國泰金 (2882)-亞東-台南券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.9
漲跌
--
漲幅
0.00%
成交量
14,705張
產業
上市金融類股
2542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－亞東-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

亞東-台南券商分點個股進出
亞東-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	31	50.81	50.90	-31	24,031	-0.13%
2024/05/03	0	0.00	2	50.40	50.20	-2	23,755	-0.01%
2024/04/29	3	50.53	33.5	50.50	50.80	-30.5	23,098	-0.13%
2024/04/26	2	48.98	0	0.00	48.90	2	22,340	0.01%
2024/04/24	0	0.00	9	49.25	49.25	-9	22,385	-0.04%
2024/04/22	0	0.00	1.4	48.11	48.40	-1.4	22,828	-0.01%
2024/04/19	1.2	47.60	0	0.00	47.45	1.2	22,753	0.01%
2024/04/18	0.1	47.80	0	0.00	48.45	0.1	22,431	0.00%
2024/04/16	0	0.00	2	48.18	47.85	-2	22,176	-0.01%
2024/04/11	2.3	49.79	3	49.87	49.70	-0.7	21,353	0.00%
2024/04/10	1	48.95	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	1	49.40	49.45	-1	20,642	0.00%
2024/04/03	0	0.00	1	48.35	48.05	-1	20,142	0.00%
2024/03/22	1	49.15	0	0.00	48.55	1	19,755	0.01%
2024/03/21	0	0.00	2	48.30	48.55	-2	19,329	-0.01%
2024/03/19	0	0.00	1	47.30	47.75	-1	19,384	-0.01%
2024/03/18	1	47.65	0	0.00	47.55	1	19,301	0.01%
2024/03/15	0	0.00	1	48.50	47.65	-1	19,158	-0.01%
2024/03/14	0	0.00	0.5	48.00	48.30	-0.5	18,269	0.00%
2024/03/13	0	0.00	2.5	46.73	46.80	-2.5	17,370	-0.01%
2024/03/12	0	0.00	3	46.20	46.50	-3	17,141	-0.02%
2024/03/11	6.5	46.14	0	0.00	46.05	6.5	16,726	0.04%
2024/03/08	4	45.10	2	45.20	45.30	2	16,215	0.01%
2024/03/07	0.5	44.80	11	44.60	44.85	-10.5	15,741	-0.07%
2024/03/06	5.5	44.65	0	0.00	44.55	5.5	15,652	0.04%
2024/03/05	5	44.70	0	0.00	44.65	5	15,917	0.03%
2024/03/04	4	44.70	0	0.00	44.65	4	15,905	0.03%
2024/02/27	0	0.00	1	44.50	44.30	-1	15,657	-0.01%
2024/02/21	0	0.00	1	44.85	44.75	-1	15,691	-0.01%
2024/02/20	0	0.00	0.9	45.00	45.10	-0.9	15,713	-0.01%
2024/02/19	1	44.90	1.8	44.85	45.00	-0.8	15,792	0.00%
2024/02/16	0	0.00	3.6	44.40	44.55	-3.6	15,816	-0.02%
2024/02/05	3	43.95	0	0.00	43.90	3	15,847	0.02%
2024/02/02	1	44.35	0	0.00	44.10	1	15,646	0.01%
2024/01/30	0	0.00	1	44.10	43.90	-1	15,388	-0.01%
2024/01/26	0	0.00	7	44.44	44.50	-7	15,340	-0.05%
2024/01/24	0	0.00	9	44.21	44.20	-9	15,325	-0.06%
2024/01/23	0	0.00	1	44.10	44.20	-1	15,272	-0.01%
2024/01/22	0	0.00	2	44.00	43.85	-2	15,315	-0.01%
2024/01/19	15	43.50	0	0.00	43.80	15	15,261	0.10%
2024/01/18	15	43.30	0	0.00	43.30	15	15,132	0.10%
2024/01/17	29	43.33	0	0.00	43.30	29	14,958	0.19%
2024/01/11	0	44.70	0	0.00	44.60	0	14,442	0.00%
2024/01/05	0	0.00	1	44.90	44.85	-1	14,492	-0.01%
2024/01/03	2	44.88	0	0.00	44.95	2	14,958	0.01%
2024/01/02	0	0.00	50	45.51	45.50	-50	14,818	-0.34%
2023/12/29	2	45.50	2	45.70	45.75	0	14,897	0.00%
2023/12/28	0	0.00	1	45.75	45.80	-1	15,058	-0.01%
2023/12/27	5	45.45	0.7	45.40	45.45	4.3	15,076	0.03%
2023/12/22	15	44.65	0	0.00	44.65	15	15,129	0.10%
2023/12/21	0	0.00	10	44.70	44.70	-10	15,143	-0.07%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	11	45.11	10	44.90	44.90	1	15,132	0.01%
2023/12/18	10	45.43	0	0.00	45.50	10	15,242	0.07%
2023/12/15	15	45.72	15	46.05	45.85	0	15,385	0.00%
2023/12/14	10	45.60	10	45.33	45.90	0	15,090	0.00%
2023/12/12	10	44.68	0	0.00	44.75	10	14,668	0.07%
2023/12/11	0	44.85	46	44.89	44.85	-46	14,610	-0.31%
2023/12/08	15	44.89	3	45.09	44.85	12	14,513	0.08%
2023/12/07	16	45.07	35	45.12	45.00	-19	14,380	-0.13%
2023/12/06	62	45.50	0	0.00	45.45	62	14,160	0.44%
2023/12/05	1.1	45.41	0	0.00	45.55	1.1	14,051	0.01%
2023/12/04	1	46.00	1	46.20	46.25	0	13,799	0.00%
2023/11/28	0.1	45.85	2	45.95	46.00	-2	13,420	-0.01%
2023/11/27	4	46.00	0	0.00	45.75	4	13,497	0.03%
2023/11/21	0	0.00	1	46.20	46.15	-1	13,506	-0.01%
2023/11/17	1	45.65	0	0.00	45.80	1	13,436	0.01%
2023/11/15	0.2	45.60	0	0.00	45.75	0.2	13,178	0.00%
2023/11/10	0	0.00	0.3	45.00	44.95	-0.3	12,999	0.00%
2023/11/07	0.2	45.10	0	0.00	45.20	0.2	13,574	0.00%
2023/10/27	0	0.00	1	44.00	44.20	-1	15,080	-0.01%
2023/10/26	3	43.88	15	43.83	43.85	-12	15,462	-0.08%
2023/10/25	15	44.25	0	0.00	44.15	15	15,491	0.10%
2023/10/23	0	0.00	2	44.50	44.10	-2	16,353	-0.01%
2023/10/20	3	44.12	1	44.95	44.70	2	16,283	0.01%
2023/10/19	1	45.05	0	0.00	45.10	1	16,017	0.01%
2023/10/12	1	46.00	0	0.00	46.15	1	16,565	0.01%
2023/10/11	0	0.00	5	45.70	45.95	-5	16,466	-0.03%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/05	1	44.05	1	44.10	44.05	0	16,381	0.00%
2023/10/03	3.2	44.08	0	0.00	44.00	3.2	16,314	0.02%
2023/09/27	0	0.00	0.1	44.60	44.60	-0.1	16,568	0.00%
2023/09/25	2	44.78	0	0.00	44.85	2	16,456	0.01%
2023/09/22	2	44.65	0.2	44.90	44.70	1.8	16,512	0.01%
2023/09/21	1	44.70	0	0.00	44.90	1	16,526	0.01%
2023/09/18	2	46.48	0	0.00	46.40	2	16,393	0.01%
2023/08/31	1	45.80	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0	0.00	1	46.00	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	6	45.90	46.05	-6	18,240	-0.03%
2023/08/25	0.1	44.55	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	1.2	44.48	2	44.45	44.65	-0.8	19,716	0.00%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/18	21	45.10	0	0.00	45.20	21	20,446	0.10%
2023/08/16	0	0.00	1	44.86	45.10	-1	20,645	0.00%
2023/08/14	41	45.16	12	45.19	45.40	29	21,344	0.14%
2023/08/11	4	46.40	8	46.89	46.45	-4	21,395	-0.02%
2023/08/10	0	0.00	2	46.70	46.60	-2	21,437	-0.01%
2023/08/09	34	46.65	0	0.00	46.45	34	21,514	0.16%
2023/08/04	8	46.28	6	46.62	46.30	2	21,795	0.01%
2023/08/02	8	46.08	15	46.48	46.20	-7	21,721	-0.03%
2023/08/01	4	47.00	8	46.54	47.25	-4	21,359	-0.02%
2023/07/31	8	45.71	14	46.04	45.75	-6	20,808	-0.03%
2023/07/28	6.4	45.63	0	0.00	45.75	6.4	20,486	0.03%
2023/07/27	13.3	45.87	16	45.89	46.00	-2.7	20,452	-0.01%
2023/07/26	16.3	45.35	0	0.00	45.35	16.3	20,136	0.08%
2023/07/24	0	0.00	1.2	44.07	44.20	-1.2	19,925	-0.01%
2023/07/21	0	0.00	2.1	44.43	44.40	-2.1	20,007	-0.01%
2023/07/18	2	45.30	0	0.00	45.05	2	19,807	0.01%
2023/07/17	2	44.75	3	44.77	45.00	-1	19,538	-0.01%
2023/07/14	3	44.00	5	43.98	44.10	-2	19,244	-0.01%
2023/07/13	0	0.00	0.2	43.90	43.60	-0.2	19,219	0.00%
2023/07/11	4	43.51	1	43.50	43.60	3	19,068	0.02%
2023/07/10	0	42.75	0	0.00	42.65	0	19,014	0.00%
2023/07/07	0	0.00	30	42.10	42.25	-30	18,995	-0.16%
2023/07/06	2.1	42.70	9	42.55	42.50	-6.9	18,948	-0.04%
2023/07/05	0	0.00	3	43.40	43.20	-3	18,679	-0.02%
2023/07/04	1	43.10	0	0.00	43.05	1	18,804	0.01%
2023/07/03	2	43.25	0	0.00	43.30	2	18,884	0.01%
2023/06/30	12	43.30	0	0.00	43.15	12	19,065	0.06%
2023/06/29	1	43.60	0	0.00	43.40	1	19,023	0.01%
2023/06/28	12.1	43.54	4	43.65	43.65	8.1	18,959	0.04%
2023/06/26	2	44.05	10	44.05	44.05	-8	18,810	-0.04%
2023/06/20	1.8	44.27	7	44.32	44.35	-5.2	18,939	-0.03%
2023/06/19	2	43.75	0	0.00	43.90	2	19,245	0.01%
2023/06/16	3	43.90	0	0.00	43.90	3	19,296	0.02%
2023/06/14	5	44.53	4	44.46	44.60	1	19,815	0.01%
2023/06/13	3	44.10	0	0.00	44.10	3	20,165	0.01%
2023/06/12	11	44.26	2	44.30	44.05	9	20,040	0.04%
2023/06/09	22	44.47	0	0.00	44.60	22	20,220	0.11%
2023/06/08	3	44.68	0	0.00	44.60	3	20,265	0.01%
2023/06/06	1	45.10	1	45.30	45.25	0	20,210	0.00%
2023/06/05	0	0.00	4	45.39	45.25	-4	20,213	-0.02%
2023/06/02	2	44.30	0	0.00	44.45	2	19,891	0.01%
2023/06/01	1	44.00	0	0.00	44.00	1	19,911	0.01%
2023/05/31	1	44.30	0	0.00	44.30	1	19,733	0.01%
2023/05/29	2	45.25	2	45.00	44.75	0	18,760	0.00%
2023/05/24	0.5	44.45	0	0.00	44.80	0.5	18,428	0.00%
2023/05/23	1.2	44.79	0	0.00	44.80	1.2	18,451	0.01%
2023/05/22	3.2	45.24	2	45.23	45.15	1.2	18,615	0.01%
2023/05/19	10.1	45.15	10	44.97	45.15	0.1	18,867	0.00%
2023/05/18	0.3	44.25	1	44.40	44.40	-0.8	18,393	0.00%
2023/05/17	2	43.75	3	43.92	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	21	43.40	43.60	-21	18,227	-0.12%
2023/05/15	2	42.83	2	43.40	43.35	0	18,107	0.00%
2023/05/12	4	42.86	2	42.85	42.65	2	18,034	0.01%
2023/05/11	0	0.00	2	43.58	43.70	-2	17,729	-0.01%
2023/05/10	1	42.90	0	0.00	43.05	1	17,471	0.01%
2023/05/09	2	43.40	3	43.37	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	37	42.95	43.05	-37	17,565	-0.21%
2023/05/03	1	42.15	0	0.00	42.40	1	18,694	0.01%
2023/05/02	1	42.00	0	0.00	42.50	1	19,081	0.01%
2023/04/28	1	42.05	0	0.00	42.45	1	19,559	0.01%
2023/04/27	0.2	42.35	0	0.00	42.25	0.2	19,728	0.00%
2023/04/26	1	42.25	0	0.00	42.35	1	19,928	0.01%
2023/04/24	0.1	42.55	0	0.00	42.65	0.1	20,163	0.00%
2023/04/20	0	0.00	0.5	42.90	42.95	-0.5	20,474	0.00%
2023/04/19	0.2	43.10	0.3	43.00	42.75	-0.1	21,138	0.00%
2023/04/12	0.1	42.75	3	42.87	42.95	-2.9	23,366	-0.01%
2023/04/10	0	0.00	4	42.50	42.55	-4	23,472	-0.02%
2023/04/07	0.2	42.18	2	42.25	42.25	-1.8	23,431	-0.01%
2023/04/06	0	0.00	1	42.00	42.00	-1	23,302	0.00%
2023/03/31	0.1	41.80	1	41.95	41.80	-0.9	23,594	0.00%
2023/03/29	0	0.00	2	41.70	41.85	-2	23,677	-0.01%
2023/03/28	1	41.65	0	0.00	41.55	1	23,992	0.00%
2023/03/23	1	41.20	7	41.55	41.55	-6	24,585	-0.02%
2023/03/22	4.5	41.32	0	0.00	41.35	4.5	24,551	0.02%
2023/03/21	2	40.90	0	0.00	40.75	2	24,426	0.01%
2023/03/20	5.1	40.20	0	0.00	40.20	5.1	24,598	0.02%
2023/03/17	1	41.15	0	0.00	41.00	1	24,387	0.00%
2023/03/16	6	40.69	0	0.00	40.50	6	24,373	0.02%
2023/03/14	3	41.67	0	0.00	41.55	3	24,661	0.01%
2023/03/13	1.6	42.21	1	42.10	42.30	0.6	24,935	0.00%
2023/03/10	6	42.81	0	0.00	42.70	6	25,078	0.02%
2023/03/07	0	43.60	0	0.00	43.75	0	26,525	0.00%
2023/03/01	1	42.75	0	0.00	42.75	1	27,137	0.00%
2023/02/24	1	43.25	0	0.00	43.45	1	26,962	0.00%
2023/02/22	20	43.30	0	0.00	43.35	20	26,842	0.07%
2023/02/21	0	43.70	0	0.00	43.85	0	26,799	0.00%
2023/02/20	0	0.00	1	44.50	44.45	-1	26,879	0.00%
2023/02/17	0.1	43.85	1	43.85	44.00	-0.9	26,840	0.00%
2023/02/15	0	0.00	2	43.65	42.95	-2	27,722	-0.01%
2023/02/14	0	0.00	2	43.53	43.60	-2	27,665	-0.01%
2023/02/13	0	0.00	1	42.85	42.90	-1	27,674	0.00%
2023/02/10	1	42.55	0	0.00	42.65	1	27,777	0.00%
2023/02/07	1	42.80	1	43.20	42.80	0	27,990	0.00%
2023/02/06	1	42.90	0	0.00	42.65	1	28,020	0.00%
2023/02/02	0	0.00	2	44.10	44.05	-2	27,739	-0.01%
2023/02/01	2	42.90	0	0.00	43.00	2	27,346	0.01%
2023/01/31	0	0.00	0.4	42.60	42.55	-0.4	27,273	0.00%
2023/01/30	0	42.40	3	42.82	42.70	-3	27,171	-0.01%
2023/01/13	0	0.00	1	42.00	41.80	-1	27,003	0.00%
2023/01/11	0	0.00	1	41.50	41.40	-1	27,226	0.00%
2023/01/09	1.1	41.85	3	41.93	42.00	-1.9	27,590	-0.01%
2023/01/06	0	0.00	2	40.40	40.75	-2	27,378	-0.01%
2023/01/05	0	0.00	2	40.20	40.25	-2	28,347	-0.01%
2023/01/04	0	0.00	3	39.98	39.95	-3	28,290	-0.01%
2023/01/03	1.1	39.86	3.3	40.00	39.95	-2.3	28,532	-0.01%
2022/12/30	8	40.06	14	40.01	40.00	-6	28,201	-0.02%
2022/12/29	1	40.10	1	40.25	40.10	0	26,812	0.00%
2022/12/28	0	0.00	4	40.91	40.65	-4	27,146	-0.01%
2022/12/27	0	0.00	2	41.20	41.15	-2	27,356	-0.01%
2022/12/26	2	40.98	0	0.00	41.00	2	27,657	0.01%
2022/12/23	0	0.00	2	41.30	41.15	-2	28,154	-0.01%
2022/12/22	0	0.00	6	40.05	40.40	-6	28,137	-0.02%
2022/12/20	0.7	40.08	0	0.00	40.15	0.7	28,645	0.00%
2022/12/16	0.1	40.40	0	0.00	40.20	0.1	28,483	0.00%
2022/12/14	2	40.95	0	0.00	40.90	2	28,476	0.01%
2022/12/13	0.1	41.30	0	0.00	40.95	0.1	28,389	0.00%
2022/12/12	1	40.80	0	0.00	41.00	1	28,282	0.00%
2022/12/08	3	41.03	0	0.00	40.75	3	28,141	0.01%
2022/12/07	1	41.40	1.1	41.90	41.40	-0.1	28,225	0.00%
2022/12/06	2.1	42.27	0	0.00	41.40	2.1	28,216	0.01%
2022/12/05	0	43.00	0	0.00	42.85	0	27,965	0.00%
2022/12/02	0	44.10	94	43.80	44.00	-94	27,585	-0.34%
2022/12/01	0	0.00	2	43.93	44.15	-2	27,673	-0.01%
2022/11/30	0.1	43.50	4	43.90	43.55	-3.9	27,240	-0.01%
2022/11/29	0	0.00	2	42.43	43.45	-2	26,436	-0.01%
2022/11/28	0.1	42.00	1	42.35	42.00	-0.9	26,038	0.00%
2022/11/22	0	0.00	100	42.05	42.20	-100	26,833	-0.37%
2022/11/16	0	0.00	1	41.75	41.70	-1	26,379	0.00%
2022/11/15	1	41.75	5	42.10	42.40	-4	26,222	-0.02%
2022/11/14	4	41.86	0.1	41.85	41.75	3.9	25,892	0.01%
2022/11/11	0	0.00	22	41.58	41.90	-22	25,414	-0.09%
2022/11/08	0	0.00	1	39.80	39.70	-1	24,398	0.00%
2022/11/07	1	39.20	0	0.00	39.55	1	24,294	0.00%
2022/11/04	0.1	38.60	0	0.00	38.95	0.1	24,403	0.00%
2022/11/02	0	0.00	0.1	38.40	38.50	-0.1	24,309	0.00%
2022/10/31	10	38.00	1	37.80	37.80	9	24,394	0.04%
2022/10/28	0.1	38.25	0	0.00	38.25	0.1	24,292	0.00%
2022/10/27	0	0.00	7	38.65	38.50	-7	24,119	-0.03%
2022/10/26	1	38.50	2	38.30	38.50	-1	24,305	0.00%
2022/10/25	2	37.13	0	0.00	37.50	2	24,108	0.01%
2022/10/21	14	36.90	0	0.00	36.55	14	24,012	0.06%
2022/10/20	5	37.60	0	0.00	37.85	5	23,418	0.02%
2022/10/18	0	0.00	1	37.85	38.15	-1	22,896	0.00%
2022/10/17	1	36.90	1.5	37.85	37.65	-0.5	22,912	0.00%
2022/10/14	0.1	37.80	2.9	38.08	37.65	-2.8	22,757	-0.01%
2022/10/13	11.1	37.95	2	37.53	37.45	9.1	22,489	0.04%
2022/10/12	0	0.00	1	39.85	39.55	-1	21,438	0.00%
2022/10/11	2	39.53	0	0.00	39.60	2	21,428	0.01%
2022/10/06	0	0.00	1	40.90	40.80	-1	21,251	0.00%
2022/10/05	1	40.50	3	40.87	40.75	-2	21,353	-0.01%
2022/10/04	2	39.13	0	0.00	39.55	2	21,088	0.01%
2022/10/03	1.1	39.21	0	0.00	39.00	1.1	20,804	0.01%
2022/09/30	3	39.47	0	0.00	39.95	3	20,796	0.01%
2022/09/28	6	40.07	0	0.00	39.80	6	20,810	0.03%
2022/09/27	1	40.95	0	0.00	40.95	1	20,639	0.00%
2022/09/26	4	41.41	0	0.00	41.50	4	21,366	0.02%
2022/09/22	3.1	41.73	0	0.00	41.65	3.1	22,219	0.01%
2022/09/21	2	42.63	2	42.75	42.55	0	22,120	0.00%
2022/09/19	1	42.70	1	42.90	42.75	0	22,164	0.00%
2022/09/16	3	42.78	1	43.00	42.80	2	22,159	0.01%
2022/09/15	1	42.70	0	0.00	43.10	1	22,064	0.00%
2022/09/14	6.1	42.78	0	0.00	42.85	6.1	22,111	0.03%
2022/09/13	4.6	43.82	0	0.00	43.65	4.6	22,175	0.02%
2022/09/12	0	0.00	1	43.90	44.05	-1	22,134	0.00%
2022/09/08	2	43.15	0	0.00	43.15	2	22,224	0.01%
2022/09/07	3.1	43.28	9	43.31	43.15	-5.9	22,064	-0.03%
2022/09/06	0	0.00	2	44.40	44.25	-2	21,669	-0.01%
2022/09/05	4	44.00	0	0.00	44.05	4	21,726	0.02%
2022/09/02	9	44.09	0	0.00	44.05	9	21,799	0.04%
2022/09/01	0.1	44.25	3	44.55	44.55	-3	21,565	-0.01%
2022/08/31	4	44.23	1	44.75	44.55	3	21,355	0.01%
2022/08/30	22.1	44.66	0	0.00	44.45	22.1	21,176	0.10%
2022/08/29	2	45.63	1	45.65	45.60	1	20,453	0.00%
2022/08/26	0	0.00	1	46.80	46.75	-1	20,276	0.00%
2022/08/24	1	46.30	0	0.00	46.35	1	20,674	0.00%
2022/08/23	2	46.35	0	0.00	46.35	2	21,202	0.01%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/18	0	0.00	1	47.15	47.25	-1	22,138	0.00%
2022/08/16	1	47.10	0	0.00	47.10	1	22,832	0.00%
2022/08/12	0.1	47.40	0	0.00	47.25	0.1	23,091	0.00%
2022/08/11	0	0.00	2	46.88	47.20	-2	23,318	-0.01%
2022/08/05	0.1	45.60	1	45.70	45.75	-0.9	24,454	0.00%
2022/08/04	1	44.65	0	0.00	44.85	1	24,900	0.00%
2022/08/03	1	44.65	0	0.00	44.95	1	25,328	0.00%
2022/08/02	2.1	44.68	0	0.00	44.85	2.1	25,763	0.01%
2022/08/01	2.1	45.43	0	0.00	45.45	2.1	25,797	0.01%
2022/07/28	2	45.55	3	45.55	45.80	-1	26,137	0.00%
2022/07/27	1	45.25	0	0.00	45.25	1	26,025	0.00%
2022/07/22	2	44.80	0	0.00	45.00	2	26,096	0.01%
2022/07/21	1	44.80	0	0.00	45.05	1	25,997	0.00%
2022/07/20	0	45.00	0	0.00	44.90	0	25,840	0.00%
2022/07/15	0	44.35	0	0.00	44.15	0	25,818	0.00%
2022/07/14	1	45.30	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0.1	45.55	36	45.75	45.50	-36	25,681	-0.14%
2022/07/12	0	0.00	2	44.05	43.80	-2	25,547	-0.01%
2022/07/08	1	45.00	0	0.00	44.80	1	25,391	0.00%
2022/07/07	2	44.90	1	44.90	45.05	1	25,204	0.00%
2022/07/06	18	44.80	0	0.00	44.95	18	24,767	0.07%
2022/07/04	19	45.50	3	45.80	45.50	16	24,130	0.07%
2022/07/01	4	50.30	60	50.50	49.70	-56	23,435	-0.24%
2022/06/30	5	51.24	0	0.00	50.90	5	22,938	0.02%
2022/06/29	1	52.50	0	0.00	52.80	1	22,573	0.00%
2022/06/28	0.4	53.90	0.1	53.80	53.80	0.4	22,282	0.00%
2022/06/24	1	53.50	1	53.70	53.40	0	22,146	0.00%
2022/06/23	2	52.65	1	53.00	53.00	1	22,070	0.00%
2022/06/22	0.1	53.20	0	0.00	53.00	0.1	21,859	0.00%
2022/06/21	0	0.00	43	53.90	54.20	-43	21,818	-0.20%
2022/06/20	1	52.10	0	0.00	51.80	1	21,646	0.00%
2022/06/16	2	53.75	0	0.00	53.70	2	21,114	0.01%
2022/06/14	1	53.40	0	0.00	53.40	1	21,655	0.00%
2022/06/13	1	53.60	0	0.00	53.80	1	21,737	0.00%
2022/06/10	1	54.40	0	0.00	54.80	1	21,637	0.00%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/06	1	54.20	0	0.00	54.80	1	21,784	0.00%
2022/06/01	0	55.10	1	54.80	54.70	-1	22,979	0.00%
2022/05/31	0	0.00	56	54.61	55.70	-56	22,896	-0.24%
2022/05/30	76.2	53.28	0	0.00	54.00	76.2	22,429	0.34%
2022/05/27	21	52.54	1	52.80	52.60	20	22,288	0.09%
2022/05/26	0.2	52.30	0	0.00	51.50	0.2	22,215	0.00%
2022/05/25	2	51.25	0.2	51.24	51.40	1.8	22,592	0.01%
2022/05/24	3	52.17	1	52.20	52.00	2	22,536	0.01%
2022/05/23	2	52.35	2	52.60	52.30	0	22,330	0.00%
2022/05/20	1	53.30	0	0.00	52.90	1	22,422	0.00%
2022/05/19	2	52.75	0	0.00	52.70	2	22,386	0.01%
2022/05/18	22.3	53.36	0.1	54.50	54.10	22.2	22,267	0.10%
2022/05/17	0	52.90	0	0.00	52.60	0	22,037	0.00%
2022/05/13	1	53.90	0	0.00	54.30	1	21,687	0.00%
2022/05/12	2	54.65	0	0.00	54.10	2	21,631	0.01%
2022/05/11	1	56.50	0	0.00	56.20	1	21,071	0.00%
2022/05/10	1	57.52	0	0.00	58.00	1	20,754	0.00%
2022/05/09	5	58.54	0	0.00	58.70	5	20,458	0.02%
2022/05/05	1	63.00	0	0.00	62.30	1	20,764	0.00%
2022/04/28	2	61.50	2	62.10	62.10	0	22,381	0.00%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/22	1	63.20	0	0.00	64.20	1	23,431	0.00%
2022/04/20	1	63.00	1	63.50	63.90	0	25,839	0.00%
2022/04/19	0	0.00	20	63.00	62.70	-20	26,378	-0.08%
2022/04/18	0	0.00	3	63.30	62.80	-3	27,777	-0.01%
2022/04/15	0	0.00	2	64.00	64.00	-2	27,751	-0.01%
2022/04/14	0	0.00	2	65.05	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	1	65.40	65.40	-1	27,974	0.00%
2022/04/11	0	0.00	1	65.30	64.80	-1	28,013	0.00%
2022/04/07	2	65.10	12.9	64.87	64.80	-10.9	28,116	-0.04%
2022/04/06	6	65.23	0	0.00	65.50	6	28,488	0.02%
2022/03/31	0	0.00	30	64.60	64.50	-30	28,580	-0.10%
2022/03/30	0.2	64.10	1	64.40	64.40	-0.8	28,688	0.00%
2022/03/25	1	63.50	0	0.00	63.50	1	28,679	0.00%
2022/03/24	1	63.80	0	0.00	64.30	1	28,745	0.00%
2022/03/23	0.2	64.80	2	64.80	64.80	-1.8	28,715	-0.01%
2022/03/21	0	0.00	1	63.50	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	1	63.60	63.30	-1	28,550	0.00%
2022/03/16	0	0.00	4	61.88	62.00	-4	28,028	-0.01%
2022/03/10	0	0.00	4	60.15	60.30	-4	28,069	-0.01%
2022/03/09	1	59.00	0	0.00	59.00	1	27,951	0.00%
2022/03/08	1.3	58.58	30.2	58.10	58.50	-28.9	27,980	-0.10%
2022/03/07	15.3	59.33	0	0.00	59.40	15.3	27,493	0.06%
2022/03/04	2	61.35	2	61.60	61.20	0	27,369	0.00%
2022/03/03	1	62.20	0	0.00	62.10	1	27,473	0.00%
2022/03/02	0.1	62.10	0	0.00	62.00	0.1	28,000	0.00%
2022/03/01	22	62.41	1	62.50	62.60	21	28,021	0.07%
2022/02/25	4	62.33	0	0.00	62.30	4	27,836	0.01%
2022/02/24	3	62.80	0	0.00	63.00	3	27,194	0.01%
2022/02/18	1	64.20	1	64.10	64.60	0	28,908	0.00%
2022/02/17	2	64.70	6	64.70	64.70	-4	28,921	-0.01%
2022/02/16	2	64.55	0	0.00	64.80	2	29,058	0.01%
2022/02/15	8	64.59	7	64.56	64.30	1	29,080	0.00%
2022/02/14	2	64.05	1	64.20	64.20	1	28,997	0.00%
2022/02/11	2	65.20	7	65.41	65.60	-5	28,556	-0.02%
2022/02/10	8.1	65.52	2	65.80	65.80	6.1	28,542	0.02%
2022/02/09	0	0.00	1	66.00	66.00	-1	28,438	0.00%
2022/02/08	1	65.30	1	66.40	66.00	0	28,310	0.00%
2022/02/07	0	0.00	0.1	64.90	65.70	-0.1	28,037	0.00%
2022/01/26	2	63.15	1	63.50	63.30	1	27,436	0.00%
2022/01/25	6.4	62.87	1	62.70	63.00	5.4	27,281	0.02%
2022/01/24	1.2	63.99	1	64.50	64.30	0.2	26,533	0.00%
2022/01/21	2.1	65.09	7	64.79	64.40	-4.9	26,308	-0.02%
2022/01/20	5	65.88	17	65.34	65.80	-12	25,817	-0.05%
2022/01/19	18.6	66.09	9.6	66.35	66.10	9	25,418	0.04%
2022/01/18	4	66.35	13.2	66.90	66.90	-9.2	25,119	-0.04%
2022/01/17	20	66.84	6	67.73	66.50	14	24,722	0.06%
2022/01/14	8	67.23	15	67.57	67.70	-7	24,258	-0.03%
2022/01/13	14	66.91	15	65.89	67.40	-1	23,316	0.00%
2022/01/12	12	64.19	8.1	64.43	64.70	3.9	21,953	0.02%
2022/01/11	2	63.15	32.3	63.21	64.50	-30.3	21,511	-0.14%
2022/01/10	2	61.90	4	62.08	62.10	-2	20,409	-0.01%
2022/01/07	4	61.95	4	62.20	62.00	0	20,966	0.00%
2022/01/06	14.8	61.76	10	62.08	62.00	4.8	20,926	0.02%
2022/01/05	8.3	61.68	4	61.90	61.90	4.3	21,025	0.02%
2022/01/04	12	61.67	4	61.90	62.00	8	21,301	0.04%
2022/01/03	6	61.97	3	62.57	61.60	3	21,247	0.01%
2021/12/30	20	62.55	8	62.60	62.50	12	21,312	0.06%
2021/12/29	11.8	62.73	6	62.83	63.00	5.8	21,562	0.03%
2021/12/28	12.5	62.00	9	62.02	62.30	3.5	21,270	0.02%
2021/12/27	6.4	61.22	3	61.40	61.30	3.4	21,022	0.02%
2021/12/24	6.3	60.92	0	0.00	61.10	6.3	21,269	0.03%
2021/12/23	2	60.35	1	60.50	60.50	1	21,191	0.00%
2021/12/22	0	0.00	21	60.32	60.30	-21	21,569	-0.10%
2021/12/21	6	60.30	2	60.30	60.30	4	21,880	0.02%
2021/12/20	12	60.05	0	0.00	59.90	12	22,127	0.05%
2021/12/17	6	60.33	3	60.60	60.50	3	22,128	0.01%
2021/12/16	3	60.17	3	60.23	60.30	0	22,181	0.00%
2021/12/15	4	59.90	13	60.07	59.80	-9	23,144	-0.04%
2021/12/14	6	60.40	0	0.00	60.20	6	23,418	0.03%
2021/12/13	2	61.10	7	61.13	60.70	-5	23,489	-0.02%
2021/12/10	4	60.50	5	60.78	60.50	-1	23,478	0.00%
2021/12/09	0	0.00	1	60.50	60.70	-1	23,745	0.00%
2021/12/08	4	60.70	4	61.00	60.70	0	24,282	0.00%
2021/12/07	0	0.00	2	60.70	60.70	-2	24,250	-0.01%
2021/12/06	1	59.80	2	59.90	60.00	-1	24,185	0.00%
2021/12/03	10	59.98	8	60.18	59.90	2	24,450	0.01%
2021/12/02	4	59.35	0	0.00	59.50	4	24,487	0.02%
2021/12/01	15	59.53	2	59.60	59.90	13	24,530	0.05%
2021/11/29	0	0.00	19	59.58	59.30	-19	24,589	-0.08%
2021/11/26	15.1	60.20	3.4	60.76	60.20	11.7	24,564	0.05%
2021/11/25	17.4	61.22	4.2	61.60	61.60	13.2	24,616	0.05%
2021/11/24	6	61.10	15.3	61.44	61.10	-9.3	25,499	-0.04%
2021/11/23	5	60.86	3	61.50	60.80	2	26,165	0.01%
2021/11/22	4.2	61.20	3	61.60	61.10	1.2	26,300	0.00%
2021/11/19	10	62.16	6.8	62.62	61.80	3.2	26,148	0.01%
2021/11/18	20.8	62.61	21.9	62.80	63.00	-1.1	26,009	0.00%
2021/11/17	11.7	61.80	41	60.93	62.20	-29.3	25,582	-0.11%
2021/11/16	4.2	59.70	5	59.90	60.00	-0.8	24,753	0.00%
2021/11/15	6	59.70	10	59.66	59.70	-4	25,028	-0.02%
2021/11/12	12	58.87	8	58.78	58.90	4	25,037	0.02%
2021/11/11	7	58.40	0	0.00	58.60	7	25,109	0.03%
2021/11/09	3	58.40	0	0.00	58.50	3	25,888	0.01%
2021/11/08	14	58.45	2	58.60	58.70	12	26,117	0.05%
2021/11/05	0	58.00	1	58.50	58.50	-1	26,758	0.00%
2021/11/04	6	57.90	8	58.30	57.90	-2	26,864	-0.01%
2021/11/02	10	57.44	7	57.91	57.40	3	27,239	0.01%
2021/10/29	1	57.90	16	57.90	58.10	-15	27,334	-0.05%
2021/10/28	4	58.05	3	58.40	58.10	1	27,308	0.00%
2021/10/27	6	58.47	0	0.00	58.70	6	27,635	0.02%
2021/10/26	1	59.00	13	58.95	59.10	-12	27,866	-0.04%
2021/10/25	4	58.25	2	58.40	58.40	2	28,078	0.01%
2021/10/22	7.1	58.27	0	0.00	58.30	7.1	29,110	0.02%
2021/10/21	6	58.57	6	58.83	58.70	0	29,638	0.00%
2021/10/20	6	58.27	4	58.80	58.30	2	30,673	0.01%
2021/10/19	17	58.58	15	59.10	58.40	2	31,486	0.01%
2021/10/18	3	58.60	3	58.90	58.70	0	32,501	0.00%
2021/10/15	0	0.00	13	57.39	58.30	-13	32,787	-0.04%
2021/10/14	2	56.30	6	56.67	56.60	-4	33,317	-0.01%
2021/10/13	10	56.14	10	56.86	56.20	0	33,994	0.00%
2021/10/12	3.1	55.98	0	0.00	56.40	3.1	34,767	0.01%
2021/10/08	2	57.10	2	57.30	57.10	0	35,161	0.00%
2021/10/07	2.4	57.25	5	57.36	57.10	-2.6	35,822	-0.01%
2021/10/06	4	56.45	10	57.10	57.10	-6	36,388	-0.02%
2021/10/05	17	55.78	7	56.17	56.40	10	37,311	0.03%
2021/10/04	0.1	56.90	18	56.76	56.60	-17.9	37,369	-0.05%
2021/10/01	9	56.99	1	56.90	56.90	8	37,567	0.02%
2021/09/30	9	57.69	3	57.87	57.90	6	37,394	0.02%
2021/09/29	9	57.73	12.2	57.87	58.00	-3.2	37,382	-0.01%
2021/09/28	7.2	58.90	0.6	58.60	59.00	6.6	37,072	0.02%
2021/09/27	3.6	58.60	9	58.14	58.70	-5.4	36,833	-0.01%
2021/09/24	11	57.83	3	58.07	57.80	8	36,647	0.02%
2021/09/23	1	57.30	7	57.37	57.50	-6	36,726	-0.02%
2021/09/22	21	56.60	16	57.00	56.80	5	36,863	0.01%
2021/09/17	15	59.43	1	58.90	58.90	14	35,916	0.04%
2021/09/16	11.3	59.60	8.6	59.96	59.70	2.6	35,754	0.01%
2021/09/15	4	59.60	42	59.62	59.50	-38	35,725	-0.11%
2021/09/14	16	59.79	8	60.45	59.80	8	36,050	0.02%
2021/09/13	14.3	59.82	16	59.70	59.90	-1.7	35,934	0.00%
2021/09/10	9.8	59.02	5.4	59.16	59.20	4.5	36,179	0.01%
2021/09/09	2	58.10	0	0.00	58.70	2	36,410	0.01%
2021/09/08	4	58.95	1	58.00	58.50	3	36,458	0.01%
2021/09/07	25	59.10	15	59.40	59.20	10	36,413	0.03%
2021/09/06	5	59.20	20	59.60	59.20	-15	36,440	-0.04%
2021/09/03	28	59.33	0	0.00	59.60	28	36,509	0.08%
2021/09/02	2.1	58.11	35	58.81	58.70	-32.9	36,261	-0.09%
2021/09/01	11.7	59.24	8	59.50	59.20	3.7	36,128	0.01%
2021/08/31	15.3	59.22	21	59.18	59.60	-5.7	35,983	-0.02%
2021/08/30	35	58.89	4.3	58.90	59.50	30.8	35,573	0.09%
2021/08/27	0	0.00	19.5	56.65	57.70	-19.5	34,791	-0.06%
2021/08/26	4	55.85	23.8	55.83	56.00	-19.8	34,212	-0.06%
2021/08/25	13.5	55.78	2	55.80	56.00	11.5	34,213	0.03%
2021/08/24	5.6	55.65	6	55.53	55.80	-0.4	34,194	0.00%
2021/08/23	12.7	55.08	10	54.72	55.10	2.7	34,292	0.01%
2021/08/20	15	53.57	8	54.15	53.70	7	34,591	0.02%
2021/08/19	20	53.90	14	54.53	53.80	6	35,416	0.02%
2021/08/18	8.1	54.13	0.5	54.40	54.40	7.6	35,187	0.02%
2021/08/17	12.6	54.47	8	54.70	54.70	4.6	35,285	0.01%
2021/08/16	10	54.02	8	54.45	54.30	2	35,474	0.01%
2021/08/13	4	55.10	0	0.00	55.00	4	36,182	0.01%
2021/08/12	4	55.75	4	56.35	56.00	0	36,421	0.00%
2021/08/11	4	55.88	17.4	55.94	56.00	-13.4	37,296	-0.04%
2021/08/10	7	55.04	1	55.00	54.90	6	37,950	0.02%
2021/08/09	12.2	54.76	15.3	55.18	55.20	-3.1	38,888	-0.01%
2021/08/06	4	55.10	2	55.40	55.10	2	39,246	0.01%
2021/08/05	8	55.20	4	55.55	55.20	4	40,324	0.01%
2021/08/04	4	55.35	2	55.80	55.20	2	42,419	0.00%
2021/08/02	3	54.43	3	55.63	55.80	0	45,914	0.00%
2021/07/30	4	54.08	0	0.00	54.30	4	46,113	0.01%
2021/07/29	8	54.63	14.7	54.55	54.80	-6.7	46,829	-0.01%
2021/07/28	8	53.79	8.3	53.86	53.80	-0.3	47,764	0.00%
2021/07/27	14	55.22	1	55.00	55.00	13	47,571	0.03%
2021/07/26	21.3	56.75	0	0.00	56.20	21.3	48,078	0.04%
2021/07/23	28	60.26	40.8	60.30	60.30	-12.8	47,224	-0.03%
2021/07/22	21.7	59.81	12	59.61	60.10	9.7	46,760	0.02%
2021/07/21	4	58.10	10.4	58.42	58.30	-6.4	46,106	-0.01%
2021/07/20	2	58.35	22.6	58.57	57.90	-20.6	46,010	-0.04%
2021/07/19	11	59.66	15	60.21	59.70	-4	45,057	-0.01%
2021/07/16	28.1	59.40	19	58.90	59.80	9.1	44,842	0.02%
2021/07/15	21	58.04	12	57.85	58.10	9	44,376	0.02%
2021/07/14	12	56.81	23.5	56.81	57.00	-11.5	44,314	-0.03%
2021/07/13	15	56.17	41	56.45	56.10	-26	44,523	-0.06%
2021/07/12	46.3	55.82	48	56.11	55.70	-1.7	44,050	0.00%
2021/07/09	16	53.89	0	0.00	53.80	16	43,356	0.04%
2021/07/08	11.7	54.29	10	54.76	54.40	1.7	43,206	0.00%
2021/07/07	6	53.77	1	54.00	54.00	5	43,295	0.01%
2021/07/06	16.6	54.14	9	54.30	54.10	7.6	43,898	0.02%
2021/07/05	7.4	54.07	3	54.27	54.20	4.4	44,023	0.01%
2021/07/02	4	53.90	2	54.20	53.90	2	44,053	0.00%
2021/07/01	12	53.82	2	54.20	53.90	10	44,129	0.02%
2021/06/30	5	53.82	5	54.02	53.90	0	44,225	0.00%
2021/06/29	2	53.60	0	0.00	53.70	2	44,258	0.00%
2021/06/25	10	54.28	6	54.43	54.30	4	44,617	0.01%
2021/06/24	7	53.71	0	0.00	53.80	7	44,881	0.02%
2021/06/23	1	53.20	11	53.31	54.10	-10	45,398	-0.02%
2021/06/22	1	52.60	14	52.73	52.60	-13	45,248	-0.03%
2021/06/21	17.1	52.13	10	52.72	52.00	7.1	45,507	0.02%
2021/06/18	5	53.56	0	0.00	53.60	5	45,701	0.01%
2021/06/17	5	53.68	3	54.10	54.00	2	45,680	0.00%
2021/06/16	4	54.10	14	54.40	54.30	-10	46,507	-0.02%
2021/06/15	3	54.37	0	0.00	54.30	3	46,545	0.01%
2021/06/09	10.2	54.28	0	0.00	54.30	10.2	47,718	0.02%
2021/06/08	12	54.70	2	55.00	54.80	10	48,075	0.02%
2021/06/07	0	0.00	25	54.14	54.70	-25	49,977	-0.05%
2021/06/04	7.1	55.05	1	55.60	55.00	6.1	50,528	0.01%
2021/06/03	4.3	55.82	4	56.70	55.80	0.3	51,515	0.00%
2021/06/02	20	56.02	5	56.10	56.30	15	51,779	0.03%
2021/06/01	10.1	55.80	0	0.00	55.80	10.1	51,618	0.02%
2021/05/31	1.3	56.13	0	0.00	55.90	1.3	51,771	0.00%
2021/05/28	0.1	55.40	11	54.59	55.50	-10.9	51,748	-0.02%
2021/05/27	0	0.00	29	53.78	54.40	-29	51,388	-0.06%
2021/05/26	18	54.03	8	54.51	54.40	10	51,390	0.02%
2021/05/25	23	54.37	8	54.69	54.30	15	52,113	0.03%
2021/05/24	4	53.80	8	53.80	53.90	-4	52,112	-0.01%
2021/05/21	4.2	54.22	4	54.83	54.20	0.2	52,164	0.00%
2021/05/20	17.1	53.59	2	54.80	53.30	15.1	51,138	0.03%
2021/05/19	6.1	54.10	4	54.45	54.30	2.1	50,805	0.00%
2021/05/18	0	0.00	19.1	53.37	53.50	-19.1	50,042	-0.04%
2021/05/17	6.2	49.11	24	49.23	48.65	-17.8	49,415	-0.04%
2021/05/14	19	52.03	5	52.40	51.50	14	48,429	0.03%
2021/05/13	14	51.27	18	51.46	51.10	-4	47,837	-0.01%
2021/05/12	36	53.09	28	53.41	52.30	8	46,707	0.02%
2021/05/11	37	57.39	66	58.04	56.60	-29	44,799	-0.06%
2021/05/10	17	58.09	70	57.23	58.20	-53	42,722	-0.12%
2021/05/07	32	54.98	15.3	54.99	55.10	16.7	41,585	0.04%
2021/05/06	21	54.63	26.5	54.69	54.40	-5.5	41,421	-0.01%
2021/05/05	9	53.70	8	53.43	53.60	1	40,596	0.00%
2021/05/04	6.3	52.18	24	52.22	51.70	-17.7	39,590	-0.04%
2021/05/03	70	52.80	21	53.55	52.60	49	38,914	0.13%
2021/04/29	11	52.37	15	52.45	52.30	-4	38,083	-0.01%
2021/04/28	8	52.74	5	53.40	53.00	3	37,858	0.01%
2021/04/27	2	52.00	32	52.38	52.90	-30	37,854	-0.08%
2021/04/26	27	52.07	22	51.80	52.10	5	37,332	0.01%
2021/04/23	5	50.80	0	0.00	50.90	5	37,028	0.01%
2021/04/22	15	50.88	23	51.27	50.70	-8	37,188	-0.02%
2021/04/21	2	50.50	2	51.00	50.90	0	36,739	0.00%
2021/04/20	17	51.25	7	51.96	51.40	10	36,446	0.03%
2021/04/19	44	51.30	29.3	50.90	51.60	14.7	36,139	0.04%
2021/04/16	5	49.67	0	0.00	49.85	5	35,728	0.01%
2021/04/15	0	0.00	1	49.80	49.80	-1	36,111	0.00%
2021/04/14	6	48.98	0	0.00	48.55	6	35,836	0.02%
2021/04/13	0	0.00	7	49.39	49.00	-7	35,813	-0.02%
2021/04/12	5	48.65	10	48.63	48.80	-5	35,490	-0.01%
2021/04/09	5	47.15	0.4	47.30	47.25	4.7	34,922	0.01%
2021/04/07	0	0.00	21	47.80	48.00	-21	35,423	-0.06%
2021/04/06	0	0.00	1	47.95	48.00	-1	35,289	0.00%
2021/04/01	0	0.00	3	48.05	47.95	-3	35,054	-0.01%
2021/03/31	0	0.00	80	48.15	47.95	-80	34,785	-0.23%
2021/03/30	0	0.00	1	47.60	48.00	-1	34,421	0.00%
2021/03/29	0.4	47.95	4	48.04	48.00	-3.7	34,025	-0.01%
2021/03/26	2	47.40	0	0.00	47.60	2	33,554	0.01%
2021/03/24	14	46.38	6.6	46.47	46.50	7.4	32,734	0.02%
2021/03/23	3	46.78	25.1	46.77	46.80	-22.1	32,299	-0.07%
2021/03/22	2	45.23	7	45.37	45.60	-5	31,355	-0.02%
2021/03/19	0	0.00	0.4	45.30	44.60	-0.4	31,210	0.00%
2021/03/18	11	45.46	11	45.90	45.45	0	30,492	0.00%
2021/03/17	11	45.95	16	46.32	45.80	-5	30,786	-0.02%
2021/03/16	10	46.55	0	0.00	46.45	10	30,652	0.03%
2021/03/15	2	46.70	8	46.69	46.70	-6	30,476	-0.02%
2021/03/12	5	45.68	6	45.93	45.90	-1	29,745	0.00%
2021/03/11	11	45.65	42	45.90	45.75	-31	29,369	-0.11%
2021/03/10	21	44.49	20	44.46	44.55	1	27,637	0.00%
2021/03/09	13.4	44.05	29	43.67	44.30	-15.6	27,111	-0.06%
2021/03/08	32	42.92	10	43.16	42.90	22	26,040	0.08%
2021/03/05	2	41.95	10	42.31	42.55	-8	25,732	-0.03%
2021/03/04	10	42.10	4	42.39	42.35	6	26,329	0.02%
2021/03/03	0	0.00	10	42.37	42.55	-10	26,140	-0.04%
2021/03/02	9	42.13	5	42.60	41.90	4	25,848	0.02%
2021/02/26	6	42.55	0	0.00	41.95	6	25,574	0.02%
2021/02/25	5	43.50	12	43.23	43.60	-7	24,484	-0.03%
2021/02/24	2	43.00	18	42.95	42.65	-16	23,685	-0.07%
2021/02/23	1	42.40	10	42.58	42.70	-9	23,411	-0.04%
2021/02/22	0	0.00	14	42.14	42.05	-14	23,044	-0.06%
2021/02/19	16	41.80	1	41.80	41.85	15	23,212	0.06%
2021/02/18	0	0.00	18	42.27	42.20	-18	23,510	-0.08%
2021/02/17	50	41.30	21	41.77	41.95	29	23,256	0.12%
2021/02/04	1	40.35	0	0.00	40.70	1	22,690	0.00%
2021/01/28	7	40.20	30	40.12	40.10	-23	23,051	-0.10%
2021/01/27	7	40.56	8	40.74	40.50	-1	22,758	0.00%
2021/01/26	4	40.55	0	0.00	40.50	4	22,636	0.02%
2021/01/25	0	0.00	10	41.00	41.00	-10	22,281	-0.04%
2021/01/22	6	40.62	0	0.00	40.55	6	22,278	0.03%
2021/01/21	17	40.79	1	40.90	40.65	16	22,163	0.07%
2021/01/20	6	40.98	0	0.00	40.65	6	22,023	0.03%
2021/01/18	2	41.20	0	0.00	41.20	2	21,418	0.01%
2021/01/15	11	41.95	16	42.13	41.80	-5	21,144	-0.02%
2021/01/14	4	42.28	0	0.00	42.50	4	20,941	0.02%
2021/01/13	10	42.35	1	42.40	42.40	9	20,773	0.04%
2021/01/12	10	42.33	12	42.73	42.30	-2	20,539	-0.01%
2021/01/11	11.5	42.56	25.5	42.99	42.60	-14	20,111	-0.07%
2021/01/08	30.5	42.48	48	42.37	42.85	-17.5	19,630	-0.09%
2021/01/07	33	41.80	154	41.95	41.90	-121	19,033	-0.64%	大賣/鉅額交易
2021/01/06	8	41.74	3	42.17	41.55	5	18,772	0.03%
2021/01/05	3	42.10	0	0.00	42.10	3	18,538	0.02%
2021/01/04	0	0.00	3.1	41.81	42.05	-3.1	18,450	-0.02%
2020/12/31	18	42.23	2	42.35	42.25	16	18,361	0.09%
2020/12/30	11	41.73	28	41.64	42.20	-17	18,042	-0.09%
2020/12/29	0	0.00	5	41.50	41.35	-5	17,439	-0.03%
2020/12/28	5	41.10	5	41.35	41.30	0	17,426	0.00%
2020/12/25	1	41.00	0	0.00	41.15	1	17,445	0.01%
2020/12/24	15	41.02	0	0.00	41.00	15	17,480	0.09%
2020/12/22	12	41.09	0	0.00	41.05	12	17,563	0.07%
2020/12/21	0	0.00	6	41.47	41.55	-6	17,838	-0.03%
2020/12/18	5	41.05	2	41.40	41.20	3	17,909	0.02%
2020/12/17	0	0.00	1	41.20	41.35	-1	17,886	-0.01%
2020/12/16	0	0.00	2	41.40	41.55	-2	18,034	-0.01%
2020/12/15	2	41.00	2.5	41.21	41.10	-0.5	18,107	0.00%
2020/12/14	151	41.85	2	41.90	41.80	149	18,052	0.83%	大買/鉅額交易
2020/12/11	1	41.70	11	41.92	41.95	-10	17,874	-0.06%
2020/12/10	1	41.30	2	41.30	41.45	-1	17,252	-0.01%
2020/12/09	5	40.80	10	40.80	41.00	-5	16,918	-0.03%
2020/12/08	0	0.00	25	40.56	40.95	-25	16,800	-0.15%
2020/12/07	5	40.55	14	40.89	40.95	-9	16,625	-0.05%
2020/12/04	16	40.42	9	40.58	40.75	7	16,401	0.04%
2020/12/03	21	40.38	10	40.55	40.30	11	16,082	0.07%
2020/12/02	22	40.55	0	0.00	40.50	22	15,847	0.14%
2020/12/01	14	40.54	0	0.00	40.70	14	15,754	0.09%
2020/11/30	7	40.93	1	40.75	40.40	6	15,706	0.04%
2020/11/27	1	41.45	0	0.00	41.35	1	15,118	0.01%
2020/11/25	0	0.00	10	41.65	41.45	-10	15,243	-0.07%
2020/11/24	1	41.60	2	41.78	41.50	-1	15,216	-0.01%
2020/11/20	2	41.23	0	0.00	41.30	2	15,158	0.01%
2020/11/19	2	41.73	2.1	41.79	41.50	-0.1	15,078	0.00%
2020/11/18	3	41.75	2	41.80	41.80	1	14,889	0.01%
2020/11/17	0	0.00	17	41.39	41.50	-17	14,523	-0.12%
2020/11/16	14	40.79	3	40.95	40.95	11	14,234	0.08%
2020/11/13	100	40.47	0	0.00	40.55	100	14,240	0.70%
2020/11/12	14	40.74	20	40.73	40.55	-6	14,160	-0.04%
2020/11/11	0.5	40.94	15	40.78	41.25	-14.5	13,958	-0.10%
2020/11/10	0	0.00	12	40.21	40.40	-12	13,287	-0.09%
2020/11/09	0	0.00	2	39.65	39.60	-2	12,736	-0.02%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	6	39.06	39.15	-6	13,025	-0.05%
2020/10/27	1	38.70	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0	0.00	2	38.95	38.95	-2	13,285	-0.02%
2020/10/23	1	38.50	0	0.00	38.60	1	13,364	0.01%
2020/10/21	15	38.40	1	38.50	38.40	14	13,560	0.10%
2020/10/16	3	38.17	0	0.00	38.15	3	13,761	0.02%
2020/10/15	4	38.23	5	38.35	38.20	-1	13,918	-0.01%
2020/10/14	5	38.60	0	0.00	38.60	5	13,826	0.04%
2020/10/13	20	38.40	0	0.00	38.45	20	13,800	0.14%
2020/10/08	3	38.40	0	0.00	38.45	3	13,875	0.02%
2020/09/30	2	38.75	15	38.70	38.60	-13	14,128	-0.09%
2020/09/29	0	0.00	4	38.74	38.70	-4	14,196	-0.03%
2020/09/28	1	38.25	1	38.55	38.55	0	14,372	0.00%
2020/09/25	3.3	38.18	0	0.00	38.10	3.3	14,579	0.02%
2020/09/24	14	38.29	0	0.00	38.00	14	14,574	0.10%
2020/09/23	7	38.76	1	38.81	39.00	6	14,327	0.04%
2020/09/22	4	38.91	0	0.00	39.00	4	14,432	0.03%
2020/09/21	6	39.25	0	0.00	39.10	6	14,877	0.04%
2020/09/18	0	0.00	2	39.65	39.50	-2	14,881	-0.01%
2020/09/17	41	39.90	0	0.00	39.65	41	14,810	0.28%
2020/09/11	1	39.75	2.3	39.94	39.90	-1.3	15,115	-0.01%
2020/09/09	1	39.25	0	0.00	39.45	1	15,487	0.01%
2020/09/08	1.1	39.38	0	0.00	39.55	1.1	15,642	0.01%
2020/09/04	1	39.45	10	39.40	39.45	-9	16,308	-0.06%
2020/09/03	2	39.70	1	39.70	39.85	1	16,380	0.01%
2020/09/02	8	39.61	0	0.00	39.55	8	16,465	0.05%
2020/08/31	1	39.90	0	0.00	39.85	1	16,599	0.01%
2020/08/28	1	40.05	0	0.00	39.95	1	16,722	0.01%
2020/08/27	2	40.00	0	0.00	40.00	2	17,168	0.01%
2020/08/25	0	0.00	3	40.43	40.50	-3	17,329	-0.02%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/21	0	0.00	10	40.00	39.85	-10	17,819	-0.06%
2020/08/20	5	39.73	2	40.20	39.80	3	17,855	0.02%
2020/08/19	0	0.00	2	40.75	40.55	-2	17,898	-0.01%
2020/08/18	1	40.40	0	0.00	40.60	1	17,722	0.01%
2020/08/13	0	0.00	2	40.65	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	5	40.35	40.45	-5	17,944	-0.03%
2020/08/10	0	0.00	1	40.35	40.45	-1	17,663	-0.01%
2020/08/07	2	39.90	3	39.95	39.85	-1	17,607	-0.01%
2020/08/05	0	0.00	1	39.85	39.85	-1	17,608	-0.01%
2020/08/04	0.2	39.80	0	0.00	39.80	0.2	17,688	0.00%
2020/08/03	3	39.42	0	0.00	39.25	3	17,735	0.02%
2020/07/31	15	39.73	16	39.76	39.60	-1	17,563	-0.01%
2020/07/30	13	39.94	2	40.45	40.10	11	17,425	0.06%
2020/07/29	1	39.90	10	40.20	40.10	-9	17,321	-0.05%
2020/07/28	15	39.68	0	0.00	39.65	15	17,566	0.09%
2020/07/27	3	39.93	6	40.18	39.75	-3	17,939	-0.02%
2020/07/24	1	40.15	0	0.00	40.10	1	18,009	0.01%
2020/07/23	7	40.53	5	40.40	40.35	2	17,974	0.01%
2020/07/17	0	0.00	2	40.55	40.50	-2	17,823	-0.01%
2020/07/16	0	0.00	3	40.75	40.55	-3	17,975	-0.02%
2020/07/14	0	0.00	0.1	40.70	40.70	-0.1	18,075	0.00%
2020/07/13	10	40.60	4	40.69	40.95	6	18,211	0.03%
2020/07/10	10	40.30	0	0.00	40.25	10	18,277	0.05%
2020/07/09	2	40.93	0	0.00	40.60	2	18,417	0.01%
2020/07/07	3	41.12	1	41.15	40.95	2	18,681	0.01%
2020/07/06	0	0.00	8	41.11	41.25	-8	18,613	-0.04%
2020/07/03	0	0.00	2	40.60	40.75	-2	18,579	-0.01%
2020/07/02	10	40.40	0	0.00	40.30	10	18,729	0.05%
2020/07/01	21	40.40	1	40.30	40.35	20	18,993	0.11%
2020/06/30	58	41.93	0	0.00	41.85	58	18,782	0.31%
2020/06/29	51	41.89	0	0.00	41.90	51	18,456	0.28%
2020/06/24	10	42.25	0	0.00	42.20	10	18,341	0.05%
2020/06/23	22	42.20	1	42.30	42.30	21	18,481	0.11%
2020/06/22	20	42.05	0	0.00	42.10	20	18,405	0.11%
2020/06/18	1	42.15	7	42.15	42.15	-6	18,626	-0.03%
2020/06/15	2	41.50	0	0.00	40.90	2	19,490	0.01%
2020/06/11	3	41.38	0	0.00	41.00	3	20,145	0.01%
2020/06/10	0	0.00	18	42.38	42.35	-18	20,108	-0.09%
2020/06/09	5	41.95	4	41.98	42.00	1	20,714	0.00%
2020/06/08	0	0.00	32	41.75	41.90	-32	21,246	-0.15%
2020/06/05	0	0.00	1	41.40	41.60	-1	21,311	0.00%
2020/06/04	0	0.00	7	41.51	41.55	-7	21,536	-0.03%
2020/06/03	1	40.95	31	41.05	41.40	-30	21,897	-0.14%
2020/06/02	0	0.00	9.1	40.40	40.35	-9.1	21,748	-0.04%
2020/06/01	0	0.00	14	40.33	40.25	-14	21,626	-0.06%
2020/05/29	1	39.30	1	39.70	40.05	0	21,638	0.00%
2020/05/28	2	39.80	0	0.00	39.50	2	21,492	0.01%
2020/05/27	0	0.00	2	40.18	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	14	39.92	39.90	-14	22,372	-0.06%
2020/05/25	6	38.97	0	0.00	39.15	6	22,190	0.03%
2020/05/22	2	39.28	0	0.00	39.25	2	22,264	0.01%
2020/05/21	0	0.00	3	39.90	39.95	-3	22,347	-0.01%
2020/05/20	5	39.75	31	39.65	39.65	-26	22,296	-0.12%
2020/05/19	5	39.55	3	39.52	39.45	2	22,238	0.01%
2020/05/15	4	39.04	1	39.30	39.05	3	22,160	0.01%
2020/05/14	6	39.18	0	0.00	39.15	6	22,118	0.03%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/11	0	0.00	6	39.71	39.60	-6	22,106	-0.03%
2020/05/08	0	0.00	2	39.35	39.25	-2	22,176	-0.01%
2020/05/06	3	38.67	2	38.95	38.80	1	22,195	0.00%
2020/05/05	4	38.91	0	0.00	38.90	4	22,223	0.02%
2020/05/04	3	38.62	1	39.00	38.80	2	22,279	0.01%
2020/04/30	0	0.00	119	39.41	39.90	-119	22,046	-0.54%	大賣/鉅額交易
2020/04/29	0	0.00	2	38.68	38.45	-2	21,797	-0.01%
2020/04/28	2	38.05	0	0.00	38.00	2	21,841	0.01%
2020/04/20	1	37.95	0	0.00	38.00	1	22,772	0.00%
2020/04/17	5	38.55	23	38.25	38.20	-18	23,025	-0.08%
2020/04/16	2	37.65	0	0.00	37.80	2	22,915	0.01%
2020/04/15	11	38.22	11	38.25	38.30	0	22,791	0.00%
2020/04/14	20	37.78	11	37.87	38.00	9	22,766	0.04%
2020/04/13	3	37.47	0	0.00	37.40	3	22,579	0.01%
2020/04/10	1	37.60	6	37.65	37.80	-5	22,597	-0.02%
2020/04/08	0	0.00	1	35.95	35.75	-1	22,189	0.00%
2020/04/07	1	35.00	0	0.00	35.35	1	21,984	0.00%
2020/03/31	7	35.66	0	0.00	35.30	7	21,392	0.03%
2020/03/30	0	0.00	1	35.65	35.80	-1	21,116	0.00%
2020/03/27	0	0.00	4	35.86	35.80	-4	20,967	-0.02%
2020/03/26	1	35.25	0	0.00	35.25	1	20,711	0.00%
2020/03/25	3	35.25	2	35.50	35.30	1	20,728	0.00%
2020/03/24	5	34.87	2	35.15	34.65	3	20,552	0.01%
2020/03/23	25	34.38	1	34.40	34.15	24	20,477	0.12%
2020/03/20	1	35.10	2	35.28	35.10	-1	20,413	0.00%
2020/03/19	11	33.86	130	33.99	34.00	-119	19,997	-0.60%	大賣/鉅額交易
2020/03/18	8	34.82	2	34.95	34.65	6	19,782	0.03%
2020/03/17	3	35.00	0	0.00	35.00	3	19,559	0.02%
2020/03/16	15	36.08	0	0.00	35.80	15	19,289	0.08%
2020/03/13	14	35.39	5	35.98	37.00	9	18,926	0.05%
2020/03/12	12	37.95	2	38.08	37.50	10	18,171	0.06%
2020/03/11	14	38.83	0	0.00	38.60	14	17,595	0.08%
2020/03/10	0	0.00	4	39.13	39.00	-4	17,509	-0.02%
2020/03/09	122	38.96	1	38.60	38.55	121	17,666	0.68%	大買/鉅額交易
2020/03/06	19	39.72	32	39.55	39.50	-13	16,962	-0.08%
2020/03/05	0	0.00	100	40.10	40.15	-100	16,604	-0.60%
2020/03/04	6	39.79	31	39.70	39.75	-25	16,734	-0.15%
2020/03/03	16	39.85	10	39.90	39.80	6	16,625	0.04%
2020/03/02	104	39.30	0	0.00	39.50	104	16,401	0.63%	大買/鉅額交易
2020/02/27	15	40.26	0	0.00	40.05	15	16,358	0.09%
2020/02/26	2	40.35	0	0.00	40.65	2	15,944	0.01%
2020/02/25	5.6	40.61	1	40.55	40.70	4.6	15,823	0.03%
2020/02/24	7	40.84	0	0.00	40.85	7	15,822	0.04%
2020/02/21	2	41.30	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0	0.00	1	41.80	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	6	41.62	41.75	-6	15,831	-0.04%
2020/02/18	6	41.19	2	41.50	41.50	4	15,879	0.03%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/13	1	41.55	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0	0.00	2	41.98	41.80	-2	16,482	-0.01%
2020/02/11	0	0.00	7	41.62	41.65	-7	16,604	-0.04%
2020/02/10	2	40.70	2	40.90	40.90	0	17,085	0.00%
2020/02/07	4	41.06	0	0.00	41.05	4	18,245	0.02%
2020/02/06	0	0.00	21	41.25	41.50	-21	18,469	-0.11%
2020/02/05	0	0.00	3.6	40.90	40.95	-3.6	18,523	-0.02%
2020/02/04	2	40.43	20	40.70	40.70	-18	18,629	-0.10%
2020/02/03	20	40.00	1	40.25	40.20	19	18,821	0.10%
2020/01/31	1	40.65	2	40.83	40.65	-1	18,706	-0.01%
2020/01/30	5	41.00	0	0.00	40.60	5	18,516	0.03%
2020/01/20	2	43.05	2	43.13	43.10	0	17,715	0.00%
2020/01/16	0	0.00	7	42.91	42.95	-7	17,637	-0.04%
2020/01/15	7	42.76	3	43.00	42.90	4	17,693	0.02%
2020/01/14	1	42.90	0	0.00	42.85	1	17,768	0.01%
2020/01/13	2	42.80	13	42.58	42.85	-11	17,602	-0.06%
2020/01/10	15	42.03	0	0.00	42.05	15	17,528	0.09%
2020/01/09	0.1	42.00	0	0.00	42.00	0.1	17,525	0.00%
2020/01/08	1	42.00	10	41.95	41.80	-9	17,684	-0.05%
2020/01/07	5.7	42.21	0	0.00	42.20	5.7	17,626	0.03%
2020/01/06	7.1	42.27	0	0.00	42.25	7.1	17,702	0.04%
2019/12/30	5	42.65	0	0.00	42.70	5	17,595	0.03%
2019/12/27	1	42.60	0	0.00	42.70	1	17,644	0.01%
2019/12/25	1	42.65	1	42.65	42.60	0	17,752	0.00%
2019/12/24	0	0.00	7	42.74	42.65	-7	17,858	-0.04%
2019/12/18	1	42.95	0	0.00	43.00	1	17,810	0.01%
2019/12/16	7	42.87	2	42.90	42.90	5	17,741	0.03%
2019/12/13	0	0.00	1	42.85	42.90	-1	17,562	-0.01%
2019/12/12	0	0.00	1	42.45	42.45	-1	17,156	-0.01%
2019/12/11	1	41.75	32	42.21	42.40	-31	16,948	-0.18%
2019/12/10	1	41.45	0	0.00	41.70	1	16,686	0.01%
2019/12/09	2	41.28	2	41.30	41.30	0	16,725	0.00%
2019/12/06	0	0.00	1	41.20	41.25	-1	16,803	-0.01%
2019/12/05	4	41.43	3	41.57	41.50	1	16,719	0.01%
2019/12/04	10	41.27	10	41.32	41.30	0	16,638	0.00%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	22	41.77	0	0.00	41.70	22	16,305	0.13%
2019/11/28	0	0.00	19	42.45	42.35	-19	16,108	-0.12%
2019/11/27	3.3	42.18	2	42.23	42.30	1.3	16,237	0.01%
2019/11/26	22	42.04	7	42.41	42.00	15	16,257	0.09%
2019/11/25	21	42.55	0	0.00	42.50	21	15,681	0.13%
2019/11/14	1	42.10	0	0.00	42.15	1	15,650	0.01%
2019/11/13	1	42.35	19	42.35	42.35	-18	16,314	-0.11%
2019/11/11	1	42.60	1	42.70	42.25	0	16,218	0.00%
2019/11/08	2	42.58	1	42.60	42.70	1	16,126	0.01%
2019/11/07	5	43.55	5	42.90	42.90	0	15,987	0.00%
2019/11/06	0	0.00	17	42.51	43.00	-17	15,346	-0.11%
2019/11/05	1	41.30	1	41.35	41.45	0	14,376	0.00%
2019/11/04	1	40.50	6	40.83	40.95	-5	14,252	-0.04%
2019/11/01	1	40.25	0	0.00	40.10	1	14,271	0.01%
2019/10/31	2	40.43	4	40.85	40.30	-2	14,303	-0.01%
2019/10/30	2	41.00	0	0.00	40.85	2	14,093	0.01%
2019/10/29	1	41.10	0	0.00	41.15	1	14,014	0.01%
2019/10/28	1	41.00	0.9	41.00	41.00	0.1	13,915	0.00%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	2	41.20	0	0.00	40.95	2	13,685	0.01%
2019/10/22	0	0.00	3	41.53	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/18	14	41.10	1	41.30	41.30	13	13,581	0.10%
2019/10/17	1	40.95	3	41.23	41.30	-2	13,439	-0.01%
2019/10/16	0	0.00	18	41.07	41.10	-18	13,435	-0.13%
2019/10/15	0	0.00	2	40.65	40.55	-2	13,414	-0.01%
2019/10/09	7	40.55	0	0.00	40.55	7	13,440	0.05%
2019/10/07	1	40.40	0	0.00	40.40	1	13,502	0.01%
2019/10/04	2	40.40	1	40.30	40.60	1	13,625	0.01%
2019/10/03	3	40.33	0	0.00	40.30	3	13,615	0.02%
2019/10/02	2	40.90	7	41.00	40.90	-5	13,633	-0.04%
2019/10/01	1	41.05	2	41.40	41.25	-1	13,634	-0.01%
2019/09/27	2	41.00	0	0.00	40.90	2	13,616	0.01%
2019/09/24	0	0.00	1	41.60	41.60	-1	14,042	-0.01%
2019/09/23	4.1	41.25	0	0.00	41.15	4.1	14,358	0.03%
2019/09/20	1	41.55	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	2	41.58	2	41.53	41.65	0	14,537	0.00%
2019/09/16	0	0.00	1	41.65	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	2	41.35	15	41.57	41.40	-13	14,658	-0.09%
2019/09/10	15	41.40	3	41.37	41.40	12	14,594	0.08%
2019/09/09	0	0.00	2	40.80	40.95	-2	14,497	-0.01%
2019/09/06	0	0.00	30	40.64	40.80	-30	14,462	-0.21%
2019/09/05	0	0.00	9	40.44	40.50	-9	14,418	-0.06%
2019/09/02	2	40.05	0	0.00	39.95	2	14,675	0.01%
2019/08/30	2	39.85	3	39.85	40.15	-1	14,765	-0.01%
2019/08/29	0	0.00	3	39.50	39.50	-3	14,673	-0.02%
2019/08/26	25	39.36	10	39.45	39.50	15	14,823	0.10%
2019/08/22	1	39.60	0	0.00	39.45	1	14,954	0.01%
2019/08/21	2	39.60	0	0.00	39.50	2	16,263	0.01%
2019/08/20	0	0.00	1	39.85	39.70	-1	16,260	-0.01%
2019/08/19	1	39.75	9	39.98	40.00	-8	16,339	-0.05%
2019/08/16	60	39.29	18	39.41	39.55	42	16,312	0.26%
2019/08/15	2	39.38	0	0.00	39.35	2	15,763	0.01%
2019/08/14	4	39.83	0	0.00	39.75	4	15,935	0.03%
2019/08/13	3	39.83	2	39.90	39.80	1	16,024	0.01%
2019/08/12	0	0.00	5	40.40	40.00	-5	16,218	-0.03%
2019/08/07	1	39.70	0	0.00	39.80	1	16,841	0.01%
2019/08/06	1	39.65	0	0.00	39.90	1	17,733	0.01%
2019/08/02	10	40.11	0	0.00	40.10	10	18,151	0.06%
2019/08/01	3	40.52	0	0.00	40.50	3	18,301	0.02%
2019/07/30	1	41.25	0	0.00	41.10	1	18,294	0.01%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/26	6	41.12	0	0.00	41.15	6	18,848	0.03%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	2	41.30	0	0.00	41.15	2	19,348	0.01%
2019/07/23	3.1	41.28	0	0.00	41.20	3.1	19,390	0.02%
2019/07/22	0	0.00	2	41.33	41.40	-2	19,369	-0.01%
2019/07/19	6	41.08	0	0.00	41.05	6	19,374	0.03%
2019/07/18	2	41.20	0	0.00	41.10	2	19,312	0.01%
2019/07/17	3	41.35	4	41.45	41.30	-1	19,217	-0.01%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	1	41.85	0	0.00	41.65	1	18,852	0.01%
2019/07/12	3	41.72	0	0.00	41.60	3	18,882	0.02%
2019/07/10	0	0.00	2	42.10	42.20	-2	19,114	-0.01%
2019/07/09	20	41.88	0	0.00	41.85	20	19,150	0.10%
2019/07/08	3	41.85	0	0.00	41.95	3	19,251	0.02%
2019/07/05	1	42.25	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	1	42.70	42.50	-1	19,631	-0.01%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	1	42.70	0	0.00	42.65	1	20,241	0.00%
2019/07/01	1	42.10	21	42.22	42.70	-20	20,202	-0.10%
2019/06/28	26	43.12	1	43.25	43.00	25	19,887	0.13%
2019/06/27	0	0.00	16	43.12	43.20	-16	19,625	-0.08%
2019/06/26	11	42.76	0	0.00	42.75	11	19,534	0.06%
2019/06/21	0	0.00	1	42.35	42.30	-1	20,370	0.00%
2019/06/19	0	0.00	3	42.53	42.55	-3	20,644	-0.01%
2019/06/18	2	41.85	6	42.07	42.20	-4	20,557	-0.02%
2019/06/17	1	41.65	0	0.00	41.65	1	20,707	0.00%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/12	2	41.95	0	0.00	41.90	2	21,261	0.01%
2019/06/11	5	41.95	2	41.85	42.10	3	21,226	0.01%
2019/06/10	0	0.00	1	41.35	41.35	-1	20,962	0.00%
2019/06/06	1	40.80	0	0.00	40.75	1	20,938	0.00%
2019/06/04	1	41.40	3	41.45	41.45	-2	20,924	-0.01%
2019/05/31	2	40.80	0	0.00	40.80	2	20,935	0.01%
2019/05/27	1.1	40.62	0	0.00	40.75	1.1	20,084	0.01%
2019/05/23	0	0.00	1	40.90	41.00	-1	20,017	0.00%
2019/05/22	4	41.05	1	41.15	41.15	3	20,047	0.01%
2019/05/21	0	0.00	4	40.83	41.50	-4	20,045	-0.02%
2019/05/20	1	40.15	1	40.30	40.20	0	19,732	0.00%
2019/05/17	2	40.08	0	0.00	40.00	2	19,779	0.01%
2019/05/16	9	40.20	0	0.00	40.00	9	19,523	0.05%
2019/05/15	0	0.00	3	41.35	40.95	-3	19,277	-0.02%
2019/05/14	25	40.40	5	40.62	40.45	20	19,168	0.10%
2019/05/13	10	42.24	0	0.00	41.95	10	18,279	0.05%
2019/05/10	2	43.35	0	0.00	43.20	2	17,969	0.01%
2019/05/09	40	43.84	5	43.80	43.50	35	18,064	0.19%
2019/05/08	5	44.00	0	0.00	44.05	5	17,820	0.03%
2019/05/07	7	44.42	17	44.35	44.35	-10	17,976	-0.06%
2019/05/06	7.9	44.48	1	44.40	44.50	6.9	18,096	0.04%
2019/05/03	5	45.45	5	45.65	45.45	0	17,979	0.00%
2019/05/02	2	45.05	49	45.28	45.65	-47	17,838	-0.26%
2019/04/30	16	44.69	3	44.72	44.70	13	17,602	0.07%
2019/04/29	0	0.00	22	44.55	44.60	-22	17,665	-0.12%
2019/04/26	1	44.45	10	44.40	44.50	-9	17,852	-0.05%
2019/04/25	4	44.40	3	44.53	44.35	1	18,088	0.01%
2019/04/24	0	0.00	1	44.40	44.30	-1	18,414	-0.01%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/22	3	44.43	1	44.55	44.35	2	19,135	0.01%
2019/04/19	2	44.40	2	44.45	44.35	0	19,298	0.00%
2019/04/18	21	44.01	0	0.00	44.20	21	19,368	0.11%
2019/04/17	2	44.10	3	44.17	44.10	-1	19,526	-0.01%
2019/04/16	14	44.04	0	0.00	44.10	14	19,348	0.07%
2019/04/15	20	44.25	5	44.35	44.15	15	19,302	0.08%
2019/04/12	1	44.10	0	0.00	44.10	1	19,307	0.01%
2019/04/11	11	44.20	7	44.49	44.15	4	19,349	0.02%
2019/04/10	7	44.16	0.9	44.30	44.20	6.1	19,157	0.03%
2019/04/09	2	44.23	0	0.00	44.30	2	18,921	0.01%
2019/04/08	9	44.44	0	0.00	44.30	9	18,599	0.05%
2019/04/03	1	44.85	1	45.00	44.80	0	18,081	0.00%
2019/04/02	9	44.91	2	45.05	44.80	7	18,020	0.04%
2019/04/01	11	44.97	1	44.70	44.50	10	18,047	0.06%
2019/03/29	1	44.40	5	44.78	44.95	-4	17,832	-0.02%
2019/03/28	25	44.05	15	44.18	44.00	10	17,709	0.06%
2019/03/27	12	44.71	0	0.00	44.50	12	17,366	0.07%
2019/03/26	14	45.22	12	45.50	45.25	2	17,108	0.01%
2019/03/25	9.1	45.43	55	45.45	45.40	-45.9	17,067	-0.27%
2019/03/22	22	46.25	12	46.18	46.20	10	16,893	0.06%
2019/03/21	10	46.65	6	46.78	46.75	4	16,784	0.02%
2019/03/20	1	46.90	13	46.90	46.95	-12	16,780	-0.07%
2019/03/19	9	46.58	57	46.57	46.65	-48	16,896	-0.28%
2019/03/18	5.1	45.65	7	45.69	45.80	-1.9	16,574	-0.01%
2019/03/15	0	0.00	11	45.40	45.45	-11	16,518	-0.07%
2019/03/14	51	45.25	0	0.00	45.10	51	16,273	0.31%
2019/03/12	0	0.00	1	45.05	45.00	-1	16,479	-0.01%
2019/03/11	0	0.00	11	44.59	44.40	-11	16,510	-0.07%
2019/03/08	1	44.40	3.3	44.43	44.45	-2.3	16,503	-0.01%
2019/03/07	7	44.64	2	44.60	44.65	5	16,730	0.03%
2019/03/05	0	0.00	2	44.95	44.60	-2	17,051	-0.01%
2019/03/04	61	44.17	58	44.43	44.90	3	17,057	0.02%
2019/02/27	11	45.10	7	45.28	45.30	4	16,897	0.02%
2019/02/26	0	0.00	2	45.60	45.50	-2	16,689	-0.01%
2019/02/25	0	0.00	6	45.54	45.55	-6	16,530	-0.04%
2019/02/22	0	0.00	12	45.25	45.40	-12	16,537	-0.07%
2019/02/21	7	45.26	10	45.27	45.40	-3	16,449	-0.02%
2019/02/20	13	44.85	8	45.00	45.15	5	16,347	0.03%
2019/02/19	12	44.65	3	44.70	44.60	9	16,200	0.06%
2019/02/18	0	0.00	1	44.45	44.40	-1	16,200	-0.01%
2019/02/15	3	44.40	1	44.50	44.20	2	15,981	0.01%
2019/02/14	3	44.53	12	44.63	44.55	-9	15,903	-0.06%
2019/02/13	2.3	44.18	17	44.24	44.30	-14.7	15,657	-0.09%
2019/02/12	4	43.55	21	44.01	43.90	-17	15,578	-0.11%
2019/02/11	6.2	43.65	3.1	43.99	43.55	3.1	15,524	0.02%
2019/01/30	5	43.61	0	0.00	43.60	5	15,374	0.03%
2019/01/29	0	0.00	9	43.85	43.90	-9	15,060	-0.06%
2019/01/28	30	43.51	14	43.80	43.80	16	14,887	0.11%
2019/01/25	4	43.51	0	0.00	43.50	4	14,644	0.03%
2019/01/24	15	43.57	0	0.00	43.55	15	14,477	0.10%
2019/01/23	5	43.77	0	0.00	43.75	5	14,456	0.03%
2019/01/22	1.1	43.98	15	44.17	44.20	-13.9	14,399	-0.10%
2019/01/21	1.1	43.77	11	43.92	43.80	-9.9	14,376	-0.07%
2019/01/18	20	43.51	0	0.00	43.50	20	14,615	0.14%
2019/01/17	2	43.63	2	43.93	43.80	0	14,497	0.00%
2019/01/16	19	43.54	14	43.69	43.60	5	14,322	0.03%
2019/01/15	51	43.92	1	44.25	43.75	50	14,030	0.36%
2019/01/14	40	44.80	0	0.00	44.40	40	13,493	0.30%
2019/01/11	0	0.00	4	45.70	45.55	-4	13,412	-0.03%
2019/01/09	4	45.80	26	45.79	45.95	-22	13,385	-0.16%
2019/01/08	4	45.21	1	45.40	45.15	3	13,203	0.02%
2019/01/07	0	0.00	18	45.32	45.20	-18	13,425	-0.13%
2019/01/04	13	44.57	6	44.90	44.55	7	13,467	0.05%
2019/01/03	53	45.35	0	0.00	45.15	53	13,852	0.38%
2019/01/02	25	46.12	3	47.20	45.90	22	13,837	0.16%
2018/12/28	0	0.00	9	46.92	47.00	-9	13,810	-0.07%
2018/12/27	0	0.00	6	46.53	46.70	-6	14,054	-0.04%
2018/12/26	2	46.05	3	46.28	46.00	-1	14,215	-0.01%
2018/12/25	7	45.99	0	0.00	46.00	7	14,341	0.05%
2018/12/24	12	46.46	0	0.00	46.50	12	14,365	0.08%
2018/12/21	7	46.84	1	46.95	46.95	6	14,474	0.04%
2018/12/20	1	47.00	4	47.16	47.00	-3	14,426	-0.02%
2018/12/19	9	47.00	1	47.20	47.25	8	14,318	0.06%
2018/12/18	4	47.28	3	47.17	47.20	1	14,270	0.01%
2018/12/17	0	0.00	2	47.80	47.70	-2	14,372	-0.01%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/12	11	47.42	1	47.50	47.50	10	14,310	0.07%
2018/12/10	20	47.58	0	0.00	47.60	20	13,959	0.14%
2018/12/06	4	48.01	0	0.00	48.25	4	14,017	0.03%
2018/12/05	1	48.45	0	0.00	48.40	1	14,099	0.01%
2018/12/04	2	48.55	0	0.00	48.95	2	14,067	0.01%
2018/12/03	1	49.05	1	49.10	49.10	0	13,952	0.00%
2018/11/30	0.1	48.75	0	0.00	48.55	0.1	13,946	0.00%
2018/11/29	4	48.81	1	48.80	48.55	3	13,686	0.02%
2018/11/28	4	48.83	0	0.00	48.80	4	13,485	0.03%
2018/11/27	1	49.40	0	0.00	49.05	1	13,178	0.01%
2018/11/20	1	50.40	0	0.00	50.20	1	12,820	0.01%
2018/11/12	1	50.70	0	0.00	50.80	1	13,061	0.01%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	3	50.73	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	3	50.02	50.10	-3	12,859	-0.02%
2018/11/06	0	0.00	1	49.70	49.40	-1	12,829	-0.01%
2018/11/02	1	49.05	8	49.31	49.50	-7	12,818	-0.05%
2018/11/01	1	48.65	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	1	48.55	49.00	-1	12,645	-0.01%
2018/10/30	1	48.10	0	0.00	48.35	1	12,477	0.01%
2018/10/29	0	0.00	1	47.85	47.50	-1	12,456	-0.01%
2018/10/26	1	48.35	2	47.15	47.40	-1	12,309	-0.01%
2018/10/25	2	48.65	0	0.00	48.70	2	11,924	0.02%
2018/10/23	1	49.55	0	0.00	49.30	1	11,784	0.01%
2018/10/19	0	0.00	1	50.30	50.30	-1	11,770	-0.01%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/15	1	49.95	0	0.00	50.00	1	11,464	0.01%
2018/10/12	1	50.30	0	0.00	50.60	1	11,252	0.01%
2018/10/11	5	50.40	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	2	52.60	52.40	-2	10,544	-0.02%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/09/28	0	0.00	1	53.10	52.50	-1	10,506	-0.01%
2018/09/27	1	52.80	0	0.00	52.80	1	10,592	0.01%
2018/09/26	1	52.40	0	0.00	53.00	1	10,649	0.01%
2018/09/25	0	0.00	6	52.92	52.80	-6	10,913	-0.05%
2018/09/21	0	0.00	22	52.86	52.90	-22	10,960	-0.20%
2018/09/20	0	0.00	2	52.30	52.20	-2	10,889	-0.02%
2018/09/19	0	0.00	1	51.30	51.40	-1	10,842	-0.01%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/11	4.1	50.33	0	0.00	50.50	4.1	12,101	0.03%
2018/09/10	3	50.77	0	0.00	50.90	3	12,298	0.02%
2018/09/07	1	51.20	1	51.10	51.20	0	12,596	0.00%
2018/09/05	1	51.90	0.2	51.80	51.80	0.8	12,909	0.01%
2018/09/04	1	52.20	0	0.00	52.20	1	13,047	0.01%
2018/08/28	0	0.00	1	53.00	52.70	-1	13,479	-0.01%
2018/08/24	1	52.60	1	52.60	52.80	0	13,597	0.00%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	0.1	51.90	0	0.00	51.90	0.1	14,205	0.00%
2018/08/14	21	51.95	33	52.00	52.20	-12	14,272	-0.08%
2018/08/13	3	52.47	0	0.00	52.00	3	14,288	0.02%
2018/08/09	1	52.60	0	0.00	52.70	1	14,473	0.01%
2018/08/08	0	0.00	20	53.00	53.00	-20	14,644	-0.14%
2018/08/06	25	52.60	0	0.00	53.00	25	14,992	0.17%
2018/08/03	0	0.00	6	52.63	52.80	-6	15,364	-0.04%
2018/08/02	5	52.20	0	0.00	52.00	5	15,476	0.03%
2018/08/01	10	52.50	1	52.40	52.50	9	15,569	0.06%
2018/07/31	10	52.50	1	52.50	52.70	9	15,740	0.06%
2018/07/25	1	51.90	0	0.00	52.10	1	15,854	0.01%
2018/07/24	0.1	52.10	0	0.00	52.10	0.1	15,828	0.00%
2018/07/20	0	0.00	1	52.40	52.30	-1	16,199	-0.01%
2018/07/18	1	52.70	2	52.60	52.70	-1	16,494	-0.01%
2018/07/13	1	51.90	0	0.00	52.20	1	16,748	0.01%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	52.00	0.4	51.90	51.90	0.6	16,616	0.00%
2018/07/03	2	52.50	2	52.00	52.10	0	16,535	0.00%
2018/06/27	0.1	52.80	0	0.00	52.80	0.1	15,878	0.00%
2018/06/25	3	55.63	1	55.80	55.60	2	15,534	0.01%
2018/06/22	1	55.90	0	0.00	56.00	1	15,240	0.01%
2018/06/13	0	0.00	2	55.40	55.50	-2	13,920	-0.01%
2018/06/12	2	55.20	2	55.30	55.10	0	14,001	0.00%
2018/06/07	2	55.00	1	55.10	55.00	1	13,947	0.01%
2018/06/06	0	0.00	5	54.72	54.90	-5	14,092	-0.04%
2018/06/04	2	53.60	3	53.90	54.00	-1	14,053	-0.01%
2018/05/31	0	0.00	6	53.57	53.60	-6	13,998	-0.04%
2018/05/30	8	53.05	2	53.40	52.90	6	13,666	0.04%
2018/05/29	0	0.00	2	54.30	54.10	-2	13,502	-0.01%
2018/05/28	2	54.00	0	0.00	54.10	2	13,620	0.01%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/23	2	54.60	0	0.00	54.00	2	13,761	0.01%
2018/05/18	4	54.50	0	0.00	54.40	4	14,155	0.03%
2018/05/17	0	0.00	1	55.40	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	12.1	54.80	54.90	-12.1	14,261	-0.08%
2018/05/11	0	0.00	20	54.57	54.60	-20	14,736	-0.14%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/04	1	52.90	0	0.00	52.80	1	14,309	0.01%
2018/04/30	0	0.00	4	53.80	53.50	-4	14,691	-0.03%
2018/04/27	2	53.30	2	53.60	53.50	0	14,774	0.00%
2018/04/26	6	52.13	8	52.70	52.80	-2	14,749	-0.01%
2018/04/25	4	51.80	0	0.00	52.20	4	14,567	0.03%
2018/04/24	2	52.60	0	0.00	52.50	2	14,412	0.01%
2018/04/20	17	52.60	0	0.00	52.50	17	14,625	0.12%
2018/04/19	0	0.00	8	52.55	52.90	-8	14,867	-0.05%
2018/04/18	3	51.60	6	52.03	52.00	-3	14,751	-0.02%
2018/04/17	4	51.60	2	52.70	51.60	2	14,773	0.01%
2018/04/16	2	52.50	0	0.00	52.50	2	15,033	0.01%
2018/04/13	5	52.80	0	0.00	52.80	5	15,106	0.03%
2018/04/12	0	0.00	4	53.60	53.30	-4	15,314	-0.03%
2018/04/11	2	53.50	10	53.64	53.30	-8	15,513	-0.05%
2018/04/10	14	53.20	4	53.08	53.00	10	15,594	0.06%
2018/04/09	0	0.00	1	52.70	53.00	-1	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	9	52.47	52.50	-9	15,982	-0.06%
2018/03/30	12	51.96	17	52.31	51.90	-5	16,053	-0.03%
2018/03/29	4	51.88	0	0.00	51.80	4	16,036	0.02%
2018/03/28	6	52.45	4	53.00	52.50	2	15,956	0.01%
2018/03/27	0	0.00	4	53.13	53.30	-4	16,044	-0.02%
2018/03/26	1	52.50	8	52.34	52.80	-7	16,064	-0.04%
2018/03/23	19	52.48	8	52.95	52.20	11	16,204	0.07%
2018/03/22	4	53.30	2	53.90	53.40	2	16,228	0.01%
2018/03/21	4	53.35	2	53.60	53.40	2	16,072	0.01%
2018/03/20	2	53.30	0	0.00	53.20	2	16,284	0.01%
2018/03/16	10	53.29	12	53.38	53.40	-2	16,593	-0.01%
2018/03/15	10	53.64	8	53.90	53.40	2	16,519	0.01%
2018/03/14	0	0.00	5	53.80	53.90	-5	16,604	-0.03%
2018/03/13	18	53.98	0	0.00	53.90	18	16,660	0.11%
2018/03/12	0	0.00	7	54.00	54.50	-7	16,673	-0.04%
2018/03/09	9	52.13	0	0.00	52.00	9	16,714	0.05%
2018/03/08	1	52.40	0	0.00	52.40	1	17,459	0.01%
2018/03/07	2	52.60	1.3	52.75	52.50	0.7	17,930	0.00%
2018/03/06	1	52.70	0.1	52.80	52.80	0.9	18,836	0.00%
2018/03/05	3	52.80	0	0.00	52.60	3	19,210	0.02%
2018/03/01	4	53.98	0	0.00	53.90	4	19,367	0.02%
2018/02/27	0	0.00	10	54.50	54.50	-10	19,397	-0.05%
2018/02/26	10.3	54.49	1	54.80	54.30	9.3	19,415	0.05%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/22	1	53.30	1	54.20	54.20	0	20,668	0.00%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	2	53.40	0	0.00	53.00	2	22,058	0.01%
2018/02/09	1	52.10	27	52.14	52.80	-26	21,999	-0.12%
2018/02/08	0	0.00	1	53.30	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	1	52.50	52.70	-1	21,929	0.00%
2018/02/06	5	50.96	1	51.60	50.80	4	21,788	0.02%
2018/01/31	0	0.00	14	54.39	54.60	-14	21,223	-0.07%
2018/01/30	4	54.60	5	55.10	54.40	-1	21,082	0.00%
2018/01/29	0	0.00	10	55.08	55.20	-10	21,006	-0.05%
2018/01/26	10	54.70	2	55.10	54.70	8	20,866	0.04%
2018/01/25	9	55.50	16	55.73	55.60	-7	20,658	-0.03%
2018/01/24	13	55.42	8	55.85	55.70	5	20,570	0.02%
2018/01/23	4	55.70	10	56.02	56.00	-6	20,526	-0.03%
2018/01/22	13	55.44	4	55.85	55.60	9	20,628	0.04%
2018/01/19	12	55.70	24	55.73	56.00	-12	20,908	-0.06%
2018/01/18	11	55.86	12	56.47	55.90	-1	20,836	0.00%
2018/01/17	14.1	56.01	16	56.06	56.30	-1.9	20,787	-0.01%
2018/01/16	9	56.40	1	56.60	56.60	8	20,659	0.04%
2018/01/15	12	56.20	28	56.34	56.50	-16	20,518	-0.08%
2018/01/12	10	55.48	8	55.70	55.60	2	20,278	0.01%
2018/01/11	8	55.08	5	55.80	55.40	3	20,202	0.01%
2018/01/10	8	55.58	10	56.50	55.60	-2	20,285	-0.01%
2018/01/09	10	55.56	8	55.46	55.80	2	20,010	0.01%
2018/01/08	12	55.22	12	55.72	55.70	0	20,036	0.00%
2018/01/05	10	55.50	4	55.30	55.70	6	19,793	0.03%
2018/01/04	0.1	55.10	0	0.00	55.40	0.1	19,585	0.00%
2018/01/03	4	54.90	7	54.80	55.20	-3	19,635	-0.02%
2018/01/02	0	0.00	3	53.90	54.20	-3	19,235	-0.02%