富邦金 (2881)-華南永昌-朴子券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.5
漲跌
▲0.6
漲幅
+0.82%
成交量
11,702張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	0	0.00	0.2	73.20	73.50	-0.2	16,921	0.00%
2024/05/21	1.2	72.64	1.2	72.80	72.90	0.1	16,866	0.00%
2024/05/20	0.6	73.64	17	73.60	73.80	-16.4	16,774	-0.10%
2024/05/17	0	0.00	10	74.41	74.60	-10	16,753	-0.06%
2024/05/16	2	74.20	40.3	75.07	73.90	-38.3	16,559	-0.23%
2024/05/15	43	73.90	17.1	73.11	73.80	26	16,076	0.16%
2024/05/14	0	71.25	1.3	71.22	71.20	-1.3	15,585	-0.01%
2024/05/10	1	70.80	20.1	71.39	71.80	-19.1	15,359	-0.12%
2024/05/09	0	0.00	1	70.20	69.90	-1	14,925	-0.01%
2024/05/08	0	69.80	2	69.90	69.90	-2	14,769	-0.01%
2024/05/07	1.9	69.66	2	69.95	69.90	-0.1	14,815	0.00%
2024/05/06	9.1	69.70	11	69.64	70.00	-2	14,722	-0.01%
2024/05/03	0	0.00	4	69.40	69.00	-4	14,643	-0.03%
2024/04/29	2	68.60	6	69.37	69.40	-4	14,502	-0.03%
2024/04/26	0.2	67.89	0	0.00	67.60	0.2	14,280	0.00%
2024/04/25	2.1	66.41	0	0.00	66.40	2.1	14,183	0.01%
2024/04/24	0.7	67.12	0	0.00	66.80	0.7	14,297	0.01%
2024/04/22	10	66.30	0	0.00	66.20	10	14,818	0.07%
2024/04/19	1	65.40	1	65.10	65.00	0	14,682	0.00%
2024/04/18	0.1	65.75	0.1	66.70	66.30	0	14,312	0.00%
2024/04/17	0.2	66.33	0	0.00	66.00	0.2	14,158	0.00%
2024/04/16	3.3	66.43	3	67.00	65.70	0.3	14,009	0.00%
2024/04/15	1.1	67.49	1	67.50	67.40	0.1	13,715	0.00%
2024/04/12	5.1	67.96	0.1	68.10	67.80	5	13,827	0.04%
2024/04/11	2.1	68.32	0	0.00	68.40	2.1	13,737	0.02%
2024/04/10	11.1	69.75	0	0.00	69.20	11.1	13,540	0.08%
2024/04/09	0.1	69.80	1	69.90	70.00	-0.9	13,590	-0.01%
2024/04/08	0.1	68.73	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	3.1	68.78	0	0.00	68.60	3.1	13,479	0.02%
2024/04/02	2	69.20	1	69.30	69.50	1	13,362	0.01%
2024/04/01	1	69.60	0.2	69.60	69.50	0.8	13,371	0.01%
2024/03/29	0	0.00	1.3	69.60	69.70	-1.3	13,366	-0.01%
2024/03/28	3	69.24	0	0.00	69.30	3	13,306	0.02%
2024/03/27	1	69.30	0	0.00	69.80	1	13,244	0.01%
2024/03/26	0	0.00	1	69.50	69.60	-1	13,283	-0.01%
2024/03/25	5.1	69.10	31	69.10	69.00	-26	13,373	-0.19%
2024/03/22	2.1	69.56	0	0.00	69.60	2.1	13,255	0.02%
2024/03/21	0	0.00	5	70.70	70.70	-5	13,122	-0.04%
2024/03/20	0	69.75	1	69.90	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	8.2	69.94	69.80	-8.2	13,945	-0.06%
2024/03/18	8	69.65	6	69.60	69.50	2	13,834	0.01%
2024/03/15	4.2	69.48	0	0.00	69.60	4.2	13,747	0.03%
2024/03/14	8	70.39	0.1	70.20	70.70	7.9	13,274	0.06%
2024/03/13	8	69.57	0	0.00	69.90	8	13,016	0.06%
2024/03/12	0	0.00	1	69.70	69.70	-1	13,025	-0.01%
2024/03/11	7	69.36	1	69.40	69.20	6	12,911	0.05%
2024/03/08	0	0.00	3	68.90	69.20	-3	12,838	-0.02%
2024/03/07	1	67.30	2	67.88	68.10	-1	12,575	-0.01%
2024/03/06	5	67.32	0	0.00	67.30	5	12,463	0.04%
2024/03/05	0	67.20	9	67.40	67.30	-9	12,754	-0.07%
2024/03/04	2.8	67.42	0	0.00	67.40	2.8	12,816	0.02%
2024/03/01	2.2	67.40	0	67.45	67.40	2.1	12,878	0.02%
2024/02/29	0	0.00	4.1	67.91	68.00	-4.1	12,846	-0.03%
2024/02/27	12	67.00	0	0.00	66.90	12	12,588	0.10%
2024/02/26	0	0.00	9.9	66.80	66.90	-9.9	12,529	-0.08%
2024/02/23	0	0.00	0.5	66.60	66.60	-0.5	12,538	0.00%
2024/02/22	0	0.00	0.1	66.40	66.50	-0.1	12,925	0.00%
2024/02/21	10	66.10	10	66.10	66.30	0	13,007	0.00%
2024/02/20	0	65.90	7	66.49	66.50	-7	13,092	-0.05%
2024/02/19	4	66.00	13.2	66.01	66.10	-9.2	13,089	-0.07%
2024/02/16	5	65.50	1	65.90	65.90	4	13,316	0.03%
2024/02/15	0.5	65.20	20	65.30	65.30	-19.5	13,218	-0.15%
2024/02/05	21	64.20	3.2	64.81	64.70	17.8	12,987	0.14%
2024/02/02	0	0.00	15	64.70	64.90	-15	12,851	-0.12%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/30	0	64.60	0	0.00	64.30	0	12,664	0.00%
2024/01/29	0	64.60	0	0.00	64.80	0	12,620	0.00%
2024/01/26	0.4	64.70	5	64.90	64.80	-4.6	12,633	-0.04%
2024/01/24	0.1	64.10	57.2	64.49	64.40	-57.1	12,680	-0.45%
2024/01/23	0	0.00	10	63.80	63.90	-10	12,652	-0.08%
2024/01/22	0.1	63.30	0	0.00	63.20	0.1	12,692	0.00%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	15	62.87	0	0.00	62.30	15	12,378	0.12%
2024/01/16	10	63.20	0	0.00	63.20	10	12,011	0.08%
2024/01/15	5	64.20	10	64.20	64.10	-5	11,979	-0.04%
2024/01/11	22.1	63.97	7	64.20	63.90	15.1	12,340	0.12%
2024/01/10	12	63.85	6	64.00	64.00	6	12,641	0.05%
2024/01/09	5	64.00	0	0.00	64.00	5	12,669	0.04%
2024/01/08	15	64.10	15	64.60	64.10	0	12,707	0.00%
2024/01/04	0	63.70	2.1	63.41	63.50	-2.1	12,612	-0.02%
2024/01/03	15.2	63.50	0	0.00	63.70	15.2	12,742	0.12%
2024/01/02	0	64.40	0.1	64.30	64.60	-0.1	12,604	0.00%
2023/12/29	0	64.50	4.1	64.80	64.80	-4.1	12,693	-0.03%
2023/12/28	0	64.40	0	0.00	64.90	0	12,834	0.00%
2023/12/27	0	0.00	31	64.58	64.60	-31	12,812	-0.24%
2023/12/26	0	63.80	0	0.00	64.30	0	12,796	0.00%
2023/12/22	1.2	63.35	0	0.00	63.50	1.2	12,920	0.01%
2023/12/21	0	63.53	0	0.00	63.40	0	13,057	0.00%
2023/12/20	5	63.70	0	0.00	63.60	5	13,042	0.04%
2023/12/19	13	63.80	0	0.00	63.90	13	13,026	0.10%
2023/12/18	13	64.30	0	0.00	64.50	13	13,092	0.10%
2023/12/15	0.3	65.06	0.3	64.80	65.10	0	13,080	0.00%
2023/12/14	0.2	63.90	63.1	65.19	65.20	-62.9	12,662	-0.50%
2023/12/13	5	62.84	0	0.00	62.90	5	11,823	0.04%
2023/12/12	0.5	62.89	0	0.00	63.10	0.5	11,987	0.00%
2023/12/11	2	62.90	0	0.00	62.90	2	11,981	0.02%
2023/12/08	1	62.81	2.3	63.16	63.20	-1.2	11,956	-0.01%
2023/12/07	3.4	63.02	1	63.20	63.20	2.4	11,888	0.02%
2023/12/06	0	63.90	0	0.00	63.80	0	11,678	0.00%
2023/12/05	0	64.10	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0	63.80	0.1	64.00	64.40	-0.1	11,562	0.00%
2023/12/01	1	63.81	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	63.90	0	0.00	64.40	0	11,635	0.00%
2023/11/29	0.1	63.82	0	0.00	63.70	0.1	11,359	0.00%
2023/11/28	0.2	63.85	0	0.00	63.90	0.2	11,377	0.00%
2023/11/24	1	63.81	1	64.00	63.90	0	11,496	0.00%
2023/11/22	1	64.40	0.1	64.30	64.60	0.9	11,573	0.01%
2023/11/21	0	0.00	2	64.75	64.90	-2	11,556	-0.02%
2023/11/20	0	0.00	0.1	63.10	63.50	-0.1	11,121	0.00%
2023/11/17	0.6	63.09	1	63.30	63.20	-0.4	11,019	0.00%
2023/11/16	0	62.80	0	0.00	62.90	0	10,907	0.00%
2023/11/15	0	0.00	0.4	62.27	62.70	-0.4	10,849	0.00%
2023/11/14	0	61.60	0	0.00	61.70	0	10,586	0.00%
2023/11/13	0	61.70	0	0.00	61.70	0	10,655	0.00%
2023/11/10	1	61.50	0	61.40	61.50	1	10,782	0.01%
2023/11/09	0	61.50	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	0	61.30	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0	61.27	0	0.00	61.50	0	11,421	0.00%
2023/11/06	0	0.00	0.6	61.44	61.50	-0.6	11,533	-0.01%
2023/11/03	0	0.00	0.2	61.07	61.30	-0.2	11,525	0.00%
2023/11/02	0	0.00	5	60.96	60.90	-5	11,606	-0.04%
2023/11/01	0	60.00	0.2	60.10	60.00	-0.2	11,598	0.00%
2023/10/31	0	59.90	0	0.00	60.10	0	11,596	0.00%
2023/10/30	1	59.71	2	60.30	59.80	-1	11,953	-0.01%
2023/10/27	0	0.00	1	60.20	60.30	-1	12,134	-0.01%
2023/10/26	1	59.71	0	59.90	59.60	1	12,483	0.01%
2023/10/25	0	0.00	1.1	60.10	60.00	-1.1	12,502	-0.01%
2023/10/24	1	60.00	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1.9	59.85	0	0.00	59.90	1.9	12,972	0.01%
2023/10/20	0	60.00	0	0.00	60.70	0	12,837	0.00%
2023/10/19	0.9	61.10	0	0.00	61.00	0.9	12,622	0.01%
2023/10/18	0	61.12	0	0.00	61.40	0	12,692	0.00%
2023/10/17	0.3	61.13	0	0.00	61.30	0.3	12,598	0.00%
2023/10/16	0	60.90	0	60.90	61.00	0	13,008	0.00%
2023/10/13	3.6	60.85	0	0.00	60.90	3.6	13,435	0.03%
2023/10/12	0.1	61.32	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	0	61.30	0.1	61.30	61.60	-0.1	13,883	0.00%
2023/10/05	1.1	60.01	0	0.00	60.50	1.1	14,091	0.01%
2023/10/04	3.1	59.84	0	0.00	59.70	3.1	14,204	0.02%
2023/10/03	0.1	60.43	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0	60.80	0	0.00	60.80	0	14,187	0.00%
2023/09/27	0.1	60.47	30	60.60	60.60	-29.9	14,373	-0.21%
2023/09/26	1.2	60.67	0	0.00	60.60	1.2	14,355	0.01%
2023/09/25	0.1	61.60	20	61.20	61.30	-19.9	14,201	-0.14%
2023/09/22	2.2	61.14	0	0.00	61.00	2.2	14,276	0.02%
2023/09/21	0	61.68	0	0.00	61.40	0	14,252	0.00%
2023/09/20	0	62.60	1	62.00	62.10	-1	14,145	-0.01%
2023/09/19	0	62.78	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0	62.50	0	0.00	62.80	0	14,238	0.00%
2023/09/15	0	62.90	0	0.00	62.50	0	14,283	0.00%
2023/09/13	0	0.00	2	62.40	62.40	-2	14,265	-0.01%
2023/09/12	0	62.00	0	0.00	62.10	0	14,457	0.00%
2023/09/11	3	61.83	0.1	62.00	61.90	3	14,442	0.02%
2023/09/08	0.1	61.70	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	6.3	61.31	0	0.00	61.20	6.3	14,888	0.04%
2023/09/06	1.1	61.51	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	1.7	62.09	1	61.90	61.80	0.7	14,867	0.00%
2023/09/04	25.3	62.30	0	0.00	62.20	25.3	15,154	0.17%
2023/08/31	27.1	64.00	0	0.00	63.60	27.1	15,202	0.18%
2023/08/30	1	64.50	1	64.40	64.50	0	15,332	0.00%
2023/08/29	1	64.40	1	64.20	64.40	0	15,360	0.00%
2023/08/28	0	0.00	11.6	63.90	64.10	-11.6	15,470	-0.08%
2023/08/25	0.1	63.01	0	63.30	62.80	0	15,792	0.00%
2023/08/24	0	0.00	1	63.30	63.30	-1	15,792	-0.01%
2023/08/23	0	63.20	1	63.00	62.80	-1	15,914	-0.01%
2023/08/22	1	63.29	0	0.00	62.80	1	15,989	0.01%
2023/08/21	0	63.00	0.1	63.30	63.10	-0.1	16,090	0.00%
2023/08/18	1.2	62.08	1	62.40	62.40	0.2	16,100	0.00%
2023/08/17	1.1	61.68	0	0.00	62.50	1.1	16,188	0.01%
2023/08/16	1.1	62.80	1	62.90	62.50	0.1	16,093	0.00%
2023/08/15	3.1	63.78	2	63.70	63.50	1.1	16,282	0.01%
2023/08/14	6	63.67	0	0.00	63.90	6	16,421	0.04%
2023/08/10	0	65.30	0	0.00	65.40	0	16,416	0.00%
2023/08/09	0	65.10	0	0.00	65.30	0	16,407	0.00%
2023/08/08	0	65.23	0	0.00	65.20	0	16,380	0.00%
2023/08/07	1	65.40	7	65.50	65.50	-6	16,382	-0.04%
2023/08/04	0.1	64.79	0	0.00	64.80	0.1	16,316	0.00%
2023/08/02	3.8	65.28	15	64.73	65.10	-11.2	16,297	-0.07%
2023/08/01	2	66.05	1	65.90	66.50	1	15,960	0.01%
2023/07/31	0	66.24	3.1	66.33	65.50	-3.1	15,665	-0.02%
2023/07/28	3	65.20	1	65.40	65.40	2	15,362	0.01%
2023/07/27	0	65.20	13.1	65.18	65.50	-13	15,296	-0.09%
2023/07/26	0.1	63.25	6	63.77	64.50	-5.9	15,046	-0.04%
2023/07/25	0.1	63.09	4	63.00	62.90	-3.9	15,020	-0.03%
2023/07/24	0	0.00	2.1	62.60	62.60	-2.1	15,005	-0.01%
2023/07/21	3	63.10	0	0.00	63.00	3	15,021	0.02%
2023/07/20	12	63.40	0.1	63.90	63.50	12	14,889	0.08%
2023/07/19	16.1	65.02	2	65.15	64.80	14.1	14,630	0.10%
2023/07/18	3	65.43	19	65.69	65.60	-16	14,191	-0.11%
2023/07/17	11	63.97	43	64.94	65.00	-32	13,720	-0.23%
2023/07/14	1	62.30	4	62.37	62.50	-3	13,211	-0.02%
2023/07/12	0	0.00	3	61.73	62.00	-3	12,912	-0.02%
2023/07/11	2	61.60	17	61.46	61.40	-15	12,824	-0.12%
2023/07/10	1.1	60.21	0	0.00	60.20	1.1	12,675	0.01%
2023/07/07	1.1	59.82	1	59.90	60.00	0.1	12,651	0.00%
2023/07/06	6	60.59	0	0.00	60.30	6	12,548	0.05%
2023/07/05	12	61.08	0	0.00	61.00	12	12,260	0.10%
2023/07/04	1	61.10	1	61.20	60.90	0	12,220	0.00%
2023/07/03	0	61.30	1	61.20	61.30	-1	12,203	-0.01%
2023/06/30	1	60.80	1	61.00	60.80	0	12,278	0.00%
2023/06/29	2	61.50	1	61.70	61.30	1	12,180	0.01%
2023/06/28	0	0.00	1.4	61.20	61.40	-1.4	12,081	-0.01%
2023/06/27	1	60.90	0	0.00	60.60	1	12,038	0.01%
2023/06/26	3	60.93	0	0.00	60.80	3	11,997	0.03%
2023/06/21	2.1	61.30	2.1	61.25	61.40	0	11,924	0.00%
2023/06/19	2	61.10	0.1	61.00	61.30	1.9	12,081	0.02%
2023/06/16	0	0.00	3	61.50	61.10	-3	12,007	-0.02%
2023/06/15	0.4	61.50	1	61.50	61.60	-0.6	11,954	-0.01%
2023/06/14	1	61.70	3	61.70	61.80	-2	12,219	-0.02%
2023/06/13	2	61.10	43.3	61.04	61.10	-41.3	12,343	-0.33%
2023/06/12	5	61.44	0	0.00	61.20	5	12,213	0.04%
2023/06/09	0	0.00	1	61.20	61.20	-1	12,360	-0.01%
2023/06/08	2.1	60.96	2	60.85	60.80	0.1	12,494	0.00%
2023/06/07	2	61.80	0.1	62.00	61.80	1.9	12,352	0.02%
2023/06/06	0	61.70	0	0.00	61.90	0	12,304	0.00%
2023/06/05	3.5	61.73	6	61.50	61.70	-2.5	12,299	-0.02%
2023/06/02	0	60.60	0	0.00	60.60	0	12,012	0.00%
2023/06/01	10	60.38	0	0.00	60.40	10	12,041	0.08%
2023/05/31	0	60.90	0	0.00	60.80	0	11,927	0.00%
2023/05/30	0	61.30	2	61.10	60.80	-2	11,582	-0.02%
2023/05/29	1.3	61.00	14	61.33	61.10	-12.7	11,633	-0.11%
2023/05/26	4	60.50	0	0.00	60.50	4	11,608	0.03%
2023/05/25	7	60.50	0	0.00	60.40	7	11,589	0.06%
2023/05/24	0	61.11	0	0.00	61.40	0	11,565	0.00%
2023/05/23	1	61.99	0	0.00	61.40	1	11,496	0.01%
2023/05/22	1.1	61.69	0	0.00	61.70	1.1	11,417	0.01%
2023/05/19	10	61.75	3.1	61.50	61.60	7	11,470	0.06%
2023/05/18	0	60.53	6	60.85	61.10	-6	11,160	-0.05%
2023/05/17	0.1	59.75	3	60.10	60.20	-2.9	10,900	-0.03%
2023/05/16	1	59.60	0	0.00	59.80	1	10,761	0.01%
2023/05/15	0	59.20	5	59.40	59.40	-5	10,721	-0.05%
2023/05/12	5	59.00	0	0.00	59.00	5	10,668	0.05%
2023/05/11	3.1	59.60	2	59.40	59.50	1.1	10,614	0.01%
2023/05/10	0	59.35	0	0.00	59.20	0	10,585	0.00%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	0	59.30	0	59.30	59.40	0	10,733	0.00%
2023/05/05	0.1	59.10	1	59.00	59.10	-1	10,707	-0.01%
2023/05/04	0.6	58.88	1	58.90	59.10	-0.4	10,960	0.00%
2023/05/03	12.1	58.50	0	0.00	58.60	12.1	11,141	0.11%
2023/05/02	37	58.70	0	0.00	58.80	37	11,425	0.32%
2023/04/28	0	59.00	12.1	58.94	59.00	-12.1	11,833	-0.10%
2023/04/27	0	57.85	0	0.00	57.70	0	11,860	0.00%
2023/04/26	1.1	57.51	0.1	57.50	57.80	1.1	11,935	0.01%
2023/04/25	0	58.00	2	57.95	57.50	-2	11,854	-0.02%
2023/04/24	10	58.00	0	0.00	58.10	10	11,882	0.08%
2023/04/21	0	58.10	16	58.19	57.90	-16	12,012	-0.13%
2023/04/20	1	57.60	0	0.00	57.90	1	12,097	0.01%
2023/04/19	1	58.21	0	0.00	58.20	1	12,308	0.01%
2023/04/18	2.1	58.40	0	0.00	58.60	2.1	12,313	0.02%
2023/04/17	0	58.33	0	58.60	58.50	0	12,462	0.00%
2023/04/14	0.3	57.88	1.2	58.54	58.60	-0.9	12,465	-0.01%
2023/04/13	0	57.40	0.1	57.40	57.40	-0.1	12,353	0.00%
2023/04/12	0.2	57.19	2	57.30	57.30	-1.8	12,300	-0.01%
2023/04/11	0	57.10	0	0.00	57.10	0	12,297	0.00%
2023/04/10	0	57.10	0	0.00	57.10	0	12,282	0.00%
2023/04/07	10.1	56.80	27	56.91	56.90	-16.9	12,277	-0.14%
2023/04/06	4	56.70	3	56.60	56.80	1	12,256	0.01%
2023/03/31	2	56.75	0	0.00	56.50	2	12,223	0.02%
2023/03/30	1	56.70	0	0.00	56.80	1	12,212	0.01%
2023/03/28	2	56.40	0	0.00	56.50	2	12,543	0.02%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/24	5	56.42	0	0.00	56.30	5	13,079	0.04%
2023/03/23	2	55.90	0	0.00	56.50	2	13,077	0.02%
2023/03/22	1.3	56.15	0	0.00	56.20	1.3	13,097	0.01%
2023/03/21	3	55.23	0	0.00	55.30	3	13,028	0.02%
2023/03/20	4	55.03	3	55.00	55.00	1	13,252	0.01%
2023/03/17	9	55.62	1	55.80	55.50	8	13,148	0.06%
2023/03/16	36.2	55.31	0	0.00	55.10	36.2	13,023	0.28%
2023/03/15	8	56.77	0	0.00	56.50	8	12,799	0.06%
2023/03/14	16.4	56.78	0	0.00	56.70	16.4	12,817	0.13%
2023/03/13	29.9	57.63	1	57.40	57.70	28.9	12,695	0.23%
2023/03/10	15	58.50	0	0.00	58.30	15	12,600	0.12%
2023/03/09	2.7	59.53	0	0.00	59.40	2.7	12,587	0.02%
2023/03/08	4	59.65	11	59.60	60.00	-7	13,017	-0.05%
2023/03/07	0	60.00	0	0.00	59.80	0	13,258	0.00%
2023/03/06	7	59.71	2	60.00	60.00	5	13,412	0.04%
2023/03/03	0	59.50	0	0.00	59.50	0	13,565	0.00%
2023/03/02	1	58.91	0	0.00	59.40	1	13,702	0.01%
2023/03/01	3.1	59.17	2	59.00	59.00	1.1	13,838	0.01%
2023/02/24	13	59.70	0	0.00	60.00	13	13,752	0.09%
2023/02/23	3.2	59.84	0	0.00	59.80	3.2	13,705	0.02%
2023/02/22	3	59.67	2	59.90	59.90	1	13,657	0.01%
2023/02/21	3	60.27	0	0.00	60.20	3	13,571	0.02%
2023/02/20	3	60.87	1.1	60.62	60.70	1.9	13,746	0.01%
2023/02/17	2	59.90	0	0.00	60.30	2	13,818	0.01%
2023/02/16	0	59.50	5	59.80	59.40	-5	13,941	-0.04%
2023/02/15	7	59.79	5	59.50	59.50	2	14,446	0.01%
2023/02/14	0.1	59.77	10	60.10	60.10	-9.9	14,414	-0.07%
2023/02/13	1	58.71	2	59.60	59.50	-1	14,449	-0.01%
2023/02/10	3.1	58.78	0.1	59.00	58.90	3.1	14,442	0.02%
2023/02/09	0.1	59.19	5	59.10	59.10	-4.9	14,470	-0.03%
2023/02/08	2.9	59.36	0	0.00	59.20	2.9	14,506	0.02%
2023/02/07	6	59.77	0	0.00	59.40	6	14,443	0.04%
2023/02/06	1	59.69	0	59.70	59.40	1	14,380	0.01%
2023/02/03	0	60.10	0	0.00	59.80	0	14,258	0.00%
2023/02/02	4.1	60.59	7	60.30	60.50	-2.9	14,283	-0.02%
2023/02/01	2	59.70	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0	60.60	0.2	60.40	60.20	-0.1	14,018	0.00%
2023/01/30	2	61.09	3.1	61.11	61.00	-1.1	13,815	-0.01%
2023/01/17	0.1	59.56	5.2	59.91	59.80	-5.1	13,454	-0.04%
2023/01/16	0	59.20	0	0.00	59.40	0	13,298	0.00%
2023/01/13	2	59.20	0	0.00	58.70	2	13,228	0.02%
2023/01/12	0	58.60	4	58.53	58.90	-4	13,367	-0.03%
2023/01/11	2.1	58.31	0.4	58.40	58.10	1.8	13,519	0.01%
2023/01/10	0.1	59.00	5	59.16	59.20	-4.9	13,552	-0.04%
2023/01/09	0.1	59.03	12.2	59.31	59.60	-12.1	13,546	-0.09%
2023/01/06	0.2	58.30	3	58.37	58.50	-2.8	13,433	-0.02%
2023/01/05	0	58.00	5	58.50	58.50	-5	13,640	-0.04%
2023/01/03	0.1	56.00	0.1	56.70	56.40	0	13,773	0.00%
2022/12/29	14	55.99	0	0.00	56.00	14	13,846	0.10%
2022/12/28	3	56.73	3.2	56.80	56.70	-0.2	13,972	0.00%
2022/12/27	0	0.00	8	57.18	57.10	-8	14,063	-0.06%
2022/12/22	2	56.50	0	0.00	56.80	2	15,006	0.01%
2022/12/20	4	55.50	4.3	56.01	56.20	-0.3	15,379	0.00%
2022/12/19	0	0.00	2	56.60	56.60	-2	15,446	-0.01%
2022/12/16	3.1	56.24	0	0.00	56.10	3.1	15,360	0.02%
2022/12/15	0	57.28	0	0.00	57.30	0	15,307	0.00%
2022/12/14	1	57.70	1	57.50	57.50	0	15,496	0.00%
2022/12/13	7	57.63	0	0.00	57.60	7	15,523	0.05%
2022/12/12	3.1	55.83	0	0.00	57.50	3.1	15,523	0.02%
2022/12/09	0	57.60	0	57.60	57.50	0	15,492	0.00%
2022/12/08	4	57.03	40	57.00	57.00	-36	15,543	-0.23%
2022/12/07	6	58.40	2	58.20	58.20	4	15,569	0.03%
2022/12/06	4	58.55	13	58.51	58.40	-9	15,598	-0.06%
2022/12/05	6.1	59.65	0	0.00	59.20	6.1	15,665	0.04%
2022/12/02	0.1	60.30	8.2	60.25	60.10	-8.2	15,697	-0.05%
2022/12/01	6	60.73	5	60.92	60.40	1	15,818	0.01%
2022/11/30	7	60.23	13	60.52	60.80	-6	15,651	-0.04%
2022/11/29	7	58.19	8.2	58.44	59.60	-1.2	15,187	-0.01%
2022/11/28	5	57.16	3	58.00	57.90	2	14,933	0.01%
2022/11/25	3	57.80	15	57.60	57.90	-12	14,874	-0.08%
2022/11/24	4	57.33	5	57.34	57.70	-1	14,815	-0.01%
2022/11/23	0.1	56.00	0	0.00	57.10	0.1	14,784	0.00%
2022/11/22	8	55.70	0.4	55.80	55.90	7.6	14,719	0.05%
2022/11/21	2.5	55.34	0	0.00	55.50	2.5	14,781	0.02%
2022/11/17	0	0.00	3	54.90	55.50	-3	14,939	-0.02%
2022/11/16	10.1	56.00	0.1	55.60	55.50	10	15,000	0.07%
2022/11/15	2	55.90	8	56.31	56.40	-6	14,972	-0.04%
2022/11/14	4	55.60	6.1	56.20	56.30	-2.1	14,896	-0.01%
2022/11/11	12	54.76	15	54.99	55.50	-3	14,748	-0.02%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/09	0	0.00	0.1	53.80	53.70	-0.1	14,324	0.00%
2022/11/08	8	53.26	11	53.01	53.20	-3	14,272	-0.02%
2022/11/07	1	52.50	0.1	52.50	52.80	0.9	14,314	0.01%
2022/11/04	0	0.00	1	51.40	51.50	-1	14,616	-0.01%
2022/11/03	10	51.40	0	51.50	51.70	10	14,659	0.07%
2022/11/02	2	52.10	0	0.00	51.90	2	14,696	0.01%
2022/11/01	2	51.80	0.1	51.70	52.00	1.9	14,820	0.01%
2022/10/31	5	51.48	3.1	51.46	51.00	1.9	15,003	0.01%
2022/10/28	2	51.20	0.1	51.47	51.50	1.9	15,117	0.01%
2022/10/27	0	51.20	3	51.20	51.10	-3	15,265	-0.02%
2022/10/26	0	0.00	4	50.60	50.40	-4	15,365	-0.03%
2022/10/25	2	49.70	0	0.00	49.95	2	15,349	0.01%
2022/10/24	1	50.00	1	50.00	49.80	0	15,418	0.00%
2022/10/21	1	49.50	0	0.00	49.65	1	15,610	0.01%
2022/10/20	11	49.38	0	0.00	49.95	11	16,274	0.07%
2022/10/19	1	50.80	8	50.40	50.40	-7	16,593	-0.04%
2022/10/18	9	49.89	1	50.00	50.50	8	16,666	0.05%
2022/10/14	3	48.65	2	48.78	48.45	1	16,847	0.01%
2022/10/13	14.1	48.37	4	48.65	48.15	10.1	17,060	0.06%
2022/10/12	0.1	49.70	0.3	49.72	49.60	-0.2	17,138	0.00%
2022/10/11	12	49.68	0	0.00	49.50	12	17,391	0.07%
2022/10/07	0	0.00	1	50.50	50.70	-1	17,483	-0.01%
2022/10/06	0	0.00	1.4	50.80	50.70	-1.4	17,702	-0.01%
2022/10/05	14	50.46	2	50.75	50.60	12	17,977	0.07%
2022/10/04	1	49.16	0.3	49.55	49.45	0.8	18,198	0.00%
2022/10/03	6.1	49.20	1	49.10	48.90	5.1	18,097	0.03%
2022/09/30	7	49.37	1	49.20	49.90	6	18,121	0.03%
2022/09/29	10.1	50.31	2	50.25	50.30	8.1	17,935	0.04%
2022/09/28	4.4	50.40	2	50.50	50.10	2.4	17,904	0.01%
2022/09/27	5.1	52.32	5	52.40	51.90	0.1	17,867	0.00%
2022/09/26	2.4	52.65	0	0.00	52.90	2.4	17,813	0.01%
2022/09/23	3.1	54.10	10	53.80	53.80	-6.9	17,932	-0.04%
2022/09/22	19.2	53.52	0	0.00	54.40	19.2	18,087	0.11%
2022/09/21	5.4	56.85	4	56.93	56.50	1.4	17,955	0.01%
2022/09/20	6.1	57.00	0	0.00	56.90	6.1	17,821	0.03%
2022/09/19	0	56.90	1	56.80	56.80	-1	17,853	-0.01%
2022/09/16	1	56.80	0	0.00	56.50	1	17,869	0.01%
2022/09/15	4	56.88	0.1	57.10	56.80	4	17,757	0.02%
2022/09/14	10.3	56.73	0	0.00	56.70	10.3	17,795	0.06%
2022/09/13	2	57.50	8	57.76	57.70	-6	17,951	-0.03%
2022/09/12	0	57.50	0	0.00	57.30	0	18,122	0.00%
2022/09/08	6.3	56.41	3	56.53	56.50	3.3	18,203	0.02%
2022/09/07	6.2	56.12	0	0.00	56.10	6.2	18,272	0.03%
2022/09/06	2	56.75	0	0.00	56.90	2	18,236	0.01%
2022/09/05	0.1	56.70	0	0.00	56.60	0.1	18,410	0.00%
2022/09/02	4	56.73	0	0.00	56.60	4	18,653	0.02%
2022/09/01	6.2	56.81	0	0.00	57.10	6.2	18,831	0.03%
2022/08/31	1	57.40	0	0.00	57.40	1	18,843	0.01%
2022/08/30	13	57.32	0	0.00	57.30	13	18,747	0.07%
2022/08/29	8.2	57.51	0	0.00	57.60	8.2	18,924	0.04%
2022/08/26	1.3	58.51	0	0.00	58.50	1.3	18,938	0.01%
2022/08/25	9	58.34	1	59.00	58.30	8	18,981	0.04%
2022/08/24	1	58.10	0	0.00	58.30	1	19,096	0.01%
2022/08/23	5.5	58.27	1	58.30	58.20	4.5	20,315	0.02%
2022/08/22	3	58.90	1	59.20	58.80	2	20,608	0.01%
2022/08/18	2.1	59.86	1	59.80	60.00	1.1	21,181	0.00%
2022/08/17	1	60.30	7	60.21	60.50	-6	21,624	-0.03%
2022/08/16	2	60.00	6	60.08	60.00	-4	21,915	-0.02%
2022/08/15	2.2	60.12	2	60.00	60.10	0.2	22,460	0.00%
2022/08/12	2	59.80	1	59.80	60.00	1	22,599	0.00%
2022/08/11	4.2	59.94	18	59.56	59.90	-13.8	22,914	-0.06%
2022/08/10	1.3	58.15	3	58.17	58.20	-1.7	23,040	-0.01%
2022/08/09	0	58.20	0	0.00	57.90	0	23,536	0.00%
2022/08/08	12	58.00	2.1	57.54	58.10	9.9	24,189	0.04%
2022/08/05	1.1	56.99	2	56.60	57.00	-0.9	24,727	0.00%
2022/08/04	3	55.93	0	0.00	56.00	3	25,216	0.01%
2022/08/03	4	55.85	0	56.00	56.60	4	25,415	0.02%
2022/08/02	2.1	55.81	0	0.00	56.60	2.1	25,976	0.01%
2022/08/01	1	56.50	2	56.50	56.60	-1	26,481	0.00%
2022/07/29	5.1	56.00	0	0.00	56.10	5.1	27,374	0.02%
2022/07/28	9	55.80	5	56.52	56.30	4	27,378	0.01%
2022/07/27	3.7	54.84	0.1	55.40	55.30	3.6	27,223	0.01%
2022/07/26	14.3	59.16	1	59.30	59.20	13.3	26,627	0.05%
2022/07/25	1	58.90	0	0.00	59.20	1	26,269	0.00%
2022/07/22	2	58.40	0	0.00	58.40	2	26,169	0.01%
2022/07/21	2.7	58.17	0	0.00	58.40	2.7	26,216	0.01%
2022/07/20	6	59.05	1	59.20	58.10	5	26,099	0.02%
2022/07/19	7	58.87	0	0.00	58.60	7	26,050	0.03%
2022/07/18	2	57.80	0.1	59.10	59.60	2	25,942	0.01%
2022/07/15	4.2	57.48	0	0.00	57.30	4.2	25,728	0.02%
2022/07/14	0.2	58.67	0.1	59.10	58.30	0.1	25,586	0.00%
2022/07/13	5.2	58.49	0	0.00	58.70	5.2	25,488	0.02%
2022/07/12	6.4	56.47	0	56.60	55.80	6.4	25,377	0.03%
2022/07/11	0.2	58.60	0	0.00	58.20	0.2	25,036	0.00%
2022/07/08	1	59.10	0	0.00	58.90	1	25,076	0.00%
2022/07/07	6.1	59.55	0	0.00	59.20	6.1	24,927	0.02%
2022/07/06	1	59.20	0.1	59.00	58.20	1	24,827	0.00%
2022/07/05	3	60.00	3	60.17	60.30	0	24,783	0.00%
2022/07/04	0.1	58.00	0	0.00	57.90	0.1	24,607	0.00%
2022/07/01	7.3	59.24	0	0.00	58.30	7.3	24,789	0.03%
2022/06/30	2.1	60.21	0	60.50	59.80	2.1	24,569	0.01%
2022/06/28	0	61.57	0	0.00	61.60	0	24,565	0.00%
2022/06/27	0.1	62.00	0	0.00	61.90	0.1	24,701	0.00%
2022/06/24	6	61.80	0	0.00	61.90	6	24,659	0.02%
2022/06/23	1	60.80	0	0.00	61.10	1	24,684	0.00%
2022/06/22	2	61.90	0	0.00	61.70	2	24,595	0.01%
2022/06/21	0	0.00	4.2	62.65	63.20	-4.2	24,682	-0.02%
2022/06/20	2.1	60.57	0	0.00	60.20	2.1	24,679	0.01%
2022/06/17	3	60.83	1	61.10	60.80	2	24,543	0.01%
2022/06/16	5	61.92	1	62.90	61.90	4	24,428	0.02%
2022/06/15	0.1	62.10	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	20	61.51	0	62.30	62.00	20	24,679	0.08%
2022/06/13	3	61.90	0	0.00	61.80	3	24,582	0.01%
2022/06/10	0	0.00	2	63.20	62.90	-2	24,422	-0.01%
2022/06/09	3.1	63.50	20	63.90	63.40	-16.9	24,384	-0.07%
2022/06/07	5.1	63.74	0	0.00	63.40	5.1	24,563	0.02%
2022/06/06	9	63.56	5	63.90	64.00	4	24,544	0.02%
2022/06/02	0	63.90	1	63.80	63.70	-1	25,130	0.00%
2022/06/01	3.1	63.77	1	63.70	63.60	2.1	25,783	0.01%
2022/05/31	1	63.40	1	63.80	64.10	0	25,952	0.00%
2022/05/30	0	63.10	2	62.40	63.20	-2	24,693	-0.01%
2022/05/27	0	61.20	18	60.90	61.30	-18	24,505	-0.07%
2022/05/26	18.1	60.30	19	60.28	59.70	-0.9	24,455	0.00%
2022/05/25	27.2	59.44	2.4	59.61	59.50	24.9	24,745	0.10%
2022/05/24	3.1	60.11	5	60.42	60.10	-1.9	24,729	-0.01%
2022/05/23	9.5	61.13	22	61.33	60.50	-12.5	24,463	-0.05%
2022/05/20	6	61.95	25.1	61.90	61.80	-19.1	24,138	-0.08%
2022/05/19	8	61.68	9	61.70	61.60	-1	23,987	0.00%
2022/05/18	23	63.07	4.1	63.13	63.70	19	23,626	0.08%
2022/05/17	34.3	62.45	6	61.70	61.60	28.3	23,407	0.12%
2022/05/16	22.5	61.91	3.1	61.62	62.40	19.4	23,070	0.08%
2022/05/13	17.1	63.21	3.2	63.33	63.50	13.9	22,557	0.06%
2022/05/12	7.8	64.69	1	63.50	63.30	6.8	22,023	0.03%
2022/05/11	8.1	66.13	4	66.05	66.20	4.1	21,432	0.02%
2022/05/10	26.4	66.71	0.5	67.10	67.10	25.9	21,167	0.12%
2022/05/09	7.4	68.85	0	0.00	67.80	7.4	20,607	0.04%
2022/05/06	21.3	70.97	2	71.30	71.30	19.3	20,087	0.10%
2022/05/04	0	0.00	6	74.00	74.60	-6	19,498	-0.03%
2022/05/03	4.1	73.70	2	73.80	73.70	2.1	19,964	0.01%
2022/04/29	6.1	73.91	0	0.00	74.40	6.1	20,183	0.03%
2022/04/28	1	72.80	0	0.00	73.40	1	20,493	0.00%
2022/04/27	8	73.55	1	73.70	73.20	7	20,536	0.03%
2022/04/25	6.1	74.06	0.9	74.70	74.80	5.2	20,531	0.03%
2022/04/22	3	73.80	6	74.92	75.90	-3	20,641	-0.01%
2022/04/21	5	74.10	2	74.10	74.60	3	20,967	0.01%
2022/04/20	5	74.00	8	74.00	74.90	-3	21,629	-0.01%
2022/04/18	1	73.90	4	74.18	73.90	-3	23,113	-0.01%
2022/04/14	11.2	75.70	10	75.82	75.60	1.1	23,233	0.00%
2022/04/13	2	75.95	2	76.30	76.40	0	23,341	0.00%
2022/04/12	0	76.10	15.9	75.85	75.80	-15.9	23,389	-0.07%
2022/04/11	1.6	76.51	5	76.36	76.50	-3.4	23,312	-0.01%
2022/04/08	3.5	75.99	2	75.90	76.30	1.5	23,313	0.01%
2022/04/07	6.6	76.59	0.1	77.30	76.00	6.5	23,325	0.03%
2022/04/06	1.4	77.16	15.2	76.93	77.50	-13.9	23,191	-0.06%
2022/04/01	3.2	76.77	8	76.91	77.10	-4.9	23,165	-0.02%
2022/03/31	7.2	76.11	2.2	76.68	76.50	5	22,973	0.02%
2022/03/30	2	75.50	6	75.97	76.10	-4	22,906	-0.02%
2022/03/29	4.1	75.30	1	75.40	75.20	3.1	22,733	0.01%
2022/03/28	6.2	74.80	1	75.00	75.10	5.2	22,732	0.02%
2022/03/25	0.3	75.27	0	0.00	75.00	0.3	22,702	0.00%
2022/03/24	2.4	75.21	0	0.00	75.50	2.4	22,799	0.01%
2022/03/23	0	0.00	16	75.74	75.90	-16	24,044	-0.07%
2022/03/22	4.1	73.91	1	74.30	74.30	3.1	23,782	0.01%
2022/03/21	2.5	74.12	0	0.00	74.30	2.5	23,744	0.01%
2022/03/18	3.4	75.01	0	0.00	74.30	3.4	23,722	0.01%
2022/03/17	2	73.90	5	74.64	74.80	-3	23,610	-0.01%
2022/03/16	5.2	72.71	0	0.00	73.10	5.2	23,482	0.02%
2022/03/15	1.4	72.28	0	0.00	72.70	1.4	23,502	0.01%
2022/03/14	11	73.23	0	0.00	72.70	11	23,667	0.05%
2022/03/11	8.6	73.00	1	73.30	72.70	7.6	23,716	0.03%
2022/03/10	2.4	73.82	6	73.57	73.80	-3.6	23,731	-0.02%
2022/03/09	0.2	72.03	4	72.28	71.70	-3.8	23,650	-0.02%
2022/03/08	23.1	70.71	13	70.39	70.60	10.1	23,509	0.04%
2022/03/07	20.4	71.89	1	72.40	71.70	19.4	22,942	0.08%
2022/03/04	21.3	74.56	0	0.00	74.40	21.3	22,811	0.09%
2022/03/03	2	75.60	0	0.00	75.60	2	22,695	0.01%
2022/03/02	11.1	75.45	0	0.00	75.60	11.1	23,078	0.05%
2022/03/01	13	75.27	6	76.03	76.20	7	22,997	0.03%
2022/02/25	12.5	75.11	0	0.00	75.10	12.5	22,848	0.05%
2022/02/24	7.2	75.69	1.2	75.83	75.90	6	22,426	0.03%
2022/02/23	11	76.46	0	0.00	76.50	11	22,153	0.05%
2022/02/22	15.2	76.50	1	76.20	76.50	14.2	22,435	0.06%
2022/02/21	0	77.50	0	0.00	77.60	0	22,575	0.00%
2022/02/18	2	77.85	6	78.00	77.80	-4	23,102	-0.02%
2022/02/17	2	77.90	14	78.19	78.20	-12	23,247	-0.05%
2022/02/16	5	77.20	6.1	77.44	77.80	-1.1	23,189	0.00%
2022/02/15	8	77.03	3	77.30	76.60	5	23,115	0.02%
2022/02/14	23.1	76.25	13	76.12	76.10	10.1	23,054	0.04%
2022/02/11	3.1	76.90	4	77.13	77.30	-1	23,073	0.00%
2022/02/10	0.1	77.10	10	76.92	77.40	-9.9	23,110	-0.04%
2022/02/09	9	76.90	1	77.10	77.10	8	23,163	0.03%
2022/02/08	7.1	77.00	2	77.00	76.80	5.1	23,129	0.02%
2022/02/07	10.1	75.48	1	76.90	77.10	9.1	23,051	0.04%
2022/01/26	5	75.54	1	75.60	75.60	4	22,821	0.02%
2022/01/25	11.1	75.38	2	75.20	75.50	9.1	23,018	0.04%
2022/01/24	2.2	75.72	3.6	76.47	76.50	-1.4	22,773	-0.01%
2022/01/21	8.3	76.79	6	76.95	76.70	2.3	23,084	0.01%
2022/01/20	6	78.25	13.4	78.17	78.30	-7.4	22,715	-0.03%
2022/01/19	0	0.00	1	79.10	78.80	-1	22,644	0.00%
2022/01/18	6	79.57	16	79.62	79.40	-10	22,617	-0.04%
2022/01/17	12.3	79.04	2.2	79.21	78.90	10.1	22,492	0.04%
2022/01/14	16	80.37	5.3	80.31	80.40	10.7	22,259	0.05%
2022/01/13	3	80.93	5.1	81.00	81.60	-2	21,985	-0.01%
2022/01/12	5.1	79.23	18.5	79.62	80.00	-13.4	21,365	-0.06%
2022/01/11	15.1	79.51	87.2	78.29	79.90	-72.1	20,931	-0.34%
2022/01/10	16	75.80	2	76.30	76.40	14	19,839	0.07%
2022/01/07	3.1	75.81	16	76.46	75.70	-12.9	19,874	-0.07%
2022/01/06	5	75.60	0	0.00	75.90	5	19,670	0.03%
2022/01/05	0	75.70	3	75.33	75.70	-3	19,602	-0.02%
2022/01/04	5	75.20	0	0.00	75.30	5	19,658	0.03%
2022/01/03	8.1	75.45	15	75.51	75.30	-6.9	19,625	-0.04%
2021/12/30	7	76.46	1	76.30	76.30	6	19,745	0.03%
2021/12/29	1	76.39	11	76.29	76.60	-10	19,899	-0.05%
2021/12/28	4.1	75.60	3.2	75.59	75.90	0.9	19,971	0.00%
2021/12/27	7	75.30	3	75.50	75.20	4	20,035	0.02%
2021/12/24	3	75.20	4	75.00	75.20	-1	20,450	0.00%
2021/12/23	5	74.50	1	74.50	74.80	4	20,499	0.02%
2021/12/22	0.8	74.60	0	0.00	74.40	0.8	20,660	0.00%
2021/12/21	0	0.00	7.1	75.00	74.80	-7.1	20,663	-0.03%
2021/12/20	7.1	74.05	0	0.00	74.10	7.1	20,665	0.03%
2021/12/17	9	74.83	2	74.90	74.30	7	20,632	0.03%
2021/12/16	6.1	74.80	0	0.00	74.90	6.1	19,329	0.03%
2021/12/15	7	74.71	1	74.70	74.60	6	19,813	0.03%
2021/12/14	21	74.89	0	0.00	74.90	21	20,293	0.10%
2021/12/13	10.1	76.14	40	75.77	75.70	-29.9	20,323	-0.15%
2021/12/10	0	76.00	3.3	76.04	75.90	-3.3	20,383	-0.02%
2021/12/09	1	75.90	35	75.91	76.00	-34	20,596	-0.17%
2021/12/08	1.1	75.66	5	75.50	76.00	-3.9	21,110	-0.02%
2021/12/07	1.1	75.19	7	75.03	75.30	-6	20,922	-0.03%
2021/12/06	6	73.77	3	74.03	74.10	3	20,895	0.01%
2021/12/03	2.1	73.97	5.2	73.91	73.90	-3.1	21,114	-0.01%
2021/12/02	1.1	73.98	5	73.70	73.70	-3.9	21,136	-0.02%
2021/12/01	4.1	73.85	2	73.90	74.10	2.1	21,743	0.01%
2021/11/30	33.2	73.43	0	0.00	73.10	33.2	22,098	0.15%
2021/11/29	19.1	73.37	7.6	73.77	73.50	11.5	21,815	0.05%
2021/11/26	27.5	74.46	1	74.30	74.20	26.5	21,766	0.12%
2021/11/25	4	74.28	8	74.28	74.30	-4	21,798	-0.02%
2021/11/24	10	75.13	5.1	75.03	74.40	4.9	22,013	0.02%
2021/11/23	10	74.42	0	0.00	74.30	10	22,200	0.05%
2021/11/22	10	74.34	2	74.60	74.40	8	22,115	0.04%
2021/11/19	23.1	75.01	0	0.00	74.80	23.1	22,104	0.10%
2021/11/18	21	76.58	20.5	76.52	76.40	0.5	22,093	0.00%
2021/11/17	6	74.30	38.3	75.30	76.10	-32.3	22,097	-0.15%
2021/11/16	6.1	73.50	0	0.00	74.00	6.1	21,727	0.03%
2021/11/15	4	74.23	6.2	74.50	74.00	-2.2	21,793	-0.01%
2021/11/12	7	73.37	4	73.58	73.30	3	21,758	0.01%
2021/11/11	2	73.20	6	72.95	73.00	-4	21,928	-0.02%
2021/11/10	4.1	73.20	3	73.00	73.00	1.1	22,005	0.00%
2021/11/09	19.1	73.10	2	73.10	73.10	17.1	21,976	0.08%
2021/11/08	8.6	73.31	2	73.55	73.60	6.6	22,005	0.03%
2021/11/05	4.6	72.31	2	72.30	72.50	2.6	22,472	0.01%
2021/11/04	10.1	72.60	3.1	72.76	72.50	7	22,426	0.03%
2021/11/03	14.6	72.54	4	72.58	72.70	10.6	22,518	0.05%
2021/11/02	17.6	72.94	2	72.80	72.60	15.5	22,465	0.07%
2021/11/01	8	73.03	4	73.10	73.10	4	22,134	0.02%
2021/10/29	43.1	73.50	12	73.48	73.60	31.1	21,917	0.14%
2021/10/28	4	74.53	3	74.70	74.50	1	21,354	0.00%
2021/10/27	1.8	74.91	1.6	74.80	75.00	0.2	21,533	0.00%
2021/10/26	1	75.10	5	75.26	75.50	-4	21,825	-0.02%
2021/10/25	0	0.00	1	74.60	74.80	-1	21,970	0.00%
2021/10/22	41.1	74.52	0	0.00	74.10	41.1	22,412	0.18%
2021/10/21	3	74.50	1	74.90	74.80	2	22,994	0.01%
2021/10/20	2.6	74.42	7	74.23	74.30	-4.5	23,928	-0.02%
2021/10/19	2.1	74.80	0	0.00	74.80	2.1	24,513	0.01%
2021/10/18	1.1	75.20	2	75.60	75.10	-1	25,018	0.00%
2021/10/15	3	74.80	16.2	75.28	75.10	-13.2	25,417	-0.05%
2021/10/14	2	74.70	0	0.00	74.40	2	25,773	0.01%
2021/10/13	6.1	74.47	0	0.00	74.50	6.1	26,599	0.02%
2021/10/12	0.6	74.54	0	0.00	74.80	0.6	27,409	0.00%
2021/10/08	0	75.40	5	75.50	75.30	-5	27,716	-0.02%
2021/10/07	6	76.17	14	75.89	75.50	-8	28,192	-0.03%
2021/10/06	2.1	74.15	0.1	75.00	74.70	2.1	28,474	0.01%
2021/10/05	13.2	73.47	1	74.00	73.80	12.2	29,237	0.04%
2021/10/04	2.4	74.90	7	75.09	74.40	-4.6	29,236	-0.02%
2021/10/01	26.7	75.40	6	75.18	75.40	20.7	29,267	0.07%
2021/09/30	3	76.83	0	0.00	76.70	3	28,911	0.01%
2021/09/29	5.1	76.53	0	0.00	76.70	5.1	28,935	0.02%
2021/09/28	4	77.10	0	0.00	77.50	4	28,835	0.01%
2021/09/27	5	77.60	3	77.97	77.70	2	28,897	0.01%
2021/09/24	1.1	77.32	0.1	77.80	77.50	1	28,910	0.00%
2021/09/23	13.1	77.52	0	0.00	77.40	13.1	29,021	0.04%
2021/09/22	23.5	76.77	0	0.00	77.10	23.5	29,044	0.08%
2021/09/17	15.1	79.38	1	79.70	78.80	14.1	28,590	0.05%
2021/09/16	7.5	81.15	1.3	80.59	80.70	6.2	28,189	0.02%
2021/09/15	2	80.85	3	81.23	81.40	-1	28,051	0.00%
2021/09/14	3	81.30	3	81.87	80.80	0	27,943	0.00%
2021/09/13	52.1	78.70	19	81.63	81.40	33.1	27,843	0.12%
2021/09/10	2	77.60	8	77.56	77.60	-6	27,755	-0.02%
2021/09/09	4	76.80	5	76.70	77.40	-1	28,035	0.00%
2021/09/08	21.1	77.20	1	76.80	77.40	20.1	27,917	0.07%
2021/09/07	5	77.78	1	78.20	78.10	4	27,716	0.01%
2021/09/06	30	77.87	20	77.70	77.20	10	27,656	0.04%
2021/09/03	2	84.20	20.1	84.61	84.80	-18.1	27,059	-0.07%
2021/09/02	8.1	82.70	18	83.36	82.70	-10	26,702	-0.04%
2021/09/01	10.2	84.22	42.2	85.38	84.20	-32	26,371	-0.12%
2021/08/31	5	84.20	0	0.00	85.00	5	26,181	0.02%
2021/08/30	17	83.89	4	83.88	84.80	13	25,889	0.05%
2021/08/27	1	81.00	6.6	83.33	83.50	-5.6	25,694	-0.02%
2021/08/26	0.1	80.20	0.5	80.70	81.30	-0.4	25,664	0.00%
2021/08/25	0.6	80.52	0	0.00	80.80	0.6	25,798	0.00%
2021/08/24	12.2	79.58	4	79.85	80.40	8.2	25,725	0.03%
2021/08/23	0.9	78.74	4	78.90	79.00	-3.1	25,584	-0.01%
2021/08/20	4	76.75	0	0.00	76.50	4	25,472	0.02%
2021/08/19	4.1	77.44	18	76.84	77.00	-13.9	26,040	-0.05%
2021/08/18	1	77.10	3	77.73	78.00	-2	25,902	-0.01%
2021/08/17	0	0.00	2	77.70	78.20	-2	26,016	-0.01%
2021/08/16	0	76.60	0	0.00	76.50	0	25,957	0.00%
2021/08/13	3.2	78.29	41	78.05	78.10	-37.8	26,571	-0.14%
2021/08/12	10	79.25	0	0.00	78.80	10	26,794	0.04%
2021/08/11	6	78.63	17	78.81	79.20	-11	27,129	-0.04%
2021/08/10	4	76.00	3	76.27	76.00	1	27,455	0.00%
2021/08/09	2	75.15	1.1	76.09	76.10	0.9	28,302	0.00%
2021/08/06	1	75.60	0	0.00	76.00	1	28,733	0.00%
2021/08/05	5	76.16	6	75.90	76.30	-1	29,698	0.00%
2021/08/04	4	76.10	6	76.00	76.30	-2	31,868	-0.01%
2021/08/03	40	76.05	0	0.00	76.40	40	33,264	0.12%
2021/08/02	29	75.20	24	74.73	76.50	5	34,382	0.01%
2021/07/30	0.2	75.03	25	74.76	75.00	-24.8	34,549	-0.07%
2021/07/29	1	75.80	10	75.50	75.80	-9	34,671	-0.03%
2021/07/28	30	75.47	5	75.50	75.60	25	35,189	0.07%
2021/07/27	44.2	76.77	11	77.03	76.40	33.2	35,754	0.09%
2021/07/26	8.5	79.38	36	80.91	78.50	-27.5	36,651	-0.07%
2021/07/23	27	83.93	10.1	84.65	85.00	16.9	35,783	0.05%
2021/07/22	1.1	83.00	5.1	83.28	84.10	-4	35,413	-0.01%
2021/07/21	5	81.90	1.1	81.97	81.80	3.9	35,067	0.01%
2021/07/20	4.1	82.05	15	81.89	81.50	-10.9	35,157	-0.03%
2021/07/19	12.1	83.37	0	0.00	83.00	12.1	34,832	0.03%
2021/07/16	10	81.94	26	81.11	82.90	-16	34,503	-0.05%
2021/07/15	37	79.54	7	79.59	79.50	30	33,951	0.09%
2021/07/14	13	77.87	2.1	78.08	78.10	10.9	33,901	0.03%
2021/07/13	1	77.50	1	76.80	76.20	0	33,916	0.00%
2021/07/12	13.3	77.37	212.8	77.78	76.10	-199.5	33,786	-0.59%	大賣/鉅額交易
2021/07/09	3	74.23	2	73.90	74.20	1	33,694	0.00%
2021/07/08	0	0.00	4	75.00	74.80	-4	33,692	-0.01%
2021/07/07	3	73.93	4	74.00	74.00	-1	33,896	0.00%
2021/07/06	0	0.00	0	74.10	73.70	0	34,220	0.00%
2021/07/02	2	73.60	0	0.00	72.90	2	34,431	0.01%
2021/06/30	0	0.00	3	73.90	73.90	-3	34,764	-0.01%
2021/06/29	0.1	72.70	2	72.45	72.60	-1.9	35,045	-0.01%
2021/06/28	0	0.00	2	73.25	73.20	-2	35,424	-0.01%
2021/06/25	2	73.00	4	73.35	72.90	-2	35,800	-0.01%
2021/06/22	2	70.50	0	0.00	70.70	2	36,335	0.01%
2021/06/21	12.2	69.99	20	70.13	70.00	-7.8	36,352	-0.02%
2021/06/18	6	71.57	13	71.54	71.30	-7	36,089	-0.02%
2021/06/17	13	72.07	21	72.11	72.30	-8	35,879	-0.02%
2021/06/16	22	72.44	0	0.00	72.60	22	36,428	0.06%
2021/06/15	0	0.00	2	73.20	73.00	-2	36,476	-0.01%
2021/06/11	0	0.00	10	74.20	73.80	-10	36,693	-0.03%
2021/06/10	0	0.00	21	73.50	73.80	-21	36,729	-0.06%
2021/06/09	2	73.15	0	0.00	72.90	2	37,125	0.01%
2021/06/08	10	73.20	0	0.00	73.70	10	37,549	0.03%
2021/06/07	18	72.98	7	72.67	73.20	11	38,854	0.03%
2021/06/04	5.1	72.72	2	72.65	72.90	3.1	39,203	0.01%
2021/06/03	15.4	73.64	7	73.57	73.60	8.4	39,914	0.02%
2021/06/02	0	0.00	6	73.75	74.50	-6	40,087	-0.01%
2021/06/01	0	0.00	6	72.58	73.00	-6	39,920	-0.02%
2021/05/31	3	72.20	4	72.20	72.30	-1	40,115	0.00%
2021/05/28	1	71.70	4	71.98	72.00	-3	40,194	-0.01%
2021/05/27	16.1	70.57	12	71.48	71.60	4.1	40,267	0.01%
2021/05/26	4	71.30	31	71.52	71.60	-27	40,456	-0.07%
2021/05/25	1	71.80	4	72.10	71.90	-3	41,177	-0.01%
2021/05/24	12	71.48	4	71.60	72.00	8	41,309	0.02%
2021/05/21	42	72.29	54	73.30	72.00	-12	41,400	-0.03%
2021/05/20	17	70.24	3	70.20	70.20	14	40,820	0.03%
2021/05/19	1	71.20	5	70.38	70.60	-4	40,702	-0.01%
2021/05/18	117	69.42	36.1	69.46	71.40	80.9	40,660	0.20%	大買/
2021/05/17	18.2	66.54	48	65.87	65.60	-29.8	40,601	-0.07%
2021/05/14	10.1	69.63	12	69.33	69.60	-1.9	39,774	0.00%
2021/05/13	8	67.76	2	69.10	68.60	6	39,246	0.02%
2021/05/12	55.2	69.57	30	71.39	70.00	25.2	38,421	0.07%
2021/05/11	26	75.73	25.1	76.29	74.80	1	36,694	0.00%
2021/05/10	15.1	76.41	9.1	76.09	76.60	6.1	35,260	0.02%
2021/05/07	5	70.40	7	70.39	70.80	-2	34,384	-0.01%
2021/05/06	7.1	70.12	0.4	70.00	69.60	6.7	34,193	0.02%
2021/05/05	31	70.16	0	69.40	69.50	31	33,736	0.09%
2021/05/04	12	67.41	15	67.33	67.40	-3	33,156	-0.01%
2021/05/03	10	69.76	29.1	70.11	68.80	-19.1	32,463	-0.06%
2021/04/29	5	64.20	0	0.00	64.20	5	31,048	0.02%
2021/04/28	1	65.70	14	65.26	65.10	-13	30,854	-0.04%
2021/04/27	5	64.20	0.1	63.90	64.90	4.9	30,724	0.02%
2021/04/26	2	63.00	11	63.81	64.10	-9	30,536	-0.03%
2021/04/23	1	61.10	9.4	61.16	61.30	-8.4	30,234	-0.03%
2021/04/22	7	61.57	3	61.47	61.10	4	30,326	0.01%
2021/04/21	5	61.22	0	0.00	61.40	5	30,017	0.02%
2021/04/20	1	61.60	11	62.31	61.80	-10	30,043	-0.03%
2021/04/19	7	60.81	31.1	60.99	61.80	-24.1	30,178	-0.08%
2021/04/16	10	59.38	0	0.00	60.00	10	30,110	0.03%
2021/04/15	9.1	58.73	8	59.30	60.00	1	30,284	0.00%
2021/04/14	14	57.63	1	57.00	57.10	13	29,598	0.04%
2021/04/13	4	57.68	10	57.87	57.80	-6	29,559	-0.02%
2021/04/12	11	57.43	9	57.49	58.00	2	29,197	0.01%
2021/04/09	1	56.30	0	0.00	56.40	1	28,971	0.00%
2021/04/08	0.2	56.90	0	0.00	56.90	0.2	28,985	0.00%
2021/04/07	0.1	57.10	0.3	57.30	57.50	-0.3	29,180	0.00%
2021/04/06	0	57.60	0	0.00	57.30	0	28,913	0.00%
2021/04/01	0	0.00	5	57.58	57.80	-5	28,624	-0.02%
2021/03/31	0	0.00	18	57.02	56.80	-18	28,086	-0.06%
2021/03/30	2	55.70	8	56.56	56.80	-6	27,757	-0.02%
2021/03/29	4.2	55.90	0	0.00	55.90	4.2	27,361	0.02%
2021/03/26	0	0.00	16	55.89	55.50	-16	27,328	-0.06%
2021/03/25	0	55.00	2	55.00	55.30	-2	27,357	-0.01%
2021/03/24	15	54.47	0	0.00	54.40	15	27,212	0.06%
2021/03/23	6	54.70	2	54.55	54.50	4	27,030	0.01%
2021/03/19	1	54.40	0	0.00	53.70	1	27,234	0.00%
2021/03/18	0	54.40	2	55.00	54.40	-2	26,995	-0.01%
2021/03/17	16	54.59	1	54.40	54.50	15	27,457	0.05%
2021/03/16	1	55.40	3	55.37	55.40	-2	27,420	-0.01%
2021/03/15	8	55.76	3	55.83	55.50	5	27,388	0.02%
2021/03/12	8	54.90	0.3	54.90	54.90	7.7	27,099	0.03%
2021/03/11	10	56.03	13	55.82	55.40	-3	26,922	-0.01%
2021/03/10	4	53.60	9	53.71	54.00	-5	25,773	-0.02%
2021/03/09	1	53.90	8	53.61	53.70	-7	25,454	-0.03%
2021/03/08	4	52.05	7	51.80	52.10	-3	24,877	-0.01%
2021/03/05	2	50.60	8	50.33	50.80	-6	24,534	-0.02%
2021/03/04	1	50.40	0	0.00	50.60	1	25,238	0.00%
2021/03/03	1	50.60	0	0.00	51.00	1	25,089	0.00%
2021/03/02	1	51.10	1	51.10	50.10	0	24,982	0.00%
2021/02/26	31.5	50.82	1	51.68	49.90	30.5	24,694	0.12%
2021/02/25	3	51.13	2.3	51.15	51.70	0.7	23,847	0.00%
2021/02/24	0	0.00	16	49.87	50.00	-16	23,128	-0.07%
2021/02/23	4	49.48	22.1	49.44	49.75	-18.1	22,937	-0.08%
2021/02/22	0	0.00	4	49.03	48.95	-4	22,702	-0.02%
2021/02/18	1	49.95	4.7	49.50	49.20	-3.7	22,724	-0.02%
2021/02/17	5	48.69	31	48.46	48.90	-26	22,516	-0.12%
2021/02/05	1	47.00	1	46.90	46.90	0	21,815	0.00%
2021/02/03	0	0.00	4.1	47.24	47.60	-4.1	22,835	-0.02%
2021/02/02	0	46.80	8	46.98	47.25	-8	22,979	-0.03%
2021/02/01	5	45.70	0	0.00	45.95	5	22,665	0.02%
2021/01/29	6	45.93	0	0.00	45.55	6	22,644	0.03%
2021/01/28	6	46.11	0	0.00	46.20	6	22,410	0.03%
2021/01/26	5	46.75	0	0.00	46.50	5	22,119	0.02%
2021/01/25	0	0.00	4	47.59	47.40	-4	21,928	-0.02%
2021/01/22	1	46.30	0.2	46.30	46.25	0.8	21,726	0.00%
2021/01/21	10	46.40	0	0.00	46.20	10	21,634	0.05%
2021/01/20	5	46.65	1	46.70	46.20	4	21,583	0.02%
2021/01/19	2	47.25	2	47.38	47.25	0	21,378	0.00%
2021/01/18	15	46.75	0	0.00	46.95	15	21,305	0.07%
2021/01/15	13	48.10	10	47.85	47.60	3	21,046	0.01%
2021/01/14	0	0.00	32	48.33	48.45	-32	20,910	-0.15%
2021/01/13	26	47.98	3	48.05	48.30	23	20,703	0.11%
2021/01/12	1	47.60	7	47.60	47.75	-6	20,349	-0.03%
2021/01/11	5	47.67	5	47.45	47.40	0	19,832	0.00%
2021/01/08	4	47.05	62	47.28	47.45	-58	19,420	-0.30%
2021/01/07	15	46.15	3	46.35	46.20	12	18,928	0.06%
2021/01/06	26	46.12	0	0.00	45.60	26	18,827	0.14%
2021/01/04	30	46.23	16	46.12	46.25	14	18,599	0.08%
2020/12/31	0	0.00	2	46.90	46.75	-2	18,506	-0.01%
2020/12/30	6	46.37	33	46.52	46.90	-27	18,315	-0.15%
2020/12/29	16	45.56	3	45.55	45.50	13	17,978	0.07%
2020/12/28	2	45.38	20	45.45	45.55	-18	18,096	-0.10%
2020/12/25	0	0.00	5	45.53	45.50	-5	18,122	-0.03%
2020/12/24	15	45.40	13	45.82	45.55	2	18,141	0.01%
2020/12/23	2	44.80	0	0.00	44.80	2	17,948	0.01%
2020/12/22	1	45.05	4	45.29	44.90	-3	17,960	-0.02%
2020/12/21	10	45.23	0	0.00	45.50	10	18,211	0.05%
2020/12/18	0	46.25	0	0.00	46.00	0	18,064	0.00%
2020/12/17	5	46.35	0	0.00	46.20	5	17,979	0.03%
2020/12/16	0	0.00	1	46.40	46.35	-1	18,050	-0.01%
2020/12/15	23	45.69	0	0.00	45.85	23	18,040	0.13%
2020/12/14	0	0.00	3	47.52	47.30	-3	17,640	-0.02%
2020/12/11	1	47.60	96	47.26	47.20	-95	17,326	-0.55%
2020/12/10	13	45.62	28.2	45.71	45.65	-15.2	16,697	-0.09%
2020/12/09	19	44.99	1	45.00	45.10	18	16,532	0.11%
2020/12/08	1	45.00	0	0.00	45.40	1	16,584	0.01%
2020/12/07	15	45.48	5	45.46	45.60	10	16,494	0.06%
2020/12/04	11	45.05	5	45.10	45.15	6	16,320	0.04%
2020/12/03	17	44.72	0	0.00	44.45	17	16,105	0.11%
2020/12/02	9	44.53	1	44.55	44.55	8	15,890	0.05%
2020/12/01	20.2	44.69	0	0.00	44.80	20.2	15,675	0.13%
2020/11/30	8	45.04	1	45.45	44.30	7	15,570	0.04%
2020/11/27	4	45.68	0	0.00	45.65	4	14,834	0.03%
2020/11/26	15.4	45.54	6	45.70	45.60	9.4	14,746	0.06%
2020/11/25	11	45.27	30	45.35	45.15	-19	14,672	-0.13%
2020/11/24	5	45.02	1	44.95	44.95	4	14,637	0.03%
2020/11/23	2	45.30	5	45.52	45.50	-3	14,581	-0.02%
2020/11/20	3	44.47	0	0.00	44.90	3	14,590	0.02%
2020/11/19	1	45.60	1	45.65	45.25	0	14,975	0.00%
2020/11/18	5	45.54	0	0.00	45.50	5	14,881	0.03%
2020/11/17	0	0.00	3	45.50	45.55	-3	14,877	-0.02%
2020/11/16	2	45.70	6	45.91	45.55	-4	14,813	-0.03%
2020/11/13	3	45.33	7	45.41	45.30	-4	14,784	-0.03%
2020/11/12	15	44.98	2	45.30	45.20	13	14,647	0.09%
2020/11/11	21	44.90	1	45.40	45.55	20	14,376	0.14%
2020/11/10	0	0.00	7	43.59	43.60	-7	13,554	-0.05%
2020/11/09	1	42.45	2	42.68	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	3	41.75	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	3	41.72	41.65	-3	13,504	-0.02%
2020/11/03	2	41.50	4	41.49	41.60	-2	13,592	-0.01%
2020/11/02	1	41.00	1	41.10	41.45	0	13,664	0.00%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/28	1	41.35	0	0.00	41.35	1	13,517	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1.2	41.54	41.70	-1.2	13,648	-0.01%
2020/10/19	0.5	41.50	0	0.00	41.45	0.5	13,652	0.00%
2020/10/16	0	0.00	1	41.65	41.35	-1	13,717	-0.01%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/13	1	41.65	0	0.00	41.45	1	13,582	0.01%
2020/09/30	1	41.85	0	0.00	41.90	1	13,544	0.01%
2020/09/28	1	41.30	0	0.00	41.30	1	13,654	0.01%
2020/09/25	1	40.85	2	40.75	40.80	-1	13,727	-0.01%
2020/09/24	16	40.57	0	0.00	40.60	16	13,700	0.12%
2020/09/23	10	41.40	0	0.00	41.75	10	13,275	0.08%
2020/09/21	12	42.47	0	0.00	42.40	12	13,295	0.09%
2020/09/18	0	0.00	10	43.25	42.85	-10	13,252	-0.08%
2020/09/17	12	43.38	0	0.00	43.25	12	13,119	0.09%
2020/09/16	0	0.00	1	43.65	43.75	-1	13,096	-0.01%
2020/09/14	0	0.00	1	43.65	43.65	-1	13,087	-0.01%
2020/09/10	0	0.00	6	42.69	43.05	-6	12,965	-0.05%
2020/09/09	4	41.96	0	0.00	42.25	4	12,854	0.03%
2020/09/07	0	0.00	2	42.40	42.45	-2	12,905	-0.02%
2020/09/04	2	42.35	0	0.00	42.45	2	13,169	0.02%
2020/09/03	0	0.00	2	42.70	42.75	-2	13,311	-0.02%
2020/09/02	3	42.17	0	0.00	42.20	3	13,346	0.02%
2020/09/01	7	42.56	2	42.85	42.80	5	13,346	0.04%
2020/08/31	3	42.83	0	0.00	42.80	3	13,272	0.02%
2020/08/28	10	43.33	9	43.26	43.30	1	13,213	0.01%
2020/08/27	2	43.20	0	0.00	43.10	2	13,266	0.02%
2020/08/25	0	0.00	25	42.66	43.40	-25	13,156	-0.19%
2020/08/21	0	0.00	5	41.50	41.80	-5	12,897	-0.04%
2020/08/20	18	41.71	11	41.59	41.40	7	12,766	0.05%
2020/08/19	0	0.00	12	43.07	42.75	-12	12,709	-0.09%
2020/08/17	0	0.00	2	42.23	42.50	-2	12,560	-0.02%
2020/08/14	0	0.00	0.1	41.90	41.85	-0.1	12,580	0.00%
2020/08/12	1	41.80	0	0.00	41.85	1	12,773	0.01%
2020/08/11	5	41.95	0	0.00	41.75	5	12,660	0.04%
2020/08/07	2	41.28	0	0.00	41.15	2	12,544	0.02%
2020/08/05	0.6	41.45	0	0.00	41.40	0.6	12,568	0.00%
2020/08/04	0	0.00	5	41.30	41.30	-5	12,604	-0.04%
2020/07/31	2	41.70	0	0.00	41.75	2	12,603	0.02%
2020/07/30	11	42.07	0	0.00	42.20	11	12,463	0.09%
2020/07/29	6	41.88	0	0.00	41.80	6	12,418	0.05%
2020/07/24	10	42.45	0	0.00	42.00	10	12,880	0.08%
2020/07/23	2	42.75	0	0.00	42.70	2	12,799	0.02%
2020/07/22	0	0.00	1	43.00	43.10	-1	12,889	-0.01%
2020/07/21	10	42.55	0	0.00	42.50	10	12,846	0.08%
2020/07/20	0	0.00	8	42.60	42.65	-8	12,732	-0.06%
2020/07/17	0	0.00	6	42.90	42.80	-6	12,866	-0.05%
2020/07/16	3	42.80	0	0.00	42.85	3	13,060	0.02%
2020/07/15	2	42.80	0	0.00	42.80	2	13,046	0.02%
2020/07/13	0	0.00	13	43.01	43.00	-13	13,365	-0.10%
2020/07/10	0	0.00	1	42.45	42.40	-1	13,490	-0.01%
2020/07/09	1	42.80	0	0.00	42.80	1	13,702	0.01%
2020/07/08	2	43.50	0	0.00	43.10	2	13,617	0.01%
2020/07/07	0	0.00	12	43.44	43.30	-12	13,722	-0.09%
2020/07/06	0	0.00	5	43.25	43.30	-5	13,742	-0.04%
2020/07/03	0	0.00	1	42.75	42.80	-1	13,867	-0.01%
2020/07/01	1	41.80	0	0.00	42.30	1	14,311	0.01%
2020/06/30	10	43.90	8	43.84	43.90	2	14,307	0.01%
2020/06/29	21	43.73	0	0.00	43.80	21	14,241	0.15%
2020/06/24	0	0.00	3	44.20	44.15	-3	14,247	-0.02%
2020/06/23	1	43.80	1	43.85	44.00	0	14,476	0.00%
2020/06/19	0	0.00	1	43.75	43.60	-1	14,773	-0.01%
2020/06/18	3	43.82	0	0.00	43.85	3	14,934	0.02%
2020/06/16	0	0.00	5	44.16	44.10	-5	15,493	-0.03%
2020/06/15	8	43.26	2	43.20	43.10	6	16,095	0.04%
2020/06/12	1	42.95	0	0.00	43.25	1	16,407	0.01%
2020/06/11	8	44.35	10	43.95	43.60	-2	16,848	-0.01%
2020/06/10	0	0.00	3	44.35	44.60	-3	17,044	-0.02%
2020/06/09	2	44.05	0	0.00	44.00	2	17,833	0.01%
2020/06/08	10	43.70	2	44.00	43.85	8	18,181	0.04%
2020/06/03	0	0.00	6	43.42	43.55	-6	18,973	-0.03%
2020/06/02	1	42.85	5	43.00	42.95	-4.1	18,957	-0.02%
2020/06/01	2	42.75	2	42.93	42.50	0	18,967	0.00%
2020/05/29	0	0.00	1	42.40	42.40	-1	18,961	-0.01%
2020/05/28	2	42.18	1	41.85	42.05	1	18,742	0.01%
2020/05/27	0	0.00	81	42.59	42.65	-81	18,852	-0.43%
2020/05/26	1	42.30	3	42.58	42.45	-2	18,940	-0.01%
2020/05/25	1	41.80	5	41.70	41.70	-4	18,867	-0.02%
2020/05/22	1	42.10	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	6	42.36	42.70	-6	18,910	-0.03%
2020/05/20	0	0.00	23	42.30	42.25	-23	18,801	-0.12%
2020/05/19	0	0.00	21	41.95	42.00	-21	18,690	-0.11%
2020/05/18	10	41.15	5	41.20	41.20	5	18,448	0.03%
2020/05/15	20	41.06	1	41.00	41.15	19	18,430	0.10%
2020/05/14	12	40.79	1	40.60	40.55	11	18,263	0.06%
2020/05/13	2	40.90	0	0.00	40.95	2	18,156	0.01%
2020/05/12	10	41.10	0	0.00	41.20	10	18,167	0.06%
2020/05/11	0	0.00	2	41.23	41.20	-2	18,225	-0.01%
2020/05/08	11	40.76	0	0.00	40.65	11	18,241	0.06%
2020/05/06	5	40.75	0	0.00	40.55	5	18,315	0.03%
2020/05/05	3	40.77	0	0.00	40.65	3	18,380	0.02%
2020/05/04	6	40.59	0	0.00	40.75	6	18,411	0.03%
2020/04/30	0	0.00	32	41.97	42.30	-32	18,225	-0.18%
2020/04/29	0	0.00	7	41.16	41.05	-7	18,188	-0.04%
2020/04/28	0	0.00	15	40.25	40.30	-15	18,182	-0.08%
2020/04/27	1	40.10	0	0.00	40.10	1	18,723	0.01%
2020/04/23	0	0.00	11	39.62	39.60	-11	18,723	-0.06%
2020/04/22	28	38.85	0	0.00	39.45	28	18,721	0.15%
2020/04/21	0	0.00	10	39.10	39.00	-10	18,670	-0.05%
2020/04/20	0	0.00	1	40.20	40.10	-1	18,566	-0.01%
2020/04/17	10	40.60	7	41.25	40.60	3	18,610	0.02%
2020/04/16	1	40.35	12	40.30	40.20	-11	18,482	-0.06%
2020/04/15	5	40.80	0	0.00	41.05	5	18,295	0.03%
2020/04/14	0	0.00	1	40.50	40.65	-1	18,190	-0.01%
2020/04/13	85	39.95	11	39.74	39.50	74	18,003	0.41%
2020/04/10	10	38.80	31	39.04	39.20	-21	17,881	-0.12%
2020/04/08	11	37.79	10	37.85	37.95	1	17,642	0.01%
2020/04/07	0	0.00	1	37.40	37.25	-1	17,403	-0.01%
2020/04/06	5	38.30	2	37.45	37.30	3	17,181	0.02%
2020/04/01	1.2	37.32	0	0.00	37.40	1.2	16,908	0.01%
2020/03/31	21	38.07	2	37.60	37.55	19	16,767	0.11%
2020/03/30	2	37.68	9	37.33	37.90	-7	16,494	-0.04%
2020/03/27	3	38.15	36	38.18	38.30	-33	16,359	-0.20%
2020/03/26	14	37.30	5	37.30	37.30	9	16,114	0.06%
2020/03/25	16	37.01	0	0.00	37.10	16	16,112	0.10%
2020/03/23	5	36.10	1	36.00	36.00	4	15,817	0.03%
2020/03/20	6	36.20	3	35.77	37.50	3	15,842	0.02%
2020/03/19	42.1	35.34	1	35.40	34.85	41.1	15,428	0.27%
2020/03/18	17	36.97	0	0.00	36.85	17	15,332	0.11%
2020/03/17	9	37.25	3	37.45	37.35	6	15,127	0.04%
2020/03/16	8	38.25	0	0.00	38.05	8	14,810	0.05%
2020/03/13	10	37.96	0	0.00	39.65	10	14,425	0.07%
2020/03/12	19.1	41.14	3	40.60	40.50	16.1	13,472	0.12%
2020/03/11	15	42.38	0	0.00	42.15	15	13,056	0.11%
2020/03/10	4	42.41	1	42.85	42.35	3	13,022	0.02%
2020/03/09	17	42.69	0	0.00	42.35	17	12,848	0.13%
2020/03/06	3	44.20	0	0.00	44.20	3	12,372	0.02%
2020/03/03	3	44.10	0	0.00	44.15	3	12,548	0.02%
2020/03/02	9	43.97	0	0.00	43.95	9	12,678	0.07%
2020/02/27	2	44.50	72	44.37	44.45	-70	13,147	-0.53%
2020/02/26	4	44.53	0	0.00	44.70	4	13,411	0.03%
2020/02/25	13	44.74	5	44.75	44.95	8	13,301	0.06%
2020/02/24	16	45.03	0	0.00	45.00	16	13,338	0.12%
2020/02/21	10	45.70	1	45.55	45.70	9	13,244	0.07%
2020/02/19	0	0.00	10	46.33	46.35	-10	13,295	-0.08%
2020/02/18	10	45.90	0	0.00	46.00	10	13,310	0.08%
2020/02/13	6	46.00	0	0.00	46.05	6	13,428	0.04%
2020/02/12	15	46.60	0	0.00	46.35	15	13,455	0.11%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	1.5	45.75	46.00	-1.5	14,017	-0.01%
2020/02/05	2	45.25	0.3	45.40	45.40	1.7	13,961	0.01%
2020/02/04	0.3	45.10	1	44.85	45.05	-0.7	13,912	-0.01%
2020/02/03	1	44.00	1	44.35	44.15	0	13,979	0.00%
2020/01/31	2	45.03	0	0.00	45.05	2	13,806	0.01%
2020/01/30	13	45.17	1	46.00	45.00	12	13,719	0.09%
2020/01/17	0	0.00	1	46.95	47.15	-1	13,064	-0.01%
2020/01/16	0	0.00	10	46.70	46.90	-10	12,986	-0.08%
2020/01/15	5	46.75	0	0.00	46.80	5	12,907	0.04%
2020/01/09	0	0.00	3	46.00	46.00	-3	12,608	-0.02%
2020/01/08	2	45.95	1	45.95	45.80	1	12,623	0.01%
2020/01/06	1	46.35	0	0.00	46.40	1	12,563	0.01%
2020/01/02	0	0.00	0	46.45	46.45	0	12,533	0.00%
2019/12/31	1	46.55	0	0.00	46.40	1	12,504	0.01%
2019/12/30	0	0.00	7	46.70	46.70	-7	12,500	-0.06%
2019/12/27	2.3	46.69	0	0.00	46.75	2.3	12,512	0.02%
2019/12/26	1	46.40	0	0.00	46.50	1	12,435	0.01%
2019/12/24	0	0.00	10	46.50	46.50	-10	12,542	-0.08%
2019/12/17	2	46.35	0	0.00	46.50	2	12,454	0.02%
2019/12/16	14.1	46.72	0	0.00	46.60	14.1	12,268	0.11%
2019/12/13	3	46.35	54	46.83	47.15	-51	12,136	-0.42%
2019/12/12	1	45.95	0	0.00	46.05	1	11,685	0.01%
2019/12/10	0	0.00	33	45.55	45.55	-33	11,447	-0.29%
2019/11/29	0	0.00	40	45.15	44.80	-40	11,431	-0.35%
2019/11/28	3.3	45.48	10	45.50	45.40	-6.7	11,208	-0.06%
2019/11/21	1	45.00	10	45.10	45.05	-9	10,041	-0.09%
2019/11/19	0	0.00	2	45.35	45.55	-2	9,880	-0.02%
2019/11/15	10	45.10	0	0.00	45.30	10	9,898	0.10%
2019/11/13	1	45.55	0	0.00	45.30	1	10,209	0.01%
2019/11/12	10	45.70	12	45.82	45.55	-2	10,259	-0.02%
2019/11/11	0	0.00	1	45.25	45.20	-1	10,222	-0.01%
2019/11/06	0	0.00	8	45.76	45.85	-8	9,873	-0.08%
2019/11/05	1	45.00	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	1	44.80	44.95	-1	9,414	-0.01%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/30	2.3	45.30	0	0.00	45.45	2.3	9,452	0.02%
2019/10/23	0	0.00	25	45.15	45.20	-25	9,479	-0.26%
2019/10/17	0	0.00	3	45.25	45.30	-3	9,504	-0.03%
2019/10/16	0	0.00	5	45.15	45.25	-5	9,499	-0.05%
2019/10/14	4	44.75	0	0.00	44.80	4	9,512	0.04%
2019/10/08	0	0.00	1	44.50	44.30	-1	9,457	-0.01%
2019/10/04	3	43.92	0	0.00	44.00	3	9,453	0.03%
2019/10/02	0.3	44.75	0	0.00	44.75	0.3	9,489	0.00%
2019/10/01	2	44.85	0	0.00	45.00	2	9,586	0.02%
2019/09/27	0	0.00	5	44.70	44.55	-5	9,708	-0.05%
2019/09/19	10	45.30	0	0.00	45.20	10	10,757	0.09%
2019/09/18	5	45.35	2	45.53	45.60	3	10,735	0.03%
2019/09/17	0	0.00	1	45.20	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.30	45.30	-1	10,762	-0.01%
2019/09/11	5	44.80	0	0.00	44.95	5	10,826	0.05%
2019/09/10	0	0.00	25	44.97	44.90	-25	10,813	-0.23%
2019/09/09	10	44.45	3	44.30	44.55	7	10,670	0.07%
2019/09/06	0.1	44.00	1	44.00	44.00	-0.9	10,567	-0.01%
2019/09/05	0	0.00	2	43.98	43.95	-2	10,660	-0.02%
2019/09/04	1	43.60	0	0.00	43.45	1	10,519	0.01%
2019/09/03	1	43.50	0	0.00	43.25	1	10,585	0.01%
2019/08/29	0	0.00	2	43.15	43.15	-2	10,797	-0.02%
2019/08/26	0	0.00	5	43.05	43.00	-5	10,789	-0.05%
2019/08/22	0	0.00	10	43.10	43.10	-10	10,813	-0.09%
2019/08/20	0	0.00	1	43.05	42.90	-1	11,111	-0.01%
2019/08/19	1	43.15	0	0.00	43.35	1	11,128	0.01%
2019/08/16	0	0.00	2	43.03	43.15	-2	11,048	-0.02%
2019/08/15	3	41.90	0	0.00	41.90	3	10,942	0.03%
2019/08/13	10	42.50	0	0.00	42.30	10	11,116	0.09%
2019/08/08	2	41.90	0	0.00	41.90	2	11,569	0.02%
2019/08/07	0	0.00	1	41.80	41.65	-1	11,618	-0.01%
2019/08/06	4	41.60	0	0.00	41.70	4	11,901	0.03%
2019/08/05	7	42.00	1	42.05	42.00	6	11,942	0.05%
2019/07/31	6	43.18	11	43.38	43.20	-5	12,042	-0.04%
2019/07/29	30	43.51	10	43.49	43.55	20	12,158	0.16%
2019/07/26	10	43.58	0	0.00	43.50	10	12,256	0.08%
2019/07/25	10	43.75	0	0.00	43.90	10	12,432	0.08%
2019/07/24	1	43.65	0	0.00	43.45	1	12,543	0.01%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	0.2	43.65	1	43.70	43.60	-0.8	12,563	-0.01%
2019/07/18	0	0.00	1	43.45	43.45	-1	12,590	-0.01%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/15	1	43.90	6	43.91	43.85	-5	12,428	-0.04%
2019/07/12	2	44.00	3	44.10	43.95	-1	12,723	-0.01%
2019/07/09	3	44.00	1	44.15	44.05	2	13,055	0.02%
2019/07/04	2	44.60	0	0.00	44.35	2	13,236	0.02%
2019/07/02	3	46.20	1	46.30	46.25	2	13,031	0.02%
2019/07/01	5	46.20	6	46.20	46.25	-1	12,781	-0.01%
2019/06/28	0	0.00	3	45.95	45.85	-3	12,611	-0.02%
2019/06/27	0	0.00	27	45.77	45.80	-27	12,572	-0.21%
2019/06/21	1	44.65	0	0.00	44.45	1	12,633	0.01%
2019/06/20	0	0.00	6	44.67	44.65	-6	12,612	-0.05%
2019/06/19	0.1	44.60	0	0.00	44.80	0.1	12,755	0.00%
2019/06/17	1.2	44.10	3	44.13	44.10	-1.8	12,868	-0.01%
2019/06/13	1	43.80	3	43.45	43.65	-2	13,170	-0.02%
2019/06/11	7	44.23	10	44.38	44.45	-3	13,372	-0.02%
2019/06/06	0	0.00	5	43.05	43.15	-5	13,441	-0.04%
2019/06/03	0	0.00	1	43.00	43.65	-1	13,451	-0.01%
2019/05/27	5	42.10	0	0.00	42.30	5	13,665	0.04%
2019/05/24	6	42.10	13	42.06	42.00	-7	13,806	-0.05%
2019/05/23	0	0.00	10	42.45	42.50	-10	13,755	-0.07%
2019/05/22	6	42.43	0	0.00	42.50	6	13,835	0.04%
2019/05/21	5	42.35	5	42.00	43.05	0	13,864	0.00%
2019/05/20	12	42.10	0	0.00	41.90	12	13,733	0.09%
2019/05/17	4	41.95	2	41.83	41.90	2	13,636	0.01%
2019/05/16	9	42.31	0	0.00	42.00	9	13,498	0.07%
2019/05/15	13	43.21	0	0.00	43.25	13	13,362	0.10%
2019/05/14	5	43.12	2	43.25	43.15	3	13,373	0.02%
2019/05/13	14	43.97	0	0.00	43.80	14	13,270	0.11%
2019/05/10	2	44.65	5	45.05	44.60	-3	13,345	-0.02%
2019/05/09	7	44.69	0	0.00	44.60	7	13,436	0.05%
2019/05/08	1.1	45.17	0	0.00	45.05	1.1	13,438	0.01%
2019/05/07	2	45.53	0	0.00	45.40	2	13,491	0.01%
2019/05/06	1.4	45.69	7	45.67	45.60	-5.6	13,686	-0.04%
2019/05/02	0	0.00	1	46.00	46.40	-1	13,506	-0.01%
2019/04/30	10	45.50	0	0.00	45.60	10	13,422	0.07%
2019/04/29	12	45.66	0	0.00	45.70	12	13,422	0.09%
2019/04/24	0	0.00	10	45.45	45.40	-10	13,919	-0.07%
2019/04/23	0	0.00	3	45.20	45.35	-3	14,182	-0.02%
2019/04/22	3	45.20	10	45.20	45.25	-7	14,494	-0.05%
2019/04/19	10	45.25	5	45.30	45.20	5	14,744	0.03%
2019/04/18	10	44.90	1	44.95	45.00	9	14,768	0.06%
2019/04/17	3	45.15	0	0.00	45.20	3	14,610	0.02%
2019/04/16	22	45.23	0	0.00	45.30	22	14,477	0.15%
2019/04/11	3	45.52	5	45.85	45.55	-2	14,325	-0.01%
2019/04/10	2	45.38	0	0.00	45.50	2	14,249	0.01%
2019/04/09	2	45.75	5	45.55	45.75	-3	14,189	-0.02%
2019/04/08	4	45.50	0	0.00	45.35	4	14,074	0.03%
2019/04/03	13	46.01	1	46.05	46.00	12	13,801	0.09%
2019/04/02	2	46.00	5	46.05	46.00	-3	13,773	-0.02%
2019/03/29	5	45.15	3	45.80	46.00	2	13,562	0.01%
2019/03/27	6	45.00	0	0.00	44.95	6	13,331	0.05%
2019/03/26	2	45.48	0	0.00	45.50	2	13,224	0.02%
2019/03/25	2	45.63	0	0.00	45.55	2	13,349	0.01%
2019/03/22	2	46.45	4	46.98	46.40	-2	13,166	-0.02%
2019/03/21	0	0.00	10	46.75	46.90	-10	13,054	-0.08%
2019/03/20	0.1	47.10	3	47.32	47.15	-2.9	13,050	-0.02%
2019/03/19	4	46.90	4	46.69	46.95	0	12,850	0.00%
2019/03/18	2	45.90	5	45.65	46.00	-3	12,664	-0.02%
2019/03/14	3	45.18	1	45.50	45.25	2	12,452	0.02%
2019/03/13	4	45.30	0.2	45.30	45.25	3.8	12,434	0.03%
2019/03/12	0	0.00	1	45.15	45.00	-1	12,423	-0.01%
2019/03/11	11	44.50	0	0.00	44.50	11	12,436	0.09%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/06	3	45.20	0	0.00	45.15	3	12,732	0.02%
2019/03/04	0	45.15	0	0.00	45.15	0	12,921	0.00%
2019/02/27	0	0.00	1	45.30	45.50	-1	12,758	-0.01%
2019/02/26	0	0.00	4	45.50	45.45	-4	12,558	-0.03%
2019/02/25	0	45.40	0	0.00	45.30	0	12,239	0.00%
2019/02/22	5	45.00	0	0.00	45.00	5	12,147	0.04%
2019/02/20	2	45.10	1	45.05	45.05	1	12,003	0.01%
2019/02/19	12	44.84	0	0.00	44.85	12	11,846	0.10%
2019/02/15	2	44.45	1	44.55	44.40	1	11,767	0.01%
2019/02/14	3	44.50	0	0.00	44.50	3	11,660	0.03%
2019/02/13	1	44.50	0	0.00	44.60	1	11,458	0.01%
2019/02/12	4	44.26	0	0.00	44.30	4	11,447	0.03%
2019/02/11	12	44.68	1	44.45	44.15	11	11,317	0.10%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/29	3	44.70	0	0.00	44.75	3	11,121	0.03%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/24	3	44.10	0	0.00	44.05	3	10,643	0.03%
2019/01/23	3	44.30	0	0.00	44.30	3	10,634	0.03%
2019/01/21	2	44.35	1	44.25	44.30	1	10,736	0.01%
2019/01/18	3	44.00	10	43.80	44.15	-7	10,904	-0.06%
2019/01/17	11	44.11	0	0.00	44.05	11	11,002	0.10%
2019/01/16	11	44.09	4	44.05	44.00	7	10,922	0.06%
2019/01/15	1	44.90	0	0.00	44.60	1	10,614	0.01%
2019/01/14	6	44.97	0	0.00	45.00	6	10,342	0.06%
2019/01/09	0	0.00	1	47.20	47.05	-1	10,011	-0.01%
2019/01/07	0	0.00	1	45.85	45.95	-1	10,273	-0.01%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/27	0	0.00	1	46.90	46.95	-1	11,424	-0.01%
2018/12/26	0	0.00	1	46.50	46.50	-1	11,549	-0.01%
2018/12/20	2	47.05	1	47.00	47.05	1	12,555	0.01%
2018/12/19	0	0.00	1	47.30	47.30	-1	12,580	-0.01%
2018/12/18	14	47.15	4	47.33	47.05	10	12,666	0.08%
2018/12/14	3	47.60	0	0.00	47.45	3	13,129	0.02%
2018/12/13	2.1	47.67	0	0.00	48.05	2.1	13,081	0.02%
2018/12/12	3	47.60	0	0.00	47.55	3	13,095	0.02%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/07	4	47.95	0	0.00	48.00	4	12,947	0.03%
2018/12/06	6	48.07	0	0.00	48.00	6	12,897	0.05%
2018/12/05	1	48.20	0	0.00	48.35	1	12,874	0.01%
2018/12/03	24	49.17	0	0.00	49.15	24	12,840	0.19%
2018/11/30	11	48.85	0	0.00	48.80	11	12,724	0.09%
2018/11/29	5	48.70	0	0.00	48.60	5	12,537	0.04%
2018/11/27	5	49.27	0	0.00	49.10	5	12,281	0.04%
2018/11/26	2	50.03	0	0.00	49.90	2	12,278	0.02%
2018/11/23	1	50.10	0	0.00	50.10	1	12,218	0.01%
2018/11/08	0	0.00	11	50.59	50.90	-11	12,772	-0.09%
2018/11/07	0	0.00	2	50.20	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	26	49.33	49.80	-26	12,719	-0.20%
2018/11/02	0	0.00	20	48.25	48.90	-20	12,682	-0.16%
2018/11/01	3	47.85	1	48.45	48.30	2	12,704	0.02%
2018/10/31	1	48.05	0	0.00	48.45	1	12,664	0.01%
2018/10/26	2	47.25	0	0.00	47.10	2	12,485	0.02%
2018/10/25	2	48.35	0	0.00	48.00	2	12,226	0.02%
2018/10/24	3	49.22	0	0.00	49.15	3	12,250	0.02%
2018/10/22	0	0.00	2	50.30	50.00	-2	12,160	-0.02%
2018/10/19	10	49.90	10	50.20	50.20	0	12,270	0.00%
2018/10/18	0	0.00	1	49.85	49.60	-1	12,235	-0.01%
2018/10/17	2	49.85	0	0.00	49.75	2	12,384	0.02%
2018/10/16	9	49.85	0	0.00	49.70	9	12,337	0.07%
2018/10/12	3	49.60	1	50.20	50.10	2	12,013	0.02%
2018/10/11	2	50.00	9	49.75	49.65	-7	11,865	-0.06%
2018/10/08	0	0.00	2	51.35	51.60	-2	11,184	-0.02%
2018/10/05	2	50.60	0	0.00	50.90	2	11,086	0.02%
2018/10/02	1	51.80	0	0.00	52.10	1	10,636	0.01%
2018/10/01	0	0.00	2	52.60	52.50	-2	10,512	-0.02%
2018/09/27	0	0.00	5	51.64	51.90	-5	10,330	-0.05%
2018/09/26	0	0.00	6	51.12	51.00	-6	10,162	-0.06%
2018/09/25	0	0.00	3	51.50	51.10	-3	10,326	-0.03%
2018/09/21	6	50.60	9	50.90	51.10	-3	10,288	-0.03%
2018/09/19	5.1	50.00	5	50.30	50.30	0.1	9,754	0.00%
2018/09/14	0.1	50.30	0	0.00	50.10	0.1	10,481	0.00%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/11	4	49.55	0.1	49.90	49.80	3.9	11,015	0.04%
2018/09/07	3	49.62	0	0.00	49.50	3	11,443	0.03%
2018/09/06	4	50.20	0	0.00	50.10	4	11,466	0.03%
2018/08/30	0	0.00	3	50.67	50.50	-3	11,622	-0.03%
2018/08/27	3	50.50	0	0.00	50.70	3	11,774	0.03%
2018/08/24	1	49.75	0	0.00	49.85	1	11,640	0.01%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/21	1	50.00	0	0.00	50.00	1	12,096	0.01%
2018/08/14	5	50.10	0	0.00	50.30	5	12,078	0.04%
2018/08/10	6	50.80	0	0.00	50.90	6	12,319	0.05%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/07/31	0	0.00	7	50.67	50.70	-7	13,175	-0.05%
2018/07/27	1	50.00	2	50.10	50.20	-1	13,116	-0.01%
2018/07/26	4	50.25	0	0.00	50.30	4	13,168	0.03%
2018/07/24	3	50.40	0	0.00	50.30	3	13,149	0.02%
2018/07/23	5	50.72	0	0.00	51.00	5	13,077	0.04%
2018/07/20	0	0.00	5	50.60	51.00	-5	13,127	-0.04%
2018/07/19	4	50.70	0	0.00	50.80	4	13,137	0.03%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/02	0	0.00	1	50.40	50.30	-1	13,535	-0.01%
2018/06/28	0	0.00	1	50.60	50.50	-1	13,314	-0.01%
2018/06/26	6	51.00	1	51.20	50.90	5	13,056	0.04%
2018/06/25	0	0.00	1	53.30	53.20	-1	12,832	-0.01%
2018/06/21	0.1	53.80	1	54.10	53.90	-0.9	12,476	-0.01%
2018/06/14	0	0.00	4	53.20	52.90	-4	12,213	-0.03%
2018/06/04	0	0.00	5	52.50	52.80	-5	12,333	-0.04%
2018/06/01	5	51.94	0	0.00	51.80	5	12,348	0.04%
2018/05/28	2	53.45	0	53.10	53.30	2	12,441	0.02%
2018/05/16	5	52.00	5	52.20	52.20	0	12,388	0.00%
2018/05/15	0	0.00	3	52.20	51.20	-3	12,430	-0.02%
2018/05/14	4	51.78	0	0.00	51.80	4	12,756	0.03%
2018/04/30	0	0.00	2	50.90	51.00	-2	13,175	-0.02%
2018/04/18	1	49.95	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	1	50.60	50.60	-1	14,244	-0.01%
2018/04/13	2	51.00	1	50.90	51.20	1	14,345	0.01%
2018/04/11	0	0.00	1	51.20	51.00	-1	14,669	-0.01%
2018/04/10	2	50.90	1	50.70	51.00	1	14,659	0.01%
2018/04/03	0	0.00	1	49.85	49.90	-1	14,590	-0.01%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/29	0	0.00	4	50.20	50.10	-4	14,706	-0.03%
2018/03/28	4	50.18	0	0.00	50.30	4	14,603	0.03%
2018/03/27	0	0.00	1	50.80	50.70	-1	14,619	-0.01%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	4	50.55	1	50.60	50.30	3	14,657	0.02%
2018/03/21	3	51.40	0	0.00	51.50	3	14,331	0.02%
2018/03/19	0	0.00	1	51.40	51.60	-1	14,353	-0.01%
2018/03/15	2	51.25	0	0.00	51.20	2	14,121	0.01%
2018/03/14	0	0.00	4	51.50	51.60	-4	14,138	-0.03%
2018/03/13	0.1	51.60	0	0.00	51.60	0.1	14,188	0.00%
2018/03/12	0	0.00	1	51.80	51.80	-1	14,194	-0.01%
2018/03/08	2	50.40	0	0.00	50.40	2	14,429	0.01%
2018/03/07	1	50.30	3	50.50	50.30	-2	14,758	-0.01%
2018/03/06	1	50.40	0	0.00	50.30	1	15,322	0.01%
2018/03/02	3	50.80	0	0.00	50.80	3	15,494	0.02%
2018/02/22	2	51.40	0	0.00	51.80	2	16,252	0.01%
2018/02/21	0.3	51.90	2	51.45	51.90	-1.7	16,922	-0.01%
2018/02/09	1	49.90	1	49.85	50.20	0	16,786	0.00%
2018/02/08	0	0.00	6	50.67	50.60	-6	16,607	-0.04%
2018/02/06	6	50.26	0	0.00	49.20	6	16,301	0.04%
2018/02/05	0	0.00	5	52.10	52.10	-5	15,858	-0.03%
2018/02/01	0	0.00	2	53.95	54.00	-2	15,579	-0.01%
2018/01/31	1	53.40	0.9	54.00	54.20	0.1	15,496	0.00%
2018/01/30	1	53.90	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	1	53.70	54.00	-1	15,380	-0.01%
2018/01/25	2	53.20	0	0.00	53.40	2	15,563	0.01%
2018/01/24	1	52.70	0	0.00	52.80	1	15,373	0.01%
2018/01/22	1	53.70	0	0.00	54.10	1	15,357	0.01%
2018/01/19	1	53.60	0	0.00	53.90	1	15,384	0.01%
2018/01/17	2.1	53.95	0	0.00	54.20	2.1	15,074	0.01%
2018/01/16	0	0.00	21	54.74	54.80	-21	14,907	-0.14%
2018/01/15	8	53.91	13	53.97	54.10	-5	14,546	-0.03%
2018/01/12	4	53.00	0	0.00	53.20	4	14,299	0.03%
2018/01/10	0	0.00	16	53.25	53.00	-16	14,236	-0.11%
2018/01/09	0	0.00	4	52.40	52.50	-4	14,055	-0.03%
2018/01/08	0	0.00	9	52.47	52.50	-9	13,984	-0.06%
2018/01/05	4	51.80	2	51.90	52.20	2	13,900	0.01%
2018/01/04	9	51.50	6	51.50	51.90	3	13,779	0.02%
2018/01/03	6	51.38	0	0.00	51.50	6	13,865	0.04%