國泰金 (2882)-華南永昌-內壢券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2543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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/26	0	0.00	0.4	49.05	48.90	-0.4	22,340	0.00%
2024/04/25	14.1	48.53	0	0.00	48.55	14.1	22,428	0.06%
2024/04/24	0	0.00	14	49.43	49.25	-14	22,385	-0.06%
2024/04/23	1	48.85	11	48.70	48.75	-10	22,603	-0.04%
2024/04/22	0	0.00	3	48.43	48.40	-3	22,828	-0.01%
2024/04/19	8	47.54	4	47.36	47.45	4	22,753	0.02%
2024/04/18	5.1	47.60	7	48.45	48.45	-1.9	22,431	-0.01%
2024/04/17	2.1	47.80	21	48.00	47.90	-18.9	22,340	-0.08%
2024/04/16	24.5	47.98	26	47.99	47.85	-1.5	22,176	-0.01%
2024/04/15	6	48.57	6	48.96	48.95	0	21,808	0.00%
2024/04/12	14.2	49.20	0	49.35	49.05	14.1	21,657	0.07%
2024/04/11	6.1	49.67	13.2	49.57	49.70	-7.1	21,353	-0.03%
2024/04/10	2.1	48.75	0	0.00	48.75	2.1	20,845	0.01%
2024/04/09	0	0.00	7.7	49.37	49.45	-7.7	20,642	-0.04%
2024/04/08	1	48.30	3	48.37	48.35	-2	20,144	-0.01%
2024/04/03	5.3	48.18	1	48.60	48.05	4.3	20,142	0.02%
2024/04/02	1	48.75	3	48.85	48.95	-2	20,059	-0.01%
2024/04/01	2	49.00	2	49.00	48.95	0	20,092	0.00%
2024/03/29	1	48.35	2	48.53	48.65	-1	19,929	-0.01%
2024/03/28	6.1	48.07	0	0.00	48.25	6.1	19,806	0.03%
2024/03/27	11.1	48.24	1	48.15	48.20	10.1	19,792	0.05%
2024/03/26	6	48.03	2	48.30	48.35	4	19,800	0.02%
2024/03/25	8.1	48.01	1	47.95	48.10	7.1	19,822	0.04%
2024/03/22	17	48.92	1	48.40	48.55	16	19,755	0.08%
2024/03/21	0	0.00	25.3	48.46	48.55	-25.3	19,329	-0.13%
2024/03/20	0	0.00	4	47.71	47.50	-4	19,083	-0.02%
2024/03/19	0	0.00	8	47.87	47.75	-8	19,384	-0.04%
2024/03/18	2.1	47.70	20	47.64	47.55	-18	19,301	-0.09%
2024/03/15	1	48.30	16	47.84	47.65	-15	19,158	-0.08%
2024/03/14	10	48.01	7.1	48.08	48.30	3	18,269	0.02%
2024/03/13	23	46.70	7.3	46.71	46.80	15.7	17,370	0.09%
2024/03/12	2	46.10	16	46.33	46.50	-14	17,141	-0.08%
2024/03/11	0	0.00	11.8	46.28	46.05	-11.8	16,726	-0.07%
2024/03/08	2.1	45.10	9	45.20	45.30	-6.9	16,215	-0.04%
2024/03/07	1	44.60	28	44.63	44.85	-27	15,741	-0.17%
2024/03/06	5	44.61	0	0.00	44.55	5	15,652	0.03%
2024/03/05	9	44.71	2	44.83	44.65	7	15,917	0.04%
2024/03/04	3.5	44.68	0.3	44.75	44.65	3.2	15,905	0.02%
2024/03/01	0.3	44.80	0	0.00	44.65	0.3	15,930	0.00%
2024/02/29	1	44.70	2	44.58	45.05	-1	15,994	-0.01%
2024/02/27	2	44.38	1	44.30	44.30	1	15,657	0.01%
2024/02/26	5	44.40	0	0.00	44.30	5	15,576	0.03%
2024/02/23	5.1	44.66	5	44.75	44.45	0.1	15,466	0.00%
2024/02/22	3	44.75	0.1	44.80	44.90	3	15,679	0.02%
2024/02/21	2	44.83	0.2	45.00	44.75	1.8	15,691	0.01%
2024/02/20	1	44.95	24	44.88	45.10	-23	15,713	-0.15%
2024/02/19	1	45.00	31	44.95	45.00	-30	15,792	-0.19%
2024/02/16	3	44.55	0	0.00	44.55	3	15,816	0.02%
2024/02/15	0	0.00	11	44.19	44.05	-11	15,933	-0.07%
2024/02/05	13.1	43.83	0	0.00	43.90	13.1	15,847	0.08%
2024/02/02	3.1	44.17	0	0.00	44.10	3.1	15,646	0.02%
2024/02/01	1	44.25	0	0.00	44.45	1	15,568	0.01%
2024/01/30	4	44.03	10	44.00	43.90	-6	15,388	-0.04%
2024/01/29	5	44.34	0	0.00	44.40	5	15,324	0.03%
2024/01/26	11	44.45	4	44.50	44.50	7	15,340	0.05%
2024/01/25	1	44.25	0.6	44.35	44.35	0.4	15,366	0.00%
2024/01/24	1	44.20	114	44.35	44.20	-113	15,325	-0.74%	大賣/鉅額交易
2024/01/23	1	44.00	0	0.00	44.20	1	15,272	0.01%
2024/01/22	16	43.88	0	0.00	43.85	16	15,315	0.10%
2024/01/19	29	43.23	0	0.00	43.80	29	15,261	0.19%
2024/01/18	12.2	43.22	0	0.00	43.30	12.2	15,132	0.08%
2024/01/17	50.4	43.60	0	0.00	43.30	50.4	14,958	0.34%
2024/01/16	55.5	43.98	0	0.00	44.00	55.5	14,499	0.38%
2024/01/15	10.1	44.55	0	0.00	44.45	10.1	14,262	0.07%
2024/01/12	3	44.52	0	0.00	44.50	3	14,417	0.02%
2024/01/11	8.1	44.58	2.4	44.64	44.60	5.7	14,442	0.04%
2024/01/10	5	44.70	0.4	44.80	44.70	4.6	14,537	0.03%
2024/01/09	12	44.94	0	0.00	44.75	12	14,551	0.08%
2024/01/08	6	45.23	10	45.35	45.10	-4	14,471	-0.03%
2024/01/04	12.1	44.76	0	0.00	44.70	12.1	14,633	0.08%
2024/01/03	3.4	44.94	0	0.00	44.95	3.4	14,958	0.02%
2023/12/28	0	0.00	5	45.65	45.80	-5	15,058	-0.03%
2023/12/27	1	45.30	0	0.00	45.45	1	15,076	0.01%
2023/12/26	0.7	45.20	40	45.10	45.20	-39.3	15,031	-0.26%
2023/12/22	18.4	44.70	0	0.00	44.65	18.4	15,129	0.12%
2023/12/21	12	44.70	1	44.75	44.70	11	15,143	0.07%
2023/12/19	25.2	44.93	0	0.00	44.90	25.2	15,132	0.17%
2023/12/18	4.2	45.51	1	45.50	45.50	3.2	15,242	0.02%
2023/12/15	0	0.00	1	45.80	45.85	-1	15,385	-0.01%
2023/12/14	4.5	45.86	59	45.41	45.90	-54.5	15,090	-0.36%
2023/12/13	10.8	44.71	0	0.00	44.70	10.8	14,626	0.07%
2023/12/12	0.1	44.75	0	0.00	44.75	0.1	14,668	0.00%
2023/12/11	5.8	44.82	0	0.00	44.85	5.8	14,610	0.04%
2023/12/08	24	44.89	0	0.00	44.85	24	14,513	0.17%
2023/12/07	24.1	44.95	0	0.00	45.00	24.1	14,380	0.17%
2023/12/06	1.1	45.51	0	0.00	45.45	1.1	14,160	0.01%
2023/12/05	7	45.70	0.5	45.70	45.55	6.6	14,051	0.05%
2023/12/04	7	46.01	0	0.00	46.25	7	13,799	0.05%
2023/11/29	2.4	45.86	1	45.85	45.75	1.4	13,300	0.01%
2023/11/28	0	0.00	1	45.75	46.00	-1	13,420	-0.01%
2023/11/27	2.1	45.80	5	46.55	45.75	-2.9	13,497	-0.02%
2023/11/22	1	46.05	2	46.15	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	0.5	46.20	46.15	-0.5	13,506	0.00%
2023/11/20	3.5	45.66	3	45.67	45.70	0.5	13,372	0.00%
2023/11/17	0.3	45.82	0	0.00	45.80	0.3	13,436	0.00%
2023/11/16	0	0.00	0.3	45.75	45.65	-0.3	13,339	0.00%
2023/11/15	1	45.50	1	45.55	45.75	0	13,178	0.00%
2023/11/14	1	45.50	2	45.65	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	0.2	45.27	45.25	-0.2	12,936	0.00%
2023/11/10	1.1	44.91	0	0.00	44.95	1.1	12,999	0.01%
2023/11/09	0	0.00	2	45.10	45.15	-2	13,107	-0.02%
2023/11/08	0	0.00	1	45.10	45.05	-1	13,393	-0.01%
2023/11/07	1	45.05	0	0.00	45.20	1	13,574	0.01%
2023/11/06	0.4	45.34	15.1	45.40	45.35	-14.7	13,650	-0.11%
2023/11/03	0	0.00	1	45.35	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	11.1	44.85	44.85	-11.1	13,962	-0.08%
2023/10/31	11	43.96	2.2	44.05	43.90	8.8	14,171	0.06%
2023/10/30	2.2	43.80	0	0.00	43.95	2.2	14,634	0.02%
2023/10/27	0.1	44.15	0.9	44.15	44.20	-0.8	15,080	-0.01%
2023/10/26	2	43.85	1	43.90	43.85	1	15,462	0.01%
2023/10/25	0.1	44.30	0	0.00	44.15	0.1	15,491	0.00%
2023/10/24	0.1	44.30	0	0.00	44.15	0.1	15,975	0.00%
2023/10/23	2.1	44.17	0	0.00	44.10	2.1	16,353	0.01%
2023/10/20	3.2	44.70	0	0.00	44.70	3.2	16,283	0.02%
2023/10/19	0.1	45.10	0.1	45.10	45.10	0	16,017	0.00%
2023/10/17	3	45.23	0	0.00	45.25	3	15,862	0.02%
2023/10/16	0	0.00	3	45.35	45.50	-3	16,036	-0.02%
2023/10/13	3	45.45	0	0.00	45.30	3	16,348	0.02%
2023/10/12	1.1	45.78	9	45.99	46.15	-7.9	16,565	-0.05%
2023/10/11	0	0.00	8	45.26	45.95	-8	16,466	-0.05%
2023/10/05	10	43.84	1	44.00	44.05	9	16,381	0.05%
2023/10/04	3	43.70	1	43.80	43.55	2	16,486	0.01%
2023/10/03	4	44.10	1.1	44.05	44.00	2.9	16,314	0.02%
2023/10/02	0	0.00	1	44.60	44.50	-1	16,316	-0.01%
2023/09/28	0.1	44.90	0	0.00	44.55	0.1	16,601	0.00%
2023/09/26	8.2	44.46	0	0.00	44.45	8.2	16,547	0.05%
2023/09/25	1	44.65	0	0.00	44.85	1	16,456	0.01%
2023/09/22	3	44.73	0	0.00	44.70	3	16,512	0.02%
2023/09/21	19.1	44.85	0.2	45.05	44.90	18.9	16,526	0.11%
2023/09/20	6	45.82	0	0.00	45.70	6	16,348	0.04%
2023/09/19	2	46.35	1	46.50	46.35	1	16,310	0.01%
2023/09/18	0	0.00	90	46.35	46.40	-90	16,393	-0.55%
2023/09/15	5	46.67	1	46.75	46.65	4	16,421	0.02%
2023/09/14	7	46.70	0	0.00	46.90	7	16,289	0.04%
2023/09/13	5.1	46.55	4	46.70	46.75	1.1	16,345	0.01%
2023/09/12	8.1	46.37	6	46.58	46.65	2.1	16,622	0.01%
2023/09/06	4.3	45.93	0	0.00	45.80	4.3	17,246	0.02%
2023/09/05	0	0.00	1	46.55	46.45	-1	17,354	-0.01%
2023/09/04	3	46.47	1	46.50	46.65	2	17,791	0.01%
2023/09/01	2.1	46.45	2	46.58	46.60	0.1	18,058	0.00%
2023/08/31	0	45.77	0.2	45.75	45.60	-0.2	17,967	0.00%
2023/08/30	3	45.90	0	0.00	46.10	3	18,138	0.02%
2023/08/29	8.2	45.83	0	0.00	46.05	8.2	18,240	0.04%
2023/08/28	0	0.00	1.3	45.25	45.40	-1.3	18,361	-0.01%
2023/08/25	1	44.60	0	0.00	44.50	1	19,481	0.01%
2023/08/24	9	44.43	0.4	44.55	44.65	8.6	19,716	0.04%
2023/08/23	1	44.65	0	0.00	44.70	1	20,015	0.00%
2023/08/22	14.1	44.94	0	0.00	45.00	14.1	20,119	0.07%
2023/08/21	2.1	45.28	0	0.00	45.40	2.1	20,286	0.01%
2023/08/18	0.1	45.15	1	45.20	45.20	-0.9	20,446	0.00%
2023/08/17	1.1	44.65	2.8	45.31	45.30	-1.7	20,594	-0.01%
2023/08/16	1	44.70	0	0.00	45.10	1	20,645	0.00%
2023/08/15	0	0.00	4	45.40	45.40	-4	21,046	-0.02%
2023/08/14	4.1	45.19	0	0.00	45.40	4.1	21,344	0.02%
2023/08/10	1	46.55	0	0.00	46.60	1	21,437	0.00%
2023/08/09	1	46.95	0	0.00	46.45	1	21,514	0.00%
2023/08/08	1	47.05	2	47.05	47.05	-1	21,727	0.00%
2023/08/07	20	46.45	3	46.65	46.45	17	21,777	0.08%
2023/08/04	25	46.20	1	46.40	46.30	24	21,795	0.11%
2023/08/02	51.3	45.99	2	46.50	46.20	49.3	21,721	0.23%
2023/08/01	2	46.60	23	47.00	47.25	-21	21,359	-0.10%
2023/07/31	0	0.00	1.1	45.77	45.75	-1.1	20,808	-0.01%
2023/07/28	0.7	45.70	2	45.68	45.75	-1.4	20,486	-0.01%
2023/07/27	5	45.96	8	45.94	46.00	-3	20,452	-0.01%
2023/07/26	0.1	45.20	7.3	45.18	45.35	-7.3	20,136	-0.04%
2023/07/25	2	44.55	1	44.55	44.55	1	19,903	0.01%
2023/07/19	0	0.00	11	44.92	44.50	-11	19,914	-0.06%
2023/07/18	2	45.00	8	45.01	45.05	-6	19,807	-0.03%
2023/07/17	1	44.45	16	44.59	45.00	-15	19,538	-0.08%
2023/07/14	0	0.00	3	44.00	44.10	-3	19,244	-0.02%
2023/07/13	0.2	43.85	1	43.90	43.60	-0.9	19,219	0.00%
2023/07/12	0	0.00	3.1	43.66	44.00	-3.1	19,104	-0.02%
2023/07/11	2	43.30	1	43.55	43.60	1	19,068	0.01%
2023/07/10	3.2	42.61	3	42.80	42.65	0.2	19,014	0.00%
2023/07/07	4.3	42.21	0	0.00	42.25	4.3	18,995	0.02%
2023/07/06	14.3	42.58	0	0.00	42.50	14.3	18,948	0.08%
2023/07/05	0	0.00	2	43.25	43.20	-2	18,679	-0.01%
2023/07/04	4.2	43.11	1	43.15	43.05	3.2	18,804	0.02%
2023/07/03	4	43.20	1	43.25	43.30	3	18,884	0.02%
2023/06/30	15.5	43.36	5	43.15	43.15	10.5	19,065	0.06%
2023/06/29	5.1	43.44	0	0.00	43.40	5.1	19,023	0.03%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/27	1	44.15	2	44.05	44.15	-1	18,865	-0.01%
2023/06/26	4	44.03	4	44.00	44.05	0	18,810	0.00%
2023/06/21	1	44.20	0	0.00	44.40	1	18,796	0.01%
2023/06/20	1	43.90	0	0.00	44.35	1	18,939	0.01%
2023/06/19	6	43.85	2	43.85	43.90	4	19,245	0.02%
2023/06/16	28.1	44.08	0	0.00	43.90	28.1	19,296	0.15%
2023/06/14	0	0.00	6	44.73	44.60	-6	19,815	-0.03%
2023/06/13	6	44.03	1	44.10	44.10	5	20,165	0.02%
2023/06/12	3	44.20	0	0.00	44.05	3	20,040	0.01%
2023/06/09	3	44.52	2.3	44.51	44.60	0.7	20,220	0.00%
2023/06/08	8.1	44.69	0	0.00	44.60	8.1	20,265	0.04%
2023/06/07	0	0.00	1	45.10	45.40	-1	20,307	0.00%
2023/06/06	2.2	45.29	0	0.00	45.25	2.2	20,210	0.01%
2023/06/05	1	44.65	22	45.44	45.25	-21	20,213	-0.10%
2023/06/02	1.1	44.20	0	0.00	44.45	1.1	19,891	0.01%
2023/06/01	2	44.10	0.3	44.00	44.00	1.7	19,911	0.01%
2023/05/31	0	0.00	1	44.50	44.30	-1	19,733	-0.01%
2023/05/29	0	0.00	23.1	45.27	44.75	-23.1	18,760	-0.12%
2023/05/26	3	43.83	2.3	44.15	43.90	0.7	18,509	0.00%
2023/05/25	9	44.08	0	0.00	44.05	9	18,466	0.05%
2023/05/24	1	44.40	11.3	44.49	44.80	-10.3	18,428	-0.06%
2023/05/23	2	44.85	34	44.82	44.80	-32	18,451	-0.17%
2023/05/22	2	45.10	3	45.18	45.15	-1	18,615	-0.01%
2023/05/19	0.3	44.60	17	45.06	45.15	-16.7	18,867	-0.09%
2023/05/18	1.3	44.29	9	44.36	44.40	-7.7	18,393	-0.04%
2023/05/17	0.3	43.85	1	43.80	43.95	-0.7	18,294	0.00%
2023/05/16	1	43.65	1	43.60	43.60	0	18,227	0.00%
2023/05/15	0.5	43.10	8	43.07	43.35	-7.5	18,107	-0.04%
2023/05/12	2.1	42.73	2.6	43.19	42.65	-0.5	18,034	0.00%
2023/05/11	1.1	43.45	5	43.52	43.70	-3.9	17,729	-0.02%
2023/05/10	1	42.85	4	43.05	43.05	-3	17,471	-0.02%
2023/05/09	1.2	43.34	14	43.23	43.50	-12.8	17,476	-0.07%
2023/05/08	0.7	42.91	25.3	43.00	43.05	-24.6	17,565	-0.14%
2023/05/05	5	42.40	3	42.47	42.65	2	17,742	0.01%
2023/05/04	12	42.20	10	42.50	42.50	2	18,392	0.01%
2023/05/03	1	42.20	0	0.00	42.40	1	18,694	0.01%
2023/05/02	11	42.08	0	0.00	42.50	11	19,081	0.06%
2023/04/28	5	42.37	6	42.34	42.45	-1	19,559	-0.01%
2023/04/27	1	42.05	26	42.36	42.25	-25	19,728	-0.13%
2023/04/26	1	42.00	10	42.15	42.35	-9	19,928	-0.05%
2023/04/25	0	0.00	2	42.70	42.60	-2	20,081	-0.01%
2023/04/21	1.1	42.93	1	42.45	42.70	0.1	20,326	0.00%
2023/04/20	11	42.85	5	42.65	42.95	6	20,474	0.03%
2023/04/19	4.1	42.70	2	42.70	42.75	2.1	21,138	0.01%
2023/04/18	3	43.07	1	43.00	43.10	2	21,287	0.01%
2023/04/17	0	0.00	1	43.05	43.20	-1	21,528	0.00%
2023/04/14	1	42.65	12	43.13	43.15	-11	21,676	-0.05%
2023/04/13	3	42.58	15	42.60	42.60	-12	21,991	-0.05%
2023/04/12	2	42.83	0.2	42.85	42.95	1.8	23,366	0.01%
2023/04/11	1.5	42.50	0	0.00	42.65	1.5	23,436	0.01%
2023/04/10	12	42.50	1	42.50	42.55	11	23,472	0.05%
2023/04/07	1	42.20	0	0.00	42.25	1	23,431	0.00%
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/31	0	0.00	0	41.80	41.80	0	23,594	0.00%
2023/03/30	7	41.59	0	0.00	41.60	7	23,594	0.03%
2023/03/29	1	41.70	0	0.00	41.85	1	23,677	0.00%
2023/03/28	0	0.00	2	41.55	41.55	-2	23,992	-0.01%
2023/03/27	1.1	41.25	2	41.30	41.35	-1	24,166	0.00%
2023/03/24	6	41.28	0	0.00	41.30	6	24,527	0.02%
2023/03/23	6	41.33	6	41.50	41.55	0	24,585	0.00%
2023/03/22	12	41.19	3	41.22	41.35	9	24,551	0.04%
2023/03/21	13.4	40.82	13	40.95	40.75	0.4	24,426	0.00%
2023/03/20	27.2	40.26	0	0.00	40.20	27.2	24,598	0.11%
2023/03/17	12.3	41.05	4	41.10	41.00	8.3	24,387	0.03%
2023/03/16	26.9	40.66	4	40.68	40.50	22.9	24,373	0.09%
2023/03/15	4.2	41.75	0	42.00	41.50	4.2	24,276	0.02%
2023/03/14	11.2	41.66	0	0.00	41.55	11.2	24,661	0.05%
2023/03/13	9.1	42.12	2	42.13	42.30	7.1	24,935	0.03%
2023/03/10	22.5	42.74	3	42.87	42.70	19.5	25,078	0.08%
2023/03/08	3	43.42	0	0.00	43.75	3	25,940	0.01%
2023/03/06	1	43.55	0	0.00	43.60	1	26,702	0.00%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/02	3.1	42.85	0	0.00	43.00	3.1	26,977	0.01%
2023/03/01	5.7	42.94	0	0.00	42.75	5.7	27,137	0.02%
2023/02/24	0	0.00	1.1	43.40	43.45	-1.1	26,962	0.00%
2023/02/23	6	43.43	0.2	43.45	43.30	5.8	26,909	0.02%
2023/02/22	4.4	43.38	0	0.00	43.35	4.4	26,842	0.02%
2023/02/21	8	43.66	1.1	43.89	43.85	6.9	26,799	0.03%
2023/02/20	9.2	44.33	8	44.21	44.45	1.2	26,879	0.00%
2023/02/17	1.4	43.94	9	43.95	44.00	-7.6	26,840	-0.03%
2023/02/16	3.3	43.09	0	0.00	43.05	3.3	26,950	0.01%
2023/02/15	3	42.98	4	43.05	42.95	-1	27,722	0.00%
2023/02/14	1.2	43.46	0.3	43.00	43.60	0.9	27,665	0.00%
2023/02/13	1	42.45	5	42.45	42.90	-4	27,674	-0.01%
2023/02/10	4.1	42.53	10	42.60	42.65	-5.9	27,777	-0.02%
2023/02/09	8	42.66	0	0.00	42.60	8	27,815	0.03%
2023/02/08	0	0.00	1	42.85	42.85	-1	27,871	0.00%
2023/02/07	0	0.00	0.6	42.95	42.80	-0.6	27,990	0.00%
2023/02/06	3	42.78	3	42.80	42.65	0	28,020	0.00%
2023/02/03	8.7	43.43	0	0.00	43.30	8.7	27,859	0.03%
2023/02/02	0	0.00	13.9	44.05	44.05	-13.9	27,739	-0.05%
2023/02/01	1.5	42.80	0	0.00	43.00	1.5	27,346	0.01%
2023/01/31	2	42.70	0	0.00	42.55	2	27,273	0.01%
2023/01/30	0	0.00	16	42.48	42.70	-16	27,171	-0.06%
2023/01/17	0	0.00	2	42.03	42.00	-2	26,752	-0.01%
2023/01/16	2.1	41.90	0	0.00	41.75	2.1	26,590	0.01%
2023/01/13	1.2	41.95	0.2	42.15	41.80	1	27,003	0.00%
2023/01/12	0.6	41.74	2	41.75	41.70	-1.4	27,100	-0.01%
2023/01/11	2	41.48	5	41.55	41.40	-3	27,226	-0.01%
2023/01/10	1.1	41.65	4.2	41.58	41.70	-3.1	27,398	-0.01%
2023/01/09	12.1	41.49	15.2	41.92	42.00	-3.1	27,590	-0.01%
2023/01/06	2	40.65	4	40.51	40.75	-2	27,378	-0.01%
2023/01/05	1	40.15	3	40.20	40.25	-2	28,347	-0.01%
2023/01/04	6	40.01	10	40.01	39.95	-4	28,290	-0.01%
2023/01/03	48	39.99	45.1	39.96	39.95	2.9	28,532	0.01%
2022/12/30	6.9	40.08	36	40.04	40.00	-29.1	28,201	-0.10%
2022/12/29	8	40.21	1	40.15	40.10	7	26,812	0.03%
2022/12/28	1	40.70	0	0.00	40.65	1	27,146	0.00%
2022/12/27	7	41.24	1	41.20	41.15	6	27,356	0.02%
2022/12/26	4	41.03	8	41.02	41.00	-4	27,657	-0.01%
2022/12/23	0	0.00	5.5	41.22	41.15	-5.5	28,154	-0.02%
2022/12/22	4.5	40.08	0	0.00	40.40	4.5	28,137	0.02%
2022/12/21	5	39.98	1	40.00	40.00	4	28,540	0.01%
2022/12/20	7.4	40.06	2.1	40.05	40.15	5.3	28,645	0.02%
2022/12/19	2	40.15	0	0.00	40.15	2	28,562	0.01%
2022/12/16	8	40.21	1.2	40.32	40.20	6.8	28,483	0.02%
2022/12/15	7.5	40.56	1	40.60	40.60	6.5	28,536	0.02%
2022/12/14	2	40.90	1	40.95	40.90	1	28,476	0.00%
2022/12/13	0.1	41.20	1	40.90	40.95	-0.9	28,389	0.00%
2022/12/12	5.1	40.41	0	0.00	41.00	5.1	28,282	0.02%
2022/12/09	12	40.94	0	0.00	41.10	12	28,268	0.04%
2022/12/08	6.5	40.87	0	0.00	40.75	6.5	28,141	0.02%
2022/12/07	1	41.40	7.4	41.60	41.40	-6.4	28,225	-0.02%
2022/12/06	15.5	41.89	2	41.40	41.40	13.5	28,216	0.05%
2022/12/05	7.5	42.87	1	42.85	42.85	6.5	27,965	0.02%
2022/12/02	1.3	43.98	9	44.09	44.00	-7.7	27,585	-0.03%
2022/12/01	4	44.34	0	0.00	44.15	4	27,673	0.01%
2022/11/30	4.1	43.58	5	43.85	43.55	-0.9	27,240	0.00%
2022/11/29	1	42.90	8	42.78	43.45	-7	26,436	-0.03%
2022/11/28	1.1	42.19	0	0.00	42.00	1.1	26,038	0.00%
2022/11/24	3	42.70	1	42.75	42.55	2	26,129	0.01%
2022/11/23	1	42.70	2	42.73	42.75	-1	26,779	0.00%
2022/11/22	0	0.00	13	42.08	42.20	-13	26,833	-0.05%
2022/11/21	3	42.10	7	41.99	42.10	-4	26,610	-0.02%
2022/11/18	0	0.00	5	41.80	41.90	-5	26,485	-0.02%
2022/11/17	5	41.26	0	0.00	41.55	5	26,412	0.02%
2022/11/16	0.5	41.80	5	42.40	41.70	-4.5	26,379	-0.02%
2022/11/15	0	0.00	15	42.11	42.40	-15	26,222	-0.06%
2022/11/14	1.1	41.98	0.3	41.90	41.75	0.8	25,892	0.00%
2022/11/11	0	0.00	37	41.39	41.90	-37	25,414	-0.15%
2022/11/10	2	39.68	1	39.70	39.65	1	24,727	0.00%
2022/11/09	1	40.05	1	39.95	40.15	0	24,595	0.00%
2022/11/08	3.3	39.61	6	39.65	39.70	-2.7	24,398	-0.01%
2022/11/07	10	39.20	11	39.46	39.55	-1	24,294	0.00%
2022/11/04	0	38.80	0	0.00	38.95	0	24,403	0.00%
2022/11/03	0	0.00	2	38.55	38.85	-2	24,406	-0.01%
2022/11/02	0	0.00	1	38.30	38.50	-1	24,309	0.00%
2022/11/01	0	0.00	2	38.03	38.10	-2	24,291	-0.01%
2022/10/31	3.1	38.31	1	38.00	37.80	2.1	24,394	0.01%
2022/10/28	5	38.29	2	38.10	38.25	3	24,292	0.01%
2022/10/27	2.2	38.58	4	38.89	38.50	-1.8	24,119	-0.01%
2022/10/26	4	38.56	10.6	38.43	38.50	-6.6	24,305	-0.03%
2022/10/25	2	37.13	8	37.51	37.50	-6	24,108	-0.02%
2022/10/24	1.5	37.00	2	37.00	37.00	-0.5	24,068	0.00%
2022/10/21	116.9	36.79	83	36.55	36.55	33.9	24,012	0.14%	大買/
2022/10/20	11.2	37.65	1	37.75	37.85	10.2	23,418	0.04%
2022/10/19	0.5	38.05	12	38.29	38.30	-11.5	23,093	-0.05%
2022/10/18	2.1	37.95	2	38.05	38.15	0.1	22,896	0.00%
2022/10/17	19.1	37.13	7	37.22	37.65	12.1	22,912	0.05%
2022/10/14	8.2	38.00	12	37.74	37.65	-3.8	22,757	-0.02%
2022/10/13	44.2	37.83	4	37.53	37.45	40.2	22,489	0.18%
2022/10/12	4	39.31	1	39.90	39.55	3	21,438	0.01%
2022/10/11	1	39.65	0.1	39.75	39.60	0.9	21,428	0.00%
2022/10/07	0	0.00	2	40.55	40.50	-2	21,263	-0.01%
2022/10/06	0	0.00	1	40.65	40.80	-1	21,251	0.00%
2022/10/05	13.2	40.78	17	40.60	40.75	-3.8	21,353	-0.02%
2022/10/04	0.5	39.10	0	0.00	39.55	0.5	21,088	0.00%
2022/10/03	17	39.05	0	0.00	39.00	17	20,804	0.08%
2022/09/30	11.6	39.53	12	39.56	39.95	-0.4	20,796	0.00%
2022/09/29	7	40.17	7	40.20	40.15	0	20,805	0.00%
2022/09/28	7.5	39.97	1	39.90	39.80	6.5	20,810	0.03%
2022/09/27	12	41.00	1	41.10	40.95	11	20,639	0.05%
2022/09/26	1	41.20	0	0.00	41.50	1	21,366	0.00%
2022/09/23	0	0.00	13	41.95	42.10	-13	21,834	-0.06%
2022/09/22	16.1	41.71	0	0.00	41.65	16.1	22,219	0.07%
2022/09/21	1.1	42.51	0	0.00	42.55	1.1	22,120	0.00%
2022/09/20	1	43.05	1	43.15	43.05	0	22,130	0.00%
2022/09/19	0	0.00	2	42.80	42.75	-2	22,164	-0.01%
2022/09/16	5	42.80	0	0.00	42.80	5	22,159	0.02%
2022/09/15	1	42.85	0	0.00	43.10	1	22,064	0.00%
2022/09/14	8.1	42.75	0	0.00	42.85	8.1	22,111	0.04%
2022/09/13	1	43.65	0	0.00	43.65	1	22,175	0.00%
2022/09/12	1	44.05	12	43.98	44.05	-11	22,134	-0.05%
2022/09/08	6	43.10	4	43.25	43.15	2	22,224	0.01%
2022/09/07	15.2	43.26	5	43.30	43.15	10.2	22,064	0.05%
2022/09/06	2	44.40	0	0.00	44.25	2	21,669	0.01%
2022/09/05	1	44.05	0	0.00	44.05	1	21,726	0.00%
2022/09/02	8	44.08	0	0.00	44.05	8	21,799	0.04%
2022/09/01	1	44.05	0	0.00	44.55	1	21,565	0.00%
2022/08/31	8	44.58	25	44.29	44.55	-17	21,355	-0.08%
2022/08/30	41.3	44.86	10	44.90	44.45	31.3	21,176	0.15%
2022/08/29	6.1	45.54	0	0.00	45.60	6.1	20,453	0.03%
2022/08/26	2	46.80	0	0.00	46.75	2	20,276	0.01%
2022/08/24	2	46.30	0.2	46.50	46.35	1.8	20,674	0.01%
2022/08/23	3.1	46.40	1.5	46.45	46.35	1.6	21,202	0.01%
2022/08/22	3	46.90	0.2	47.05	46.85	2.8	21,431	0.01%
2022/08/18	2	47.28	2.6	47.15	47.25	-0.6	22,138	0.00%
2022/08/17	3	47.25	0	0.00	47.45	3	22,675	0.01%
2022/08/16	1	47.15	5	47.20	47.10	-4	22,832	-0.02%
2022/08/12	5	47.16	0	0.00	47.25	5	23,091	0.02%
2022/08/11	3.5	47.07	3	47.20	47.20	0.5	23,318	0.00%
2022/08/10	8.2	46.12	0.2	46.25	46.40	8	23,541	0.03%
2022/08/09	4.1	46.17	0	0.00	46.10	4.1	23,832	0.02%
2022/08/08	0.5	46.16	0	0.00	46.15	0.5	24,081	0.00%
2022/08/05	1	45.40	0	0.00	45.75	1	24,454	0.00%
2022/08/04	10.1	44.80	0	0.00	44.85	10.1	24,900	0.04%
2022/08/03	1	44.70	0.2	44.85	44.95	0.8	25,328	0.00%
2022/08/02	13.1	44.72	3	44.70	44.85	10.1	25,763	0.04%
2022/08/01	1.1	45.41	0	0.00	45.45	1.1	25,797	0.00%
2022/07/29	3.6	45.73	0	0.00	45.50	3.6	25,923	0.01%
2022/07/28	1.8	45.70	0	0.00	45.80	1.8	26,137	0.01%
2022/07/27	1.1	45.11	0	0.00	45.25	1.1	26,025	0.00%
2022/07/26	1.1	45.42	1	45.60	45.60	0.1	25,939	0.00%
2022/07/25	0.3	45.48	0.4	45.60	45.55	-0.1	25,920	0.00%
2022/07/22	0.1	45.15	50	44.80	45.00	-49.9	26,096	-0.19%
2022/07/21	1	44.25	1	44.25	45.05	0	25,997	0.00%
2022/07/20	0.2	45.70	0.1	45.40	44.90	0.1	25,840	0.00%
2022/07/19	51.1	45.00	0	0.00	44.95	51.1	25,852	0.20%
2022/07/18	1	45.20	5	45.10	45.20	-4	25,908	-0.02%
2022/07/15	7.1	44.26	0	0.00	44.15	7.1	25,818	0.03%
2022/07/14	5	45.40	0	0.00	45.00	5	25,713	0.02%
2022/07/12	5	44.20	0	0.00	43.80	5	25,547	0.02%
2022/07/08	6	44.87	0.8	44.80	44.80	5.2	25,391	0.02%
2022/07/07	5.1	44.94	0	0.00	45.05	5.1	25,204	0.02%
2022/07/06	30.4	45.04	0	0.00	44.95	30.4	24,767	0.12%
2022/07/05	1.1	46.55	1	46.55	46.75	0.1	24,464	0.00%
2022/07/04	6	45.70	2	45.55	45.50	4	24,130	0.02%
2022/07/01	0	49.95	0	50.30	49.70	0	23,435	0.00%
2022/06/30	0.1	51.20	0	0.00	50.90	0.1	22,938	0.00%
2022/06/29	4	52.70	0.2	52.80	52.80	3.9	22,573	0.02%
2022/06/28	0.1	53.90	0	0.00	53.80	0.1	22,282	0.00%
2022/06/27	0.1	53.90	1	53.70	53.50	-0.9	22,246	0.00%
2022/06/24	0.1	53.80	1	53.40	53.40	-1	22,146	0.00%
2022/06/23	1	52.60	1	53.20	53.00	0	22,070	0.00%
2022/06/22	1.1	53.78	0	0.00	53.00	1.1	21,859	0.00%
2022/06/21	0	0.00	3	54.33	54.20	-3	21,818	-0.01%
2022/06/20	2	51.50	0.2	53.10	51.80	1.8	21,646	0.01%
2022/06/17	0	0.00	0	53.00	53.00	0	21,328	0.00%
2022/06/16	1.1	53.80	0	0.00	53.70	1.1	21,114	0.01%
2022/06/15	0.1	53.70	0	0.00	53.60	0.1	21,307	0.00%
2022/06/13	1	53.20	25	53.48	53.80	-24	21,737	-0.11%
2022/06/09	0	0.00	0	55.10	54.80	0	21,695	0.00%
2022/06/07	0	0.00	1	54.70	54.80	-1	21,762	0.00%
2022/06/06	0	0.00	3	55.00	54.80	-3	21,784	-0.01%
2022/06/02	0	54.20	0	0.00	54.50	0	22,417	0.00%
2022/06/01	0	0.00	4	54.90	54.70	-4	22,979	-0.02%
2022/05/31	5	54.28	20	54.53	55.70	-15	22,896	-0.07%
2022/05/30	0	0.00	1	54.10	54.00	-1	22,429	0.00%
2022/05/27	1	52.20	0	0.00	52.60	1	22,288	0.00%
2022/05/26	11.1	52.02	0	0.00	51.50	11.1	22,215	0.05%
2022/05/25	13	51.21	0	0.00	51.40	13	22,592	0.06%
2022/05/24	4	52.63	8	52.10	52.00	-4	22,536	-0.02%
2022/05/23	1.1	52.20	3	52.30	52.30	-2	22,330	-0.01%
2022/05/20	0	0.00	1	53.30	52.90	-1	22,422	0.00%
2022/05/19	6	52.83	0	0.00	52.70	6	22,386	0.03%
2022/05/18	9	53.76	4	54.40	54.10	5	22,267	0.02%
2022/05/17	0	52.90	0	0.00	52.60	0	22,037	0.00%
2022/05/16	4	53.18	0	0.00	53.20	4	21,829	0.02%
2022/05/13	4	54.00	0	0.00	54.30	4	21,687	0.02%
2022/05/12	8	54.86	7	55.13	54.10	1	21,631	0.00%
2022/05/11	10	56.79	0	0.00	56.20	10	21,071	0.05%
2022/05/10	4.1	57.85	0	0.00	58.00	4.1	20,754	0.02%
2022/05/09	3.1	58.69	7	59.30	58.70	-3.9	20,458	-0.02%
2022/05/06	2	61.10	0	0.00	61.20	2	20,385	0.01%
2022/05/05	2	63.10	52	62.54	62.30	-50	20,764	-0.24%
2022/04/29	10	62.50	0	0.00	62.50	10	21,850	0.05%
2022/04/28	2	62.10	3	61.93	62.10	-1	22,381	0.00%
2022/04/27	10	62.45	1	62.20	62.00	9	22,558	0.04%
2022/04/22	0	63.80	0	0.00	64.20	0	23,431	0.00%
2022/04/19	0	0.00	4	63.35	62.70	-4	26,378	-0.02%
2022/04/18	0	0.00	2	62.90	62.80	-2	27,777	-0.01%
2022/04/15	0	0.00	10	64.00	64.00	-10	27,751	-0.04%
2022/04/14	0	0.00	1	65.10	64.70	-1	27,884	0.00%
2022/04/13	0	0.00	56	65.48	65.40	-56	27,974	-0.20%
2022/04/12	0	0.00	2	64.60	64.90	-2	27,981	-0.01%
2022/04/11	0	0.00	1	64.80	64.80	-1	28,013	0.00%
2022/04/07	0	0.00	0.2	65.10	64.80	-0.2	28,116	0.00%
2022/04/06	2	64.85	2	65.50	65.50	0	28,488	0.00%
2022/04/01	0	0.00	2	64.80	65.00	-2	28,650	-0.01%
2022/03/31	0	0.00	0.3	64.30	64.50	-0.3	28,580	0.00%
2022/03/30	0.3	64.10	1	64.40	64.40	-0.7	28,688	0.00%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/24	2	63.70	0	0.00	64.30	2	28,745	0.01%
2022/03/23	4.1	64.89	0.2	64.60	64.80	3.9	28,715	0.01%
2022/03/22	20	63.30	1	63.50	63.60	19	28,460	0.07%
2022/03/21	71	63.37	0	63.50	63.60	70.9	28,562	0.25%
2022/03/18	0	0.00	3	63.27	63.30	-3	28,550	-0.01%
2022/03/17	20	62.61	3	63.10	63.10	17	28,392	0.06%
2022/03/15	2	61.10	2	61.45	61.30	0	27,888	0.00%
2022/03/14	0	0.00	1	61.30	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	2	60.30	60.30	-2	28,019	-0.01%
2022/03/10	1	60.30	0	0.00	60.30	1	28,069	0.00%
2022/03/09	1	59.10	2	59.20	59.00	-1	27,951	0.00%
2022/03/08	7.2	58.27	8	58.19	58.50	-0.8	27,980	0.00%
2022/03/07	10.1	59.23	1.3	58.99	59.40	8.8	27,493	0.03%
2022/03/04	3	61.23	3	61.30	61.20	0	27,369	0.00%
2022/03/03	0	0.00	1	62.20	62.10	-1	27,473	0.00%
2022/03/02	4	62.00	0	0.00	62.00	4	28,000	0.01%
2022/03/01	0	0.00	14.5	61.69	62.60	-14.5	28,021	-0.05%
2022/02/25	7.1	62.18	11	61.73	62.30	-3.9	27,836	-0.01%
2022/02/24	6	62.90	0	0.00	63.00	6	27,194	0.02%
2022/02/23	2.2	63.53	4	63.70	63.70	-1.8	26,972	-0.01%
2022/02/22	20	63.50	2.3	63.43	63.70	17.7	27,302	0.06%
2022/02/21	0	0.00	15	64.30	64.60	-15	27,870	-0.05%
2022/02/18	2	64.20	2	64.35	64.60	0	28,908	0.00%
2022/02/17	0	0.00	0.3	64.60	64.70	-0.3	28,921	0.00%
2022/02/16	14	64.49	0.2	64.72	64.80	13.8	29,058	0.05%
2022/02/14	13	64.15	5.3	63.95	64.20	7.7	28,997	0.03%
2022/02/11	1	65.40	0	0.00	65.60	1	28,556	0.00%
2022/02/10	12	65.23	0	0.00	65.80	12	28,542	0.04%
2022/02/08	0	0.00	0	66.40	66.00	0	28,310	0.00%
2022/02/07	0	0.00	7.1	65.52	65.70	-7.1	28,037	-0.03%
2022/01/26	1.3	63.29	7	63.34	63.30	-5.7	27,436	-0.02%
2022/01/25	11.4	62.85	2.5	62.76	63.00	8.9	27,281	0.03%
2022/01/24	10.4	63.63	70	63.97	64.30	-59.7	26,533	-0.22%
2022/01/21	4	64.60	0.5	64.68	64.40	3.5	26,308	0.01%
2022/01/20	0.1	66.10	4	65.45	65.80	-3.9	25,817	-0.02%
2022/01/19	5	65.90	1.3	66.07	66.10	3.7	25,418	0.01%
2022/01/18	9	66.49	3	66.63	66.90	6	25,119	0.02%
2022/01/17	77.1	67.30	5.5	66.78	66.50	71.6	24,722	0.29%
2022/01/14	10	67.84	12.1	67.53	67.70	-2.1	24,258	-0.01%
2022/01/13	4.1	66.14	11.5	66.36	67.40	-7.4	23,316	-0.03%
2022/01/12	1	64.80	4	64.60	64.70	-3	21,953	-0.01%
2022/01/11	10	63.83	29	63.06	64.50	-19	21,511	-0.09%
2022/01/10	0	0.00	21	62.19	62.10	-21	20,409	-0.10%
2022/01/07	2.3	62.27	78	62.28	62.00	-75.7	20,966	-0.36%
2022/01/06	0	0.00	6.6	61.98	62.00	-6.6	20,926	-0.03%
2022/01/05	1	61.80	0	0.00	61.90	1	21,025	0.00%
2022/01/04	7	61.67	0	0.00	62.00	7	21,301	0.03%
2022/01/03	4	62.00	14	61.91	61.60	-10	21,247	-0.05%
2021/12/30	0	0.00	1	62.90	62.50	-1	21,312	0.00%
2021/12/29	1	62.90	13.1	62.75	63.00	-12.1	21,562	-0.06%
2021/12/27	1	61.25	0	0.00	61.30	1	21,022	0.00%
2021/12/24	5	61.20	16	61.01	61.10	-11	21,269	-0.05%
2021/12/23	0.1	60.30	0	0.00	60.50	0.1	21,191	0.00%
2021/12/22	1.2	60.22	0	0.00	60.30	1.2	21,569	0.01%
2021/12/21	1	60.20	0	0.00	60.30	1	21,880	0.00%
2021/12/20	35	60.05	1	60.10	59.90	34	22,127	0.15%
2021/12/15	1	59.90	1	60.00	59.80	0	23,144	0.00%
2021/12/14	7	60.20	0.9	60.26	60.20	6.2	23,418	0.03%
2021/12/13	0.3	61.20	12.2	61.13	60.70	-11.9	23,489	-0.05%
2021/12/09	5.1	60.70	0	0.00	60.70	5.1	23,745	0.02%
2021/12/08	1	60.70	18.2	60.94	60.70	-17.2	24,282	-0.07%
2021/12/07	16.1	59.80	7	60.30	60.70	9.1	24,250	0.04%
2021/12/06	0.6	59.92	0.2	59.90	60.00	0.4	24,185	0.00%
2021/12/03	5.2	60.19	5	60.10	59.90	0.2	24,450	0.00%
2021/12/02	13.2	59.39	0	0.00	59.50	13.2	24,487	0.05%
2021/12/01	5.5	59.62	0	0.00	59.90	5.5	24,530	0.02%
2021/11/30	1.7	59.44	0	0.00	60.00	1.7	24,737	0.01%
2021/11/29	9.2	59.52	3	59.60	59.30	6.2	24,589	0.03%
2021/11/26	4	60.33	0.4	60.30	60.20	3.6	24,564	0.01%
2021/11/25	1.2	61.06	0	0.00	61.60	1.2	24,616	0.00%
2021/11/24	2.1	61.26	1	61.20	61.10	1.1	25,499	0.00%
2021/11/23	0	0.00	5	61.18	60.80	-5	26,165	-0.02%
2021/11/22	5.1	61.30	4	61.28	61.10	1.1	26,300	0.00%
2021/11/19	9.1	61.86	3	61.73	61.80	6.1	26,148	0.02%
2021/11/18	13.1	62.42	5	62.84	63.00	8.1	26,009	0.03%
2021/11/17	10.1	61.54	19	61.63	62.20	-8.9	25,582	-0.03%
2021/11/16	0.1	59.70	2	59.95	60.00	-1.9	24,753	-0.01%
2021/11/15	5.5	59.88	11	59.51	59.70	-5.6	25,028	-0.02%
2021/11/12	1.1	58.99	7	58.87	58.90	-5.9	25,037	-0.02%
2021/11/11	7	58.40	0	0.00	58.60	7	25,109	0.03%
2021/11/08	10	58.50	2	58.50	58.70	8	26,117	0.03%
2021/11/05	0.4	58.20	0	0.00	58.50	0.4	26,758	0.00%
2021/11/04	0.3	58.20	0	0.00	57.90	0.3	26,864	0.00%
2021/11/03	1	57.50	1	57.70	57.60	0	27,081	0.00%
2021/11/02	1	57.40	0	0.00	57.40	1	27,239	0.00%
2021/11/01	9	57.92	0	0.00	57.60	9	27,260	0.03%
2021/10/28	4	58.30	0	0.00	58.10	4	27,308	0.01%
2021/10/27	0.1	58.60	0	0.00	58.70	0.1	27,635	0.00%
2021/10/25	0.1	58.40	0.8	58.20	58.40	-0.7	28,078	0.00%
2021/10/22	0	0.00	0.3	58.30	58.30	-0.3	29,110	0.00%
2021/10/21	0	0.00	5	58.70	58.70	-5	29,638	-0.02%
2021/10/20	3	58.30	0	0.00	58.30	3	30,673	0.01%
2021/10/19	0.5	59.00	4	58.95	58.40	-3.5	31,486	-0.01%
2021/10/18	0	0.00	12	58.74	58.70	-12	32,501	-0.04%
2021/10/15	1	57.50	4.5	58.20	58.30	-3.5	32,787	-0.01%
2021/10/14	10.1	56.50	10	56.60	56.60	0.1	33,317	0.00%
2021/10/13	0.1	56.40	0	0.00	56.20	0.1	33,994	0.00%
2021/10/12	4.1	56.01	2	55.90	56.40	2.1	34,767	0.01%
2021/10/08	7	57.07	0	0.00	57.10	7	35,161	0.02%
2021/10/07	4.1	57.33	1	57.30	57.10	3.1	35,822	0.01%
2021/10/06	0.1	57.20	0	0.00	57.10	0.1	36,388	0.00%
2021/10/05	8.1	56.01	1	56.00	56.40	7.1	37,311	0.02%
2021/10/04	1	56.60	0	0.00	56.60	1	37,369	0.00%
2021/10/01	13.1	56.80	9.8	56.75	56.90	3.3	37,567	0.01%
2021/09/30	3	57.83	2	57.70	57.90	1	37,394	0.00%
2021/09/29	1.1	57.99	1	57.90	58.00	0.1	37,382	0.00%
2021/09/28	0	0.00	1	58.70	59.00	-1	37,072	0.00%
2021/09/27	1	58.40	0	0.00	58.70	1	36,833	0.00%
2021/09/24	1	57.70	2	58.00	57.80	-1	36,647	0.00%
2021/09/23	1.2	57.25	1	57.40	57.50	0.2	36,726	0.00%
2021/09/22	8.8	56.52	5.5	57.00	56.80	3.3	36,863	0.01%
2021/09/17	4	59.50	4.3	59.22	58.90	-0.3	35,916	0.00%
2021/09/16	0.4	60.04	3	59.97	59.70	-2.6	35,754	-0.01%
2021/09/15	1.1	59.43	0	0.00	59.50	1.1	35,725	0.00%
2021/09/14	4.6	60.10	1	60.20	59.80	3.6	36,050	0.01%
2021/09/13	2	59.25	12.6	60.26	59.90	-10.6	35,934	-0.03%
2021/09/10	4.3	58.99	5	59.30	59.20	-0.7	36,179	0.00%
2021/09/08	7.1	58.58	8.2	58.46	58.50	-1.1	36,458	0.00%
2021/09/07	0	0.00	14	59.31	59.20	-14	36,413	-0.04%
2021/09/06	11	59.24	5	59.10	59.20	6	36,440	0.02%
2021/09/03	0.3	59.00	5.1	59.31	59.60	-4.8	36,509	-0.01%
2021/09/02	5	58.50	3.9	58.62	58.70	1.1	36,261	0.00%
2021/09/01	0	0.00	1	59.60	59.20	-1	36,128	0.00%
2021/08/31	2	59.10	9	59.10	59.60	-7	35,983	-0.02%
2021/08/30	2	58.80	19.4	58.90	59.50	-17.4	35,573	-0.05%
2021/08/27	7.2	56.46	34.1	57.10	57.70	-26.9	34,791	-0.08%
2021/08/26	1	56.00	0	0.00	56.00	1	34,212	0.00%
2021/08/25	10.6	55.76	0	0.00	56.00	10.6	34,213	0.03%
2021/08/24	11	55.18	12	55.47	55.80	-1	34,194	0.00%
2021/08/23	0	0.00	9	54.81	55.10	-9	34,292	-0.03%
2021/08/20	1	53.30	10	54.00	53.70	-9	34,591	-0.03%
2021/08/19	7	53.96	3	54.33	53.80	4	35,416	0.01%
2021/08/18	3	54.10	2	54.00	54.40	1	35,187	0.00%
2021/08/17	1	54.50	7	54.73	54.70	-6	35,285	-0.02%
2021/08/16	11	54.26	1.2	54.73	54.30	9.9	35,474	0.03%
2021/08/13	21	55.10	0	0.00	55.00	21	36,182	0.06%
2021/08/12	32.1	56.08	10	56.50	56.00	22.1	36,421	0.06%
2021/08/11	14	55.96	18.3	55.87	56.00	-4.3	37,296	-0.01%
2021/08/10	4	55.08	1	55.00	54.90	3	37,950	0.01%
2021/08/09	8.1	54.64	5	55.30	55.20	3.1	38,888	0.01%
2021/08/06	6.1	54.99	2	55.15	55.10	4.1	39,246	0.01%
2021/08/04	0	0.00	2	55.50	55.20	-2	42,419	0.00%
2021/08/03	0.1	55.30	0	0.00	55.40	0.1	44,489	0.00%
2021/08/02	1	54.20	11	55.18	55.80	-10	45,914	-0.02%
2021/07/30	2	54.00	0	0.00	54.30	2	46,113	0.00%
2021/07/29	6	54.00	16	54.49	54.80	-10	46,829	-0.02%
2021/07/28	54.3	53.65	22	53.40	53.80	32.3	47,764	0.07%
2021/07/27	26	55.36	12	55.14	55.00	14	47,571	0.03%
2021/07/26	45.7	56.98	5	58.10	56.20	40.7	48,078	0.08%
2021/07/23	7	60.03	43	59.78	60.30	-36	47,224	-0.08%
2021/07/22	0	0.00	54.2	59.41	60.10	-54.2	46,760	-0.12%
2021/07/21	3.1	58.26	1.7	58.04	58.30	1.4	46,106	0.00%
2021/07/20	37.2	58.22	0.2	58.10	57.90	37	46,010	0.08%
2021/07/19	18.2	59.84	13	60.39	59.70	5.2	45,057	0.01%
2021/07/16	9.3	58.51	34	59.00	59.80	-24.7	44,842	-0.06%
2021/07/15	30	58.07	6	57.90	58.10	24	44,376	0.05%
2021/07/14	7	56.90	6	57.40	57.00	1	44,314	0.00%
2021/07/13	8	56.53	14	56.50	56.10	-6	44,523	-0.01%
2021/07/12	32	56.63	66	55.90	55.70	-34	44,050	-0.08%
2021/07/09	56	53.85	1	53.90	53.80	55	43,356	0.13%
2021/07/08	11	54.44	2	54.50	54.40	9	43,206	0.02%
2021/07/07	3	53.90	0	0.00	54.00	3	43,295	0.01%
2021/07/06	3.2	54.29	0	0.00	54.10	3.2	43,898	0.01%
2021/07/01	0	0.00	4	54.10	53.90	-4	44,129	-0.01%
2021/06/30	0	0.00	2	54.00	53.90	-2	44,225	0.00%
2021/06/29	4	53.58	4	53.40	53.70	0	44,258	0.00%
2021/06/25	0	0.00	3	54.30	54.30	-3	44,617	-0.01%
2021/06/24	2	53.80	0	0.00	53.80	2	44,881	0.00%
2021/06/23	0	0.00	17	53.64	54.10	-17	45,398	-0.04%
2021/06/22	1	52.60	9.9	52.70	52.60	-8.9	45,248	-0.02%
2021/06/21	41.4	52.16	0.4	52.30	52.00	41	45,507	0.09%
2021/06/18	0	0.00	1	53.50	53.60	-1	45,701	0.00%
2021/06/17	8	53.80	1.1	53.83	54.00	6.9	45,680	0.02%
2021/06/16	10	53.80	0	0.00	54.30	10	46,507	0.02%
2021/06/15	2.3	54.48	6.2	54.30	54.30	-3.9	46,545	-0.01%
2021/06/11	0	0.00	19	55.01	54.50	-19	46,897	-0.04%
2021/06/10	11	54.51	12	54.43	54.70	-1	46,959	0.00%
2021/06/09	12	54.10	2	54.10	54.30	10	47,718	0.02%
2021/06/08	6	54.72	2	55.30	54.80	4	48,075	0.01%
2021/06/07	22	54.15	17	54.63	54.70	5	49,977	0.01%
2021/06/04	6	55.07	0	0.00	55.00	6	50,528	0.01%
2021/06/03	0.1	56.00	3	56.07	55.80	-2.9	51,515	-0.01%
2021/06/02	1	55.80	1	56.30	56.30	0	51,779	0.00%
2021/06/01	0	0.00	2.2	55.80	55.80	-2.2	51,618	0.00%
2021/05/31	0	0.00	2	56.00	55.90	-2	51,771	0.00%
2021/05/28	1	55.50	17	55.03	55.50	-16	51,748	-0.03%
2021/05/27	20.7	53.48	4	54.10	54.40	16.7	51,388	0.03%
2021/05/26	7	54.21	0	0.00	54.40	7	51,390	0.01%
2021/05/25	2	54.30	8	54.30	54.30	-6	52,113	-0.01%
2021/05/24	18	53.87	32	53.88	53.90	-14	52,112	-0.03%
2021/05/21	27.3	54.53	7	54.80	54.20	20.3	52,164	0.04%
2021/05/20	4.1	53.56	3	53.40	53.30	1.1	51,138	0.00%
2021/05/19	2.6	54.27	1	54.00	54.30	1.6	50,805	0.00%
2021/05/18	3	53.47	14	52.94	53.50	-11	50,042	-0.02%
2021/05/17	39.2	49.69	9.6	49.55	48.65	29.6	49,415	0.06%
2021/05/14	7	52.19	4	52.18	51.50	3	48,429	0.01%
2021/05/13	4.2	50.93	5.1	51.72	51.10	-0.9	47,837	0.00%
2021/05/12	17.9	53.02	24	53.54	52.30	-6.2	46,707	-0.01%
2021/05/11	27	57.80	43	56.78	56.60	-16	44,799	-0.04%
2021/05/10	26	56.39	14	57.71	58.20	12	42,722	0.03%
2021/05/07	2.8	55.06	34	55.18	55.10	-31.2	41,585	-0.07%
2021/05/06	21	54.31	1.4	55.60	54.40	19.6	41,421	0.05%
2021/05/05	26.2	54.25	18	54.04	53.60	8.2	40,596	0.02%
2021/05/04	2	51.62	4	51.35	51.70	-2	39,590	0.00%
2021/05/03	1	52.80	3	53.57	52.60	-2	38,914	-0.01%
2021/04/29	8	52.90	12.2	52.76	52.30	-4.2	38,083	-0.01%
2021/04/28	0	0.00	10	53.31	53.00	-10	37,858	-0.03%
2021/04/27	0.3	52.30	3	52.63	52.90	-2.7	37,854	-0.01%
2021/04/26	5	51.92	3	51.93	52.10	2	37,332	0.01%
2021/04/23	2.2	50.80	13.2	50.72	50.90	-11	37,028	-0.03%
2021/04/22	8	51.11	0	0.00	50.70	8	37,188	0.02%
2021/04/21	1	50.60	5	50.56	50.90	-4	36,739	-0.01%
2021/04/20	3	51.70	2	51.20	51.40	1	36,446	0.00%
2021/04/19	5	51.20	11	51.04	51.60	-6	36,139	-0.02%
2021/04/16	3.2	49.51	2	49.70	49.85	1.2	35,728	0.00%
2021/04/15	11	49.77	12	49.20	49.80	-1	36,111	0.00%
2021/04/14	3	48.48	0	0.00	48.55	3	35,836	0.01%
2021/04/13	0	0.00	7.1	49.34	49.00	-7.1	35,813	-0.02%
2021/04/12	16.5	48.47	10	48.99	48.80	6.5	35,490	0.02%
2021/04/09	0	0.00	1	47.25	47.25	-1	34,922	0.00%
2021/04/08	0.1	47.75	10	47.65	47.65	-9.9	34,974	-0.03%
2021/04/07	0	0.00	2.2	47.84	48.00	-2.2	35,423	-0.01%
2021/04/06	1.1	47.90	0	0.00	48.00	1.1	35,289	0.00%
2021/04/01	1	48.00	18	48.09	47.95	-17	35,054	-0.05%
2021/03/31	0.2	48.25	1	48.25	47.95	-0.9	34,785	0.00%
2021/03/30	1	47.70	1	47.80	48.00	0	34,421	0.00%
2021/03/29	3.2	47.98	6	47.90	48.00	-2.8	34,025	-0.01%
2021/03/26	0	0.00	14.1	47.37	47.60	-14.1	33,554	-0.04%
2021/03/25	0	0.00	3	46.93	46.85	-3	32,936	-0.01%
2021/03/24	1	46.50	12	46.53	46.50	-11	32,734	-0.03%
2021/03/23	3.2	46.89	13.3	46.66	46.80	-10.1	32,299	-0.03%
2021/03/22	11	44.65	2	44.70	45.60	9	31,355	0.03%
2021/03/19	2	44.65	1	44.70	44.60	1	31,210	0.00%
2021/03/18	2	45.88	1	46.00	45.45	1	30,492	0.00%
2021/03/17	6	45.65	6	45.88	45.80	0	30,786	0.00%
2021/03/16	1	46.35	1	46.45	46.45	0	30,652	0.00%
2021/03/15	0	0.00	13.2	46.72	46.70	-13.2	30,476	-0.04%
2021/03/12	3	46.05	10	45.87	45.90	-7	29,745	-0.02%
2021/03/11	10	45.88	57.1	46.17	45.75	-47.1	29,369	-0.16%
2021/03/10	2	44.40	0	0.00	44.55	2	27,637	0.01%
2021/03/09	4.1	43.71	4	43.98	44.30	0.1	27,111	0.00%
2021/03/08	10	42.95	7	42.85	42.90	3	26,040	0.01%
2021/03/05	4	42.55	15.2	42.45	42.55	-11.2	25,732	-0.04%
2021/03/04	0	42.15	9	42.09	42.35	-9	26,329	-0.03%
2021/03/03	9	42.59	10	42.39	42.55	-1	26,140	0.00%
2021/03/02	8	42.39	1	42.35	41.90	7	25,848	0.03%
2021/02/26	8	43.17	20	42.90	41.95	-12	25,574	-0.05%
2021/02/25	21	43.11	14	43.47	43.60	7	24,484	0.03%
2021/02/24	1	42.50	1.3	42.82	42.65	-0.3	23,685	0.00%
2021/02/23	2	42.53	4	42.31	42.70	-2	23,411	-0.01%
2021/02/22	1	42.15	2	42.00	42.05	-1	23,044	0.00%
2021/02/18	0	0.00	19	42.27	42.20	-19	23,510	-0.08%
2021/02/17	0	0.00	28.3	41.84	41.95	-28.3	23,256	-0.12%
2021/02/05	1	40.55	0	0.00	40.60	1	22,569	0.00%
2021/02/04	2.2	40.44	5	40.35	40.70	-2.8	22,690	-0.01%
2021/02/03	1	40.30	20	40.38	40.30	-19	23,248	-0.08%
2021/02/02	0.1	40.30	0	0.00	40.30	0.1	23,781	0.00%
2021/02/01	3	40.02	0	0.00	39.90	3	23,619	0.01%
2021/01/29	8	39.95	0	0.00	39.90	8	23,454	0.03%
2021/01/28	4	40.15	0	0.00	40.10	4	23,051	0.02%
2021/01/27	11	40.60	2	40.60	40.50	9	22,758	0.04%
2021/01/26	0	0.00	2	40.55	40.50	-2	22,636	-0.01%
2021/01/25	2	40.90	2	40.90	41.00	0	22,281	0.00%
2021/01/22	4	40.61	0	0.00	40.55	4	22,278	0.02%
2021/01/21	2	40.80	0	0.00	40.65	2	22,163	0.01%
2021/01/20	2	40.80	22	41.05	40.65	-20	22,023	-0.09%
2021/01/19	2	41.40	0	0.00	41.35	2	21,456	0.01%
2021/01/18	23	41.27	1	41.20	41.20	22	21,418	0.10%
2021/01/15	45	42.03	0	0.00	41.80	45	21,144	0.21%
2021/01/14	0	0.00	4	42.25	42.50	-4	20,941	-0.02%
2021/01/13	5.1	42.30	1	42.40	42.40	4.1	20,773	0.02%
2021/01/12	14	42.64	6.6	42.53	42.30	7.4	20,539	0.04%
2021/01/11	3	42.92	10	42.63	42.60	-7	20,111	-0.03%
2021/01/08	2	42.05	54	42.04	42.85	-52	19,630	-0.26%
2021/01/07	2	41.65	0	0.00	41.90	2	19,033	0.01%
2021/01/06	4	42.00	1	41.55	41.55	3	18,772	0.02%
2021/01/05	5	42.14	1.6	42.08	42.10	3.4	18,538	0.02%
2021/01/04	12	41.83	10	42.10	42.05	2	18,450	0.01%
2020/12/31	0	0.00	1.2	42.41	42.25	-1.2	18,361	-0.01%
2020/12/30	4	41.66	6	42.12	42.20	-2	18,042	-0.01%
2020/12/29	3	41.45	0	0.00	41.35	3	17,439	0.02%
2020/12/25	0.4	41.10	0	0.00	41.15	0.4	17,445	0.00%
2020/12/22	5	41.30	2	41.20	41.05	3	17,563	0.02%
2020/12/21	0.2	41.08	0	0.00	41.55	0.2	17,838	0.00%
2020/12/18	0	0.00	1	41.20	41.20	-1	17,909	-0.01%
2020/12/17	0	0.00	1	41.20	41.35	-1	17,886	-0.01%
2020/12/16	1	41.40	0	0.00	41.55	1	18,034	0.01%
2020/12/15	5	41.52	4	41.00	41.10	1	18,107	0.01%
2020/12/14	2	41.75	2	41.85	41.80	0	18,052	0.00%
2020/12/11	20	41.93	12	41.96	41.95	8	17,874	0.04%
2020/12/10	0	0.00	2	41.25	41.45	-2	17,252	-0.01%
2020/12/08	0	0.00	4	40.56	40.95	-4	16,800	-0.02%
2020/12/07	1	40.75	0.4	40.75	40.95	0.6	16,625	0.00%
2020/12/04	0	0.00	5.2	40.36	40.75	-5.2	16,401	-0.03%
2020/12/03	2	40.30	3	40.35	40.30	-1	16,082	-0.01%
2020/12/01	3	40.45	0	0.00	40.70	3	15,754	0.02%
2020/11/30	27	40.80	0	0.00	40.40	27	15,706	0.17%
2020/11/27	7	41.39	0	0.00	41.35	7	15,118	0.05%
2020/11/25	1	41.55	3	41.65	41.45	-2	15,243	-0.01%
2020/11/24	3	41.53	1	41.60	41.50	2	15,216	0.01%
2020/11/23	0	0.00	2	41.65	41.70	-2	15,219	-0.01%
2020/11/20	10	41.05	1	41.10	41.30	9	15,158	0.06%
2020/11/19	0	0.00	2	41.50	41.50	-2	15,078	-0.01%
2020/11/18	0	0.00	1	41.85	41.80	-1	14,889	-0.01%
2020/11/17	4	41.18	20	41.31	41.50	-16	14,523	-0.11%
2020/11/16	0	0.00	3.2	40.86	40.95	-3.2	14,234	-0.02%
2020/11/13	1	40.45	0	0.00	40.55	1	14,240	0.01%
2020/11/12	6	40.49	6	40.60	40.55	0	14,160	0.00%
2020/11/11	7	40.95	15	41.01	41.25	-8	13,958	-0.06%
2020/11/10	2	40.15	9	40.33	40.40	-7	13,287	-0.05%
2020/11/09	1	39.50	4	39.61	39.60	-3	12,736	-0.02%
2020/11/06	0	0.00	2	39.23	39.30	-2	12,766	-0.02%
2020/11/05	1	39.00	0	0.00	39.20	1	12,944	0.01%
2020/11/03	0	0.00	1	38.90	38.90	-1	12,916	-0.01%
2020/11/02	11	38.40	2	38.40	38.65	9	12,939	0.07%
2020/10/29	1	38.20	0	0.00	38.15	1	12,795	0.01%
2020/10/28	2.7	38.49	0	0.00	38.60	2.7	12,906	0.02%
2020/10/26	0	0.00	5	38.65	38.95	-5	13,285	-0.04%
2020/10/23	5	38.40	0	0.00	38.60	5	13,364	0.04%
2020/10/22	5	38.35	5	38.50	38.50	0	13,557	0.00%
2020/10/20	7	38.25	0	0.00	38.45	7	13,633	0.05%
2020/10/19	0	0.00	5	38.55	38.40	-5	13,674	-0.04%
2020/10/16	20	38.23	0	0.00	38.15	20	13,761	0.15%
2020/10/15	1	38.30	0	0.00	38.20	1	13,918	0.01%
2020/10/13	2	38.43	0	0.00	38.45	2	13,800	0.01%
2020/10/12	0	0.00	5	38.65	38.60	-5	13,841	-0.04%
2020/10/08	10	38.43	0	0.00	38.45	10	13,875	0.07%
2020/10/07	1	38.70	0	0.00	38.60	1	13,829	0.01%
2020/10/05	2	38.53	0	0.00	38.45	2	14,007	0.01%
2020/09/30	4.2	38.68	2	38.85	38.60	2.2	14,128	0.02%
2020/09/29	3	38.68	0	0.00	38.70	3	14,196	0.02%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	6	38.18	2	38.05	38.10	4	14,579	0.03%
2020/09/24	5	38.31	0	0.00	38.00	5	14,574	0.03%
2020/09/23	2	38.70	1	38.80	39.00	1	14,327	0.01%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	2	39.28	0	0.00	39.10	2	14,877	0.01%
2020/09/18	1	39.55	2	39.60	39.50	-1	14,881	-0.01%
2020/09/17	1	39.95	0	0.00	39.65	1	14,810	0.01%
2020/09/15	0	0.00	1	39.95	40.10	-1	14,830	-0.01%
2020/09/11	0	0.00	0.2	39.90	39.90	-0.2	15,115	0.00%
2020/09/09	1	39.30	0	0.00	39.45	1	15,487	0.01%
2020/09/08	0	0.00	5	39.35	39.55	-5	15,642	-0.03%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	0	0.00	1	39.50	39.45	-1	16,308	-0.01%
2020/09/02	9	39.78	0	0.00	39.55	9	16,465	0.05%
2020/09/01	2	39.70	0	0.00	39.85	2	16,564	0.01%
2020/08/31	2	39.80	0	0.00	39.85	2	16,599	0.01%
2020/08/28	0	0.00	5	40.10	39.95	-5	16,722	-0.03%
2020/08/27	1	40.30	20	40.35	40.00	-19	17,168	-0.11%
2020/08/21	1	39.80	1	39.95	39.85	0	17,819	0.00%
2020/08/20	1	39.70	11	40.07	39.80	-10	17,855	-0.06%
2020/08/14	0	40.30	0	0.00	40.30	0	17,866	0.00%
2020/08/13	0	0.00	3	40.70	40.70	-3	17,963	-0.02%
2020/08/11	2	39.98	26	39.96	39.95	-24	17,791	-0.13%
2020/08/10	7	40.40	0	0.00	40.45	7	17,663	0.04%
2020/08/07	21	39.90	0	0.00	39.85	21	17,607	0.12%
2020/08/06	0	0.00	1	40.30	40.20	-1	17,597	-0.01%
2020/08/04	1	39.50	3	39.60	39.80	-2	17,688	-0.01%
2020/08/03	1	39.30	25	39.20	39.25	-24	17,735	-0.14%
2020/07/31	5	39.65	1	39.65	39.60	4	17,563	0.02%
2020/07/29	51	40.34	2	40.25	40.10	49	17,321	0.28%
2020/07/28	14	39.73	0	0.00	39.65	14	17,566	0.08%
2020/07/27	3	40.00	2	40.10	39.75	1	17,939	0.01%
2020/07/24	1	40.20	0	0.00	40.10	1	18,009	0.01%
2020/07/23	0	0.00	2	40.45	40.35	-2	17,974	-0.01%
2020/07/21	0	0.00	1	40.45	40.40	-1	17,927	-0.01%
2020/07/20	1	40.50	1	40.50	40.40	0	17,759	0.00%
2020/07/17	0.5	40.50	0	0.00	40.50	0.5	17,823	0.00%
2020/07/16	0	40.60	2.1	40.74	40.55	-2.1	17,975	-0.01%
2020/07/15	1	40.70	0	0.00	40.65	1	17,924	0.01%
2020/07/14	0	0.00	3	40.65	40.70	-3	18,075	-0.02%
2020/07/13	0	0.00	2	40.75	40.95	-2	18,211	-0.01%
2020/07/10	2	40.30	0	0.00	40.25	2	18,277	0.01%
2020/07/09	14	40.82	1	41.15	40.60	13	18,417	0.07%
2020/07/07	0	0.00	2	41.08	40.95	-2	18,681	-0.01%
2020/07/06	0	0.00	1	41.10	41.25	-1	18,613	-0.01%
2020/07/03	10	40.50	0	0.00	40.75	10	18,579	0.05%
2020/07/02	0	0.00	2	40.45	40.30	-2	18,729	-0.01%
2020/07/01	4	40.21	0	0.00	40.35	4	18,993	0.02%
2020/06/30	2	41.93	10	41.90	41.85	-8	18,782	-0.04%
2020/06/29	9	41.90	0	0.00	41.90	9	18,456	0.05%
2020/06/24	2	42.20	1	42.20	42.20	1	18,341	0.01%
2020/06/23	2	42.15	1	42.25	42.30	1	18,481	0.01%
2020/06/19	1	42.05	0	0.00	42.10	1	18,574	0.01%
2020/06/17	0	0.00	2	42.20	42.20	-2	18,642	-0.01%
2020/06/16	0	0.00	12	41.92	41.90	-12	19,027	-0.06%
2020/06/12	4	40.58	12	40.38	40.70	-8	19,726	-0.04%
2020/06/11	7	41.52	2	41.53	41.00	5	20,145	0.02%
2020/06/10	0	0.00	5	42.25	42.35	-5	20,108	-0.02%
2020/06/09	13	41.92	0	0.00	42.00	13	20,714	0.06%
2020/06/05	2	41.45	0	0.00	41.60	2	21,311	0.01%
2020/06/04	2	41.50	0	0.00	41.55	2	21,536	0.01%
2020/06/03	3	41.10	14	41.17	41.40	-11	21,897	-0.05%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	3	40.20	1	40.40	40.25	2	21,626	0.01%
2020/05/29	0	0.00	1	39.90	40.05	-1	21,638	0.00%
2020/05/28	7	39.85	0	0.00	39.50	7	21,492	0.03%
2020/05/27	2	40.18	2	40.10	40.15	0	21,928	0.00%
2020/05/26	2	39.75	17	39.94	39.90	-15	22,372	-0.07%
2020/05/25	3	39.35	11	39.32	39.15	-8	22,190	-0.04%
2020/05/22	2	39.30	0	0.00	39.25	2	22,264	0.01%
2020/05/20	1	39.60	2	39.70	39.65	-1	22,296	0.00%
2020/05/19	1	39.40	0	0.00	39.45	1	22,238	0.00%
2020/05/18	3	39.00	1	39.00	39.00	2	22,156	0.01%
2020/05/15	1	39.25	0	0.00	39.05	1	22,160	0.00%
2020/05/14	4	39.21	0	0.00	39.15	4	22,118	0.02%
2020/05/13	12	39.40	0	0.00	39.55	12	22,045	0.05%
2020/05/11	3	39.80	4	39.78	39.60	-1	22,106	0.00%
2020/05/08	1	39.20	2	39.28	39.25	-1	22,176	0.00%
2020/05/07	1	38.95	1	39.15	38.85	0	22,167	0.00%
2020/05/06	3	38.90	0	0.00	38.80	3	22,195	0.01%
2020/05/04	9	38.85	0	0.00	38.80	9	22,279	0.04%
2020/04/30	1	39.85	12	39.77	39.90	-11	22,046	-0.05%
2020/04/29	2	38.53	14	38.62	38.45	-12	21,797	-0.06%
2020/04/28	7	38.00	37	38.01	38.00	-30	21,841	-0.14%
2020/04/27	0	0.00	2	37.83	38.00	-2	22,663	-0.01%
2020/04/24	3	37.15	0	0.00	37.05	3	22,655	0.01%
2020/04/23	0	0.00	1	37.20	37.25	-1	22,786	0.00%
2020/04/21	2	37.00	0	0.00	37.00	2	22,784	0.01%
2020/04/20	0	0.00	1	38.15	38.00	-1	22,772	0.00%
2020/04/17	2	38.40	4	38.49	38.20	-2	23,025	-0.01%
2020/04/16	4	37.69	1	37.70	37.80	3	22,915	0.01%
2020/04/15	1	38.20	7	38.17	38.30	-6	22,791	-0.03%
2020/04/14	12	37.83	1	37.75	38.00	11	22,766	0.05%
2020/04/13	1	37.85	0	0.00	37.40	1	22,579	0.00%
2020/04/10	42	37.42	22.2	37.51	37.80	19.8	22,597	0.09%
2020/04/09	1	36.10	2	36.15	36.20	-1	22,305	0.00%
2020/04/08	1	35.80	2	35.75	35.75	-1	22,189	0.00%
2020/04/07	2	35.03	2	35.50	35.35	0	21,984	0.00%
2020/04/06	1	35.40	0	0.00	35.05	1	21,787	0.00%
2020/03/31	2	35.70	0	0.00	35.30	2	21,392	0.01%
2020/03/27	6	35.93	12	35.83	35.80	-6	20,967	-0.03%
2020/03/26	1	35.30	0	0.00	35.25	1	20,711	0.00%
2020/03/25	1	35.30	3	35.50	35.30	-2	20,728	-0.01%
2020/03/24	2	34.88	0	0.00	34.65	2	20,552	0.01%
2020/03/23	1	34.20	0	0.00	34.15	1	20,477	0.00%
2020/03/20	7	35.09	10	35.24	35.10	-3	20,413	-0.01%
2020/03/19	1	33.80	11	33.95	34.00	-10	19,997	-0.05%
2020/03/18	15	34.80	1	35.05	34.65	14	19,782	0.07%
2020/03/17	9	35.03	11	35.08	35.00	-2	19,559	-0.01%
2020/03/16	1	36.00	3	35.95	35.80	-2	19,289	-0.01%
2020/03/13	11	35.74	17	36.07	37.00	-6	18,926	-0.03%
2020/03/12	12	37.75	5	37.96	37.50	7	18,171	0.04%
2020/03/11	40	38.64	0	0.00	38.60	40	17,595	0.23%
2020/03/10	22	39.02	43	38.86	39.00	-21	17,509	-0.12%
2020/03/09	27	38.63	35	38.73	38.55	-8	17,666	-0.05%
2020/03/06	29.8	39.53	21	39.51	39.50	8.8	16,962	0.05%
2020/03/05	6	40.08	0	0.00	40.15	6	16,604	0.04%
2020/03/04	4	39.75	0	0.00	39.75	4	16,734	0.02%
2020/03/03	3	39.83	11	39.85	39.80	-8	16,625	-0.05%
2020/03/02	15	39.50	0	0.00	39.50	15	16,401	0.09%
2020/02/27	22	40.15	0	0.00	40.05	22	16,358	0.13%
2020/02/26	5	40.47	0	0.00	40.65	5	15,944	0.03%
2020/02/25	1	40.80	0	0.00	40.70	1	15,823	0.01%
2020/02/24	13	40.88	0	0.00	40.85	13	15,822	0.08%
2020/02/21	16	41.40	10	41.40	41.30	6	15,705	0.04%
2020/02/20	6	41.71	5	41.80	41.60	1	15,756	0.01%
2020/02/14	1	41.60	0	0.00	41.65	1	15,980	0.01%
2020/02/13	1	41.60	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0	0.00	1	42.05	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	3	41.53	41.65	-3	16,604	-0.02%
2020/02/10	1	40.80	0	0.00	40.90	1	17,085	0.01%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/06	1.1	41.32	1	41.30	41.50	0.1	18,469	0.00%
2020/02/05	5	40.66	0	0.00	40.95	5	18,523	0.03%
2020/02/04	9	40.71	2	40.80	40.70	7	18,629	0.04%
2020/02/03	0	0.00	1	39.75	40.20	-1	18,821	-0.01%
2020/01/31	9	40.79	0	0.00	40.65	9	18,706	0.05%
2020/01/30	19	40.92	53.2	41.10	40.60	-34.2	18,516	-0.18%
2020/01/20	7	43.09	21.3	43.10	43.10	-14.3	17,715	-0.08%
2020/01/17	0	0.00	4	43.03	43.10	-4	17,677	-0.02%
2020/01/16	0	0.00	2	42.90	42.95	-2	17,637	-0.01%
2020/01/15	3	42.82	30	42.85	42.90	-27	17,693	-0.15%
2020/01/14	1	42.95	11	42.77	42.85	-10	17,768	-0.06%
2020/01/13	8	42.84	2	42.78	42.85	6	17,602	0.03%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	2	41.90	3	41.95	42.00	-1	17,525	-0.01%
2020/01/08	0.2	41.90	0	0.00	41.80	0.2	17,684	0.00%
2020/01/06	1	42.30	1	42.60	42.25	0	17,702	0.00%
2020/01/03	1	42.80	4	42.55	42.80	-3	17,577	-0.02%
2020/01/02	1	42.60	0	0.00	42.55	1	17,567	0.01%
2019/12/31	0	0.00	3	42.60	42.55	-3	17,551	-0.02%
2019/12/30	1	42.60	0	0.00	42.70	1	17,595	0.01%
2019/12/27	5	42.70	0	0.00	42.70	5	17,644	0.03%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	6	42.69	0	0.00	42.65	6	17,858	0.03%
2019/12/20	2	42.70	5.1	42.75	42.80	-3.1	17,985	-0.02%
2019/12/19	1	42.80	5	42.75	42.70	-4	17,911	-0.02%
2019/12/18	0	0.00	9.7	42.83	43.00	-9.7	17,810	-0.05%
2019/12/17	1	42.65	1	42.75	42.95	0	17,822	0.00%
2019/12/16	20	42.95	25	42.97	42.90	-5	17,741	-0.03%
2019/12/13	33	42.70	6	42.84	42.90	27	17,562	0.15%
2019/12/12	1	42.45	12	42.47	42.45	-11	17,156	-0.06%
2019/12/11	2.8	42.31	3	42.30	42.40	-0.2	16,948	0.00%
2019/12/10	1	41.55	2	41.53	41.70	-1	16,686	-0.01%
2019/12/09	2	41.25	11	41.26	41.30	-9	16,725	-0.05%
2019/12/06	7	41.21	0	0.00	41.25	7	16,803	0.04%
2019/12/05	5	41.40	4	41.41	41.50	1	16,719	0.01%
2019/12/04	5	41.22	13	41.29	41.30	-8	16,638	-0.05%
2019/12/03	1	41.75	6	41.80	41.75	-5	16,293	-0.03%
2019/12/02	2	41.58	0	0.00	41.65	2	16,325	0.01%
2019/11/29	4	41.88	1	41.80	41.70	3	16,305	0.02%
2019/11/27	1	42.10	0	0.00	42.30	1	16,237	0.01%
2019/11/26	5	42.19	0	0.00	42.00	5	16,257	0.03%
2019/11/25	0	0.00	7	42.49	42.50	-7	15,681	-0.04%
2019/11/22	2	42.00	1	42.40	42.40	1	15,745	0.01%
2019/11/21	2	42.00	0	0.00	42.05	2	15,785	0.01%
2019/11/20	3	42.33	0	0.00	42.30	3	15,725	0.02%
2019/11/19	3	42.60	0	0.00	42.70	3	15,676	0.02%
2019/11/15	1	42.35	1	42.50	42.55	0	15,615	0.00%
2019/11/13	2	42.45	1	42.35	42.35	1	16,314	0.01%
2019/11/12	1	42.85	3	42.87	42.80	-2	16,422	-0.01%
2019/11/11	7	42.31	0	0.00	42.25	7	16,218	0.04%
2019/11/08	3	42.65	1	42.85	42.70	2	16,126	0.01%
2019/11/07	12	43.40	1	42.90	42.90	11	15,987	0.07%
2019/11/06	2	42.25	21	42.62	43.00	-19	15,346	-0.12%
2019/11/05	0	0.00	2	41.30	41.45	-2	14,376	-0.01%
2019/11/04	1	40.65	4	40.31	40.95	-3	14,252	-0.02%
2019/11/01	11	40.23	2	40.35	40.10	9	14,271	0.06%
2019/10/31	2	40.48	0	0.00	40.30	2	14,303	0.01%
2019/10/30	9	40.84	0	0.00	40.85	9	14,093	0.06%
2019/10/29	0	0.00	13	41.11	41.15	-13	14,014	-0.09%
2019/10/28	3	41.15	0	0.00	41.00	3	13,915	0.02%
2019/10/25	3	41.08	2	41.20	41.00	1	13,828	0.01%
2019/10/23	2	41.10	2	41.03	40.95	0	13,685	0.00%
2019/10/22	3	41.43	0	0.00	41.50	3	13,627	0.02%
2019/10/17	1	41.00	1	41.30	41.30	0	13,439	0.00%
2019/10/16	1	41.05	3	41.13	41.10	-2	13,435	-0.01%
2019/10/15	3	40.70	0	0.00	40.55	3	13,414	0.02%
2019/10/14	2	40.75	0	0.00	40.65	2	13,459	0.01%
2019/10/09	1	40.55	1	40.70	40.55	0	13,440	0.00%
2019/10/08	2	40.73	0	0.00	40.50	2	13,540	0.01%
2019/10/07	2	40.45	4	40.55	40.40	-2	13,502	-0.01%
2019/10/03	3	40.35	0	0.00	40.30	3	13,615	0.02%
2019/10/01	2	41.15	0	0.00	41.25	2	13,634	0.01%
2019/09/27	1	40.90	1	41.10	40.90	0	13,616	0.00%
2019/09/26	0	0.00	1	41.55	41.20	-1	13,673	-0.01%
2019/09/24	0	0.00	9	41.43	41.60	-9	14,042	-0.06%
2019/09/23	2	41.33	0	0.00	41.15	2	14,358	0.01%
2019/09/19	2	41.85	0	0.00	41.85	2	14,570	0.01%
2019/09/18	10	41.70	2	41.68	41.75	8	14,537	0.06%
2019/09/17	3	41.57	2	41.60	41.65	1	14,537	0.01%
2019/09/12	0	0.00	2	41.50	41.50	-2	14,586	-0.01%
2019/09/11	0	0.00	4	41.38	41.40	-4	14,658	-0.03%
2019/09/10	7	41.35	5	41.34	41.40	2	14,594	0.01%
2019/09/09	9	40.89	1	40.95	40.95	8	14,497	0.06%
2019/09/06	0	0.00	3	40.80	40.80	-3	14,462	-0.02%
2019/09/05	10	40.10	12	40.40	40.50	-2	14,418	-0.01%
2019/09/04	1	39.80	0	0.00	39.95	1	14,295	0.01%
2019/09/02	4	39.98	2	40.05	39.95	2	14,675	0.01%
2019/08/30	0	0.00	3	39.80	40.15	-3	14,765	-0.02%
2019/08/29	1	39.55	1	39.65	39.50	0	14,673	0.00%
2019/08/28	2	39.80	12	39.96	39.95	-10	14,763	-0.07%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/23	4	39.86	2	39.85	39.85	2	14,870	0.01%
2019/08/22	2	39.48	0	0.00	39.45	2	14,954	0.01%
2019/08/21	0	0.00	0	39.85	39.50	0	16,263	0.00%
2019/08/20	5	39.73	2	39.80	39.70	3	16,260	0.02%
2019/08/19	0	0.00	4	39.73	40.00	-4	16,339	-0.02%
2019/08/16	2	38.98	2	39.30	39.55	0	16,312	0.00%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	4	39.99	0	0.00	39.75	4	15,935	0.03%
2019/08/12	7	40.03	0	0.00	40.00	7	16,218	0.04%
2019/08/07	5	39.74	0	0.00	39.80	5	16,841	0.03%
2019/08/06	4	39.50	4	39.43	39.90	0	17,733	0.00%
2019/08/05	3	39.98	0	0.00	39.95	3	18,089	0.02%
2019/08/02	7	40.13	0	0.00	40.10	7	18,151	0.04%
2019/08/01	8	40.51	12	40.60	40.50	-4	18,301	-0.02%
2019/07/31	3	40.97	0	0.00	40.80	3	18,319	0.02%
2019/07/30	4	41.14	0	0.00	41.10	4	18,294	0.02%
2019/07/29	2	41.20	2	41.25	41.20	0	18,573	0.00%
2019/07/26	2.1	41.10	1	41.15	41.15	1.1	18,848	0.01%
2019/07/25	0.2	41.25	1	41.25	41.20	-0.9	19,265	0.00%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	3	41.32	0	0.00	41.20	3	19,390	0.02%
2019/07/22	2	41.15	0	0.00	41.40	2	19,369	0.01%
2019/07/19	1	41.15	1	41.30	41.05	0	19,374	0.00%
2019/07/18	2	41.18	0	0.00	41.10	2	19,312	0.01%
2019/07/17	2	41.40	6	41.45	41.30	-4	19,217	-0.02%
2019/07/16	2	41.60	0	0.00	41.55	2	18,975	0.01%
2019/07/15	1	41.55	0	0.00	41.65	1	18,852	0.01%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/08	2	41.90	0	0.00	41.95	2	19,251	0.01%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	5	42.50	42.50	-5	19,631	-0.03%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	2	42.48	0.1	42.70	42.65	1.9	20,241	0.01%
2019/07/01	1	42.55	6	42.47	42.70	-5	20,202	-0.02%
2019/06/28	1	43.00	10	43.25	43.00	-9	19,887	-0.05%
2019/06/27	2	43.10	0	0.00	43.20	2	19,625	0.01%
2019/06/26	7	42.76	31	42.72	42.75	-24	19,534	-0.12%
2019/06/25	0	0.00	1	42.60	42.60	-1	19,924	-0.01%
2019/06/24	0	0.00	5	42.40	42.55	-5	20,254	-0.02%
2019/06/21	2	42.35	4.9	42.46	42.30	-2.9	20,370	-0.01%
2019/06/20	5	42.45	0	0.00	42.55	5	20,422	0.02%
2019/06/19	0	0.00	5	42.45	42.55	-5	20,644	-0.02%
2019/06/18	0	42.20	0	0.00	42.20	0	20,557	0.00%
2019/06/13	30	41.70	0	0.00	41.65	30	21,109	0.14%
2019/06/12	0	42.00	0	0.00	41.90	0	21,261	0.00%
2019/06/11	2	41.90	4	41.99	42.10	-2	21,226	-0.01%
2019/06/10	0	0.00	1	41.25	41.35	-1	20,962	0.00%
2019/06/06	4	40.80	0	0.00	40.75	4	20,938	0.02%
2019/06/04	1	41.30	0	0.00	41.45	1	20,924	0.00%
2019/05/31	3	40.82	1	40.80	40.80	2	20,935	0.01%
2019/05/29	0	0.00	4	40.35	40.30	-4	21,156	-0.02%
2019/05/28	1.2	40.40	0	0.00	40.35	1.2	21,292	0.01%
2019/05/27	2	40.65	1	40.90	40.75	1	20,084	0.00%
2019/05/24	1	40.90	0	0.00	40.60	1	20,117	0.00%
2019/05/23	1	41.00	0	0.00	41.00	1	20,017	0.00%
2019/05/21	12	40.81	3	41.20	41.50	9	20,045	0.04%
2019/05/20	14	40.21	0	0.00	40.20	14	19,732	0.07%
2019/05/17	10	40.14	0	0.00	40.00	10	19,779	0.05%
2019/05/16	8	40.33	0	0.00	40.00	8	19,523	0.04%
2019/05/15	2	41.20	1	41.15	40.95	1	19,277	0.01%
2019/05/14	2.6	40.59	1	40.20	40.45	1.6	19,168	0.01%
2019/05/13	5	42.08	0	0.00	41.95	5	18,279	0.03%
2019/05/09	4	43.98	0	0.00	43.50	4	18,064	0.02%
2019/05/08	2	44.05	1	44.05	44.05	1	17,820	0.01%
2019/05/07	1	44.50	0	0.00	44.35	1	17,976	0.01%
2019/05/06	3	44.45	2.1	44.37	44.50	0.9	18,096	0.01%
2019/05/03	0	45.50	0	0.00	45.45	0	17,979	0.00%
2019/05/02	2	45.10	3	45.10	45.65	-1	17,838	-0.01%
2019/04/30	0.1	44.75	0.4	44.75	44.70	-0.3	17,602	0.00%
2019/04/26	10	44.35	0	0.00	44.50	10	17,852	0.06%
2019/04/25	1.2	44.49	0	0.00	44.35	1.2	18,088	0.01%
2019/04/19	3	44.35	1	44.40	44.35	2	19,298	0.01%
2019/04/17	3.2	44.11	8	44.10	44.10	-4.8	19,526	-0.02%
2019/04/15	3	44.15	1	44.20	44.15	2	19,302	0.01%
2019/04/12	9	44.18	0.3	44.30	44.10	8.7	19,307	0.05%
2019/04/11	60	44.54	0	0.00	44.15	60	19,349	0.31%
2019/04/10	2	44.30	1.1	44.16	44.20	0.9	19,157	0.00%
2019/04/09	13	44.20	0	0.00	44.30	13	18,921	0.07%
2019/04/08	5.2	44.45	0	0.00	44.30	5.2	18,599	0.03%
2019/04/03	0.2	44.80	0	0.00	44.80	0.2	18,081	0.00%
2019/04/02	1	44.80	1	44.95	44.80	0	18,020	0.00%
2019/04/01	1	44.50	0	0.00	44.50	1	18,047	0.01%
2019/03/29	0	0.00	4	44.63	44.95	-4	17,832	-0.02%
2019/03/28	7	44.06	0.1	44.10	44.00	6.9	17,709	0.04%
2019/03/27	6	44.58	4	44.60	44.50	2	17,366	0.01%
2019/03/26	2	45.30	0	0.00	45.25	2	17,108	0.01%
2019/03/25	11	45.45	0	0.00	45.40	11	17,067	0.06%
2019/03/22	2	46.28	1	46.00	46.20	1	16,893	0.01%
2019/03/20	2	46.80	10	46.95	46.95	-8	16,780	-0.05%
2019/03/19	0	0.00	7	46.54	46.65	-7	16,896	-0.04%
2019/03/15	0	0.00	2	45.40	45.45	-2	16,518	-0.01%
2019/03/14	0	45.20	0	0.00	45.10	0	16,273	0.00%
2019/03/13	0	45.15	0	0.00	45.15	0	16,385	0.00%
2019/03/12	0	0.00	1	45.15	45.00	-1	16,479	-0.01%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/08	3	44.45	1.6	44.54	44.45	1.4	16,503	0.01%
2019/03/07	1	44.60	0	0.00	44.65	1	16,730	0.01%
2019/03/06	0.1	45.00	0	0.00	44.95	0.1	16,792	0.00%
2019/03/05	1	44.80	0	0.00	44.60	1	17,051	0.01%
2019/03/04	7	44.39	5	44.65	44.90	2	17,057	0.01%
2019/02/27	1	45.50	2	45.15	45.30	-1	16,897	-0.01%
2019/02/25	4	45.51	0	0.00	45.55	4	16,530	0.02%
2019/02/22	1	45.20	0	0.00	45.40	1	16,537	0.01%
2019/02/21	2	45.10	0	0.00	45.40	2	16,449	0.01%
2019/02/20	8	45.01	5	45.00	45.15	3	16,347	0.02%
2019/02/19	7	44.64	0	0.00	44.60	7	16,200	0.04%
2019/02/18	2.1	44.60	0	0.00	44.40	2.1	16,200	0.01%
2019/02/15	3	44.40	1	44.50	44.20	2	15,981	0.01%
2019/02/14	2.2	44.56	0	0.00	44.55	2.2	15,903	0.01%
2019/02/13	2	43.95	1	44.15	44.30	1	15,657	0.01%
2019/02/12	2	43.70	1	44.15	43.90	1	15,578	0.01%
2019/02/11	30.1	43.75	1	43.65	43.55	29.1	15,524	0.19%
2019/01/30	1	43.75	0	0.00	43.60	1	15,374	0.01%
2019/01/29	2	43.75	0	0.00	43.90	2	15,060	0.01%
2019/01/28	5	43.59	11	43.55	43.80	-6	14,887	-0.04%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	10	43.90	0	0.00	43.75	10	14,456	0.07%
2019/01/22	1.1	43.98	2	43.95	44.20	-0.9	14,399	-0.01%
2019/01/21	8	43.89	0	0.00	43.80	8	14,376	0.06%
2019/01/18	5	43.58	0	0.00	43.50	5	14,615	0.03%
2019/01/17	11	43.90	0	0.00	43.80	11	14,497	0.08%
2019/01/16	1	43.50	6	43.44	43.60	-5	14,322	-0.03%
2019/01/15	10	44.02	0	0.00	43.75	10	14,030	0.07%
2019/01/14	5	44.66	0	0.00	44.40	5	13,493	0.04%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	1	45.85	1	45.80	45.95	0	13,385	0.00%
2019/01/07	6	45.35	0	0.00	45.20	6	13,425	0.04%
2019/01/04	1	44.55	6	44.40	44.55	-5	13,467	-0.04%
2019/01/03	4	45.38	0	0.00	45.15	4	13,852	0.03%
2019/01/02	5	46.31	0	0.00	45.90	5	13,837	0.04%
2018/12/28	4	46.63	0	0.00	47.00	4	13,810	0.03%
2018/12/25	0	0.00	0	46.20	46.00	0	14,341	0.00%
2018/12/24	1	46.35	0	0.00	46.50	1	14,365	0.01%
2018/12/21	0	47.00	0	0.00	46.95	0	14,474	0.00%
2018/12/20	1	47.10	0	0.00	47.00	1	14,426	0.01%
2018/12/19	0	0.00	18	47.15	47.25	-18	14,318	-0.13%
2018/12/18	1	47.30	0	0.00	47.20	1	14,270	0.01%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/14	2	47.60	0	0.00	47.55	2	14,530	0.01%
2018/12/13	1	48.00	2	47.93	48.25	-1	14,376	-0.01%
2018/12/12	2	47.33	1	47.45	47.50	1	14,310	0.01%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/07	2	48.15	0	0.00	48.15	2	13,964	0.01%
2018/12/06	2	48.00	0	0.00	48.25	2	14,017	0.01%
2018/12/04	1	48.75	0	0.00	48.95	1	14,067	0.01%
2018/12/03	3	49.08	0	0.00	49.10	3	13,952	0.02%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	3	48.70	0	0.00	48.80	3	13,485	0.02%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	3	49.60	0	0.00	49.55	3	13,145	0.02%
2018/11/23	2	50.00	0	0.00	49.95	2	12,886	0.02%
2018/11/21	2	49.95	0	0.00	50.20	2	12,886	0.02%
2018/11/15	7	50.30	0	0.00	50.80	7	12,870	0.05%
2018/11/14	11	50.41	0	0.00	50.40	11	12,904	0.09%
2018/11/13	1	49.40	1	50.00	50.20	0	13,066	0.00%
2018/11/12	0.7	50.70	0	0.00	50.80	0.7	13,061	0.01%
2018/11/08	0	0.00	1	50.90	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	1	49.75	50.10	-1	12,859	-0.01%
2018/11/02	0	0.00	1	49.10	49.50	-1	12,818	-0.01%
2018/10/30	0	0.00	1	48.00	48.35	-1	12,477	-0.01%
2018/10/26	2	47.38	0	0.00	47.40	2	12,309	0.02%
2018/10/25	1	48.70	0	0.00	48.70	1	11,924	0.01%
2018/10/24	2	49.25	1	49.55	49.75	1	11,850	0.01%
2018/10/23	2	49.48	2	49.40	49.30	0	11,784	0.00%
2018/10/17	1	50.30	0	0.00	50.00	1	11,627	0.01%
2018/10/11	2	50.20	0	0.00	50.10	2	11,086	0.02%
2018/10/09	0	0.00	3	52.57	52.40	-3	10,544	-0.03%
2018/10/05	1	51.50	0	0.00	51.20	1	10,408	0.01%
2018/10/03	2	52.10	1	52.20	52.20	1	10,291	0.01%
2018/10/02	2	52.45	0	0.00	52.30	2	10,269	0.02%
2018/09/28	2.1	52.60	1	53.20	52.50	1.1	10,506	0.01%
2018/09/21	0	0.00	4	52.88	52.90	-4	10,960	-0.04%
2018/09/20	0	0.00	4	52.25	52.20	-4	10,889	-0.04%
2018/09/17	1	51.10	0	0.00	51.20	1	11,188	0.01%
2018/09/05	3	51.80	0	0.00	51.80	3	12,909	0.02%
2018/09/04	0	0.00	1	52.20	52.20	-1	13,047	-0.01%
2018/08/30	1	52.20	0.1	52.20	52.20	0.9	13,321	0.01%
2018/08/29	1	52.50	0	0.00	52.60	1	13,436	0.01%
2018/08/27	1	52.90	0	0.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	3	52.80	52.80	-3	13,597	-0.02%
2018/08/23	3	51.80	3	52.43	52.50	0	13,990	0.00%
2018/08/21	3	51.60	0.1	51.90	51.90	2.9	14,272	0.02%
2018/08/20	0	0.00	0.1	51.50	51.30	-0.1	14,242	0.00%
2018/08/16	0	0.00	0.2	51.50	51.50	-0.2	14,206	0.00%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	0	52.00	0	0.00	52.00	0	14,288	0.00%
2018/08/08	0.1	52.70	0	0.00	53.00	0.1	14,644	0.00%
2018/07/30	0	0.00	2	52.20	52.20	-2	15,752	-0.01%
2018/07/26	1	51.61	0	0.00	52.10	1	15,861	0.01%
2018/07/25	0.1	52.10	0	0.00	52.10	0.1	15,854	0.00%
2018/07/24	0	52.10	0	0.00	52.10	0	15,828	0.00%
2018/07/20	0	52.30	0	0.00	52.30	0	16,199	0.00%
2018/07/19	0	52.30	0	0.00	52.40	0	16,458	0.00%
2018/07/18	0.1	52.60	2	52.50	52.70	-1.9	16,494	-0.01%
2018/07/17	0.1	52.20	0	0.00	52.20	0.1	16,502	0.00%
2018/07/16	0	52.00	0	0.00	52.00	0	16,561	0.00%
2018/07/13	0	52.20	0	0.00	52.20	0	16,748	0.00%
2018/07/11	2	51.10	0	0.00	51.20	2	16,811	0.01%
2018/07/06	0	0.00	0	51.00	51.00	0	16,592	0.00%
2018/07/05	1	51.10	0	0.00	51.40	1	16,507	0.01%
2018/07/04	2	51.40	0	0.00	51.90	2	16,616	0.01%
2018/07/03	5	52.28	0	52.10	52.10	5	16,535	0.03%
2018/07/02	1	53.30	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	53.70	0	0.00	53.80	0	16,159	0.00%
2018/06/26	0	0.00	0	53.30	53.00	0	15,760	0.00%
2018/06/21	0	55.80	0	0.00	55.90	0	15,020	0.00%
2018/06/20	0	0.00	10	55.55	55.50	-10	14,998	-0.07%
2018/06/07	0	0.00	1	54.90	55.00	-1	13,947	-0.01%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/05/31	0	0.00	1	53.40	53.60	-1	13,998	-0.01%
2018/05/30	2	53.15	0	0.00	52.90	2	13,666	0.01%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/25	1	53.90	0	0.00	53.90	1	13,719	0.01%
2018/05/11	0	0.00	2	53.95	54.60	-2	14,736	-0.01%
2018/04/27	0	0.00	1	53.30	53.50	-1	14,774	-0.01%
2018/04/19	0	0.00	4	52.60	52.90	-4	14,867	-0.03%
2018/04/17	4	52.20	0	0.00	51.60	4	14,773	0.03%
2018/04/09	0	0.00	6	52.92	53.00	-6	15,704	-0.04%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	1	52.50	0	0.00	52.50	1	15,982	0.01%
2018/03/29	1	51.90	0	0.00	51.80	1	16,036	0.01%
2018/03/28	4	52.50	0	0.00	52.50	4	15,956	0.03%
2018/03/27	0	0.00	2	53.30	53.30	-2	16,044	-0.01%
2018/03/23	5	52.40	2	52.90	52.20	3	16,204	0.02%
2018/03/22	0	53.20	1	54.00	53.40	-1	16,228	-0.01%
2018/03/21	0	0.00	1	53.70	53.40	-1	16,072	-0.01%
2018/03/20	1	53.20	0	53.20	53.20	1	16,284	0.01%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/13	1	54.09	0	0.00	53.90	1	16,660	0.01%
2018/03/12	0	0.00	9	53.84	54.50	-9	16,673	-0.05%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/08	0	0.00	1.2	52.82	52.40	-1.2	17,459	-0.01%
2018/03/07	1.1	52.51	0	0.00	52.50	1.1	17,930	0.01%
2018/03/06	0.1	52.80	0	0.00	52.80	0.1	18,836	0.00%
2018/03/05	1	53.10	0	52.60	52.60	1	19,210	0.00%
2018/03/02	2	53.10	0.7	53.30	53.30	1.4	19,274	0.01%
2018/02/27	1	54.60	0	0.00	54.50	1	19,397	0.01%
2018/02/26	2	54.54	11	54.70	54.30	-9	19,415	-0.05%
2018/02/23	0	0.00	2	54.55	54.70	-2	19,762	-0.01%
2018/02/22	0.1	54.00	0	0.00	54.20	0.1	20,668	0.00%
2018/02/21	1.1	53.90	2	54.20	54.00	-0.9	21,958	0.00%
2018/02/12	3.1	53.39	12	53.60	53.00	-8.9	22,058	-0.04%
2018/02/09	7.4	53.02	0	52.90	52.80	7.4	21,999	0.03%
2018/02/08	6.1	53.15	1	53.30	53.30	5.1	21,798	0.02%
2018/02/07	0	0.00	2	52.75	52.70	-2	21,929	-0.01%
2018/02/06	5	51.36	1	50.80	50.80	4	21,788	0.02%
2018/02/05	2	53.50	1	53.90	54.10	1	21,376	0.00%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	11	54.17	1	54.30	54.60	10	21,223	0.05%
2018/01/30	1	54.50	0	54.40	54.40	1	21,082	0.00%
2018/01/29	0	54.90	0	0.00	55.20	0	21,006	0.00%
2018/01/26	1	54.70	0	0.00	54.70	1	20,866	0.00%
2018/01/25	0	0.00	2	55.90	55.60	-2	20,658	-0.01%
2018/01/24	0	0.00	0.1	55.40	55.70	-0.1	20,570	0.00%
2018/01/23	0.1	55.70	5	55.50	56.00	-4.9	20,526	-0.02%
2018/01/22	1	55.70	2.4	55.47	55.60	-1.4	20,628	-0.01%
2018/01/19	1	55.60	1	56.10	56.00	0	20,908	0.00%
2018/01/18	2	56.05	0	0.00	55.90	2	20,836	0.01%
2018/01/17	1	56.20	0	0.00	56.30	1	20,787	0.00%
2018/01/16	0.1	56.40	0	0.00	56.60	0.1	20,659	0.00%
2018/01/15	0	0.00	14	56.50	56.50	-14	20,518	-0.07%
2018/01/12	0.2	55.40	1	55.60	55.60	-0.8	20,278	0.00%
2018/01/11	1	55.10	0	0.00	55.40	1	20,202	0.00%
2018/01/10	0.1	55.40	1	56.40	55.60	-1	20,285	0.00%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/05	5	55.56	0	0.00	55.70	5	19,793	0.03%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/02	0	54.00	3	54.10	54.20	-3	19,235	-0.02%