/28	7.3	40.36	0.8	40.45	40.25	6.5	16,597	0.04%
2021/01/27	21.2	40.37	0	0.00	40.35	21.2	16,362	0.13%
2021/01/26	28.2	40.50	0.3	40.75	40.35	28	16,223	0.17%
2021/01/25	2.1	40.83	1.1	40.90	40.90	1	15,710	0.01%
2021/01/22	14.1	40.56	0	0.00	40.60	14.1	15,509	0.09%
2021/01/21	1.1	40.83	4	41.00	40.80	-2.9	15,191	-0.02%
2021/01/20	57.1	41.15	0	0.00	40.95	57.1	15,029	0.38%
2021/01/19	2.1	41.83	11	41.97	41.75	-8.9	14,598	-0.06%
2021/01/18	13.1	41.51	0.1	41.95	41.60	13	14,547	0.09%
2021/01/15	23.3	42.14	2.5	42.37	41.95	20.8	14,248	0.15%
2021/01/14	36.2	42.59	6.5	42.56	42.55	29.7	13,868	0.21%
2021/01/13	21.4	42.66	2.6	42.67	42.70	18.8	13,709	0.14%
2021/01/12	2.1	42.74	0.8	42.93	42.70	1.3	13,599	0.01%
2021/01/11	1.1	42.85	1	43.10	43.10	0.1	13,516	0.00%
2021/01/08	11	42.80	0.6	42.96	42.95	10.4	13,435	0.08%
2021/01/07	22.1	42.86	1.4	42.89	42.85	20.7	13,366	0.16%
2021/01/06	5.5	43.00	0.2	43.05	42.95	5.3	13,172	0.04%
2021/01/05	2	43.15	1	43.05	43.10	1	13,036	0.01%
2021/01/04	2.3	43.29	2.1	43.30	43.20	0.3	12,974	0.00%
2020/12/31	40	43.30	1.1	43.30	43.20	38.9	12,933	0.30%
2020/12/30	0	0.00	1.1	43.10	43.25	-1.1	12,962	-0.01%
2020/12/29	2.1	43.15	2.1	43.05	43.00	-0.1	12,916	0.00%
2020/12/28	0.1	42.90	0.1	43.00	43.00	0.1	12,907	0.00%
2020/12/25	5	42.70	1	42.80	42.80	4	12,961	0.03%
2020/12/24	7	42.74	1	42.80	42.70	6	13,055	0.05%
2020/12/23	1.1	42.71	0	0.00	42.80	1.1	13,075	0.01%
2020/12/22	23.2	42.92	10	42.80	42.95	13.2	13,149	0.10%
2020/12/21	4	43.39	56	43.05	43.50	-52	13,438	-0.39%
2020/12/18	0.1	42.95	2	42.90	42.95	-1.9	13,750	-0.01%
2020/12/17	2	42.83	2	43.00	42.65	0	13,865	0.00%
2020/12/16	0	0.00	1.3	43.13	43.05	-1.3	13,782	-0.01%
2020/12/15	3	42.62	0	0.00	42.50	3	13,764	0.02%
2020/12/14	2	42.83	2	42.85	42.80	0	13,726	0.00%
2020/12/11	2.1	42.91	3	42.95	42.90	-0.9	13,816	-0.01%
2020/12/10	3	43.32	17	43.31	43.25	-14	13,749	-0.10%
2020/12/09	4.3	43.51	1.2	43.42	43.35	3.2	13,778	0.02%
2020/12/08	3.3	43.46	2.1	43.36	43.60	1.2	13,772	0.01%
2020/12/07	2.6	43.55	3	43.43	43.55	-0.4	13,759	0.00%
2020/12/04	14	43.78	11.7	43.52	43.65	2.3	13,838	0.02%
2020/12/03	21.3	43.71	1	43.65	43.50	20.3	13,761	0.15%
2020/12/01	0.2	43.10	31	42.85	43.15	-30.8	13,676	-0.23%
2020/11/30	2	43.28	8	43.35	42.90	-6	13,906	-0.04%
2020/11/27	0.5	43.00	4.2	43.26	43.30	-3.7	13,694	-0.03%
2020/11/26	5.2	42.85	0.3	42.91	42.95	4.9	13,620	0.04%
2020/11/25	1.5	42.95	2.3	42.88	42.60	-0.8	13,772	-0.01%
2020/11/24	0	0.00	3.7	42.94	42.75	-3.7	13,849	-0.03%
2020/11/23	1.2	42.96	31.2	42.97	43.00	-30	13,800	-0.22%
2020/11/20	9	42.63	1.3	42.66	42.70	7.8	13,790	0.06%
2020/11/19	10	42.90	2	42.85	42.90	8	13,775	0.06%
2020/11/18	2	42.75	3	42.90	42.70	-1	13,816	-0.01%
2020/11/17	10	42.42	6.1	42.70	42.75	3.9	13,854	0.03%
2020/11/16	11.3	42.41	3.3	42.38	42.35	8	14,202	0.06%
2020/11/13	15	42.30	4.2	42.26	42.25	10.8	14,467	0.07%
2020/11/12	8	42.58	0	0.00	42.40	8	14,811	0.05%
2020/11/11	10	42.37	7.1	42.58	42.65	3	14,831	0.02%
2020/11/10	5	41.45	0	0.00	41.55	5	14,766	0.03%
2020/11/09	1	41.10	0	0.00	41.15	1	14,981	0.01%
2020/11/06	0.2	41.00	0	0.00	40.85	0.2	16,178	0.00%
2020/11/05	3.1	40.94	0	0.00	41.05	3.1	16,546	0.02%
2020/11/04	4.1	40.89	4	40.95	40.90	0.1	16,842	0.00%
2020/11/03	12.2	40.70	7.1	40.95	40.95	5.1	17,212	0.03%
2020/11/02	2	40.53	1	40.55	40.60	1	17,662	0.01%
2020/10/30	5	40.42	11	40.36	40.55	-6	18,262	-0.03%
2020/10/29	1	40.50	2	40.50	40.35	-1	18,465	-0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	5	40.40	0	0.00	40.50	5	18,592	0.03%
2020/10/26	18.4	40.58	0	0.00	40.50	18.4	18,606	0.10%
2020/10/23	3	40.68	0	0.00	40.65	3	18,750	0.02%
2020/10/21	0	0.00	1	40.50	40.30	-1	19,040	-0.01%
2020/10/20	6	40.37	0	0.00	40.35	6	19,061	0.03%
2020/10/19	1	40.60	20	40.60	40.45	-19	19,122	-0.10%
2020/10/16	1	40.35	8	40.39	40.30	-7	19,278	-0.04%
2020/10/15	9	40.28	0	0.00	40.30	9	19,671	0.05%
2020/10/14	2	40.60	0	0.00	40.50	2	19,700	0.01%
2020/10/13	17.6	40.56	1	40.80	40.50	16.6	19,784	0.08%
2020/10/12	4	40.91	0	0.00	40.95	4	20,214	0.02%
2020/10/08	6	41.00	0	0.00	41.15	6	20,431	0.03%
2020/10/07	2	41.05	0	0.00	41.15	2	20,445	0.01%
2020/10/05	13	41.39	2	41.05	41.00	11	20,601	0.05%
2020/09/30	0	0.00	1	41.50	41.40	-1	20,812	0.00%
2020/09/29	3	41.18	1	41.60	41.20	2	20,975	0.01%
2020/09/28	1	40.90	0	0.00	40.95	1	21,043	0.00%
2020/09/25	25	40.40	0	0.00	40.55	25	21,224	0.12%
2020/09/24	3	40.22	0	0.00	40.05	3	21,293	0.01%
2020/09/23	6	41.12	7	40.99	41.00	-1	21,057	0.00%
2020/09/22	1	41.90	0	0.00	41.80	1	20,759	0.00%
2020/09/21	4	42.35	4.1	42.33	42.25	-0.1	20,638	0.00%
2020/09/18	2	42.58	4	42.55	42.50	-2	20,706	-0.01%
2020/09/17	0	0.00	0	42.80	42.55	0	20,727	0.00%
2020/09/15	5.3	42.69	3	42.68	42.70	2.3	20,736	0.01%
2020/09/14	0.2	43.00	8	42.95	42.95	-7.8	20,963	-0.04%
2020/09/11	0.2	42.45	0	0.00	42.30	0.2	20,893	0.00%
2020/09/10	2	42.25	2	42.40	42.45	0	20,933	0.00%
2020/09/09	10	42.30	0	0.00	42.55	10	20,892	0.05%
2020/09/07	2	42.20	2	42.20	42.70	0	21,054	0.00%
2020/09/04	5	42.10	8	42.23	42.20	-3	21,101	-0.01%
2020/09/03	16	42.58	5	42.49	42.70	11	21,075	0.05%
2020/09/02	6	42.58	0	0.00	42.65	6	20,913	0.03%
2020/09/01	1	43.00	0	0.00	42.75	1	20,813	0.00%
2020/08/31	3	43.22	1	43.15	42.90	2	20,717	0.01%
2020/08/28	1	43.65	0	0.00	43.50	1	20,610	0.00%
2020/08/27	5	43.80	0	0.00	43.85	5	20,645	0.02%
2020/08/25	0	0.00	2	44.25	44.10	-2	20,673	-0.01%
2020/08/24	10	44.20	1	44.05	44.05	9	21,049	0.04%
2020/08/21	4	44.24	4	44.11	44.25	0	21,056	0.00%
2020/08/20	6	44.21	28.1	43.65	43.50	-22.1	20,862	-0.11%
2020/08/19	8	44.56	1	44.50	44.35	7	20,547	0.03%
2020/08/18	4	43.89	13	43.99	44.00	-9	20,240	-0.04%
2020/08/17	6	43.38	3	43.42	43.35	3	19,928	0.02%
2020/08/14	6	42.48	6	42.33	42.85	0	19,825	0.00%
2020/08/13	9.2	41.13	1	41.55	41.20	8.2	19,407	0.04%
2020/08/12	38	41.08	10	41.04	41.00	28	19,247	0.15%
2020/08/11	11.2	46.59	3	46.52	46.50	8.2	18,034	0.05%
2020/08/10	10.4	46.80	1	46.90	46.60	9.4	17,645	0.05%
2020/08/07	1	47.30	2	47.15	47.10	-1	17,455	-0.01%
2020/08/06	9.1	46.94	44.3	46.95	47.15	-35.2	17,219	-0.20%
2020/08/05	4.2	46.10	51	46.28	46.45	-46.8	16,833	-0.28%
2020/08/03	5	44.85	0	0.00	44.95	5	16,214	0.03%
2020/07/31	0	0.00	1	45.25	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	65	45.13	45.35	-65	16,127	-0.40%
2020/07/28	1	44.20	1	44.15	44.50	0	16,213	0.00%
2020/07/27	1.3	44.68	1	44.75	44.60	0.3	16,216	0.00%
2020/07/24	0	0.00	3	45.22	45.00	-3	16,217	-0.02%
2020/07/23	2	45.50	0	0.00	45.60	2	16,183	0.01%
2020/07/21	4.2	45.54	2	45.70	45.55	2.2	16,060	0.01%
2020/07/20	0.3	45.00	4.3	45.15	45.10	-4	15,811	-0.03%
2020/07/17	3	44.82	5	44.90	44.80	-2	15,774	-0.01%
2020/07/16	12.2	44.53	2	44.58	44.50	10.2	15,824	0.06%
2020/07/14	0	0.00	2	45.30	45.30	-2	15,181	-0.01%
2020/07/13	0	0.00	3.2	45.02	45.20	-3.2	15,199	-0.02%
2020/07/10	4	45.13	1	45.15	44.95	3	15,301	0.02%
2020/07/09	0	0.00	1	45.45	45.30	-1	15,268	-0.01%
2020/07/08	1	45.05	2	45.03	45.15	-1	15,002	-0.01%
2020/07/07	1	44.30	3	44.32	44.50	-2	14,733	-0.01%
2020/07/06	1	44.20	6	44.37	44.40	-5	14,649	-0.03%
2020/07/03	1	43.90	11	43.90	43.95	-10	14,624	-0.07%
2020/07/02	1	43.60	5	43.36	43.60	-4	14,576	-0.03%
2020/07/01	2	43.05	0	0.00	43.10	2	14,481	0.01%
2020/06/30	2	42.78	0	0.00	42.75	2	14,409	0.01%
2020/06/29	11	42.60	0	0.00	42.65	11	14,485	0.08%
2020/06/24	3	42.75	0	0.00	42.85	3	14,456	0.02%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	1	42.95	0	0.00	42.55	1	14,595	0.01%
2020/06/18	0	0.00	1	42.90	42.70	-1	14,575	-0.01%
2020/06/17	2.1	42.61	0	0.00	42.85	2.1	14,913	0.01%
2020/06/16	2	42.93	0	0.00	42.85	2	15,214	0.01%
2020/06/15	8	42.63	0	0.00	42.50	8	15,627	0.05%
2020/06/12	3	42.97	2	42.80	42.90	1	15,929	0.01%
2020/06/11	3	43.43	2	43.40	43.30	1	16,268	0.01%
2020/06/10	0	0.00	14	43.95	44.00	-14	16,336	-0.09%
2020/06/09	1	43.65	0	0.00	43.90	1	16,626	0.01%
2020/06/08	4	43.84	1	43.90	43.95	3	16,884	0.02%
2020/06/04	4	43.41	2.6	43.51	43.40	1.4	17,038	0.01%
2020/06/03	15	43.61	0	0.00	43.65	15	17,164	0.09%
2020/06/02	4	43.18	3	43.23	43.30	1	17,071	0.01%
2020/06/01	0	0.00	1	43.15	43.10	-1	17,036	-0.01%
2020/05/28	5	42.57	0	0.00	42.35	5	16,591	0.03%
2020/05/27	2	42.83	4	42.85	42.85	-2	16,655	-0.01%
2020/05/25	0	0.00	1	42.20	42.65	-1	16,826	-0.01%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	2	43.13	43.00	-2	16,923	-0.01%
2020/05/20	2	43.15	0	0.00	42.90	2	16,891	0.01%
2020/05/19	3.7	43.01	4	43.03	43.00	-0.4	16,886	0.00%
2020/05/14	5	42.30	0	0.00	42.60	5	16,720	0.03%
2020/05/13	1	42.50	1	42.70	42.90	0	16,615	0.00%
2020/05/12	1	42.85	0	0.00	42.95	1	16,648	0.01%
2020/05/11	1	43.40	0	0.00	43.15	1	16,683	0.01%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	2	42.88	1	42.95	42.70	1	16,749	0.01%
2020/05/06	2	42.58	1	42.40	42.60	1	16,822	0.01%
2020/05/05	1	42.55	3	42.85	42.85	-2	16,875	-0.01%
2020/05/04	2	42.28	0	0.00	42.20	2	16,886	0.01%
2020/04/30	1	43.25	1.1	43.23	43.20	-0.1	16,928	0.00%
2020/04/29	0	0.00	2.2	42.36	42.55	-2.2	16,995	-0.01%
2020/04/28	0	0.00	1	42.25	42.25	-1	17,208	-0.01%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	3	42.05	0	0.00	42.00	3	18,025	0.02%
2020/04/22	2	41.50	0	0.00	41.60	2	17,994	0.01%
2020/04/21	0.1	41.80	0	0.00	41.80	0.1	18,175	0.00%
2020/04/17	1	42.25	2	42.35	42.00	-1	18,450	-0.01%
2020/04/16	6	42.00	0	0.00	41.85	6	18,435	0.03%
2020/04/15	0	0.00	1	41.90	41.80	-1	18,514	-0.01%
2020/04/14	0.3	41.65	1	41.70	41.65	-0.8	18,414	0.00%
2020/04/13	1	40.75	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	2	40.90	41.00	-2	18,530	-0.01%
2020/04/08	1	41.00	3	41.10	41.00	-2	18,786	-0.01%
2020/04/07	1	39.90	1	39.85	39.95	0	18,599	0.00%
2020/04/06	3	38.72	2	39.10	39.05	1	18,657	0.01%
2020/03/27	1	39.20	2	39.00	38.95	-1	18,246	-0.01%
2020/03/25	3	38.95	1	39.20	38.80	2	18,249	0.01%
2020/03/24	1	38.00	8	38.33	38.25	-7	18,117	-0.04%
2020/03/23	4	35.71	4	36.30	36.10	0	17,961	0.00%
2020/03/20	5	36.65	11	36.68	36.95	-6	17,655	-0.03%
2020/03/19	1	34.00	84.8	34.11	33.60	-83.8	17,337	-0.48%
2020/03/18	6	36.50	1	36.55	36.00	5	17,069	0.03%
2020/03/17	1	37.75	1	37.55	37.60	0	16,688	0.00%
2020/03/16	3	39.43	0	0.00	38.85	3	16,138	0.02%
2020/03/13	2	38.88	0	0.00	40.25	2	15,911	0.01%
2020/03/12	1	40.60	4	40.89	40.75	-3	15,439	-0.02%
2020/03/11	0	0.00	10	41.90	41.80	-10	15,048	-0.07%
2020/03/05	1	42.85	1	43.00	43.30	0	14,608	0.00%
2020/03/04	0	0.00	11	42.80	42.85	-11	14,772	-0.07%
2020/03/03	25	42.60	20	42.75	42.65	5	14,783	0.03%
2020/03/02	1	42.20	0	0.00	42.25	1	14,678	0.01%
2020/02/27	0	0.00	11	42.27	42.25	-11	14,824	-0.07%
2020/02/25	2	42.60	0	0.00	42.70	2	14,628	0.01%
2020/02/24	2	43.00	3	43.00	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	1	43.25	43.25	-1	14,887	-0.01%
2020/02/20	1	43.50	30	43.55	43.15	-29	15,079	-0.19%
2020/02/19	0	0.00	1	43.45	43.40	-1	15,251	-0.01%
2020/02/17	0	0.00	2	43.05	43.00	-2	15,522	-0.01%
2020/02/14	1	43.25	0	0.00	43.20	1	15,690	0.01%
2020/02/13	1	43.25	0	0.00	43.15	1	15,652	0.01%
2020/02/12	1	42.80	0.1	42.80	42.80	0.9	15,560	0.01%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	0	42.40	0	0.00	42.40	0	15,477	0.00%
2020/02/07	1	42.20	0	0.00	42.50	1	15,428	0.01%
2020/02/06	0	0.00	20	42.95	43.00	-20	15,478	-0.13%
2020/02/05	2	42.38	0	0.00	42.35	2	15,557	0.01%
2020/02/04	0	0.00	20	42.55	42.40	-20	15,460	-0.13%
2020/02/03	3.1	41.55	20	41.30	41.55	-16.9	15,348	-0.11%
2020/01/31	20	42.32	0	0.00	42.05	20	15,299	0.13%
2020/01/30	6	42.48	9	42.75	41.85	-3	15,164	-0.02%
2020/01/20	0	0.00	3	44.90	44.95	-3	14,282	-0.02%
2020/01/17	0.3	44.70	0	0.00	44.90	0.3	14,487	0.00%
2020/01/10	0	0.00	5	43.46	43.50	-5	15,006	-0.03%
2020/01/07	1	43.30	1	43.20	43.60	0	14,877	0.00%
2020/01/06	2	43.40	0	0.00	43.45	2	14,973	0.01%
2020/01/03	3	43.83	7.3	43.58	43.95	-4.3	14,911	-0.03%
2020/01/02	0	0.00	2	44.10	44.10	-2	14,838	-0.01%
2019/12/31	1	43.70	0	0.00	43.70	1	14,647	0.01%
2019/12/30	2	43.55	1	43.85	43.65	1	14,673	0.01%
2019/12/26	0	0.00	1.5	43.00	43.05	-1.5	14,635	-0.01%
2019/12/25	0	0.00	1	43.20	43.10	-1	14,801	-0.01%
2019/12/19	0.2	42.85	0	0.00	43.00	0.2	14,997	0.00%
2019/12/16	0	0.00	2	42.85	42.80	-2	14,936	-0.01%
2019/12/13	0	0.00	1	42.65	42.55	-1	14,945	-0.01%
2019/12/11	1	42.20	1	42.20	42.15	0	14,985	0.00%
2019/12/10	1	42.00	1	42.05	42.10	0	15,068	0.00%
2019/12/09	1.4	42.04	1.1	41.95	42.05	0.3	15,165	0.00%
2019/12/06	0	0.00	2	41.75	41.75	-2	15,175	-0.01%
2019/12/05	3	41.67	11	41.89	41.65	-8	15,354	-0.05%
2019/12/03	1.1	41.76	0	0.00	41.85	1.1	15,733	0.01%
2019/12/02	5	41.20	0	0.00	41.35	5	15,733	0.03%
2019/11/29	9	41.49	0	0.00	41.40	9	15,719	0.06%
2019/11/27	0	41.90	0	0.00	41.95	0	15,837	0.00%
2019/11/26	0	0.00	3	42.05	41.80	-3	15,863	-0.02%
2019/11/25	1	42.00	0	0.00	41.95	1	15,528	0.01%
2019/11/21	2	42.55	0	0.00	42.35	2	15,639	0.01%
2019/11/20	7	42.49	0	0.00	42.65	7	15,535	0.05%
2019/11/19	0.2	42.00	1	41.90	42.10	-0.8	15,188	-0.01%
2019/11/18	1.2	42.09	1.3	42.08	42.10	-0.2	15,006	0.00%
2019/11/15	1	41.35	2	41.40	41.70	-1	14,790	-0.01%
2019/11/13	3	41.20	0	0.00	41.00	3	14,577	0.02%
2019/11/11	3.2	40.63	3	40.48	40.35	0.2	14,806	0.00%
2019/11/08	51	40.95	0	0.00	40.90	51	15,386	0.33%
2019/11/07	5	40.80	0	0.00	40.95	5	15,890	0.03%
2019/11/05	0.3	40.90	0	0.00	40.90	0.3	16,203	0.00%
2019/11/04	0.1	40.95	0	0.00	40.95	0.1	16,285	0.00%
2019/11/01	1	40.50	0	0.00	40.55	1	16,295	0.01%
2019/10/31	3	40.55	0	0.00	40.45	3	16,600	0.02%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	1	40.95	1	40.95	40.95	0	16,533	0.00%
2019/10/22	0	0.00	1	41.55	41.40	-1	16,532	-0.01%
2019/10/21	1	41.75	0	0.00	41.50	1	16,453	0.01%
2019/10/18	2	40.90	3	40.92	40.95	-1	16,356	-0.01%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	3	40.03	39.95	-3	16,255	-0.02%
2019/10/03	1	38.90	1	38.85	39.00	0	17,304	0.00%
2019/10/01	0	0.00	2	39.80	39.65	-2	17,356	-0.01%
2019/09/27	1	39.70	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0	0.00	1	39.90	39.90	-1	17,415	-0.01%
2019/09/17	5	39.45	0	0.00	39.50	5	17,619	0.03%
2019/09/16	5	40.15	0	0.00	40.10	5	17,629	0.03%
2019/09/12	1.9	40.05	0.7	40.05	40.05	1.2	17,599	0.01%
2019/09/10	0	0.00	2	39.90	39.95	-2	17,949	-0.01%
2019/09/06	4	39.60	1	39.95	39.85	3	18,038	0.02%
2019/09/05	1	38.50	1	38.50	39.00	0	17,798	0.00%
2019/09/03	3	38.37	0	0.00	38.35	3	17,972	0.02%
2019/09/02	1	38.15	6	38.12	38.25	-5	18,146	-0.03%
2019/08/28	0	0.00	1	37.50	37.70	-1	18,261	-0.01%
2019/08/26	2	37.85	4	37.70	37.70	-2	18,481	-0.01%
2019/08/22	0	0.00	2	38.10	37.85	-2	18,541	-0.01%
2019/08/20	0	0.00	1	38.20	38.15	-1	18,731	-0.01%
2019/08/19	1	38.05	0	0.00	38.10	1	18,777	0.01%
2019/08/15	9	37.97	0	0.00	38.00	9	18,773	0.05%
2019/08/14	1	38.30	1	38.10	38.30	0	18,819	0.00%
2019/08/13	27	37.35	3	37.70	37.25	24	18,656	0.13%
2019/08/12	0	0.00	20	43.95	43.95	-20	18,080	-0.11%
2019/08/08	0	0.00	1	44.10	43.90	-1	17,741	-0.01%
2019/08/07	1	43.50	0	0.00	43.35	1	17,601	0.01%
2019/08/06	6	43.30	0	0.00	43.30	6	17,750	0.03%
2019/08/02	2	43.55	5	43.60	43.55	-3	17,716	-0.02%
2019/08/01	11	44.13	0	0.00	44.05	11	17,596	0.06%
2019/07/31	6	44.80	0	0.00	44.70	6	17,513	0.03%
2019/07/29	1	45.05	1	45.05	44.85	0	17,948	0.00%