國泰金 (2882)-日盛-斗六券商分點個股進出

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
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550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－日盛-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-斗六券商分點個股進出
日盛-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	11	42.20	42.25	-11	23,431	-0.05%
2023/04/06	5	41.85	0	0.00	42.00	5	23,302	0.02%
2023/03/30	1	41.50	2	41.55	41.60	-1	23,594	0.00%
2023/03/29	11	41.75	6	41.75	41.85	5	23,677	0.02%
2023/03/28	0	0.00	2	41.60	41.55	-2	23,992	-0.01%
2023/03/27	2	41.08	1	41.40	41.35	1	24,166	0.00%
2023/03/24	1	41.30	0	0.00	41.30	1	24,527	0.00%
2023/03/23	1	41.25	1.2	41.47	41.55	-0.2	24,585	0.00%
2023/03/22	2.3	41.23	0	0.00	41.35	2.3	24,551	0.01%
2023/03/21	0	0.00	2	40.68	40.75	-2	24,426	-0.01%
2023/03/20	11.2	40.29	0	0.00	40.20	11.2	24,598	0.05%
2023/03/17	2.5	41.09	0.3	41.10	41.00	2.2	24,387	0.01%
2023/03/16	26	40.72	6.4	40.68	40.50	19.6	24,373	0.08%
2023/03/15	6	41.77	1	41.90	41.50	5	24,276	0.02%
2023/03/14	3	41.82	2	41.60	41.55	1	24,661	0.00%
2023/03/13	6	42.27	0.1	42.25	42.30	5.9	24,935	0.02%
2023/03/10	7.1	42.67	11	42.89	42.70	-3.9	25,078	-0.02%
2023/03/08	2	43.40	0	0.00	43.75	2	25,940	0.01%
2023/03/07	1	43.50	0	0.00	43.75	1	26,525	0.00%
2023/03/06	1	43.70	2	43.65	43.60	-1	26,702	0.00%
2023/03/02	2	42.98	0	0.00	43.00	2	26,977	0.01%
2023/03/01	2	42.60	0	0.00	42.75	2	27,137	0.01%
2023/02/24	1	43.30	0	0.00	43.45	1	26,962	0.00%
2023/02/23	8	43.32	1	43.40	43.30	7	26,909	0.03%
2023/02/22	6	43.30	0	0.00	43.35	6	26,842	0.02%
2023/02/21	11	43.66	0	0.00	43.85	11	26,799	0.04%
2023/02/20	10	44.31	6.1	44.45	44.45	3.9	26,879	0.01%
2023/02/17	10	43.90	6	43.85	44.00	4	26,840	0.01%
2023/02/16	0	0.00	1	43.10	43.05	-1	26,950	0.00%
2023/02/15	1.8	43.02	1	43.50	42.95	0.8	27,722	0.00%
2023/02/14	5	43.45	2	43.20	43.60	3	27,665	0.01%
2023/02/13	1	42.45	5	42.39	42.90	-4	27,674	-0.01%
2023/02/10	0	0.00	10.2	42.54	42.65	-10.2	27,777	-0.04%
2023/02/09	3.9	42.72	1	42.70	42.60	2.9	27,815	0.01%
2023/02/08	1.2	42.82	0	0.00	42.85	1.2	27,871	0.00%
2023/02/07	1	42.95	0	0.00	42.80	1	27,990	0.00%
2023/02/06	5	42.77	0	0.00	42.65	5	28,020	0.02%
2023/02/03	2	43.50	1	43.45	43.30	1	27,859	0.00%
2023/02/02	5	44.05	4.2	43.76	44.05	0.8	27,739	0.00%
2023/02/01	2	43.00	2	42.85	43.00	0	27,346	0.00%
2023/01/31	4	42.66	6.4	42.71	42.55	-2.4	27,273	-0.01%
2023/01/30	0.6	42.55	9	42.81	42.70	-8.4	27,171	-0.03%
2023/01/17	0	0.00	5	41.99	42.00	-5	26,752	-0.02%
2023/01/16	3	41.97	0	0.00	41.75	3	26,590	0.01%
2023/01/13	8	41.84	3	41.97	41.80	5	27,003	0.02%
2023/01/12	5	41.70	4	41.73	41.70	1	27,100	0.00%
2023/01/10	0	0.00	0.2	41.60	41.70	-0.2	27,398	0.00%
2023/01/09	2	41.65	10	41.53	42.00	-8	27,590	-0.03%
2023/01/06	1.3	40.66	5	40.56	40.75	-3.7	27,378	-0.01%
2023/01/05	2.5	40.26	5.6	40.21	40.25	-3.1	28,347	-0.01%
2023/01/04	2	40.00	0	0.00	39.95	2	28,290	0.01%
2023/01/03	12.2	39.92	0.2	40.05	39.95	12	28,532	0.04%
2022/12/30	15	40.07	35	39.97	40.00	-20	28,201	-0.07%
2022/12/29	11	40.18	8.8	40.19	40.10	2.2	26,812	0.01%
2022/12/28	3.2	40.93	0	0.00	40.65	3.2	27,146	0.01%
2022/12/27	0	0.00	1.5	41.20	41.15	-1.5	27,356	-0.01%
2022/12/26	3	40.95	0	0.00	41.00	3	27,657	0.01%
2022/12/23	3.3	41.16	1	41.50	41.15	2.3	28,154	0.01%
2022/12/22	11	40.09	2.2	40.11	40.40	8.8	28,137	0.03%
2022/12/21	10	40.00	2.2	40.05	40.00	7.8	28,540	0.03%
2022/12/20	5	40.08	1	40.15	40.15	4	28,645	0.01%
2022/12/19	4	40.33	7.2	40.24	40.15	-3.2	28,562	-0.01%
2022/12/16	1	40.35	0	0.00	40.20	1	28,483	0.00%
2022/12/15	5.1	40.54	3.2	40.58	40.60	1.9	28,536	0.01%
2022/12/13	1	40.90	0	0.00	40.95	1	28,389	0.00%
2022/12/12	1	40.65	1	41.05	41.00	0	28,282	0.00%
2022/12/09	1	41.05	0	0.00	41.10	1	28,268	0.00%
2022/12/08	1	40.85	0	0.00	40.75	1	28,141	0.00%
2022/12/07	1	41.40	1	41.55	41.40	0	28,225	0.00%
2022/12/06	14	41.83	1.2	42.40	41.40	12.8	28,216	0.05%
2022/12/05	5	42.84	0	0.00	42.85	5	27,965	0.02%
2022/12/02	6	43.93	3	44.05	44.00	3	27,585	0.01%
2022/12/01	1	44.30	2	44.40	44.15	-1	27,673	0.00%
2022/11/30	9.2	43.71	0	0.00	43.55	9.2	27,240	0.03%
2022/11/29	10	43.20	28	42.82	43.45	-18	26,436	-0.07%
2022/11/28	2	41.98	1	42.30	42.00	1	26,038	0.00%
2022/11/24	0	0.00	1	42.70	42.55	-1	26,129	0.00%
2022/11/23	1	42.70	0	0.00	42.75	1	26,779	0.00%
2022/11/22	3	41.83	1	42.15	42.20	2	26,833	0.01%
2022/11/18	0.2	41.75	1	41.75	41.90	-0.8	26,485	0.00%
2022/11/17	0.4	41.58	0	0.00	41.55	0.4	26,412	0.00%
2022/11/16	0	0.00	4	42.05	41.70	-4	26,379	-0.02%
2022/11/15	1	42.25	3	42.27	42.40	-2	26,222	-0.01%
2022/11/14	10	41.75	0	0.00	41.75	10	25,892	0.04%
2022/11/11	4	41.53	5	41.71	41.90	-1	25,414	0.00%
2022/11/10	1	39.65	0	0.00	39.65	1	24,727	0.00%
2022/11/09	1	40.00	5	40.10	40.15	-4	24,595	-0.02%
2022/11/08	0	0.00	2	39.70	39.70	-2	24,398	-0.01%
2022/11/07	3	39.45	1	39.25	39.55	2	24,294	0.01%
2022/11/04	1	38.90	0	0.00	38.95	1	24,403	0.00%
2022/11/03	0	0.00	2	38.80	38.85	-2	24,406	-0.01%
2022/10/31	2	38.20	0	0.00	37.80	2	24,394	0.01%
2022/10/28	1	38.05	0	0.00	38.25	1	24,292	0.00%
2022/10/27	4	38.79	1	38.75	38.50	3	24,119	0.01%
2022/10/26	5	38.62	0	0.00	38.50	5	24,305	0.02%
2022/10/25	1	37.15	16	37.53	37.50	-15	24,108	-0.06%
2022/10/24	0	0.00	3	37.20	37.00	-3	24,068	-0.01%
2022/10/21	29.2	36.75	0	0.00	36.55	29.2	24,012	0.12%
2022/10/20	4	37.41	4	37.86	37.85	0	23,418	0.00%
2022/10/19	4	38.25	3	38.20	38.30	1	23,093	0.00%
2022/10/18	5.1	38.08	4	38.20	38.15	1.1	22,896	0.00%
2022/10/17	5	37.76	0	0.00	37.65	5	22,912	0.02%
2022/10/14	11	37.90	0	0.00	37.65	11	22,757	0.05%
2022/10/13	21.8	37.90	0	0.00	37.45	21.8	22,489	0.10%
2022/10/12	1	39.80	2	39.80	39.55	-1	21,438	0.00%
2022/10/11	0	0.00	3	39.80	39.60	-3	21,428	-0.01%
2022/10/07	2	40.50	0	0.00	40.50	2	21,263	0.01%
2022/10/05	7	41.13	4	40.83	40.75	3	21,353	0.01%
2022/10/04	4	39.39	4	39.38	39.55	0	21,088	0.00%
2022/10/03	8.5	39.10	4	39.14	39.00	4.5	20,804	0.02%
2022/09/30	6	39.51	0	0.00	39.95	6	20,796	0.03%
2022/09/29	3	39.90	0	0.00	40.15	3	20,805	0.01%
2022/09/28	27	39.89	16	40.95	39.80	11	20,810	0.05%
2022/09/27	22	41.01	16	40.95	40.95	6	20,639	0.03%
2022/09/26	12	41.40	0	0.00	41.50	12	21,366	0.06%
2022/09/23	1	42.00	0	0.00	42.10	1	21,834	0.00%
2022/09/22	14	41.62	2	41.75	41.65	12	22,219	0.05%
2022/09/21	7	42.66	0	0.00	42.55	7	22,120	0.03%
2022/09/20	1	43.00	0	0.00	43.05	1	22,130	0.00%
2022/09/16	4	42.74	0	0.00	42.80	4	22,159	0.02%
2022/09/15	1	42.70	1	43.00	43.10	0	22,064	0.00%
2022/09/14	8.5	42.83	2	42.88	42.85	6.5	22,111	0.03%
2022/09/13	6	43.88	2	43.90	43.65	4	22,175	0.02%
2022/09/12	2	43.85	0	0.00	44.05	2	22,134	0.01%
2022/09/08	2	43.13	12	43.10	43.15	-10	22,224	-0.04%
2022/09/07	11	43.35	0	0.00	43.15	11	22,064	0.05%
2022/09/05	5	44.04	0	0.00	44.05	5	21,726	0.02%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/09/01	1	44.55	0	0.00	44.55	1	21,565	0.00%
2022/08/31	3	44.40	0	0.00	44.55	3	21,355	0.01%
2022/08/30	53	44.55	10	44.45	44.45	43	21,176	0.20%
2022/08/29	1	45.60	0	0.00	45.60	1	20,453	0.00%
2022/08/25	0	0.00	1	46.60	46.55	-1	20,411	0.00%
2022/08/24	1	46.35	1	46.40	46.35	0	20,674	0.00%
2022/08/23	2	46.35	4	46.40	46.35	-2	21,202	-0.01%
2022/08/22	1	46.95	3	46.85	46.85	-2	21,431	-0.01%
2022/08/19	0	0.00	1	47.10	47.50	-1	21,698	0.00%
2022/08/18	5	47.16	0	0.00	47.25	5	22,138	0.02%
2022/08/17	1	47.05	0	0.00	47.45	1	22,675	0.00%
2022/08/16	2	47.13	0	0.00	47.10	2	22,832	0.01%
2022/08/12	11	47.10	0	0.00	47.25	11	23,091	0.05%
2022/08/11	1	47.10	15	47.00	47.20	-14	23,318	-0.06%
2022/08/10	1	46.00	1	46.10	46.40	0	23,541	0.00%
2022/08/09	2	46.25	0	0.00	46.10	2	23,832	0.01%
2022/08/08	3.5	46.11	0	0.00	46.15	3.5	24,081	0.01%
2022/08/05	0	0.00	3	45.62	45.75	-3	24,454	-0.01%
2022/08/04	0	0.00	3	45.00	44.85	-3	24,900	-0.01%
2022/08/03	0	0.00	1.5	44.72	44.95	-1.5	25,328	-0.01%
2022/08/02	13	44.71	1	44.80	44.85	12	25,763	0.05%
2022/08/01	0.1	45.50	1	45.45	45.45	-0.9	25,797	0.00%
2022/07/29	1	45.90	2	45.90	45.50	-1	25,923	0.00%
2022/07/28	0	0.00	0.2	45.70	45.80	-0.2	26,137	0.00%
2022/07/27	100	45.10	102	45.14	45.25	-2	26,025	-0.01%	大賣/
2022/07/26	3.2	45.51	0	0.00	45.60	3.2	25,939	0.01%
2022/07/25	4	45.50	4	45.48	45.55	0	25,920	0.00%
2022/07/22	4	45.01	0	0.00	45.00	4	26,096	0.02%
2022/07/21	0	0.00	1	44.25	45.05	-1	25,997	0.00%
2022/07/20	8.1	45.12	20	45.83	44.90	-11.9	25,840	-0.05%
2022/07/19	0.5	45.10	0	0.00	44.95	0.5	25,852	0.00%
2022/07/18	1	45.05	14	45.11	45.20	-13	25,908	-0.05%
2022/07/15	16	44.32	0	0.00	44.15	16	25,818	0.06%
2022/07/14	5.1	45.30	0	0.00	45.00	5.1	25,713	0.02%
2022/07/13	5	45.45	15	45.47	45.50	-10	25,681	-0.04%
2022/07/12	10	43.80	0	0.00	43.80	10	25,547	0.04%
2022/07/11	0	0.00	2	45.10	45.05	-2	25,405	-0.01%
2022/07/08	10	44.73	0	0.00	44.80	10	25,391	0.04%
2022/07/07	7	44.69	0	0.00	45.05	7	25,204	0.03%
2022/07/06	13	45.02	2	44.95	44.95	11	24,767	0.04%
2022/07/04	4	45.33	4	45.44	45.50	0	24,130	0.00%
2022/07/01	9	50.05	0	0.00	49.70	9	23,435	0.04%
2022/06/30	6	51.15	0	0.00	50.90	6	22,938	0.03%
2022/06/28	2	53.45	1	53.40	53.80	1	22,282	0.00%
2022/06/27	1	53.80	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	1	53.40	53.40	-1	22,146	0.00%
2022/06/23	0	0.00	1	53.10	53.00	-1	22,070	0.00%
2022/06/22	12	53.65	0	0.00	53.00	12	21,859	0.05%
2022/06/21	0	0.00	2	54.25	54.20	-2	21,818	-0.01%
2022/06/20	0.1	52.70	0	0.00	51.80	0.1	21,646	0.00%
2022/06/17	6	53.00	0	0.00	53.00	6	21,328	0.03%
2022/06/15	10	53.50	0	0.00	53.60	10	21,307	0.05%
2022/06/14	1	53.40	0	0.00	53.40	1	21,655	0.00%
2022/06/13	7	53.69	0	0.00	53.80	7	21,737	0.03%
2022/06/10	0	0.00	2	54.80	54.80	-2	21,637	-0.01%
2022/06/08	0	0.00	15	54.80	54.80	-15	21,644	-0.07%
2022/06/07	0	0.00	3	55.20	54.80	-3	21,762	-0.01%
2022/06/06	0.2	54.80	0	0.00	54.80	0.2	21,784	0.00%
2022/06/02	1	54.30	0.4	54.20	54.50	0.6	22,417	0.00%
2022/06/01	9	54.56	0	0.00	54.70	9	22,979	0.04%
2022/05/31	2	54.20	12	54.18	55.70	-10	22,896	-0.04%
2022/05/30	0	0.00	5.2	53.90	54.00	-5.2	22,429	-0.02%
2022/05/27	1	52.00	6	52.37	52.60	-5	22,288	-0.02%
2022/05/26	25.1	51.48	0	0.00	51.50	25.1	22,215	0.11%
2022/05/25	14	51.30	8	51.35	51.40	6	22,592	0.03%
2022/05/24	9.3	52.24	0	0.00	52.00	9.3	22,536	0.04%
2022/05/20	2.2	53.11	0	0.00	52.90	2.2	22,422	0.01%
2022/05/19	9.1	52.75	2	52.75	52.70	7.1	22,386	0.03%
2022/05/18	15.1	53.47	0	0.00	54.10	15.1	22,267	0.07%
2022/05/17	14	52.69	6	53.32	52.60	8	22,037	0.04%
2022/05/16	3	53.00	0	0.00	53.20	3	21,829	0.01%
2022/05/13	6	54.33	0	0.00	54.30	6	21,687	0.03%
2022/05/12	12.1	54.58	19	54.63	54.10	-6.9	21,631	-0.03%
2022/05/11	24.2	56.31	0	0.00	56.20	24.2	21,071	0.11%
2022/05/10	3.1	57.93	2	57.75	58.00	1.1	20,754	0.01%
2022/05/09	35.5	58.82	20	59.29	58.70	15.5	20,458	0.08%
2022/05/05	6	62.38	0	0.00	62.30	6	20,764	0.03%
2022/05/03	2.6	62.30	4	62.30	62.30	-1.4	21,465	-0.01%
2022/04/29	0	0.00	6	62.40	62.50	-6	21,850	-0.03%
2022/04/28	4	61.50	5	61.90	62.10	-1	22,381	0.00%
2022/04/27	13	62.09	0	0.00	62.00	13	22,558	0.06%
2022/04/26	3	63.70	1	63.80	64.00	2	22,855	0.01%
2022/04/25	1	63.40	6	63.80	63.80	-5	23,163	-0.02%
2022/04/22	0	0.00	3	63.70	64.20	-3	23,431	-0.01%
2022/04/21	1	63.30	0	0.00	63.90	1	24,414	0.00%
2022/04/20	1	63.10	0	0.00	63.90	1	25,839	0.00%
2022/04/19	0	0.00	1	63.30	62.70	-1	26,378	0.00%
2022/04/18	4	63.03	0	0.00	62.80	4	27,777	0.01%
2022/04/15	2	64.00	2	64.30	64.00	0	27,751	0.00%
2022/04/13	0	0.00	5	65.34	65.40	-5	27,974	-0.02%
2022/04/12	1	64.40	3	64.60	64.90	-2	27,981	-0.01%
2022/04/11	2	64.65	4	64.65	64.80	-2	28,013	-0.01%
2022/04/08	1	64.50	1	64.60	65.00	0	28,067	0.00%
2022/04/01	6	64.70	1.2	64.73	65.00	4.8	28,650	0.02%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	4	64.38	64.40	-4	28,688	-0.01%
2022/03/28	2	63.10	1	63.50	63.30	1	28,632	0.00%
2022/03/25	11	63.59	2	63.60	63.50	9	28,679	0.03%
2022/03/24	8	63.76	2	64.10	64.30	6	28,745	0.02%
2022/03/23	0	0.00	18	64.61	64.80	-18	28,715	-0.06%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	19	63.57	63.30	-19	28,550	-0.07%
2022/03/17	0	0.00	12	63.08	63.10	-12	28,392	-0.04%
2022/03/16	3	61.73	10	62.00	62.00	-7	28,028	-0.02%
2022/03/14	0	0.00	2	61.20	61.20	-2	27,942	-0.01%
2022/03/11	0	0.00	5	60.34	60.30	-5	28,019	-0.02%
2022/03/10	0	0.00	5	60.40	60.30	-5	28,069	-0.02%
2022/03/09	3	58.97	2	58.90	59.00	1	27,951	0.00%
2022/03/08	23	58.43	4	58.20	58.50	19	27,980	0.07%
2022/03/07	29	59.27	8	59.31	59.40	21	27,493	0.08%
2022/03/04	6	61.37	0	0.00	61.20	6	27,369	0.02%
2022/03/03	6	62.10	10	62.10	62.10	-4	27,473	-0.01%
2022/03/02	6	61.90	1	61.90	62.00	5	28,000	0.02%
2022/03/01	6	61.83	6	62.45	62.60	0	28,021	0.00%
2022/02/25	12	62.06	2	62.25	62.30	10	27,836	0.04%
2022/02/24	11	62.95	0	0.00	63.00	11	27,194	0.04%
2022/02/23	5	63.56	4	63.80	63.70	1	26,972	0.00%
2022/02/22	8	63.44	0	0.00	63.70	8	27,302	0.03%
2022/02/21	2	64.25	1	64.30	64.60	1	27,870	0.00%
2022/02/18	0.2	64.40	0	0.00	64.60	0.2	28,908	0.00%
2022/02/17	2	64.75	1	64.90	64.70	1	28,921	0.00%
2022/02/16	11	64.40	5	64.70	64.80	6	29,058	0.02%
2022/02/15	10	64.30	0	0.00	64.30	10	29,080	0.03%
2022/02/14	15	63.81	4	64.12	64.20	11	28,997	0.04%
2022/02/10	9	65.37	2	65.25	65.80	7	28,542	0.02%
2022/02/08	2	66.20	18	66.10	66.00	-16	28,310	-0.06%
2022/02/07	2	65.50	8	65.34	65.70	-6	28,037	-0.02%
2022/01/26	10	63.30	1	63.30	63.30	9	27,436	0.03%
2022/01/25	28	63.02	7	62.74	63.00	21	27,281	0.08%
2022/01/24	1.1	63.71	0	0.00	64.30	1.1	26,533	0.00%
2022/01/21	10.3	64.74	1	64.30	64.40	9.3	26,308	0.04%
2022/01/20	4	65.50	0	65.80	65.80	4	25,817	0.02%
2022/01/19	17	66.38	10.1	65.80	66.10	6.9	25,418	0.03%
2022/01/18	2	66.50	2	66.60	66.90	0	25,119	0.00%
2022/01/17	4	66.68	8	67.12	66.50	-4	24,722	-0.02%
2022/01/14	10	67.72	14	67.56	67.70	-4	24,258	-0.02%
2022/01/13	4	67.25	24.3	65.98	67.40	-20.3	23,316	-0.09%
2022/01/12	6	64.33	19	64.52	64.70	-13	21,953	-0.06%
2022/01/11	5	63.36	28	63.92	64.50	-23	21,511	-0.11%
2022/01/10	0	0.00	2.2	62.06	62.10	-2.2	20,409	-0.01%
2022/01/07	2	61.95	16	62.36	62.00	-14	20,966	-0.07%
2022/01/06	2	61.75	22	61.81	62.00	-20	20,926	-0.10%
2022/01/05	4	61.60	0	0.00	61.90	4	21,025	0.02%
2022/01/04	8	61.69	0	0.00	62.00	8	21,301	0.04%
2022/01/03	0	0.00	1	61.70	61.60	-1	21,247	0.00%
2021/12/30	7	62.51	17	62.64	62.50	-10	21,312	-0.05%
2021/12/29	7	63.17	6.9	63.10	63.00	0.1	21,562	0.00%
2021/12/28	0	0.00	12	62.07	62.30	-12	21,270	-0.06%
2021/12/27	3	61.40	5	61.36	61.30	-2	21,022	-0.01%
2021/12/24	1	60.90	13	61.16	61.10	-12	21,269	-0.06%
2021/12/22	0	0.00	2	60.20	60.30	-2	21,569	-0.01%
2021/12/21	2	60.35	6	60.30	60.30	-4	21,880	-0.02%
2021/12/20	1.4	60.09	0	0.00	59.90	1.4	22,127	0.01%
2021/12/17	1	60.50	0	0.00	60.50	1	22,128	0.00%
2021/12/16	3	60.13	1	60.30	60.30	2	22,181	0.01%
2021/12/15	2	59.95	0	0.00	59.80	2	23,144	0.01%
2021/12/14	5.2	60.20	2.1	60.20	60.20	3.1	23,418	0.01%
2021/12/13	1	61.49	8	61.16	60.70	-7	23,489	-0.03%
2021/12/10	0.3	60.60	2	60.40	60.50	-1.8	23,478	-0.01%
2021/12/07	0	0.00	2	60.10	60.70	-2	24,250	-0.01%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	1.4	59.93	12	59.98	59.90	-10.6	24,450	-0.04%
2021/12/02	2	59.35	1	59.40	59.50	1	24,487	0.00%
2021/11/30	2.6	59.43	0	0.00	60.00	2.6	24,737	0.01%
2021/11/29	10	59.41	0.9	59.50	59.30	9.1	24,589	0.04%
2021/11/26	22.4	60.34	0	0.00	60.20	22.4	24,564	0.09%
2021/11/25	16	61.10	0	0.00	61.60	16	24,616	0.06%
2021/11/24	3	61.13	0.8	61.10	61.10	2.2	25,499	0.01%
2021/11/23	2	61.20	0	0.00	60.80	2	26,165	0.01%
2021/11/22	12	61.10	3	61.30	61.10	9	26,300	0.03%
2021/11/19	9	61.99	0	0.00	61.80	9	26,148	0.03%
2021/11/18	2	62.00	15	62.85	63.00	-13	26,009	-0.05%
2021/11/17	68	61.43	95.1	61.24	62.20	-27.1	25,582	-0.11%
2021/11/16	0.1	59.70	16	59.96	60.00	-15.9	24,753	-0.06%
2021/11/15	3	59.97	18	59.68	59.70	-15	25,028	-0.06%
2021/11/12	7.1	59.02	1	59.00	58.90	6.1	25,037	0.02%
2021/11/11	0	0.00	7	58.60	58.60	-7	25,109	-0.03%
2021/11/10	4	58.50	0	0.00	58.60	4	25,537	0.02%
2021/11/09	5	58.40	2	58.50	58.50	3	25,888	0.01%
2021/11/08	0	0.00	10	58.70	58.70	-10	26,117	-0.04%
2021/11/05	2	58.10	0	0.00	58.50	2	26,758	0.01%
2021/11/04	0	0.00	1.1	58.29	57.90	-1.1	26,864	0.00%
2021/11/03	6	57.42	0	0.00	57.60	6	27,081	0.02%
2021/11/02	20.1	57.40	0.1	57.80	57.40	20.1	27,239	0.07%
2021/11/01	10	57.60	5	57.80	57.60	5	27,260	0.02%
2021/10/29	1.1	57.89	0	0.00	58.10	1.1	27,334	0.00%
2021/10/28	6	58.12	0	0.00	58.10	6	27,308	0.02%
2021/10/27	1	58.80	1	58.60	58.70	0	27,635	0.00%
2021/10/26	2	59.05	14.1	59.01	59.10	-12.1	27,866	-0.04%
2021/10/25	1	58.00	3	58.57	58.40	-2	28,078	-0.01%
2021/10/22	11	58.29	15	58.30	58.30	-4	29,110	-0.01%
2021/10/21	0	0.00	28	58.55	58.70	-28	29,638	-0.09%
2021/10/20	6.1	58.50	3	58.90	58.30	3.1	30,673	0.01%
2021/10/19	2	58.50	8	58.89	58.40	-6	31,486	-0.02%
2021/10/18	0	0.00	6	58.85	58.70	-6	32,501	-0.02%
2021/10/15	0	0.00	47.6	58.20	58.30	-47.6	32,787	-0.15%
2021/10/14	3.2	56.59	3	56.73	56.60	0.2	33,317	0.00%
2021/10/13	24	56.35	2	56.85	56.20	22	33,994	0.06%
2021/10/12	4.1	55.90	10	55.80	56.40	-5.9	34,767	-0.02%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	7	57.21	2.1	57.36	57.10	4.9	35,822	0.01%
2021/10/06	29	56.86	2	56.35	57.10	27	36,388	0.07%
2021/10/05	11	56.18	12	56.04	56.40	-1	37,311	0.00%
2021/10/04	0	0.00	1	56.50	56.60	-1	37,369	0.00%
2021/10/01	17	56.90	5	56.84	56.90	12	37,567	0.03%
2021/09/30	4	57.65	0	0.00	57.90	4	37,394	0.01%
2021/09/29	6	57.65	2	58.00	58.00	4	37,382	0.01%
2021/09/28	1	58.31	0	0.00	59.00	1	37,072	0.00%
2021/09/27	0	0.00	28	58.63	58.70	-28	36,833	-0.08%
2021/09/23	0	0.00	3	57.40	57.50	-3	36,726	-0.01%
2021/09/22	43	56.84	6	56.92	56.80	37	36,863	0.10%
2021/09/17	2	59.05	62	59.54	58.90	-60	35,916	-0.17%
2021/09/16	2	60.00	3	59.70	59.70	-1	35,754	0.00%
2021/09/15	9	59.37	1	59.80	59.50	8	35,725	0.02%
2021/09/14	3	60.03	3	60.60	59.80	0	36,050	0.00%
2021/09/13	4	60.05	21.5	60.17	59.90	-17.5	35,934	-0.05%
2021/09/10	0	0.00	8	59.29	59.20	-8	36,179	-0.02%
2021/09/09	0	0.00	10	58.30	58.70	-10	36,410	-0.03%
2021/09/08	4	58.38	10	58.70	58.50	-6	36,458	-0.02%
2021/09/07	4	59.40	5	59.20	59.20	-1	36,413	0.00%
2021/09/06	1	59.00	4.8	59.31	59.20	-3.8	36,440	-0.01%
2021/09/03	31	59.50	9	59.43	59.60	22	36,509	0.06%
2021/09/02	1	58.90	1	58.20	58.70	0	36,261	0.00%
2021/09/01	0.4	59.20	2	59.80	59.20	-1.6	36,128	0.00%
2021/08/31	2	58.95	26	59.39	59.60	-24	35,983	-0.07%
2021/08/30	3	58.90	31	59.22	59.50	-28	35,573	-0.08%
2021/08/27	1	57.80	25	57.48	57.70	-24	34,791	-0.07%
2021/08/26	2	55.80	6	56.03	56.00	-4	34,212	-0.01%
2021/08/24	4	55.00	0	0.00	55.80	4	34,194	0.01%
2021/08/23	0	0.00	4	55.05	55.10	-4	34,292	-0.01%
2021/08/20	2	53.50	0	0.00	53.70	2	34,591	0.01%
2021/08/19	3	53.80	1.1	53.91	53.80	1.9	35,416	0.01%
2021/08/18	7	54.10	1	54.20	54.40	6	35,187	0.02%
2021/08/17	1	54.80	1	54.40	54.70	0	35,285	0.00%
2021/08/16	11.2	54.16	1	54.30	54.30	10.2	35,474	0.03%
2021/08/13	3	55.10	0	0.00	55.00	3	36,182	0.01%
2021/08/12	8	56.13	9	55.98	56.00	-1	36,421	0.00%
2021/08/11	0	0.00	4.2	56.04	56.00	-4.2	37,296	-0.01%
2021/08/10	4.2	55.08	0	0.00	54.90	4.2	37,950	0.01%
2021/08/09	0	0.00	9	55.21	55.20	-9	38,888	-0.02%
2021/08/06	5	55.24	0	0.00	55.10	5	39,246	0.01%
2021/08/05	0	0.00	16.2	55.37	55.20	-16.2	40,324	-0.04%
2021/08/04	5	55.20	1.1	55.23	55.20	3.9	42,419	0.01%
2021/08/03	5	55.10	20	55.30	55.40	-15	44,489	-0.03%
2021/08/02	15	54.29	5	55.60	55.80	10	45,914	0.02%
2021/07/30	5	54.10	0	0.00	54.30	5	46,113	0.01%
2021/07/29	1	54.60	2	54.00	54.80	-1	46,829	0.00%
2021/07/28	29	53.61	2.2	53.97	53.80	26.8	47,764	0.06%
2021/07/27	17	55.27	1	55.40	55.00	16	47,571	0.03%
2021/07/26	64	57.45	1.3	58.25	56.20	62.7	48,078	0.13%
2021/07/23	50.8	60.13	13	60.16	60.30	37.8	47,224	0.08%
2021/07/22	2	60.10	32	59.57	60.10	-30	46,760	-0.06%
2021/07/21	18.5	58.34	5	58.50	58.30	13.5	46,106	0.03%
2021/07/20	33	58.09	29	58.59	57.90	4	46,010	0.01%
2021/07/19	3	60.27	12	59.91	59.70	-9	45,057	-0.02%
2021/07/16	8.2	58.87	51.2	59.37	59.80	-43	44,842	-0.10%
2021/07/15	20	57.88	31	57.99	58.10	-11	44,376	-0.02%
2021/07/14	49	56.87	22.2	56.95	57.00	26.8	44,314	0.06%
2021/07/13	5	56.10	11	56.66	56.10	-6	44,523	-0.01%
2021/07/12	28	57.06	33	56.35	55.70	-5	44,050	-0.01%
2021/07/09	15	53.75	0	0.00	53.80	15	43,356	0.03%
2021/07/08	10	54.30	0	0.00	54.40	10	43,206	0.02%
2021/07/07	5	53.80	0	0.00	54.00	5	43,295	0.01%
2021/07/06	0	0.00	3.3	54.26	54.10	-3.3	43,898	-0.01%
2021/07/05	5	54.10	5	54.20	54.20	0	44,023	0.00%
2021/07/02	7	54.10	0.1	53.70	53.90	6.9	44,053	0.02%
2021/07/01	0.1	53.90	12	54.02	53.90	-11.9	44,129	-0.03%
2021/06/30	7	53.93	5	53.90	53.90	2	44,225	0.00%
2021/06/29	5	53.70	0	0.00	53.70	5	44,258	0.01%
2021/06/28	2	54.25	0	54.10	54.30	2	44,316	0.00%
2021/06/25	3	54.33	7.9	54.45	54.30	-4.9	44,617	-0.01%
2021/06/24	1	53.60	2	53.90	53.80	-1	44,881	0.00%
2021/06/23	0	0.00	12	53.86	54.10	-12	45,398	-0.03%
2021/06/22	10	52.49	7	52.59	52.60	3	45,248	0.01%
2021/06/21	29	52.09	1	52.80	52.00	28	45,507	0.06%
2021/06/18	24.3	53.55	0.3	53.70	53.60	24	45,701	0.05%
2021/06/17	6	54.00	4	54.10	54.00	2	45,680	0.00%
2021/06/16	1	54.20	0	0.00	54.30	1	46,507	0.00%
2021/06/15	1	54.30	1	54.40	54.30	0	46,545	0.00%
2021/06/11	0	0.00	3	54.87	54.50	-3	46,897	-0.01%
2021/06/10	0	0.00	1	54.70	54.70	-1	46,959	0.00%
2021/06/09	5	54.18	6	54.20	54.30	-1	47,718	0.00%
2021/06/08	27	55.00	2	55.10	54.80	25	48,075	0.05%
2021/06/07	4	54.40	3	54.70	54.70	1	49,977	0.00%
2021/06/04	14	55.06	7	54.99	55.00	7	50,528	0.01%
2021/06/03	2	55.80	2	56.70	55.80	0	51,515	0.00%
2021/06/02	2	55.75	0	0.00	56.30	2	51,779	0.00%
2021/06/01	0	0.00	5	55.90	55.80	-5	51,618	-0.01%
2021/05/31	7	55.94	6	55.87	55.90	1	51,771	0.00%
2021/05/28	1.3	55.40	26	55.35	55.50	-24.8	51,748	-0.05%
2021/05/27	3	53.27	0	0.00	54.40	3	51,388	0.01%
2021/05/26	3	54.07	0	0.00	54.40	3	51,390	0.01%
2021/05/25	17.1	54.38	4	54.33	54.30	13.1	52,113	0.03%
2021/05/24	14	53.56	4	53.90	53.90	10	52,112	0.02%
2021/05/21	29	54.44	18.4	54.84	54.20	10.6	52,164	0.02%
2021/05/20	9	53.44	19	53.62	53.30	-10	51,138	-0.02%
2021/05/19	22	54.34	20.5	54.43	54.30	1.5	50,805	0.00%
2021/05/18	5.2	53.50	38	52.94	53.50	-32.9	50,042	-0.07%
2021/05/17	21.1	49.26	15	49.23	48.65	6.1	49,415	0.01%
2021/05/14	25	51.46	9	51.22	51.50	16	48,429	0.03%
2021/05/13	42.1	51.31	27	51.84	51.10	15.1	47,837	0.03%
2021/05/12	54	52.43	26.1	54.46	52.30	28	46,707	0.06%
2021/05/11	29.3	57.16	15.5	57.07	56.60	13.8	44,799	0.03%
2021/05/10	11	57.18	13	57.72	58.20	-2	42,722	0.00%
2021/05/07	2.9	55.11	28.2	55.06	55.10	-25.3	41,585	-0.06%
2021/05/06	6	53.83	14	54.76	54.40	-8	41,421	-0.02%
2021/05/05	3.3	53.80	70	53.05	53.60	-66.7	40,596	-0.16%
2021/05/04	15.9	51.43	62	51.72	51.70	-46.2	39,590	-0.12%
2021/05/03	9	53.42	26.7	53.64	52.60	-17.7	38,914	-0.05%
2021/04/29	11.1	52.47	0	0.00	52.30	11.1	38,083	0.03%
2021/04/28	34	53.40	5	52.80	53.00	29	37,858	0.08%
2021/04/27	9	52.40	32.9	52.62	52.90	-23.9	37,854	-0.06%
2021/04/26	39	51.69	32.2	52.04	52.10	6.8	37,332	0.02%
2021/04/23	2	50.80	7	50.44	50.90	-5	37,028	-0.01%
2021/04/22	4	50.68	26	51.19	50.70	-22	37,188	-0.06%
2021/04/21	3.1	50.64	0	0.00	50.90	3.1	36,739	0.01%
2021/04/20	18.1	51.30	12	51.18	51.40	6.1	36,446	0.02%
2021/04/19	8	50.58	14	51.11	51.60	-6	36,139	-0.02%
2021/04/16	1	49.50	7	49.76	49.85	-6	35,728	-0.02%
2021/04/15	2.2	49.30	9	49.49	49.80	-6.8	36,111	-0.02%
2021/04/14	12.3	48.63	25	48.55	48.55	-12.7	35,836	-0.04%
2021/04/13	7.1	49.34	28.1	49.25	49.00	-21.1	35,813	-0.06%
2021/04/12	13	48.65	20	48.73	48.80	-7	35,490	-0.02%
2021/04/09	12	47.33	1	47.75	47.25	11	34,922	0.03%
2021/04/08	0	0.00	1	47.70	47.65	-1	34,974	0.00%
2021/04/07	5.1	47.60	1	48.00	48.00	4.1	35,423	0.01%
2021/04/06	0	0.00	7	47.94	48.00	-7	35,289	-0.02%
2021/04/01	5	47.95	3.3	48.04	47.95	1.8	35,054	0.01%
2021/03/31	5	48.11	8.2	48.18	47.95	-3.2	34,785	-0.01%
2021/03/30	4.1	47.67	58	47.57	48.00	-53.9	34,421	-0.16%
2021/03/29	2	47.95	95	48.00	48.00	-93	34,025	-0.27%
2021/03/26	55.1	47.74	32.4	47.48	47.60	22.8	33,554	0.07%
2021/03/25	15.1	46.98	3	46.93	46.85	12.1	32,936	0.04%
2021/03/24	16	46.40	5	46.56	46.50	11	32,734	0.03%
2021/03/23	4.2	46.73	40.3	46.72	46.80	-36.1	32,299	-0.11%
2021/03/22	8	45.34	2	45.40	45.60	6	31,355	0.02%
2021/03/19	11	44.72	17	44.79	44.60	-6	31,210	-0.02%
2021/03/18	9	45.56	32.1	45.62	45.45	-23.1	30,492	-0.08%
2021/03/17	8	45.75	1	45.70	45.80	7	30,786	0.02%
2021/03/16	4	46.44	22	46.39	46.45	-18	30,652	-0.06%
2021/03/15	30	46.77	9	46.75	46.70	21	30,476	0.07%
2021/03/12	10	45.70	19	45.87	45.90	-9	29,745	-0.03%
2021/03/11	25.3	46.13	82	45.90	45.75	-56.7	29,369	-0.19%
2021/03/10	23	44.42	16	44.46	44.55	7	27,637	0.03%
2021/03/09	60	43.99	50.6	43.79	44.30	9.4	27,111	0.03%
2021/03/08	10	43.02	10	43.20	42.90	0	26,040	0.00%
2021/03/05	1.1	42.04	4	42.54	42.55	-2.9	25,732	-0.01%
2021/03/04	4.2	42.18	4	42.23	42.35	0.2	26,329	0.00%
2021/03/03	0	0.00	20	42.61	42.55	-20	26,140	-0.08%
2021/03/02	42.2	42.37	0	0.00	41.90	42.2	25,848	0.16%
2021/02/26	27	42.64	1	42.81	41.95	26	25,574	0.10%
2021/02/25	65	43.30	51	43.35	43.60	14	24,484	0.06%
2021/02/24	3.1	42.94	27	42.90	42.65	-23.9	23,685	-0.10%
2021/02/23	1.1	42.56	61	42.56	42.70	-59.9	23,411	-0.26%
2021/02/22	1.1	42.00	12	42.07	42.05	-10.9	23,044	-0.05%
2021/02/19	4	41.75	3	41.77	41.85	1	23,212	0.00%
2021/02/18	2.1	42.22	34	42.26	42.20	-31.9	23,510	-0.14%
2021/02/17	4.4	41.62	40	41.69	41.95	-35.6	23,256	-0.15%
2021/02/05	2.1	40.55	4	40.60	40.60	-1.9	22,569	-0.01%
2021/02/04	4	40.55	9	40.57	40.70	-5	22,690	-0.02%
2021/02/03	0.1	40.45	0	0.00	40.30	0.1	23,248	0.00%
2021/02/02	2	40.25	5	40.25	40.30	-3	23,781	-0.01%
2021/02/01	4	40.08	4	40.00	39.90	0	23,619	0.00%
2021/01/29	13	40.03	5	39.95	39.90	8	23,454	0.03%
2021/01/28	26	40.20	0	0.00	40.10	26	23,051	0.11%
2021/01/27	28	40.54	20	40.55	40.50	8	22,758	0.04%
2021/01/26	37.1	40.56	5	41.10	40.50	32.1	22,636	0.14%
2021/01/25	1	40.60	4	41.00	41.00	-3	22,281	-0.01%
2021/01/22	10	40.58	8	40.64	40.55	2	22,278	0.01%
2021/01/21	3	40.70	2	40.75	40.65	1	22,163	0.00%
2021/01/20	26	40.90	4	41.09	40.65	22	22,023	0.10%
2021/01/19	8.1	41.43	0	0.00	41.35	8.1	21,456	0.04%
2021/01/18	21.2	41.22	0	0.00	41.20	21.2	21,418	0.10%
2021/01/15	4.1	41.97	2	42.05	41.80	2.1	21,144	0.01%
2021/01/14	10.8	42.25	4	42.40	42.50	6.8	20,941	0.03%
2021/01/13	2.1	42.28	0	0.00	42.40	2.1	20,773	0.01%
2021/01/12	22.1	42.39	8	42.87	42.30	14.1	20,539	0.07%
2021/01/11	25.1	42.49	6.9	42.87	42.60	18.2	20,111	0.09%
2021/01/08	6	41.93	18.1	42.63	42.85	-12.1	19,630	-0.06%
2021/01/07	5	41.65	0	0.00	41.90	5	19,033	0.03%
2021/01/06	13	41.78	2	41.60	41.55	11	18,772	0.06%
2021/01/05	4	42.10	3	41.92	42.10	1	18,538	0.01%
2021/01/04	10	41.95	0	0.00	42.05	10	18,450	0.05%
2020/12/31	15	42.42	16	42.44	42.25	-1	18,361	-0.01%
2020/12/30	0	42.00	32	41.99	42.20	-32	18,042	-0.18%
2020/12/29	6	41.34	0	0.00	41.35	6	17,439	0.03%
2020/12/28	0	0.00	7	41.28	41.30	-7	17,426	-0.04%
2020/12/24	4	41.15	0	0.00	41.00	4	17,480	0.02%
2020/12/23	3	40.95	0	0.00	40.95	3	17,482	0.02%
2020/12/22	16	41.10	0	0.00	41.05	16	17,563	0.09%
2020/12/21	0	0.00	5	41.55	41.55	-5	17,838	-0.03%
2020/12/18	8	41.16	4	41.40	41.20	4	17,909	0.02%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/16	0	0.00	2	41.38	41.55	-2	18,034	-0.01%
2020/12/15	9	41.16	0	0.00	41.10	9	18,107	0.05%
2020/12/14	6	41.74	1	41.70	41.80	5	18,052	0.03%
2020/12/11	3.5	41.93	44	41.89	41.95	-40.5	17,874	-0.23%
2020/12/10	5	41.25	13	41.38	41.45	-8	17,252	-0.05%
2020/12/09	2	40.75	0	0.00	41.00	2	16,918	0.01%
2020/12/08	1.1	40.42	1	40.45	40.95	0.1	16,800	0.00%
2020/12/07	1.1	40.85	12	40.93	40.95	-10.9	16,625	-0.07%
2020/12/04	2.9	40.45	9	40.57	40.75	-6.1	16,401	-0.04%
2020/12/03	6.1	40.42	2	40.38	40.30	4.1	16,082	0.03%
2020/12/02	1	40.50	3.5	40.54	40.50	-2.5	15,847	-0.02%
2020/12/01	21.1	40.49	0	0.00	40.70	21.1	15,754	0.13%
2020/11/30	21	40.67	0	0.00	40.40	21	15,706	0.13%
2020/11/27	1.1	41.30	0	0.00	41.35	1.1	15,118	0.01%
2020/11/26	17	41.37	0	0.00	41.50	17	15,129	0.11%
2020/11/25	0.1	41.45	3	41.75	41.45	-2.9	15,243	-0.02%
2020/11/24	0	0.00	4	41.65	41.50	-4	15,216	-0.03%
2020/11/23	3	41.70	9.1	41.66	41.70	-6.1	15,219	-0.04%
2020/11/20	19.1	41.10	2	41.15	41.30	17.1	15,158	0.11%
2020/11/19	2	41.48	2	41.58	41.50	0	15,078	0.00%
2020/11/18	5.1	41.74	18	41.78	41.80	-12.9	14,889	-0.09%
2020/11/17	6	41.37	96	41.33	41.50	-90	14,523	-0.62%
2020/11/16	2.1	40.82	8	40.94	40.95	-5.9	14,234	-0.04%
2020/11/13	3	40.50	1	40.45	40.55	2	14,240	0.01%
2020/11/12	12	40.45	4	40.73	40.55	8	14,160	0.06%
2020/11/11	0	0.00	21	41.09	41.25	-21	13,958	-0.15%
2020/11/10	0	0.00	23	40.34	40.40	-23	13,287	-0.17%
2020/11/09	2	39.55	16	39.57	39.60	-14	12,736	-0.11%
2020/11/06	0	0.00	2	39.15	39.30	-2	12,766	-0.02%
2020/11/05	1	39.25	0	0.00	39.20	1	12,944	0.01%
2020/11/04	0.1	39.10	4	39.01	39.15	-3.9	13,025	-0.03%
2020/11/03	0	0.00	1	38.90	38.90	-1	12,916	-0.01%
2020/11/02	1	38.45	2	38.50	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	2	38.45	38.40	-2	12,953	-0.02%
2020/10/29	3	38.17	0	0.00	38.15	3	12,795	0.02%
2020/10/28	1	38.45	0	38.60	38.60	1	12,906	0.01%
2020/10/26	0	0.00	9	38.86	38.95	-9	13,285	-0.07%
2020/10/21	1	38.35	1	38.50	38.40	0	13,560	0.00%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	2	38.40	1	38.35	38.40	1	13,674	0.01%
2020/10/16	5	38.26	0	0.00	38.15	5	13,761	0.04%
2020/10/15	4	38.35	0	0.00	38.20	4	13,918	0.03%
2020/10/14	2	38.60	1	38.70	38.60	1	13,826	0.01%
2020/10/13	3.4	38.43	0	0.00	38.45	3.4	13,800	0.02%
2020/10/12	2	38.50	0	0.00	38.60	2	13,841	0.01%
2020/10/08	6	38.45	0	0.00	38.45	6	13,875	0.04%
2020/10/06	0	0.00	3	38.75	38.65	-3	13,931	-0.02%
2020/10/05	3	38.52	0	0.00	38.45	3	14,007	0.02%
2020/09/30	1	38.60	5	38.87	38.60	-4	14,128	-0.03%
2020/09/29	0	0.00	4	38.78	38.70	-4	14,196	-0.03%
2020/09/28	0	0.00	8	38.53	38.55	-8	14,372	-0.06%
2020/09/25	6	38.08	0	0.00	38.10	6	14,579	0.04%
2020/09/24	30	38.11	0	0.00	38.00	30	14,574	0.21%
2020/09/23	8	38.79	0	0.00	39.00	8	14,327	0.06%
2020/09/22	12	38.89	0	0.00	39.00	12	14,432	0.08%
2020/09/21	17	39.20	1	39.40	39.10	16	14,877	0.11%
2020/09/18	3	39.52	0	0.00	39.50	3	14,881	0.02%
2020/09/17	8	39.70	0	0.00	39.65	8	14,810	0.05%
2020/09/16	0.2	40.10	1	40.10	40.20	-0.9	14,831	-0.01%
2020/09/15	1	39.95	5	40.10	40.10	-4	14,830	-0.03%
2020/09/14	1	39.90	1	39.90	40.10	0	14,989	0.00%
2020/09/11	2	39.70	5	39.90	39.90	-3	15,115	-0.02%
2020/09/10	60	39.73	63	39.70	39.75	-3	15,285	-0.02%
2020/09/09	4	39.21	0	0.00	39.45	4	15,487	0.03%
2020/09/08	2	39.38	1	39.50	39.55	1	15,642	0.01%
2020/09/07	35	39.41	0	0.00	39.35	35	15,853	0.22%
2020/09/04	4	39.53	0	0.00	39.45	4	16,308	0.02%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	13	39.66	0	0.00	39.55	13	16,465	0.08%
2020/09/01	1	39.85	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.90	1	40.10	39.85	0	16,599	0.00%
2020/08/27	8	40.03	0	0.00	40.00	8	17,168	0.05%
2020/08/26	0	0.00	2	40.55	40.55	-2	17,279	-0.01%
2020/08/25	0	0.00	3	40.47	40.50	-3	17,329	-0.02%
2020/08/24	2	39.95	1	39.95	39.90	1	17,594	0.01%
2020/08/20	10	40.10	0	0.00	39.80	10	17,855	0.06%
2020/08/19	0	0.00	7	40.83	40.55	-7	17,898	-0.04%
2020/08/18	5	40.50	0	0.00	40.60	5	17,722	0.03%
2020/08/17	0	0.00	20	40.68	40.70	-20	17,842	-0.11%
2020/08/14	1.1	40.30	2	40.25	40.30	-0.9	17,866	-0.01%
2020/08/13	0.2	40.55	0	0.00	40.70	0.2	17,963	0.00%
2020/08/12	0	0.00	7	40.22	40.45	-7	17,944	-0.04%
2020/08/10	0	0.00	12	40.39	40.45	-12	17,663	-0.07%
2020/08/07	2	39.90	0	0.00	39.85	2	17,607	0.01%
2020/08/06	0	0.00	1	40.20	40.20	-1	17,597	-0.01%
2020/08/05	0	0.00	7	39.85	39.85	-7	17,608	-0.04%
2020/08/04	0	0.00	1	39.55	39.80	-1	17,688	-0.01%
2020/08/03	7	39.28	0	0.00	39.25	7	17,735	0.04%
2020/07/31	5	39.62	2	39.75	39.60	3	17,563	0.02%
2020/07/30	1	40.05	0	0.00	40.10	1	17,425	0.01%
2020/07/29	1	40.15	0	0.00	40.10	1	17,321	0.01%
2020/07/28	0	0.00	2	39.80	39.65	-2	17,566	-0.01%
2020/07/27	19	39.98	1.8	39.99	39.75	17.2	17,939	0.10%
2020/07/23	8	40.36	0.2	40.40	40.35	7.8	17,974	0.04%
2020/07/22	2	40.45	0	0.00	40.65	2	18,028	0.01%
2020/07/20	0	0.00	2	40.40	40.40	-2	17,759	-0.01%
2020/07/17	3	40.55	0	0.00	40.50	3	17,823	0.02%
2020/07/16	0	0.00	3	40.68	40.55	-3	17,975	-0.02%
2020/07/15	4	40.64	0	0.00	40.65	4	17,924	0.02%
2020/07/14	5	40.62	0	0.00	40.70	5	18,075	0.03%
2020/07/13	0.2	40.70	0	0.00	40.95	0.2	18,211	0.00%
2020/07/10	8	40.29	0	0.00	40.25	8	18,277	0.04%
2020/07/09	3.8	40.80	0	0.00	40.60	3.8	18,417	0.02%
2020/07/08	3	40.90	2	40.90	40.95	1	18,388	0.01%
2020/07/07	2	41.00	0	0.00	40.95	2	18,681	0.01%
2020/07/06	0.2	41.00	2	41.05	41.25	-1.8	18,613	-0.01%
2020/07/03	0	0.00	2.9	40.70	40.75	-2.9	18,579	-0.02%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	2	40.35	2.2	40.42	40.35	-0.2	18,993	0.00%
2020/06/30	6	41.86	47	42.05	41.85	-41	18,782	-0.22%
2020/06/29	9	41.88	0	0.00	41.90	9	18,456	0.05%
2020/06/24	2	42.35	0	0.00	42.20	2	18,341	0.01%
2020/06/23	0.2	42.10	10	42.20	42.30	-9.8	18,481	-0.05%
2020/06/22	0	0.00	3	41.98	42.10	-3	18,405	-0.02%
2020/06/19	0.2	42.00	0	0.00	42.10	0.2	18,574	0.00%
2020/06/18	1	42.00	4	42.14	42.15	-3	18,626	-0.02%
2020/06/17	0	0.00	27.3	42.15	42.20	-27.3	18,642	-0.15%
2020/06/16	0	0.00	38	41.80	41.90	-38	19,027	-0.20%
2020/06/15	7	40.90	3	41.15	40.90	4	19,490	0.02%
2020/06/12	5	40.38	1	40.50	40.70	4	19,726	0.02%
2020/06/11	26	41.20	2	41.85	41.00	24	20,145	0.12%
2020/06/10	0	0.00	27	42.44	42.35	-27	20,108	-0.13%
2020/06/09	1.2	41.90	12	41.93	42.00	-10.8	20,714	-0.05%
2020/06/08	0	0.00	10	41.89	41.90	-10	21,246	-0.05%
2020/06/05	1	41.50	1	41.65	41.60	0	21,311	0.00%
2020/06/04	0.2	41.40	8	41.53	41.55	-7.8	21,536	-0.04%
2020/06/03	0	0.00	24	41.04	41.40	-24	21,897	-0.11%
2020/06/02	1	40.35	1.2	40.38	40.35	-0.2	21,748	0.00%
2020/06/01	1.2	40.37	10	40.33	40.25	-8.8	21,626	-0.04%
2020/05/29	0.2	40.00	5	39.90	40.05	-4.8	21,638	-0.02%
2020/05/28	11	39.70	1.1	40.17	39.50	9.9	21,492	0.05%
2020/05/27	0.2	40.10	1	40.10	40.15	-0.8	21,928	0.00%
2020/05/26	1.4	39.94	17	39.97	39.90	-15.6	22,372	-0.07%
2020/05/25	7	39.15	0	0.00	39.15	7	22,190	0.03%
2020/05/22	13	39.33	0	0.00	39.25	13	22,264	0.06%
2020/05/21	2	39.85	16	39.88	39.95	-14	22,347	-0.06%
2020/05/20	5.2	39.63	6	39.73	39.65	-0.8	22,296	0.00%
2020/05/19	3	39.40	1	39.50	39.45	2	22,238	0.01%
2020/05/18	2	39.03	0	0.00	39.00	2	22,156	0.01%
2020/05/15	5	39.05	0	0.00	39.05	5	22,160	0.02%
2020/05/14	1	39.20	2	39.30	39.15	-1	22,118	0.00%
2020/05/13	14	39.49	0	0.00	39.55	14	22,045	0.06%
2020/05/12	6	39.46	2	39.45	39.60	4	22,039	0.02%
2020/05/11	0	0.00	2	39.83	39.60	-2	22,106	-0.01%
2020/05/08	0	0.00	10	39.28	39.25	-10	22,176	-0.05%
2020/05/07	12	38.99	0	0.00	38.85	12	22,167	0.05%
2020/05/06	1	38.55	5	38.90	38.80	-4	22,195	-0.02%
2020/05/04	15	38.82	10	38.60	38.80	5	22,279	0.02%
2020/04/30	1	39.70	59	39.68	39.90	-58	22,046	-0.26%
2020/04/29	0	0.00	1	38.70	38.45	-1	21,797	0.00%
2020/04/28	0	0.00	4	38.08	38.00	-4	21,841	-0.02%
2020/04/27	0	0.00	10	37.93	38.00	-10	22,663	-0.04%
2020/04/24	12	37.15	0	0.00	37.05	12	22,655	0.05%
2020/04/23	2	37.05	0	0.00	37.25	2	22,786	0.01%
2020/04/22	0	0.00	1	37.05	37.20	-1	22,804	0.00%
2020/04/21	40	37.38	0	0.00	37.00	40	22,784	0.18%
2020/04/20	1	38.20	1	38.20	38.00	0	22,772	0.00%
2020/04/17	0	0.00	18	38.50	38.20	-18	23,025	-0.08%
2020/04/16	17	37.74	3	37.80	37.80	14	22,915	0.06%
2020/04/15	1	38.15	8	38.19	38.30	-7	22,791	-0.03%
2020/04/14	3	37.55	9	37.87	38.00	-6	22,766	-0.03%
2020/04/13	2	37.40	2	37.38	37.40	0	22,579	0.00%
2020/04/10	5	37.31	7.6	37.64	37.80	-2.6	22,597	-0.01%
2020/04/09	0	0.00	2	36.20	36.20	-2	22,305	-0.01%
2020/04/08	0	0.00	6	35.57	35.75	-6	22,189	-0.03%
2020/04/07	12	35.15	17	35.43	35.35	-5	21,984	-0.02%
2020/04/06	15	35.19	23	35.30	35.05	-8	21,787	-0.04%
2020/04/01	3.7	35.37	2	35.55	35.25	1.7	21,471	0.01%
2020/03/31	18	35.52	0	0.00	35.30	18	21,392	0.08%
2020/03/27	3	35.73	6	35.82	35.80	-3	20,967	-0.01%
2020/03/26	1	35.50	2	35.28	35.25	-1	20,711	0.00%
2020/03/25	1	35.45	8.3	35.56	35.30	-7.3	20,728	-0.04%
2020/03/24	1	35.10	3	35.27	34.65	-2	20,552	-0.01%
2020/03/23	8	34.20	9	34.47	34.15	-1	20,477	0.00%
2020/03/20	15	35.17	1	35.45	35.10	14	20,413	0.07%
2020/03/19	16	33.97	4	34.08	34.00	12	19,997	0.06%
2020/03/18	3	34.83	3	34.95	34.65	0	19,782	0.00%
2020/03/17	28	34.91	2	35.00	35.00	26	19,559	0.13%
2020/03/16	28.2	35.84	52	36.04	35.80	-23.9	19,289	-0.12%
2020/03/13	17.1	35.46	85	35.80	37.00	-67.9	18,926	-0.36%
2020/03/12	44	37.81	12	37.91	37.50	32	18,171	0.18%
2020/03/11	32	38.93	1	38.90	38.60	31	17,595	0.18%
2020/03/10	1	39.00	5	38.30	39.00	-4	17,509	-0.02%
2020/03/09	25	38.67	1	38.60	38.55	24	17,666	0.14%
2020/03/06	23	39.54	5	39.58	39.50	18	16,962	0.11%
2020/03/05	5	40.05	14	40.15	40.15	-9	16,604	-0.05%
2020/03/04	2	39.78	1	39.75	39.75	1	16,734	0.01%
2020/03/03	17	39.89	4	39.90	39.80	13	16,625	0.08%
2020/03/02	32	39.56	1	39.70	39.50	31	16,401	0.19%
2020/02/27	32	40.16	0.1	40.45	40.05	31.9	16,358	0.19%
2020/02/26	5	40.41	0	0.00	40.65	5	15,944	0.03%
2020/02/25	6	40.72	0	0.00	40.70	6	15,823	0.04%
2020/02/24	44	40.91	1	40.95	40.85	43	15,822	0.27%
2020/02/21	43	41.35	3	41.37	41.30	40	15,705	0.25%
2020/02/20	0	0.00	1	41.75	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	7.2	41.65	41.75	-7.2	15,831	-0.05%
2020/02/18	3	41.33	2	41.40	41.50	1	15,879	0.01%
2020/02/17	5	41.36	0	0.00	41.40	5	15,918	0.03%
2020/02/14	3	41.48	0	0.00	41.65	3	15,980	0.02%
2020/02/13	2	41.60	0	0.00	41.60	2	16,248	0.01%
2020/02/12	2	41.90	2	41.93	41.80	0	16,482	0.00%
2020/02/11	1	41.50	29	41.61	41.65	-28	16,604	-0.17%
2020/02/10	2	40.75	0	0.00	40.90	2	17,085	0.01%
2020/02/07	8	41.04	1	41.10	41.05	7	18,245	0.04%
2020/02/06	7	41.16	2	41.20	41.50	5	18,469	0.03%
2020/02/05	4	40.93	8	40.87	40.95	-4	18,523	-0.02%
2020/02/04	6	40.48	3	40.57	40.70	3	18,629	0.02%
2020/02/03	9	40.01	4	39.93	40.20	5	18,821	0.03%
2020/01/31	37	40.77	0	0.00	40.65	37	18,706	0.20%
2020/01/30	23	41.04	7	41.54	40.60	16	18,516	0.09%
2020/01/20	0	0.00	25	43.10	43.10	-25	17,715	-0.14%
2020/01/17	1	42.95	38	42.99	43.10	-37	17,677	-0.21%
2020/01/16	1	42.85	5	42.90	42.95	-4	17,637	-0.02%
2020/01/15	3	42.70	3	42.75	42.90	0	17,693	0.00%
2020/01/14	7	42.73	5	42.99	42.85	2	17,768	0.01%
2020/01/13	3	42.80	34	42.55	42.85	-31	17,602	-0.18%
2020/01/10	30	42.00	1	42.00	42.05	29	17,528	0.17%
2020/01/09	9	41.97	1	42.00	42.00	8	17,525	0.05%
2020/01/08	5	41.89	13.4	41.86	41.80	-8.4	17,684	-0.05%
2020/01/07	14	42.29	0	0.00	42.20	14	17,626	0.08%
2020/01/06	7	42.31	0	0.00	42.25	7	17,702	0.04%
2020/01/03	0	0.00	20	42.69	42.80	-20	17,577	-0.11%
2020/01/02	20	42.61	10	42.62	42.55	10	17,567	0.06%
2019/12/31	4	42.59	0	0.00	42.55	4	17,551	0.02%
2019/12/30	3	42.62	5	42.70	42.70	-2	17,595	-0.01%
2019/12/27	14	42.68	2	42.60	42.70	12	17,644	0.07%
2019/12/26	0	0.00	9	42.59	42.65	-9	17,649	-0.05%
2019/12/25	22	42.60	14	42.65	42.60	8	17,752	0.05%
2019/12/24	3	42.67	7	42.70	42.65	-4	17,858	-0.02%
2019/12/20	1	42.80	2	42.68	42.80	-1	17,985	-0.01%
2019/12/19	2	42.70	2	42.70	42.70	0	17,911	0.00%
2019/12/18	0	0.00	1	42.95	43.00	-1	17,810	-0.01%
2019/12/17	2	42.70	12	42.80	42.95	-10	17,822	-0.06%
2019/12/16	2.4	42.95	9.1	42.98	42.90	-6.7	17,741	-0.04%
2019/12/13	16	42.83	10	42.79	42.90	6	17,562	0.03%
2019/12/12	2	42.40	23	42.56	42.45	-21	17,156	-0.12%
2019/12/11	1.4	41.98	31	42.33	42.40	-29.6	16,948	-0.17%
2019/12/10	7	41.51	3	41.50	41.70	4	16,686	0.02%
2019/12/09	6.3	41.27	4.2	41.26	41.30	2.1	16,725	0.01%
2019/12/06	27	41.30	3	41.30	41.25	24	16,803	0.14%
2019/12/05	9	41.42	3	41.48	41.50	6	16,719	0.04%
2019/12/04	28	41.27	17	41.25	41.30	11	16,638	0.07%
2019/12/03	1	41.80	1	41.80	41.75	0	16,293	0.00%
2019/12/02	4	41.68	0	0.00	41.65	4	16,325	0.02%
2019/11/29	8.6	41.93	0	0.00	41.70	8.6	16,305	0.05%
2019/11/28	0	0.00	0.5	42.35	42.35	-0.5	16,108	0.00%
2019/11/27	2	42.20	1	42.20	42.30	1	16,237	0.01%
2019/11/26	11	42.20	5	42.40	42.00	6	16,257	0.04%
2019/11/22	0	0.00	1	42.05	42.40	-1	15,745	-0.01%
2019/11/21	1	41.95	1	42.00	42.05	0	15,785	0.00%
2019/11/20	2	42.38	1	42.25	42.30	1	15,725	0.01%
2019/11/19	2	42.48	43	42.59	42.70	-41	15,676	-0.26%
2019/11/18	2	42.75	0	0.00	42.75	2	15,622	0.01%
2019/11/15	11	42.60	6	42.45	42.55	5	15,615	0.03%
2019/11/14	6	42.15	0	0.00	42.15	6	15,650	0.04%
2019/11/13	6	42.40	0	0.00	42.35	6	16,314	0.04%
2019/11/12	5	42.86	8	43.03	42.80	-3	16,422	-0.02%
2019/11/11	5	42.35	1	42.55	42.25	4	16,218	0.02%
2019/11/08	0	0.00	2	42.70	42.70	-2	16,126	-0.01%
2019/11/07	12	43.29	18	43.29	42.90	-6	15,987	-0.04%
2019/11/06	27	42.29	47	42.74	43.00	-20	15,346	-0.13%
2019/11/05	5	41.30	3	41.33	41.45	2	14,376	0.01%
2019/11/04	0	0.00	8	40.61	40.95	-8	14,252	-0.06%
2019/11/01	10	40.23	11.5	40.22	40.10	-1.5	14,271	-0.01%
2019/10/31	46	40.75	5	40.61	40.30	41	14,303	0.29%
2019/10/30	6	40.89	16	40.90	40.85	-10	14,093	-0.07%
2019/10/29	3	41.12	12	41.11	41.15	-9	14,014	-0.06%
2019/10/28	1	41.15	0	0.00	41.00	1	13,915	0.01%
2019/10/25	2	41.15	2	41.15	41.00	0	13,828	0.00%
2019/10/24	1	41.00	1	41.15	41.15	0	13,751	0.00%
2019/10/23	7	41.06	1	41.05	40.95	6	13,685	0.04%
2019/10/22	0.7	41.40	8	41.44	41.50	-7.3	13,627	-0.05%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/18	0	0.00	6	41.20	41.30	-6	13,581	-0.04%
2019/10/17	4	41.10	2	41.08	41.30	2	13,439	0.01%
2019/10/16	4	41.04	16	40.94	41.10	-12	13,435	-0.09%
2019/10/15	3	40.58	0	0.00	40.55	3	13,414	0.02%
2019/10/14	1	40.65	0	0.00	40.65	1	13,459	0.01%
2019/10/09	0	0.00	5	40.55	40.55	-5	13,440	-0.04%
2019/10/07	1.5	40.43	0	0.00	40.40	1.5	13,502	0.01%
2019/10/04	6	40.45	2	40.40	40.60	4	13,625	0.03%
2019/10/03	13	40.37	0	0.00	40.30	13	13,615	0.10%
2019/10/01	2	41.38	1	41.10	41.25	1	13,634	0.01%
2019/09/27	0	0.00	1	41.05	40.90	-1	13,616	-0.01%
2019/09/25	1	41.30	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	2	41.40	41.60	-2	14,042	-0.01%
2019/09/23	1	41.30	2	41.30	41.15	-1	14,358	-0.01%
2019/09/20	10	41.47	1	41.65	41.55	9	14,704	0.06%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/17	0	0.00	2.5	41.63	41.65	-2.5	14,537	-0.02%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	28	41.54	41.50	-28	14,586	-0.19%
2019/09/11	6	41.35	2	41.43	41.40	4	14,658	0.03%
2019/09/10	1.2	41.28	98	41.36	41.40	-96.8	14,594	-0.66%
2019/09/09	0	0.00	3	40.95	40.95	-3	14,497	-0.02%
2019/09/06	0	0.00	9	40.60	40.80	-9	14,462	-0.06%
2019/09/05	0	0.00	11	40.35	40.50	-11	14,418	-0.08%
2019/09/03	3.1	39.95	11	40.09	39.80	-7.9	14,539	-0.05%
2019/09/02	0	0.00	9.7	40.01	39.95	-9.7	14,675	-0.07%
2019/08/29	10	39.50	0	0.00	39.50	10	14,673	0.07%
2019/08/28	0	0.00	2	39.90	39.95	-2	14,763	-0.01%
2019/08/26	2	39.30	0	0.00	39.50	2	14,823	0.01%
2019/08/23	10	39.85	2	39.85	39.85	8	14,870	0.05%
2019/08/22	8.4	39.49	0	0.00	39.45	8.4	14,954	0.06%
2019/08/21	1	39.70	1	39.70	39.50	0	16,263	0.00%
2019/08/20	3	39.72	3	39.80	39.70	0	16,260	0.00%
2019/08/19	0	0.00	2	39.83	40.00	-2	16,339	-0.01%
2019/08/16	22	39.26	23	39.88	39.55	-1	16,312	-0.01%
2019/08/15	39	39.42	1	39.40	39.35	38	15,763	0.24%
2019/08/14	2	39.95	2	39.93	39.75	0	15,935	0.00%
2019/08/13	17	39.91	0	0.00	39.80	17	16,024	0.11%
2019/08/12	8	40.11	10	40.27	40.00	-2	16,218	-0.01%
2019/08/07	11	39.73	3	39.78	39.80	8	16,841	0.05%
2019/08/06	6	39.53	8	39.94	39.90	-2	17,733	-0.01%
2019/08/05	12	39.98	0	0.00	39.95	12	18,089	0.07%
2019/08/02	10	40.06	3	40.05	40.10	7	18,151	0.04%
2019/08/01	5	40.51	8	40.50	40.50	-3	18,301	-0.02%
2019/07/31	5	40.88	0	0.00	40.80	5	18,319	0.03%
2019/07/30	2	41.15	6	41.10	41.10	-4	18,294	-0.02%
2019/07/29	2	41.15	0	0.00	41.20	2	18,573	0.01%
2019/07/26	10	41.15	0	0.00	41.15	10	18,848	0.05%
2019/07/25	94	41.19	0	0.00	41.20	94	19,265	0.49%
2019/07/24	3	41.23	0	0.00	41.15	3	19,348	0.02%
2019/07/23	8	41.22	0	0.00	41.20	8	19,390	0.04%
2019/07/22	4	41.14	5	41.32	41.40	-1	19,369	-0.01%
2019/07/19	11	41.13	5	41.35	41.05	6	19,374	0.03%
2019/07/18	1	41.10	15	41.20	41.10	-14	19,312	-0.07%
2019/07/17	2.1	41.36	5	41.45	41.30	-2.9	19,217	-0.02%
2019/07/16	7	41.57	0	0.00	41.55	7	18,975	0.04%
2019/07/15	13	41.64	3	41.65	41.65	10	18,852	0.05%
2019/07/12	6	41.78	15	41.70	41.60	-9	18,882	-0.05%
2019/07/11	12	41.98	0	0.00	41.95	12	18,952	0.06%
2019/07/10	7	42.02	3	42.23	42.20	4	19,114	0.02%
2019/07/09	2	41.73	0	0.00	41.85	2	19,150	0.01%
2019/07/08	1	42.00	0	0.00	41.95	1	19,251	0.01%
2019/07/05	2	42.30	0	0.00	42.35	2	19,420	0.01%
2019/07/04	1	42.55	10	42.49	42.50	-9	19,631	-0.05%
2019/07/03	2	42.35	0	0.00	42.25	2	19,901	0.01%
2019/07/02	2	42.53	1	42.60	42.65	1	20,241	0.00%
2019/07/01	16	42.03	14	42.17	42.70	2	20,202	0.01%
2019/06/28	3	43.25	28	43.26	43.00	-25	19,887	-0.13%
2019/06/27	1	43.10	30	43.08	43.20	-29	19,625	-0.15%
2019/06/26	0	0.00	10	42.80	42.75	-10	19,534	-0.05%
2019/06/25	0	0.00	10	42.62	42.60	-10	19,924	-0.05%
2019/06/24	3	42.40	6	42.38	42.55	-3	20,254	-0.01%
2019/06/21	1	42.50	1	42.40	42.30	0	20,370	0.00%
2019/06/20	3	42.47	1	42.50	42.55	2	20,422	0.01%
2019/06/19	3	42.37	32.2	42.39	42.55	-29.2	20,644	-0.14%
2019/06/18	1	41.85	13	41.93	42.20	-12	20,557	-0.06%
2019/06/17	0	0.00	14	41.83	41.65	-14	20,707	-0.07%
2019/06/14	9	41.38	5	41.30	41.30	4	21,035	0.02%
2019/06/13	11	41.57	0	0.00	41.65	11	21,109	0.05%
2019/06/11	4	41.68	11	41.84	42.10	-7	21,226	-0.03%
2019/06/10	5	41.04	12	41.34	41.35	-7	20,962	-0.03%
2019/06/06	14	40.78	0	0.00	40.75	14	20,938	0.07%
2019/06/05	14	41.31	1	41.30	41.10	13	20,946	0.06%
2019/06/04	1	41.45	3	41.43	41.45	-2	20,924	-0.01%
2019/06/03	2	40.55	2	40.93	41.05	0	20,926	0.00%
2019/05/31	9	40.84	2	40.78	40.80	7	20,935	0.03%
2019/05/30	3	40.55	7	40.51	40.50	-4	20,823	-0.02%
2019/05/29	10	40.35	0	0.00	40.30	10	21,156	0.05%
2019/05/28	11	40.65	0	0.00	40.35	11	21,292	0.05%
2019/05/27	1	40.75	0	0.00	40.75	1	20,084	0.00%
2019/05/24	3	40.72	1	40.70	40.60	2	20,117	0.01%
2019/05/23	7	40.88	2	40.85	41.00	5	20,017	0.02%
2019/05/22	8	41.11	2	41.05	41.15	6	20,047	0.03%
2019/05/21	16	40.76	20	40.88	41.50	-4	20,045	-0.02%
2019/05/20	15	40.24	12	40.31	40.20	3	19,732	0.02%
2019/05/17	22	40.06	2	40.05	40.00	20	19,779	0.10%
2019/05/16	30	40.29	3	40.80	40.00	27	19,523	0.14%
2019/05/15	31	41.01	7	41.00	40.95	24	19,277	0.12%
2019/05/14	27	40.31	0	0.00	40.45	27	19,168	0.14%
2019/05/13	28	42.17	1	42.20	41.95	27	18,279	0.15%
2019/05/10	7	43.58	2	43.20	43.20	5	17,969	0.03%
2019/05/09	16	43.66	3	43.65	43.50	13	18,064	0.07%
2019/05/08	7	44.08	0	0.00	44.05	7	17,820	0.04%
2019/05/07	1	44.50	0	0.00	44.35	1	17,976	0.01%
2019/05/06	60	44.45	2	44.50	44.50	58	18,096	0.32%
2019/05/03	5	45.20	3	45.47	45.45	2	17,979	0.01%
2019/05/02	8	45.23	5	45.23	45.65	3	17,838	0.02%
2019/04/30	1	44.80	2	44.65	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	1	44.65	44.60	-1	17,665	-0.01%
2019/04/26	0	0.00	2	44.45	44.50	-2	17,852	-0.01%
2019/04/25	1	44.55	0	0.00	44.35	1	18,088	0.01%
2019/04/24	3	44.38	1	44.45	44.30	2	18,414	0.01%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/22	3	44.42	2	44.45	44.35	1	19,135	0.01%
2019/04/19	0	0.00	5	44.38	44.35	-5	19,298	-0.03%
2019/04/18	1	44.05	3	44.15	44.20	-2	19,368	-0.01%
2019/04/17	16	44.08	0	0.00	44.10	16	19,526	0.08%
2019/04/16	6	44.05	2	44.03	44.10	4	19,348	0.02%
2019/04/15	10	44.25	7	44.26	44.15	3	19,302	0.02%
2019/04/12	4	44.16	0	0.00	44.10	4	19,307	0.02%
2019/04/11	12	44.38	14	44.59	44.15	-2	19,349	-0.01%
2019/04/10	4.7	44.33	0	0.00	44.20	4.7	19,157	0.02%
2019/04/09	16	44.32	2	44.30	44.30	14	18,921	0.07%
2019/04/08	30	44.40	0	0.00	44.30	30	18,599	0.16%
2019/04/02	1	45.05	5	44.88	44.80	-4	18,020	-0.02%
2019/04/01	3	44.63	3	44.95	44.50	0	18,047	0.00%
2019/03/29	13.3	44.34	9	44.80	44.95	4.3	17,832	0.02%
2019/03/28	29	44.08	20	44.10	44.00	9	17,709	0.05%
2019/03/27	25	44.65	8	44.61	44.50	17	17,366	0.10%
2019/03/26	15	45.30	0	0.00	45.25	15	17,108	0.09%
2019/03/25	13	45.38	0	0.00	45.40	13	17,067	0.08%
2019/03/22	2.2	46.15	0	0.00	46.20	2.2	16,893	0.01%
2019/03/21	1	46.70	1	46.70	46.75	0	16,784	0.00%
2019/03/20	2	46.90	5	46.85	46.95	-3	16,780	-0.02%
2019/03/19	1	46.25	15	46.62	46.65	-14	16,896	-0.08%
2019/03/18	11.5	45.56	2	45.60	45.80	9.5	16,574	0.06%
2019/03/15	0	0.00	1	45.30	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	1	45.15	45.10	-1	16,273	-0.01%
2019/03/13	20	45.08	3	45.10	45.15	17	16,385	0.10%
2019/03/12	0	0.00	4	45.05	45.00	-4	16,479	-0.02%
2019/03/11	6	44.42	9	44.61	44.40	-3	16,510	-0.02%
2019/03/08	2	44.53	0	0.00	44.45	2	16,503	0.01%
2019/03/07	17	44.71	0	0.00	44.65	17	16,730	0.10%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/04	27	44.31	3	44.63	44.90	24	17,057	0.14%
2019/02/27	1	45.25	1	45.20	45.30	0	16,897	0.00%
2019/02/26	0	0.00	5	45.50	45.50	-5	16,689	-0.03%
2019/02/25	2	45.43	10	45.40	45.55	-8	16,530	-0.05%
2019/02/21	1	45.10	3	45.15	45.40	-2	16,449	-0.01%
2019/02/19	0	0.00	3	44.65	44.60	-3	16,200	-0.02%
2019/02/18	2	44.45	4	44.58	44.40	-2	16,200	-0.01%
2019/02/15	2	44.43	2	44.35	44.20	0	15,981	0.00%
2019/02/14	6	44.45	2	44.55	44.55	4	15,903	0.03%
2019/02/12	1	43.60	4	43.96	43.90	-3	15,578	-0.02%
2019/02/11	4	43.78	1	43.60	43.55	3	15,524	0.02%
2019/01/30	5.4	43.73	1	43.60	43.60	4.4	15,374	0.03%
2019/01/28	5	43.52	2	43.80	43.80	3	14,887	0.02%
2019/01/25	1	43.65	0.9	43.70	43.50	0.1	14,644	0.00%
2019/01/24	3	43.55	1	43.65	43.55	2	14,477	0.01%
2019/01/23	9	43.83	1	43.80	43.75	8	14,456	0.06%
2019/01/22	12	44.23	3	44.02	44.20	9	14,399	0.06%
2019/01/21	3	43.82	1	43.95	43.80	2	14,376	0.01%
2019/01/18	7	43.56	1	43.65	43.50	6	14,615	0.04%
2019/01/17	2	43.68	3	43.80	43.80	-1	14,497	-0.01%
2019/01/16	13	43.45	1	43.40	43.60	12	14,322	0.08%
2019/01/15	6	44.01	0	0.00	43.75	6	14,030	0.04%
2019/01/14	5	44.68	0	0.00	44.40	5	13,493	0.04%
2019/01/11	2	45.70	0	0.00	45.55	2	13,412	0.01%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	1	45.90	1	45.95	45.95	0	13,385	0.00%
2019/01/08	0	0.00	2	45.30	45.15	-2	13,203	-0.02%
2019/01/07	6	45.12	3	45.38	45.20	3	13,425	0.02%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	8	45.49	0	0.00	45.15	8	13,852	0.06%
2019/01/02	6	45.98	0	0.00	45.90	6	13,837	0.04%
2018/12/28	6	46.88	0	0.00	47.00	6	13,810	0.04%
2018/12/26	0	0.00	1	46.35	46.00	-1	14,215	-0.01%
2018/12/25	10	46.03	0	0.00	46.00	10	14,341	0.07%
2018/12/24	3	46.32	0	0.00	46.50	3	14,365	0.02%
2018/12/19	2	47.00	0	0.00	47.25	2	14,318	0.01%
2018/12/18	0	0.00	1	47.45	47.20	-1	14,270	-0.01%
2018/12/17	1	47.60	2	47.85	47.70	-1	14,372	-0.01%
2018/12/14	4	47.83	0	0.00	47.55	4	14,530	0.03%
2018/12/13	0	0.00	2	48.10	48.25	-2	14,376	-0.01%
2018/12/12	4	47.38	0	0.00	47.50	4	14,310	0.03%
2018/12/11	2	47.60	0	0.00	47.60	2	13,953	0.01%
2018/12/06	0	0.00	1	48.15	48.25	-1	14,017	-0.01%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.70	0	0.00	48.95	1	14,067	0.01%
2018/12/03	0	0.00	1	49.10	49.10	-1	13,952	-0.01%
2018/11/30	3	48.58	3	48.67	48.55	0	13,946	0.00%
2018/11/29	0	0.00	2	48.60	48.55	-2	13,686	-0.01%
2018/11/28	8	48.74	3	48.80	48.80	5	13,485	0.04%
2018/11/27	2	49.10	1	49.05	49.05	1	13,178	0.01%
2018/11/26	9	49.57	0	0.00	49.55	9	13,145	0.07%
2018/11/23	1	49.95	1	50.20	49.95	0	12,886	0.00%
2018/11/22	5	50.20	0	0.00	50.40	5	12,878	0.04%
2018/11/21	1	50.20	0	0.00	50.20	1	12,886	0.01%
2018/11/20	5	50.20	0	0.00	50.20	5	12,820	0.04%
2018/11/19	0	0.00	8	50.96	51.00	-8	12,871	-0.06%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/14	1	50.30	1	50.40	50.40	0	12,904	0.00%
2018/11/09	0	0.00	5	50.90	51.00	-5	13,173	-0.04%
2018/11/07	0	0.00	6	50.12	50.10	-6	12,859	-0.05%
2018/11/05	0	0.00	2	49.20	49.60	-2	12,791	-0.02%
2018/11/02	1	48.85	7	49.39	49.50	-6	12,818	-0.05%
2018/11/01	4	48.71	0	0.00	48.75	4	12,752	0.03%
2018/10/31	1	48.70	0	0.00	49.00	1	12,645	0.01%
2018/10/30	0	0.00	6	48.08	48.35	-6	12,477	-0.05%
2018/10/29	10	47.11	2	47.80	47.50	8	12,456	0.06%
2018/10/26	3	47.53	6	47.10	47.40	-3	12,309	-0.02%
2018/10/25	3	48.73	0	0.00	48.70	3	11,924	0.03%
2018/10/23	2	49.30	0	0.00	49.30	2	11,784	0.02%
2018/10/19	1	49.90	1	49.45	50.30	0	11,770	0.00%
2018/10/17	1	50.20	0	0.00	50.00	1	11,627	0.01%
2018/10/16	0	0.00	2	50.08	50.40	-2	11,549	-0.02%
2018/10/15	1	49.90	1	50.00	50.00	0	11,464	0.00%
2018/10/12	1	50.60	0	0.00	50.60	1	11,252	0.01%
2018/10/11	20	50.21	0	0.00	50.10	20	11,086	0.18%
2018/10/09	0	0.00	3	52.73	52.40	-3	10,544	-0.03%
2018/10/08	0	0.00	5	51.90	51.90	-5	10,391	-0.05%
2018/10/05	5	51.10	0	0.00	51.20	5	10,408	0.05%
2018/10/03	0	0.00	1	52.20	52.20	-1	10,291	-0.01%
2018/09/28	1	53.00	2	52.75	52.50	-1	10,506	-0.01%
2018/09/27	2	52.75	0	0.00	52.80	2	10,592	0.02%
2018/09/26	0	0.00	2	53.00	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	1	53.20	52.80	-1	10,913	-0.01%
2018/09/20	0	0.00	5	52.30	52.20	-5	10,889	-0.05%
2018/09/19	1	51.40	2	51.40	51.40	-1	10,842	-0.01%
2018/09/17	1	50.90	0	0.00	51.20	1	11,188	0.01%
2018/09/13	1.3	50.52	1	50.50	50.50	0.3	11,666	0.00%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	2.1	50.46	0	0.00	50.50	2.1	12,101	0.02%
2018/09/10	2	50.90	0	0.00	50.90	2	12,298	0.02%
2018/09/07	6	51.17	0	0.00	51.20	6	12,596	0.05%
2018/09/04	5	52.20	0	0.00	52.20	5	13,047	0.04%
2018/08/30	5	52.20	0	0.00	52.20	5	13,321	0.04%
2018/08/28	2	52.90	0	0.00	52.70	2	13,479	0.01%
2018/08/27	0	0.00	5	52.90	52.80	-5	13,544	-0.04%
2018/08/24	2	52.60	5	52.80	52.80	-3	13,597	-0.02%
2018/08/23	0	0.00	2	51.90	52.50	-2	13,990	-0.01%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/17	0	0.00	1	51.80	51.80	-1	14,160	-0.01%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/13	8	52.11	0	0.00	52.00	8	14,288	0.06%
2018/08/10	3	53.00	5	52.98	53.00	-2	14,353	-0.01%
2018/08/09	1	53.10	1	52.60	52.70	0	14,473	0.00%
2018/08/08	0	0.00	5	53.00	53.00	-5	14,644	-0.03%
2018/08/06	0	0.00	6	53.00	53.00	-6	14,992	-0.04%
2018/08/03	1	52.60	1	52.60	52.80	0	15,364	0.00%
2018/08/02	5	52.10	0	0.00	52.00	5	15,476	0.03%
2018/07/30	1	52.20	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	52.10	52.40	-1	15,788	-0.01%
2018/07/23	5	52.40	0	0.00	52.30	5	15,984	0.03%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/17	1	52.40	0	0.00	52.20	1	16,502	0.01%
2018/07/16	0	0.00	20	52.30	52.00	-20	16,561	-0.12%
2018/07/13	0	0.00	2	52.15	52.20	-2	16,748	-0.01%
2018/07/12	1	51.10	0	0.00	52.10	1	16,800	0.01%
2018/07/11	1	51.00	0.1	51.40	51.20	0.9	16,811	0.01%
2018/07/10	5	51.80	1	51.60	51.80	4	16,672	0.02%
2018/07/06	6	50.90	1	50.70	51.00	5	16,592	0.03%
2018/07/05	0.1	51.50	6	51.10	51.40	-5.9	16,507	-0.04%
2018/07/03	5	52.20	0	0.00	52.10	5	16,535	0.03%
2018/07/02	5	53.20	0	0.00	53.20	5	16,295	0.03%
2018/06/29	0	0.00	10	53.88	53.80	-10	16,159	-0.06%
2018/06/27	5	52.80	0	0.00	52.80	5	15,878	0.03%
2018/06/26	15	53.13	1	53.40	53.00	14	15,760	0.09%
2018/06/25	15	55.71	1	55.80	55.60	14	15,534	0.09%
2018/06/21	0	0.00	2	56.15	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	2	55.45	55.50	-2	14,998	-0.01%
2018/06/15	1	54.50	1	54.50	55.30	0	14,466	0.00%
2018/06/12	1	55.50	2	55.30	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	12	55.18	55.40	-12	13,851	-0.09%
2018/06/07	0	0.00	0.8	54.90	55.00	-0.8	13,947	-0.01%
2018/06/05	0	0.00	5	54.12	54.30	-5	14,065	-0.04%
2018/06/04	1	53.90	5	54.00	54.00	-4	14,053	-0.03%
2018/06/01	1	53.20	3	53.33	53.50	-2	14,024	-0.01%
2018/05/31	0	0.00	6	53.57	53.60	-6	13,998	-0.04%
2018/05/30	6	52.88	0	0.00	52.90	6	13,666	0.04%
2018/05/25	7	54.09	0	0.00	53.90	7	13,719	0.05%
2018/05/23	2.1	54.24	0	0.00	54.00	2.1	13,761	0.01%
2018/05/22	0	0.00	1	54.90	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	2	54.70	55.00	-2	14,054	-0.01%
2018/05/18	3	54.57	0	0.00	54.40	3	14,155	0.02%
2018/05/15	6	54.05	0	0.00	54.00	6	14,402	0.04%
2018/05/14	1	54.80	10	54.90	55.00	-9	14,737	-0.06%
2018/05/11	0	0.00	16	54.31	54.60	-16	14,736	-0.11%
2018/05/10	2.3	53.39	0	0.00	53.30	2.3	14,429	0.02%
2018/05/09	2	53.65	0	0.00	53.60	2	14,315	0.01%
2018/05/07	1	53.20	0	0.00	53.00	1	14,283	0.01%
2018/05/03	0	0.00	5	53.50	52.90	-5	14,504	-0.03%
2018/04/30	0	0.00	1	53.80	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	12	53.45	53.50	-12	14,774	-0.08%
2018/04/26	0	0.00	5	52.80	52.80	-5	14,749	-0.03%
2018/04/25	1	52.30	0	0.00	52.20	1	14,567	0.01%
2018/04/19	0	0.00	6	52.72	52.90	-6	14,867	-0.04%
2018/04/17	7.1	51.80	0	0.00	51.60	7.1	14,773	0.05%
2018/04/16	5	52.50	0	0.00	52.50	5	15,033	0.03%
2018/04/13	1.1	52.71	0	0.00	52.80	1.1	15,106	0.01%
2018/04/12	1.8	53.16	0	0.00	53.30	1.8	15,314	0.01%
2018/04/11	0	0.00	5	53.30	53.30	-5	15,513	-0.03%
2018/04/10	1	53.20	0	0.00	53.00	1	15,594	0.01%
2018/04/09	0	0.00	8	52.81	53.00	-8	15,704	-0.05%
2018/04/03	5	52.00	0	0.00	52.00	5	15,783	0.03%
2018/03/31	0	0.00	4	52.40	52.50	-4	15,982	-0.03%
2018/03/30	12	52.03	0	0.00	51.90	12	16,053	0.07%
2018/03/29	1.1	51.99	0	0.00	51.80	1.1	16,036	0.01%
2018/03/28	5	52.50	0	0.00	52.50	5	15,956	0.03%
2018/03/27	0	0.00	5	53.20	53.30	-5	16,044	-0.03%
2018/03/26	1	52.30	1	52.30	52.80	0	16,064	0.00%
2018/03/23	6	52.22	0	0.00	52.20	6	16,204	0.04%
2018/03/22	10	53.90	0	0.00	53.40	10	16,228	0.06%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	5	53.20	0	0.00	53.20	5	16,284	0.03%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/12	0	0.00	6	54.25	54.50	-6	16,673	-0.04%
2018/03/09	5	52.20	0	0.00	52.00	5	16,714	0.03%
2018/03/07	14	52.70	0	0.00	52.50	14	17,930	0.08%
2018/03/06	2	52.70	0	0.00	52.80	2	18,836	0.01%
2018/03/05	2	52.90	0	0.00	52.60	2	19,210	0.01%
2018/03/02	5	53.30	0	0.00	53.30	5	19,274	0.03%
2018/02/26	1	54.30	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	2	54.60	54.70	-2	19,762	-0.01%
2018/02/21	0	0.00	6	54.03	54.00	-6	21,958	-0.03%
2018/02/12	4	53.53	4	53.68	53.00	0	22,058	0.00%
2018/02/09	13	52.92	0	0.00	52.80	13	21,999	0.06%
2018/02/08	1	53.00	1	53.40	53.30	0	21,798	0.00%
2018/02/07	2	52.25	15	52.61	52.70	-13	21,929	-0.06%
2018/02/06	25	51.40	1	52.50	50.80	24	21,788	0.11%
2018/01/30	5	54.40	0	0.00	54.40	5	21,082	0.02%
2018/01/29	0	0.00	2	55.10	55.20	-2	21,006	-0.01%
2018/01/26	3	54.87	0	0.00	54.70	3	20,866	0.01%
2018/01/24	5	55.20	0	0.00	55.70	5	20,570	0.02%
2018/01/23	0	0.00	2	55.60	56.00	-2	20,526	-0.01%
2018/01/19	0	0.00	3	56.03	56.00	-3	20,908	-0.01%
2018/01/18	1	56.40	0	0.00	55.90	1	20,836	0.00%
2018/01/16	0	0.00	0.8	56.40	56.60	-0.8	20,659	0.00%
2018/01/15	0	0.00	4	56.50	56.50	-4	20,518	-0.02%
2018/01/12	0	0.00	0.2	55.40	55.60	-0.2	20,278	0.00%
2018/01/11	0	0.00	4	55.10	55.40	-4	20,202	-0.02%
2018/01/10	0	0.00	4	56.40	55.60	-4	20,285	-0.02%
2018/01/09	0	0.00	4.4	55.78	55.80	-4.4	20,010	-0.02%
2018/01/08	0	0.00	37	55.59	55.70	-37	20,036	-0.18%
2018/01/05	1	55.40	11	55.40	55.70	-10	19,793	-0.05%
2018/01/04	0	0.00	3	55.30	55.40	-3	19,585	-0.02%
2018/01/03	11	54.97	21.8	55.12	55.20	-10.8	19,635	-0.05%
2018/01/02	0	0.00	11	53.80	54.20	-11	19,235	-0.06%