富邦金 (2881)-元大-太平券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股▼0.73%
2548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

富邦金 (2881)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/05/23	0	72.50	12	72.43	72.50	-12	16,972	-0.07%
2024/05/22	0	0.00	1	73.00	73.50	-1	16,921	-0.01%
2024/05/21	2.3	72.71	12	72.52	72.90	-9.7	16,866	-0.06%
2024/05/20	12.1	73.68	23	73.41	73.80	-10.9	16,774	-0.06%
2024/05/17	5.1	74.69	10.4	74.84	74.60	-5.3	16,753	-0.03%
2024/05/16	7.1	75.24	19.6	75.03	73.90	-12.5	16,559	-0.08%
2024/05/15	0	0.00	33.3	73.03	73.80	-33.3	16,076	-0.21%
2024/05/14	1	71.20	1	71.30	71.20	0	15,585	0.00%
2024/05/13	2	71.50	2.2	71.30	71.50	-0.2	15,535	0.00%
2024/05/10	2	71.45	11.4	71.02	71.80	-9.4	15,359	-0.06%
2024/05/09	0	0.00	10	70.27	69.90	-10	14,925	-0.07%
2024/05/07	2.2	69.75	5	69.90	69.90	-2.8	14,815	-0.02%
2024/05/06	0	0.00	2	70.05	70.00	-2	14,722	-0.01%
2024/05/03	0	0.00	1	69.30	69.00	-1	14,643	-0.01%
2024/05/02	11	69.29	1	69.60	69.00	10	14,623	0.07%
2024/04/30	0	69.40	12	69.32	69.10	-12	14,584	-0.08%
2024/04/29	2	68.95	28.5	69.07	69.40	-26.5	14,502	-0.18%
2024/04/26	5	67.20	23	67.95	67.60	-18	14,280	-0.13%
2024/04/25	0	0.00	1	66.10	66.40	-1	14,183	-0.01%
2024/04/24	0.6	66.90	10.4	66.96	66.80	-9.8	14,297	-0.07%
2024/04/23	0.1	66.32	5	66.50	66.30	-5	14,674	-0.03%
2024/04/22	3	65.73	11	65.91	66.20	-8	14,818	-0.05%
2024/04/19	13.5	65.02	0	0.00	65.00	13.5	14,682	0.09%
2024/04/18	1	65.71	0	0.00	66.30	1	14,312	0.01%
2024/04/17	1	66.39	0	0.00	66.00	1	14,158	0.01%
2024/04/16	30.8	66.33	5.1	66.99	65.70	25.7	14,009	0.18%
2024/04/15	2.1	67.31	1	67.80	67.40	1.1	13,715	0.01%
2024/04/12	2.3	67.87	0	0.00	67.80	2.3	13,827	0.02%
2024/04/11	10.4	68.42	2	68.20	68.40	8.4	13,737	0.06%
2024/04/10	0.2	69.60	1	69.20	69.20	-0.8	13,540	-0.01%
2024/04/09	0.1	69.60	4	69.83	70.00	-3.9	13,590	-0.03%
2024/04/08	10.1	68.53	4	68.68	68.70	6.1	13,482	0.05%
2024/04/03	3.4	68.73	4	68.70	68.60	-0.6	13,479	0.00%
2024/04/02	3.1	69.25	0.4	69.50	69.50	2.7	13,362	0.02%
2024/04/01	0	69.50	1	69.90	69.50	-1	13,371	-0.01%
2024/03/29	2	69.80	0	0.00	69.70	2	13,366	0.01%
2024/03/28	0	69.35	3	69.30	69.30	-3	13,306	-0.02%
2024/03/26	1	69.20	1	69.50	69.60	0	13,283	0.00%
2024/03/25	1.7	69.09	0	0.00	69.00	1.7	13,373	0.01%
2024/03/22	12.2	70.03	0.3	69.50	69.60	11.9	13,255	0.09%
2024/03/21	2	69.90	11.5	70.38	70.70	-9.5	13,122	-0.07%
2024/03/20	1.3	69.97	1.4	70.04	69.60	-0.2	13,290	0.00%
2024/03/18	0.2	69.39	0.1	69.40	69.50	0.1	13,834	0.00%
2024/03/15	6.2	69.63	4.1	69.41	69.60	2.1	13,747	0.02%
2024/03/14	2	70.30	6.1	70.32	70.70	-4.1	13,274	-0.03%
2024/03/13	4	69.35	2.1	69.78	69.90	1.9	13,016	0.01%
2024/03/12	0	0.00	0.1	69.39	69.70	-0.1	13,025	0.00%
2024/03/11	7.1	69.53	27.5	69.89	69.20	-20.5	12,911	-0.16%
2024/03/08	12.2	68.99	17.8	68.88	69.20	-5.6	12,838	-0.04%
2024/03/07	6	67.93	9	68.12	68.10	-3	12,575	-0.02%
2024/03/06	8.3	67.47	5	67.52	67.30	3.3	12,463	0.03%
2024/03/05	3.3	67.32	3.1	67.30	67.30	0.2	12,754	0.00%
2024/03/04	2	67.35	0.4	67.40	67.40	1.6	12,816	0.01%
2024/03/01	7.8	67.45	1.1	67.49	67.40	6.7	12,878	0.05%
2024/02/29	0.3	66.83	3.5	68.06	68.00	-3.2	12,846	-0.02%
2024/02/27	2.2	66.59	6.2	66.78	66.90	-4	12,588	-0.03%
2024/02/26	3	66.77	9.2	66.75	66.90	-6.2	12,529	-0.05%
2024/02/23	2	66.80	8.1	66.65	66.60	-6	12,538	-0.05%
2024/02/22	0.2	66.20	6.1	66.41	66.50	-5.9	12,925	-0.05%
2024/02/21	1.3	66.38	8	66.36	66.30	-6.8	13,007	-0.05%
2024/02/20	1	66.29	1	66.10	66.50	0	13,092	0.00%
2024/02/19	2.1	66.00	1.7	65.90	66.10	0.4	13,089	0.00%
2024/02/16	0	0.00	24	65.69	65.90	-24	13,316	-0.18%
2024/02/15	10.5	65.11	11.2	65.43	65.30	-0.7	13,218	0.00%
2024/02/05	10.2	64.21	10.2	64.90	64.70	0	12,987	0.00%
2024/02/02	0.2	64.60	1	64.90	64.90	-0.8	12,851	-0.01%
2024/02/01	0.1	64.40	5.5	64.57	64.80	-5.4	12,788	-0.04%
2024/01/31	0.1	64.40	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	0.1	64.64	10.1	64.90	64.30	-10	12,664	-0.08%
2024/01/29	0	64.60	0.1	64.60	64.80	-0.1	12,620	0.00%
2024/01/26	0.1	64.60	4.7	64.81	64.80	-4.6	12,633	-0.04%
2024/01/25	0.1	64.40	6	64.50	64.60	-5.9	12,627	-0.05%
2024/01/24	0.1	64.20	9.7	64.27	64.40	-9.6	12,680	-0.08%
2024/01/23	1	63.70	8	63.74	63.90	-7	12,652	-0.06%
2024/01/22	0	0.00	7	63.50	63.20	-7	12,692	-0.06%
2024/01/19	2	62.20	5	63.18	63.00	-3	12,624	-0.02%
2024/01/18	5.7	62.32	0	0.00	62.30	5.7	12,575	0.05%
2024/01/17	19.5	62.50	0	0.00	62.30	19.5	12,378	0.16%
2024/01/16	15.1	63.20	1	63.30	63.20	14.1	12,011	0.12%
2024/01/12	0.1	64.00	1	64.10	64.10	-0.9	12,266	-0.01%
2024/01/11	2.6	64.07	10	64.00	63.90	-7.4	12,340	-0.06%
2024/01/10	2	64.05	0	0.00	64.00	2	12,641	0.02%
2024/01/09	6.1	63.93	0	0.00	64.00	6.1	12,669	0.05%
2024/01/08	26	64.17	18	64.59	64.10	8	12,707	0.06%
2024/01/05	7.2	63.29	0	0.00	63.20	7.2	12,586	0.06%
2024/01/04	4.1	63.45	0	0.00	63.50	4.1	12,612	0.03%
2024/01/03	15.4	63.47	0	63.80	63.70	15.4	12,742	0.12%
2024/01/02	1	64.20	3	64.30	64.60	-2	12,604	-0.02%
2023/12/29	1	64.50	1.1	64.41	64.80	0	12,693	0.00%
2023/12/28	5	64.80	0.1	64.70	64.90	4.9	12,834	0.04%
2023/12/27	0	0.00	2.1	64.49	64.60	-2.1	12,812	-0.02%
2023/12/26	0.8	64.00	6	64.17	64.30	-5.2	12,796	-0.04%
2023/12/25	8	63.61	0	0.00	63.70	8	12,845	0.06%
2023/12/22	3	63.30	0	0.00	63.50	3	12,920	0.02%
2023/12/21	12.3	63.27	0.3	63.50	63.40	11.9	13,057	0.09%
2023/12/20	0	63.90	0	0.00	63.60	0	13,042	0.00%
2023/12/19	4.5	63.91	0	0.00	63.90	4.5	13,026	0.03%
2023/12/18	3.5	64.30	0	0.00	64.50	3.5	13,092	0.03%
2023/12/15	0	0.00	4.1	65.02	65.10	-4.1	13,080	-0.03%
2023/12/14	0	0.00	58.1	64.82	65.20	-58.1	12,662	-0.46%
2023/12/13	9	62.84	1.7	62.88	62.90	7.4	11,823	0.06%
2023/12/12	0	62.90	4	62.90	63.10	-4	11,987	-0.03%
2023/12/11	0.1	62.94	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	2.3	62.87	8.5	63.27	63.20	-6.3	11,956	-0.05%
2023/12/07	12.4	62.91	1	63.30	63.20	11.4	11,888	0.10%
2023/12/06	0	63.80	0	0.00	63.80	0	11,678	0.00%
2023/12/05	0	63.94	1	63.90	64.10	-1	11,639	-0.01%
2023/12/04	0	0.00	10.5	64.29	64.40	-10.5	11,562	-0.09%
2023/12/01	6	63.77	3.7	63.75	63.80	2.4	11,614	0.02%
2023/11/30	0	0.00	1.3	64.08	64.40	-1.3	11,635	-0.01%
2023/11/29	1	63.90	0	0.00	63.70	1	11,359	0.01%
2023/11/28	9.2	63.87	0.1	63.80	63.90	9.1	11,377	0.08%
2023/11/27	0.1	63.65	9.4	63.76	63.50	-9.3	11,505	-0.08%
2023/11/24	0	63.85	1	64.00	63.90	-1	11,496	-0.01%
2023/11/22	1	64.50	2.1	64.59	64.60	-1.1	11,573	-0.01%
2023/11/21	1	64.40	8.3	64.75	64.90	-7.3	11,556	-0.06%
2023/11/20	0	0.00	1	63.20	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	4.2	63.24	63.20	-4.2	11,019	-0.04%
2023/11/16	0	0.00	1.4	62.81	62.90	-1.4	10,907	-0.01%
2023/11/15	0	62.10	12.2	62.16	62.70	-12.2	10,849	-0.11%
2023/11/14	0.1	61.50	7.1	61.80	61.70	-7	10,586	-0.07%
2023/11/09	0	0.00	3.8	61.50	61.70	-3.8	11,043	-0.03%
2023/11/08	1	61.50	3.2	61.50	61.70	-2.2	11,345	-0.02%
2023/11/07	0	0.00	7.5	61.50	61.50	-7.5	11,421	-0.07%
2023/11/06	0	0.00	8.5	61.62	61.50	-8.5	11,533	-0.07%
2023/11/03	1	60.90	36.7	61.09	61.30	-35.7	11,525	-0.31%
2023/11/02	0	0.00	12	60.80	60.90	-12	11,606	-0.10%
2023/10/31	0	0.00	1	60.00	60.10	-1	11,596	-0.01%
2023/10/30	12.4	59.81	0.1	60.00	59.80	12.3	11,953	0.10%
2023/10/27	0	0.00	0.1	60.00	60.30	-0.1	12,134	0.00%
2023/10/26	4	59.53	0	0.00	59.60	4	12,483	0.03%
2023/10/25	5	60.20	0	0.00	60.00	5	12,502	0.04%
2023/10/24	0.1	59.88	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	0	60.02	1	59.80	59.90	-1	12,972	-0.01%
2023/10/20	6	59.93	0	60.00	60.70	6	12,837	0.05%
2023/10/19	0	0.00	1.6	61.16	61.00	-1.6	12,622	-0.01%
2023/10/18	0.3	60.89	2	61.20	61.40	-1.7	12,692	-0.01%
2023/10/17	0.1	61.00	5.2	61.20	61.30	-5.1	12,598	-0.04%
2023/10/16	0.3	60.99	0	0.00	61.00	0.3	13,008	0.00%
2023/10/13	11.2	60.89	0.8	61.06	60.90	10.4	13,435	0.08%
2023/10/12	0	61.50	1.5	61.42	61.70	-1.5	13,830	-0.01%
2023/10/11	0.2	61.30	18.5	61.20	61.60	-18.3	13,883	-0.13%
2023/10/06	1	60.50	4	60.70	60.70	-3	13,848	-0.02%
2023/10/05	5.2	60.17	0	0.00	60.50	5.2	14,091	0.04%
2023/10/04	7.5	59.91	0	60.10	59.70	7.4	14,204	0.05%
2023/10/03	1.1	60.41	0.1	60.60	60.50	1	14,058	0.01%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	3	60.67	1	61.10	60.70	2	14,444	0.01%
2023/09/27	9	60.41	0	0.00	60.60	9	14,373	0.06%
2023/09/26	5.1	60.64	0	0.00	60.60	5.1	14,355	0.04%
2023/09/22	2	61.30	0	0.00	61.00	2	14,276	0.01%
2023/09/21	10.1	61.60	0	0.00	61.40	10.1	14,252	0.07%
2023/09/20	1.1	62.02	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	0	62.60	2.1	62.65	62.60	-2	14,108	-0.01%
2023/09/18	0	0.00	1	62.60	62.80	-1	14,238	-0.01%
2023/09/15	0.1	62.80	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	1	62.90	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0.2	62.40	1	62.40	62.40	-0.8	14,265	-0.01%
2023/09/12	1.1	61.90	6	62.17	62.10	-5	14,457	-0.03%
2023/09/11	7	61.63	2	61.70	61.90	5	14,442	0.03%
2023/09/06	6.1	61.57	2	61.50	61.40	4.1	14,932	0.03%
2023/09/05	9.5	61.94	0	0.00	61.80	9.5	14,867	0.06%
2023/09/04	9.6	62.11	0.1	62.50	62.20	9.5	15,154	0.06%
2023/09/01	5.1	64.40	1	64.70	64.80	4.1	15,252	0.03%
2023/08/31	6	64.33	10	64.15	63.60	-4	15,202	-0.03%
2023/08/30	0.3	64.40	10	64.40	64.50	-9.7	15,332	-0.06%
2023/08/29	0.3	64.20	1	64.40	64.40	-0.7	15,360	0.00%
2023/08/28	3	63.50	3.2	63.50	64.10	-0.2	15,470	0.00%
2023/08/25	0	0.00	1	63.00	62.80	-1	15,792	-0.01%
2023/08/24	1	63.20	0	0.00	63.30	1	15,792	0.01%
2023/08/23	2.4	62.94	1	63.10	62.80	1.4	15,914	0.01%
2023/08/22	1	62.70	0.1	63.00	62.80	0.9	15,989	0.01%
2023/08/21	2	63.10	1.3	63.03	63.10	0.7	16,090	0.00%
2023/08/18	2.2	62.74	0.4	63.00	62.40	1.8	16,100	0.01%
2023/08/17	2.1	61.77	4	62.60	62.50	-1.9	16,188	-0.01%
2023/08/16	6.4	62.65	0	0.00	62.50	6.4	16,093	0.04%
2023/08/15	1.2	63.76	1	63.50	63.50	0.2	16,282	0.00%
2023/08/14	18.7	64.40	2	64.40	63.90	16.7	16,421	0.10%
2023/08/11	8	65.43	8.1	65.80	65.40	-0.1	16,400	0.00%
2023/08/10	1	65.40	19	65.52	65.40	-18	16,416	-0.11%
2023/08/09	11	65.04	0	0.00	65.30	11	16,407	0.07%
2023/08/08	1.7	65.18	2.3	65.23	65.20	-0.7	16,380	0.00%
2023/08/07	6	65.30	0	0.00	65.50	6	16,382	0.04%
2023/08/04	22	64.60	1	64.80	64.80	21	16,316	0.13%
2023/08/02	13.4	65.08	3	64.80	65.10	10.4	16,297	0.06%
2023/08/01	0.3	65.70	2.3	66.47	66.50	-2	15,960	-0.01%
2023/07/31	4	65.95	3.9	66.35	65.50	0.1	15,665	0.00%
2023/07/28	5.7	65.35	3.6	65.48	65.40	2.1	15,362	0.01%
2023/07/27	14	65.60	8	65.33	65.50	6	15,296	0.04%
2023/07/26	6.1	64.16	2	64.20	64.50	4.1	15,046	0.03%
2023/07/25	5.2	63.00	1	63.10	62.90	4.2	15,020	0.03%
2023/07/24	4.1	62.58	1.1	62.71	62.60	3	15,005	0.02%
2023/07/21	2	62.95	2	62.90	63.00	0	15,021	0.00%
2023/07/20	2.4	63.54	1	63.60	63.50	1.4	14,889	0.01%
2023/07/19	2.7	64.84	11	65.25	64.80	-8.4	14,630	-0.06%
2023/07/18	5	65.38	3.5	65.31	65.60	1.5	14,191	0.01%
2023/07/17	7	64.65	8.8	63.33	65.00	-1.8	13,720	-0.01%
2023/07/14	0.3	62.20	1	62.20	62.50	-0.7	13,211	0.00%
2023/07/13	10	61.98	0.3	62.10	61.70	9.8	13,027	0.07%
2023/07/12	2	61.90	11.1	61.72	62.00	-9.1	12,912	-0.07%
2023/07/11	10.1	61.40	5	61.42	61.40	5.1	12,824	0.04%
2023/07/10	1.1	60.41	0	0.00	60.20	1.1	12,675	0.01%
2023/07/07	7.4	59.85	0.4	60.00	60.00	7	12,651	0.06%
2023/07/06	3.1	60.63	0	0.00	60.30	3.1	12,548	0.02%
2023/07/05	3.8	61.14	0.5	61.30	61.00	3.3	12,260	0.03%
2023/07/04	0	0.00	2	61.15	60.90	-2	12,220	-0.02%
2023/07/03	2.3	61.29	0.1	61.10	61.30	2.2	12,203	0.02%
2023/06/30	0	61.10	1	61.00	60.80	-1	12,278	-0.01%
2023/06/29	4	61.70	5.5	61.78	61.30	-1.5	12,180	-0.01%
2023/06/28	0.5	61.20	0	0.00	61.40	0.5	12,081	0.00%
2023/06/27	7	60.67	0	0.00	60.60	7	12,038	0.06%
2023/06/26	13.1	60.92	0	0.00	60.80	13.1	11,997	0.11%
2023/06/21	0.1	61.30	2	61.20	61.40	-1.9	11,924	-0.02%
2023/06/20	0	61.10	17	61.10	61.10	-17	11,955	-0.14%
2023/06/19	5.1	60.86	0.8	61.11	61.30	4.4	12,081	0.04%
2023/06/16	10.3	61.16	0	0.00	61.10	10.3	12,007	0.09%
2023/06/15	0.1	61.52	0	0.00	61.60	0.1	11,954	0.00%
2023/06/14	1	61.80	1.2	61.80	61.80	-0.2	12,219	0.00%
2023/06/13	2	61.00	0	0.00	61.10	2	12,343	0.02%
2023/06/12	0	61.30	1	61.50	61.20	-1	12,213	-0.01%
2023/06/09	0.2	61.30	10	61.15	61.20	-9.9	12,360	-0.08%
2023/06/08	8	60.89	10	60.67	60.80	-2	12,494	-0.02%
2023/06/07	15	61.91	6	61.88	61.80	9	12,352	0.07%
2023/06/06	0	61.70	2	61.75	61.90	-2	12,304	-0.02%
2023/06/05	9	61.82	26.9	62.07	61.70	-17.9	12,299	-0.15%
2023/06/02	0	60.80	6.1	60.77	60.60	-6	12,012	-0.05%
2023/06/01	9.3	60.32	2	60.15	60.40	7.3	12,041	0.06%
2023/05/31	1	60.80	1	60.70	60.80	0	11,927	0.00%
2023/05/30	0	0.00	3.2	61.01	60.80	-3.2	11,582	-0.03%
2023/05/29	3	61.03	17.1	61.17	61.10	-14.1	11,633	-0.12%
2023/05/25	16.6	60.53	8	60.46	60.40	8.6	11,589	0.07%
2023/05/24	5	61.00	1	60.90	61.40	4	11,565	0.03%
2023/05/23	7	61.61	6.5	61.98	61.40	0.5	11,496	0.00%
2023/05/22	9.2	61.69	0	61.70	61.70	9.2	11,417	0.08%
2023/05/19	2.1	61.58	15.8	61.72	61.60	-13.7	11,470	-0.12%
2023/05/18	0.1	60.50	17.2	60.81	61.10	-17.1	11,160	-0.15%
2023/05/17	6	59.83	5	60.10	60.20	1	10,900	0.01%
2023/05/16	0	59.40	5	59.62	59.80	-5	10,761	-0.05%
2023/05/15	0	0.00	0	59.20	59.40	0	10,721	0.00%
2023/05/12	1	58.90	1	58.80	59.00	0	10,668	0.00%
2023/05/11	10	59.30	5	59.60	59.50	5	10,614	0.05%
2023/05/10	1.1	59.10	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	1.6	59.40	0	59.40	59.50	1.6	10,632	0.02%
2023/05/08	0	0.00	7.7	59.39	59.40	-7.7	10,733	-0.07%
2023/05/05	3	58.90	0.7	59.10	59.10	2.4	10,707	0.02%
2023/05/04	0	0.00	1	58.90	59.10	-1	10,960	-0.01%
2023/05/03	0.3	58.52	0	0.00	58.60	0.3	11,141	0.00%
2023/05/02	14.2	58.84	3	58.70	58.80	11.2	11,425	0.10%
2023/04/28	0	59.00	9	59.14	59.00	-9	11,833	-0.08%
2023/04/26	0	57.50	0	0.00	57.80	0	11,935	0.00%
2023/04/25	2	57.60	2	58.20	57.50	0	11,854	0.00%
2023/04/24	0.5	57.90	0	0.00	58.10	0.5	11,882	0.00%
2023/04/21	1.1	58.20	0	0.00	57.90	1.1	12,012	0.01%
2023/04/20	0.1	57.90	0	58.02	57.90	0	12,097	0.00%
2023/04/19	0.2	58.50	0	0.00	58.20	0.2	12,308	0.00%
2023/04/18	0	0.00	4	58.45	58.60	-4	12,313	-0.03%
2023/04/17	2.5	58.50	0	0.00	58.50	2.5	12,462	0.02%
2023/04/14	0	0.00	18	58.30	58.60	-18	12,465	-0.14%
2023/04/13	0	0.00	3	57.20	57.40	-3	12,353	-0.02%
2023/04/12	0.1	57.00	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	3.2	56.87	3	56.80	57.10	0.2	12,297	0.00%
2023/04/10	0	57.10	20	57.00	57.10	-20	12,282	-0.16%
2023/04/07	2.1	56.71	0	0.00	56.90	2.1	12,277	0.02%
2023/04/06	0.7	56.87	0.7	56.80	56.80	0	12,256	0.00%
2023/03/31	0	0.00	5.1	56.84	56.50	-5.1	12,223	-0.04%
2023/03/30	4	56.50	7	56.80	56.80	-3	12,212	-0.02%
2023/03/29	0	0.00	4	56.85	56.90	-4	12,306	-0.03%
2023/03/28	0.2	56.50	1.4	56.60	56.50	-1.3	12,543	-0.01%
2023/03/27	1	56.20	5	56.10	56.30	-4	12,707	-0.03%
2023/03/24	0	0.00	8	56.19	56.30	-8	13,079	-0.06%
2023/03/23	1	55.90	16	56.31	56.50	-15	13,077	-0.11%
2023/03/22	12	56.23	53	56.17	56.20	-41	13,097	-0.31%
2023/03/21	6	55.58	15.3	55.22	55.30	-9.3	13,028	-0.07%
2023/03/20	23.2	55.01	1	55.20	55.00	22.2	13,252	0.17%
2023/03/17	16.5	55.69	3	55.77	55.50	13.5	13,148	0.10%
2023/03/16	56.9	55.28	13	55.32	55.10	43.9	13,023	0.34%
2023/03/15	7.3	56.77	0	0.00	56.50	7.3	12,799	0.06%
2023/03/14	18.3	56.79	0	0.00	56.70	18.3	12,817	0.14%
2023/03/13	6	57.57	13.2	57.69	57.70	-7.2	12,695	-0.06%
2023/03/10	16.4	58.51	1	58.20	58.30	15.4	12,600	0.12%
2023/03/09	4.1	59.63	2	59.40	59.40	2.1	12,587	0.02%
2023/03/08	2.3	59.70	2	59.60	60.00	0.3	13,017	0.00%
2023/03/07	2	60.00	0.1	60.00	59.80	2	13,258	0.01%
2023/03/06	0	0.00	5	60.06	60.00	-5	13,412	-0.04%
2023/03/03	0	59.60	11	59.66	59.50	-11	13,565	-0.08%
2023/03/02	0.3	59.01	1	58.90	59.40	-0.7	13,702	0.00%
2023/03/01	15	59.09	3	59.10	59.00	12	13,838	0.09%
2023/02/24	1	59.50	0	0.00	60.00	1	13,752	0.01%
2023/02/23	1	59.81	0	0.00	59.80	1	13,705	0.01%
2023/02/22	10	59.50	0.3	60.10	59.90	9.7	13,657	0.07%
2023/02/21	4.1	60.20	2	60.30	60.20	2.1	13,571	0.02%
2023/02/20	10	60.89	19	60.72	60.70	-9	13,746	-0.07%
2023/02/17	2	60.20	14	60.24	60.30	-12	13,818	-0.09%
2023/02/16	5	59.60	0.1	59.70	59.40	5	13,941	0.04%
2023/02/15	4	59.67	2.1	59.79	59.50	1.9	14,446	0.01%
2023/02/14	3.2	60.08	4	59.93	60.10	-0.8	14,414	-0.01%
2023/02/13	10	59.10	3.2	59.44	59.50	6.8	14,449	0.05%
2023/02/10	1.5	58.88	0	0.00	58.90	1.5	14,442	0.01%
2023/02/09	0.2	59.40	4	59.10	59.10	-3.8	14,470	-0.03%
2023/02/08	2.5	59.19	0.3	59.30	59.20	2.2	14,506	0.02%
2023/02/07	2	59.50	0	0.00	59.40	2	14,443	0.01%
2023/02/06	2	59.30	2	59.80	59.40	0	14,380	0.00%
2023/02/03	5.2	59.97	1	59.90	59.80	4.2	14,258	0.03%
2023/02/02	4	60.15	1.5	59.80	60.50	2.5	14,283	0.02%
2023/02/01	1.1	59.82	0	0.00	60.00	1.1	14,100	0.01%
2023/01/31	1.4	60.30	0	0.00	60.20	1.4	14,018	0.01%
2023/01/30	12.6	59.97	21	60.92	61.00	-8.4	13,815	-0.06%
2023/01/17	2	59.90	18.1	59.98	59.80	-16.1	13,454	-0.12%
2023/01/16	0	59.30	9.6	59.32	59.40	-9.6	13,298	-0.07%
2023/01/13	0	0.00	3	59.23	58.70	-3	13,228	-0.02%
2023/01/12	0	58.50	0	0.00	58.90	0	13,367	0.00%
2023/01/11	12.4	58.30	38	58.23	58.10	-25.6	13,519	-0.19%
2023/01/10	17	58.79	0	0.00	59.20	17	13,552	0.13%
2023/01/09	4	59.20	24	59.25	59.60	-20	13,546	-0.15%
2023/01/06	11.1	58.20	2.2	58.35	58.50	8.9	13,433	0.07%
2023/01/05	8	58.04	28.1	58.15	58.50	-20.1	13,640	-0.15%
2023/01/04	1	56.70	2	57.20	57.20	-1	13,576	-0.01%
2023/01/03	2	55.80	3	55.80	56.40	-1	13,773	-0.01%
2022/12/30	3	56.43	0	56.40	56.30	3	13,759	0.02%
2022/12/29	2	56.20	1	56.00	56.00	1	13,846	0.01%
2022/12/28	7	56.70	8	56.80	56.70	-1	13,972	-0.01%
2022/12/27	3	57.17	4	57.25	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	2.4	56.80	56.80	-2.4	14,274	-0.02%
2022/12/23	2	56.70	0	0.00	56.70	2	14,784	0.01%
2022/12/22	3.1	56.31	0	0.00	56.80	3.1	15,006	0.02%
2022/12/21	6	56.08	4.1	56.30	56.20	1.9	15,258	0.01%
2022/12/20	5.2	55.56	4	56.00	56.20	1.2	15,379	0.01%
2022/12/19	5	56.80	6	56.60	56.60	-1	15,446	-0.01%
2022/12/16	11.1	56.43	2	56.30	56.10	9.1	15,360	0.06%
2022/12/15	5.4	57.13	2	57.20	57.30	3.4	15,307	0.02%
2022/12/14	1	57.80	0.1	57.60	57.50	0.9	15,496	0.01%
2022/12/13	1	57.40	5	57.90	57.60	-4	15,523	-0.03%
2022/12/12	5	55.96	2	56.60	57.50	3	15,523	0.02%
2022/12/09	9	57.54	21	57.50	57.50	-12	15,492	-0.08%
2022/12/08	3	57.37	6	57.28	57.00	-3	15,543	-0.02%
2022/12/07	5	58.32	1	58.30	58.20	4	15,569	0.03%
2022/12/06	11	58.55	5.6	58.38	58.40	5.5	15,598	0.04%
2022/12/05	24	59.69	5	59.54	59.20	19	15,665	0.12%
2022/12/02	19.2	59.84	13	60.15	60.10	6.2	15,697	0.04%
2022/12/01	13.1	60.83	20.1	60.69	60.40	-6.9	15,818	-0.04%
2022/11/30	6.4	60.35	13.7	60.54	60.80	-7.3	15,651	-0.05%
2022/11/29	1	57.40	4.2	58.49	59.60	-3.2	15,187	-0.02%
2022/11/28	1.1	57.36	10.2	57.81	57.90	-9.1	14,933	-0.06%
2022/11/25	7.1	57.91	3.1	57.73	57.90	4	14,874	0.03%
2022/11/24	1.2	57.46	6	57.53	57.70	-4.9	14,815	-0.03%
2022/11/23	8	57.13	7.1	57.00	57.10	1	14,784	0.01%
2022/11/22	4	55.80	22	55.70	55.90	-18	14,719	-0.12%
2022/11/21	0	0.00	1	55.40	55.50	-1	14,781	-0.01%
2022/11/18	3.1	55.31	0	0.00	55.30	3.1	14,865	0.02%
2022/11/17	12	54.84	0	0.00	55.50	12	14,939	0.08%
2022/11/16	9.1	55.91	3.1	55.65	55.50	6	15,000	0.04%
2022/11/15	2.7	55.64	10	56.08	56.40	-7.3	14,972	-0.05%
2022/11/14	4	55.83	8.4	56.08	56.30	-4.4	14,896	-0.03%
2022/11/11	4.6	54.97	52.1	55.23	55.50	-47.5	14,748	-0.32%
2022/11/10	0	53.50	8	53.00	52.80	-8	14,303	-0.06%
2022/11/09	11	53.80	31.4	53.38	53.70	-20.4	14,324	-0.14%
2022/11/08	1.1	53.18	1	53.10	53.20	0.1	14,272	0.00%
2022/11/07	0	0.00	7.2	52.53	52.80	-7.2	14,314	-0.05%
2022/11/04	1	51.30	0	0.00	51.50	1	14,616	0.01%
2022/11/03	4.1	51.52	7.1	51.44	51.70	-3	14,659	-0.02%
2022/11/02	3	51.77	0.3	52.00	51.90	2.7	14,696	0.02%
2022/11/01	0	0.00	15.5	51.66	52.00	-15.5	14,820	-0.10%
2022/10/31	1.8	51.43	2.4	51.50	51.00	-0.7	15,003	0.00%
2022/10/28	2	51.45	1	51.30	51.50	1	15,117	0.01%
2022/10/27	0.9	51.20	32	51.20	51.10	-31.1	15,265	-0.20%
2022/10/26	20	50.40	1	50.50	50.40	19	15,365	0.12%
2022/10/25	2	49.50	0	0.00	49.95	2	15,349	0.01%
2022/10/24	1	50.10	0	0.00	49.80	1	15,418	0.01%
2022/10/21	0.9	49.75	0	0.00	49.65	0.9	15,610	0.01%
2022/10/20	14	49.30	0	0.00	49.95	14	16,274	0.09%
2022/10/19	1.2	50.33	3	50.47	50.40	-1.9	16,593	-0.01%
2022/10/18	5	49.65	4	50.03	50.50	1	16,666	0.01%
2022/10/17	2	47.90	0	0.00	48.70	2	16,711	0.01%
2022/10/14	16	48.58	1	49.00	48.45	15	16,847	0.09%
2022/10/13	10.3	48.49	125	48.58	48.15	-114.7	17,060	-0.67%	大賣/鉅額交易
2022/10/12	5	49.48	1.1	49.87	49.60	3.9	17,138	0.02%
2022/10/11	2	49.55	1	49.55	49.50	1	17,391	0.01%
2022/10/05	11	50.51	2	50.75	50.60	9	17,977	0.05%
2022/10/04	6.2	49.35	2	49.13	49.45	4.2	18,198	0.02%
2022/10/03	5.1	49.08	0	0.00	48.90	5.1	18,097	0.03%
2022/09/30	14.7	49.47	7	49.71	49.90	7.7	18,121	0.04%
2022/09/29	5.1	50.14	12	50.43	50.30	-7	17,935	-0.04%
2022/09/28	9	50.81	32	50.98	50.10	-23	17,904	-0.13%
2022/09/27	2.3	52.07	0.1	52.10	51.90	2.2	17,867	0.01%
2022/09/26	11.3	52.68	0	0.00	52.90	11.3	17,813	0.06%
2022/09/23	22.3	54.08	0	0.00	53.80	22.3	17,932	0.12%
2022/09/22	16.3	53.40	19	54.50	54.40	-2.7	18,087	-0.01%
2022/09/21	19.4	56.87	0	0.00	56.50	19.4	17,955	0.11%
2022/09/20	1	57.10	0.1	57.20	56.90	0.9	17,821	0.01%
2022/09/16	5.7	56.48	0	0.00	56.50	5.7	17,869	0.03%
2022/09/15	7.1	56.75	0	0.00	56.80	7.1	17,757	0.04%
2022/09/14	24.2	56.69	0	0.00	56.70	24.2	17,795	0.14%
2022/09/13	0	0.00	2	57.60	57.70	-2	17,951	-0.01%
2022/09/12	3	57.10	1	57.70	57.30	2	18,122	0.01%
2022/09/08	2	56.30	2	56.50	56.50	0	18,203	0.00%
2022/09/07	23.1	56.10	2	56.10	56.10	21.1	18,272	0.12%
2022/09/06	4	56.80	0	0.00	56.90	4	18,236	0.02%
2022/09/05	2	56.70	1.2	56.61	56.60	0.8	18,410	0.00%
2022/09/02	2	56.70	0	0.00	56.60	2	18,653	0.01%
2022/09/01	3.2	56.84	0	0.00	57.10	3.2	18,831	0.02%
2022/08/31	3	57.13	0	0.00	57.40	3	18,843	0.02%
2022/08/30	2.1	57.41	2	57.30	57.30	0.1	18,747	0.00%
2022/08/29	10.1	57.59	0	0.00	57.60	10.1	18,924	0.05%
2022/08/26	0.1	58.71	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	3.9	58.53	0	0.00	58.30	3.9	18,981	0.02%
2022/08/24	12.4	58.14	0	0.00	58.30	12.4	19,096	0.06%
2022/08/23	8.5	58.34	0	0.00	58.20	8.5	20,315	0.04%
2022/08/22	6.3	58.83	4	58.95	58.80	2.3	20,608	0.01%
2022/08/19	5	59.62	0	0.00	60.00	5	20,843	0.02%
2022/08/18	4	59.98	10	60.00	60.00	-6	21,181	-0.03%
2022/08/17	0	0.00	2	60.30	60.50	-2	21,624	-0.01%
2022/08/16	1	60.00	3	60.00	60.00	-2	21,915	-0.01%
2022/08/15	3.1	60.11	9	60.29	60.10	-5.9	22,460	-0.03%
2022/08/12	0	0.00	8	59.89	60.00	-8	22,599	-0.04%
2022/08/11	3.6	59.69	52	59.66	59.90	-48.5	22,914	-0.21%
2022/08/10	0.1	58.30	1	58.20	58.20	-0.9	23,040	0.00%
2022/08/09	0.3	58.06	7	58.03	57.90	-6.7	23,536	-0.03%
2022/08/08	5	58.18	7	57.89	58.10	-2	24,189	-0.01%
2022/08/05	2.2	57.00	7	56.84	57.00	-4.8	24,727	-0.02%
2022/08/04	2.2	56.09	1	56.10	56.00	1.2	25,216	0.00%
2022/08/03	4.1	55.90	0.7	56.10	56.60	3.4	25,415	0.01%
2022/08/02	9.2	55.76	1	56.90	56.60	8.2	25,976	0.03%
2022/08/01	4.1	56.58	12.1	56.53	56.60	-8	26,481	-0.03%
2022/07/29	1.1	55.93	1	56.10	56.10	0.1	27,374	0.00%
2022/07/28	6.4	56.67	9	56.17	56.30	-2.6	27,378	-0.01%
2022/07/27	28.3	55.04	2	55.60	55.30	26.3	27,223	0.10%
2022/07/26	21.8	59.18	10	59.50	59.20	11.8	26,627	0.04%
2022/07/25	20	58.79	8	58.74	59.20	12	26,269	0.05%
2022/07/22	6.1	58.42	3.1	58.28	58.40	3	26,169	0.01%
2022/07/21	24.2	58.09	4	57.60	58.40	20.2	26,216	0.08%
2022/07/20	14	58.90	3.3	59.19	58.10	10.7	26,099	0.04%
2022/07/19	12	58.78	3	58.73	58.60	9	26,050	0.03%
2022/07/18	1	59.30	2	59.50	59.60	-1	25,942	0.00%
2022/07/15	7.3	57.52	0	0.00	57.30	7.3	25,728	0.03%
2022/07/14	5	58.60	4	58.35	58.30	1	25,586	0.00%
2022/07/13	18	58.82	7.2	58.29	58.70	10.8	25,488	0.04%
2022/07/12	24.6	56.25	1	56.40	55.80	23.6	25,377	0.09%
2022/07/11	1	58.20	0	0.00	58.20	1	25,036	0.00%
2022/07/08	1.1	58.72	0.3	59.40	58.90	0.8	25,076	0.00%
2022/07/07	1	57.80	2.4	58.48	59.20	-1.4	24,927	-0.01%
2022/07/06	11.5	58.73	0.3	58.80	58.20	11.2	24,827	0.05%
2022/07/05	8	60.02	1	59.11	60.30	7	24,783	0.03%
2022/07/04	3.2	58.00	1.2	58.36	57.90	1.9	24,607	0.01%
2022/07/01	13.4	58.59	3.2	58.72	58.30	10.2	24,789	0.04%
2022/06/30	6.1	60.20	1	60.00	59.80	5.1	24,569	0.02%
2022/06/29	8.1	60.71	1.5	61.10	60.80	6.6	24,593	0.03%
2022/06/28	3	61.37	2	61.20	61.60	1	24,565	0.00%
2022/06/27	4	62.43	0	0.00	61.90	4	24,701	0.02%
2022/06/24	1	61.60	4	62.18	61.90	-3	24,659	-0.01%
2022/06/23	8	61.00	10	60.80	61.10	-2	24,684	-0.01%
2022/06/22	19	62.56	0	0.00	61.70	19	24,595	0.08%
2022/06/21	0	62.80	10	62.52	63.20	-10	24,682	-0.04%
2022/06/20	11.2	60.21	8.3	61.08	60.20	2.9	24,679	0.01%
2022/06/17	13.1	61.00	0	0.00	60.80	13.1	24,543	0.05%
2022/06/16	7.1	62.66	0.2	61.90	61.90	6.9	24,428	0.03%
2022/06/15	3.1	62.00	0.2	62.00	61.80	2.9	24,586	0.01%
2022/06/14	2.2	62.05	0.1	62.30	62.00	2.1	24,679	0.01%
2022/06/13	15.3	61.69	0	0.00	61.80	15.3	24,582	0.06%
2022/06/10	5.1	62.72	0	0.00	62.90	5.1	24,422	0.02%
2022/06/09	3	63.33	0.2	63.50	63.40	2.8	24,384	0.01%
2022/06/08	0	0.00	9	63.79	63.80	-9	24,372	-0.04%
2022/06/07	4.7	63.72	1	63.90	63.40	3.7	24,563	0.02%
2022/06/06	0	0.00	5.2	63.49	64.00	-5.2	24,544	-0.02%
2022/06/02	3	63.57	1	63.80	63.70	2	25,130	0.01%
2022/06/01	8.2	63.55	9	63.80	63.60	-0.8	25,783	0.00%
2022/05/31	20.1	63.76	12	64.02	64.10	8.1	25,952	0.03%
2022/05/30	5	63.22	3	63.13	63.20	2	24,693	0.01%
2022/05/27	6.1	61.25	8	60.90	61.30	-2	24,505	-0.01%
2022/05/26	17	60.10	7	60.10	59.70	10	24,455	0.04%
2022/05/25	22.2	59.56	2	59.30	59.50	20.2	24,745	0.08%
2022/05/24	6.1	60.38	3	60.47	60.10	3.1	24,729	0.01%
2022/05/23	11.7	60.77	33	60.83	60.50	-21.3	24,463	-0.09%
2022/05/20	12	62.01	3	61.97	61.80	9	24,138	0.04%
2022/05/19	30.1	61.76	14.1	61.75	61.60	15.9	23,987	0.07%
2022/05/18	14	63.11	21	63.51	63.70	-7	23,626	-0.03%
2022/05/17	20.5	61.77	28	61.67	61.60	-7.5	23,407	-0.03%
2022/05/16	18	62.20	28	62.55	62.40	-10	23,070	-0.04%
2022/05/13	25.6	63.26	22.2	63.28	63.50	3.3	22,557	0.01%
2022/05/12	109	63.74	10	63.82	63.30	99	22,023	0.45%	大買/
2022/05/11	12.1	66.28	5.2	66.24	66.20	6.8	21,432	0.03%
2022/05/10	27.4	66.64	1	66.90	67.10	26.4	21,167	0.12%
2022/05/09	61.5	68.64	13.1	68.34	67.80	48.4	20,607	0.24%
2022/05/06	31.6	70.96	7	71.36	71.30	24.6	20,087	0.12%
2022/05/05	1	74.30	7	75.01	74.50	-6	19,489	-0.03%
2022/05/04	1	74.20	2	74.40	74.60	-1	19,498	-0.01%
2022/05/03	1	74.00	1	74.00	73.70	0	19,964	0.00%
2022/04/29	2	73.85	10	73.99	74.40	-8	20,183	-0.04%
2022/04/28	8.1	73.04	5	73.40	73.40	3.1	20,493	0.01%
2022/04/27	6.2	73.64	7	73.66	73.20	-0.8	20,536	0.00%
2022/04/26	1	74.89	5.1	74.68	75.10	-4	20,477	-0.02%
2022/04/25	11.1	74.32	9	74.29	74.80	2.1	20,531	0.01%
2022/04/22	2.1	74.63	0	0.00	75.90	2.1	20,641	0.01%
2022/04/21	13.1	74.33	6	74.13	74.60	7.1	20,967	0.03%
2022/04/20	9	74.45	8	74.04	74.90	1	21,629	0.00%
2022/04/19	6.5	73.94	1.2	73.66	73.50	5.3	22,024	0.02%
2022/04/18	7	74.23	1.1	73.73	73.90	6	23,113	0.03%
2022/04/15	2.6	75.31	0.1	75.70	75.10	2.5	23,008	0.01%
2022/04/14	1.1	75.99	2	75.75	75.60	-0.9	23,233	0.00%
2022/04/13	0.1	76.00	2.5	76.16	76.40	-2.5	23,341	-0.01%
2022/04/12	2.1	75.80	0.5	75.85	75.80	1.6	23,389	0.01%
2022/04/11	4.2	76.46	4	76.50	76.50	0.2	23,312	0.00%
2022/04/08	0	0.00	4.4	75.94	76.30	-4.4	23,313	-0.02%
2022/04/07	21	76.59	1.2	76.17	76.00	19.9	23,325	0.09%
2022/04/06	13.7	76.72	2.6	77.26	77.50	11.2	23,191	0.05%
2022/04/01	3.2	76.50	7.1	76.42	77.10	-3.9	23,165	-0.02%
2022/03/31	0.1	76.33	6.3	76.35	76.50	-6.3	22,973	-0.03%
2022/03/30	0.5	75.90	3	75.93	76.10	-2.5	22,906	-0.01%
2022/03/29	6	75.28	8	75.38	75.20	-2	22,733	-0.01%
2022/03/28	2.1	74.68	0	0.00	75.10	2.1	22,732	0.01%
2022/03/25	8.4	75.12	3	75.10	75.00	5.4	22,702	0.02%
2022/03/24	12.7	75.09	6	75.17	75.50	6.7	22,799	0.03%
2022/03/23	2.8	75.22	18	75.84	75.90	-15.2	24,044	-0.06%
2022/03/22	6.5	73.86	3	74.10	74.30	3.5	23,782	0.01%
2022/03/21	40.4	74.32	5	74.04	74.30	35.4	23,744	0.15%
2022/03/18	11.2	75.13	4.3	75.20	74.30	6.9	23,722	0.03%
2022/03/17	5	74.56	11	74.55	74.80	-6	23,610	-0.03%
2022/03/16	12.4	72.93	0	0.00	73.10	12.4	23,482	0.05%
2022/03/15	8.5	72.44	1.1	72.32	72.70	7.4	23,502	0.03%
2022/03/14	9.3	73.19	3	73.57	72.70	6.3	23,667	0.03%
2022/03/11	13.4	73.04	2	73.10	72.70	11.4	23,716	0.05%
2022/03/10	23	73.81	9	73.71	73.80	14	23,731	0.06%
2022/03/09	6.4	71.80	9	71.89	71.70	-2.6	23,650	-0.01%
2022/03/08	18.8	70.28	8.4	70.81	70.60	10.4	23,509	0.04%
2022/03/07	27.4	71.90	30.1	72.21	71.70	-2.8	22,942	-0.01%
2022/03/04	12.4	74.55	1.1	74.62	74.40	11.3	22,811	0.05%
2022/03/03	3	75.57	6	75.80	75.60	-3	22,695	-0.01%
2022/03/02	3.1	75.64	0	0.00	75.60	3.1	23,078	0.01%
2022/03/01	4	75.63	6	75.35	76.20	-2	22,997	-0.01%
2022/02/25	7.3	75.10	10	74.80	75.10	-2.7	22,848	-0.01%
2022/02/24	7.2	75.75	21.7	75.50	75.90	-14.4	22,426	-0.06%
2022/02/23	0	0.00	5	76.60	76.50	-5	22,153	-0.02%
2022/02/22	18.1	76.52	28	76.48	76.50	-9.9	22,435	-0.04%
2022/02/21	8.2	77.26	1.2	77.27	77.60	6.9	22,575	0.03%
2022/02/18	3	77.87	1.2	77.84	77.80	1.9	23,102	0.01%
2022/02/17	4.4	78.20	10	78.40	78.20	-5.7	23,247	-0.02%
2022/02/16	4.2	77.42	6	77.50	77.80	-1.9	23,189	-0.01%
2022/02/15	4.2	77.07	7.1	77.03	76.60	-2.9	23,115	-0.01%
2022/02/14	0.2	76.47	1.1	76.31	76.10	-0.9	23,054	0.00%
2022/02/11	8.9	77.13	0	77.38	77.30	8.9	23,073	0.04%
2022/02/10	2	77.05	1	77.01	77.40	1	23,110	0.00%
2022/02/09	29.2	76.95	3	76.90	77.10	26.2	23,163	0.11%
2022/02/08	3.2	76.66	7	76.94	76.80	-3.8	23,129	-0.02%
2022/02/07	22.5	76.25	9	76.87	77.10	13.5	23,051	0.06%
2022/01/26	23.2	75.69	3	75.53	75.60	20.2	22,821	0.09%
2022/01/25	24	75.43	7	75.10	75.50	17	23,018	0.07%
2022/01/24	6.2	75.92	56	75.68	76.50	-49.8	22,773	-0.22%
2022/01/21	16.2	77.05	3	76.80	76.70	13.2	23,084	0.06%
2022/01/20	6.1	78.30	12.7	78.23	78.30	-6.6	22,715	-0.03%
2022/01/19	4.2	79.10	2.2	79.00	78.80	1.9	22,644	0.01%
2022/01/18	6	79.30	0.1	79.40	79.40	5.9	22,617	0.03%
2022/01/17	7.2	79.38	24.2	78.81	78.90	-16.9	22,492	-0.08%
2022/01/14	17.4	80.27	23.1	80.49	80.40	-5.7	22,259	-0.03%
2022/01/13	4	81.17	23.3	81.06	81.60	-19.3	21,985	-0.09%
2022/01/12	24.4	79.28	21.8	79.83	80.00	2.7	21,365	0.01%
2022/01/11	25.9	78.55	35	78.57	79.90	-9.1	20,931	-0.04%
2022/01/10	1	76.10	8.3	75.87	76.40	-7.3	19,839	-0.04%
2022/01/07	21	76.05	2.3	76.09	75.70	18.7	19,874	0.09%
2022/01/06	3	75.47	2	75.50	75.90	1	19,670	0.01%
2022/01/05	8.1	75.28	6	75.48	75.70	2	19,602	0.01%
2022/01/04	5	75.30	0	0.00	75.30	5	19,658	0.03%
2022/01/03	5.3	75.67	2	75.55	75.30	3.3	19,625	0.02%
2021/12/30	1.3	76.38	1	76.60	76.30	0.3	19,745	0.00%
2021/12/29	5.2	76.27	9.2	76.38	76.60	-4	19,899	-0.02%
2021/12/28	10	75.75	9	75.62	75.90	1	19,971	0.00%
2021/12/27	7.6	75.43	1	75.40	75.20	6.6	20,035	0.03%
2021/12/24	9.1	75.08	7.1	75.15	75.20	2	20,450	0.01%
2021/12/23	6	74.50	1	74.71	74.80	5	20,499	0.02%
2021/12/22	5	74.50	0	0.00	74.40	5	20,660	0.02%
2021/12/21	0	0.00	3	74.73	74.80	-3	20,663	-0.01%
2021/12/20	11	74.51	1.5	74.50	74.10	9.5	20,665	0.05%
2021/12/17	5	74.90	3	75.13	74.30	2	20,632	0.01%
2021/12/16	1.1	74.90	4	74.78	74.90	-3	19,329	-0.02%
2021/12/15	7.2	74.60	4	74.78	74.60	3.2	19,813	0.02%
2021/12/14	9.1	74.98	11	74.96	74.90	-1.9	20,293	-0.01%
2021/12/13	6	76.30	4	76.57	75.70	2	20,323	0.01%
2021/12/10	1.1	76.01	2.2	75.91	75.90	-1.2	20,383	-0.01%
2021/12/09	5.9	75.61	4	75.68	76.00	1.9	20,596	0.01%
2021/12/08	12.5	75.42	30.6	75.20	76.00	-18.1	21,110	-0.09%
2021/12/07	8	74.45	3.1	74.82	75.30	4.9	20,922	0.02%
2021/12/06	4	73.63	4.7	73.93	74.10	-0.7	20,895	0.00%
2021/12/03	14	74.08	18	74.23	73.90	-4	21,114	-0.02%
2021/12/02	5.2	73.73	0	0.00	73.70	5.2	21,136	0.02%
2021/12/01	2	74.30	6	73.78	74.10	-4	21,743	-0.02%
2021/11/30	17.4	73.40	1	73.50	73.10	16.4	22,098	0.07%
2021/11/29	20.1	73.53	0	0.00	73.50	20.1	21,815	0.09%
2021/11/26	6.2	74.32	5.1	74.60	74.20	1.1	21,766	0.00%
2021/11/25	0	0.00	1.1	74.22	74.30	-1.1	21,798	-0.01%
2021/11/24	11.5	74.73	1	74.70	74.40	10.5	22,013	0.05%
2021/11/23	15	74.52	1	74.40	74.30	14	22,200	0.06%
2021/11/22	2.7	74.43	1	74.50	74.40	1.7	22,115	0.01%
2021/11/19	3.5	75.11	1.2	75.30	74.80	2.3	22,104	0.01%
2021/11/18	36	76.46	47.2	76.29	76.40	-11.2	22,093	-0.05%
2021/11/17	10	75.14	8	75.24	76.10	2	22,097	0.01%
2021/11/16	3	73.50	3	74.00	74.00	0	21,727	0.00%
2021/11/15	5.1	74.11	3	74.20	74.00	2.1	21,793	0.01%
2021/11/12	3.2	73.45	7	73.43	73.30	-3.8	21,758	-0.02%
2021/11/11	10	73.22	1	73.40	73.00	9	21,928	0.04%
2021/11/10	0.2	73.11	12	73.01	73.00	-11.8	22,005	-0.05%
2021/11/09	3.1	73.14	4.3	73.33	73.10	-1.2	21,976	-0.01%
2021/11/08	12	73.31	3.1	73.21	73.60	8.9	22,005	0.04%
2021/11/05	24	72.28	2.2	72.27	72.50	21.8	22,472	0.10%
2021/11/04	4.1	72.53	0	0.00	72.50	4.1	22,426	0.02%
2021/11/03	5	72.64	12.5	72.61	72.70	-7.5	22,518	-0.03%
2021/11/02	6.5	72.67	28.8	72.69	72.60	-22.3	22,465	-0.10%
2021/11/01	6.8	73.33	11.4	73.12	73.10	-4.6	22,134	-0.02%
2021/10/29	16.7	73.54	16.2	73.56	73.60	0.4	21,917	0.00%
2021/10/28	5.4	74.50	0	0.00	74.50	5.4	21,354	0.03%
2021/10/27	4.2	74.66	0	0.00	75.00	4.2	21,533	0.02%
2021/10/26	1	75.30	1	75.40	75.50	0	21,825	0.00%
2021/10/25	1	74.70	3	74.23	74.80	-2	21,970	-0.01%
2021/10/22	13	74.49	0	0.00	74.10	13	22,412	0.06%
2021/10/21	1.1	74.80	7	74.04	74.80	-5.9	22,994	-0.03%
2021/10/20	2.1	74.69	1	74.10	74.30	1.1	23,928	0.00%
2021/10/19	3	74.93	13	74.88	74.80	-10	24,513	-0.04%
2021/10/18	1	75.40	3	75.30	75.10	-2	25,018	-0.01%
2021/10/15	6	74.92	5	75.44	75.10	1	25,417	0.00%
2021/10/14	3.1	74.82	1	74.90	74.40	2.1	25,773	0.01%
2021/10/13	7.1	74.30	5	74.30	74.50	2.1	26,599	0.01%
2021/10/12	8.1	74.16	1	74.30	74.80	7.1	27,409	0.03%
2021/10/08	3	75.17	0	0.00	75.30	3	27,716	0.01%
2021/10/07	4.1	75.53	5	75.78	75.50	-0.9	28,192	0.00%
2021/10/06	5.1	74.14	6	74.24	74.70	-1	28,474	0.00%
2021/10/05	6.3	73.62	21	73.17	73.80	-14.7	29,237	-0.05%
2021/10/04	6.4	74.78	8.4	74.33	74.40	-2	29,236	-0.01%
2021/10/01	12.6	75.27	5.6	75.15	75.40	7	29,267	0.02%
2021/09/30	6.1	76.87	2	76.70	76.70	4.1	28,911	0.01%
2021/09/29	14.1	76.60	4	76.78	76.70	10.1	28,935	0.03%
2021/09/28	4.2	77.41	1	77.20	77.50	3.2	28,835	0.01%
2021/09/27	8.1	77.65	0	0.00	77.70	8.1	28,897	0.03%
2021/09/24	5	77.52	0	0.00	77.50	5	28,910	0.02%
2021/09/23	2.1	77.80	2	77.25	77.40	0.1	29,021	0.00%
2021/09/22	9.7	76.59	9	77.03	77.10	0.7	29,044	0.00%
2021/09/17	13.3	79.42	4	79.20	78.80	9.3	28,590	0.03%
2021/09/16	4	80.85	3.3	80.98	80.70	0.7	28,189	0.00%
2021/09/15	1	80.90	11.7	80.72	81.40	-10.7	28,051	-0.04%
2021/09/14	13.1	81.12	3.5	81.79	80.80	9.6	27,943	0.03%
2021/09/13	4.5	79.93	8.2	79.86	81.40	-3.7	27,843	-0.01%
2021/09/10	1	77.70	5	77.68	77.60	-4	27,755	-0.01%
2021/09/09	6.2	76.76	10.1	76.31	77.40	-3.9	28,035	-0.01%
2021/09/08	15.2	77.18	4	77.50	77.40	11.2	27,917	0.04%
2021/09/07	4	77.40	9	77.57	78.10	-5	27,716	-0.02%
2021/09/06	35.5	77.64	15.2	77.92	77.20	20.2	27,656	0.07%
2021/09/03	3.2	84.52	9.1	84.67	84.80	-5.9	27,059	-0.02%
2021/09/02	9.2	83.24	3.1	82.68	82.70	6.1	26,702	0.02%
2021/09/01	2.4	84.84	1.5	85.30	84.20	0.9	26,371	0.00%
2021/08/31	5.6	83.94	3	84.00	85.00	2.6	26,181	0.01%
2021/08/30	11	84.73	6.1	84.26	84.80	4.9	25,889	0.02%
2021/08/27	1.1	81.21	3	81.27	83.50	-1.9	25,694	-0.01%
2021/08/26	0.1	80.10	2	80.50	81.30	-1.9	25,664	-0.01%
2021/08/25	3.1	80.30	3	80.57	80.80	0.1	25,798	0.00%
2021/08/24	0	80.40	10	79.92	80.40	-10	25,725	-0.04%
2021/08/23	0	0.00	6.1	78.85	79.00	-6.1	25,584	-0.02%
2021/08/20	8.1	76.33	0.1	76.50	76.50	8	25,472	0.03%
2021/08/19	3.1	77.24	6	77.00	77.00	-2.9	26,040	-0.01%
2021/08/18	4	77.87	5	77.40	78.00	-1	25,902	0.00%
2021/08/17	8	76.86	8.5	77.56	78.20	-0.4	26,016	0.00%
2021/08/16	17.4	76.83	40	76.82	76.50	-22.6	25,957	-0.09%
2021/08/13	17.1	78.37	3	78.17	78.10	14.1	26,571	0.05%
2021/08/12	14.1	79.65	2.1	78.80	78.80	12	26,794	0.04%
2021/08/11	17.3	78.86	21.2	78.02	79.20	-3.9	27,129	-0.01%
2021/08/10	2	76.20	3	76.27	76.00	-1	27,455	0.00%
2021/08/09	3	75.40	1	76.00	76.10	2	28,302	0.01%
2021/08/06	0	76.40	4.4	75.97	76.00	-4.3	28,733	-0.02%
2021/08/05	6.1	76.09	5.1	76.06	76.30	1	29,698	0.00%
2021/08/04	2	76.30	3.3	76.52	76.30	-1.3	31,868	0.00%
2021/08/03	7	75.90	1.1	76.39	76.40	6	33,264	0.02%
2021/08/02	7	75.14	4	75.55	76.50	3	34,382	0.01%
2021/07/30	27	74.88	1	74.50	75.00	26	34,549	0.08%
2021/07/29	2	76.60	11	75.86	75.80	-9	34,671	-0.03%
2021/07/28	23.4	75.07	9	74.96	75.60	14.4	35,189	0.04%
2021/07/27	17	76.43	19.1	76.55	76.40	-2.1	35,754	-0.01%
2021/07/26	16.3	79.61	13	80.81	78.50	3.3	36,651	0.01%
2021/07/23	2	83.80	1.1	84.45	85.00	0.9	35,783	0.00%
2021/07/22	6.1	83.35	10.9	83.57	84.10	-4.8	35,413	-0.01%
2021/07/21	4.4	82.02	7.6	81.81	81.80	-3.1	35,067	-0.01%
2021/07/20	14	81.70	40	81.43	81.50	-26	35,157	-0.07%
2021/07/19	8.3	83.19	6.6	83.41	83.00	1.7	34,832	0.00%
2021/07/16	73.3	82.40	24.3	82.29	82.90	49	34,503	0.14%
2021/07/15	10.2	79.45	3	79.24	79.50	7.1	33,951	0.02%
2021/07/14	9	77.43	6	77.49	78.10	3	33,901	0.01%
2021/07/13	14	77.00	4	76.60	76.20	10	33,916	0.03%
2021/07/12	11.1	77.14	4.1	77.33	76.10	7	33,786	0.02%
2021/07/09	6.2	74.15	6	74.13	74.20	0.2	33,694	0.00%
2021/07/08	7	74.67	11.1	74.54	74.80	-4.1	33,692	-0.01%
2021/07/07	1.1	73.98	1	73.90	74.00	0.1	33,896	0.00%
2021/07/06	0	0.00	0.1	74.04	73.70	-0.1	34,220	0.00%
2021/07/05	1	73.70	0	0.00	73.90	1	34,315	0.00%
2021/07/02	5	73.26	4	73.13	72.90	1	34,431	0.00%
2021/07/01	2.2	73.43	4.4	73.67	73.40	-2.3	34,570	-0.01%
2021/06/30	0	73.90	23	73.77	73.90	-23	34,764	-0.07%
2021/06/29	2.6	72.46	1	72.10	72.60	1.6	35,045	0.00%
2021/06/28	2	73.20	1.4	73.39	73.20	0.6	35,424	0.00%
2021/06/25	0.1	72.40	30.2	72.84	72.90	-30.2	35,800	-0.08%
2021/06/24	2	71.70	5	71.80	71.90	-3	35,812	-0.01%
2021/06/23	4.5	71.23	1	71.10	71.80	3.5	36,140	0.01%
2021/06/22	7.1	70.86	6	70.68	70.70	1.1	36,335	0.00%
2021/06/21	23.6	70.15	8	69.81	70.00	15.6	36,352	0.04%
2021/06/18	14.4	71.53	14	71.74	71.30	0.4	36,089	0.00%
2021/06/17	13	72.12	1	72.10	72.30	12	35,879	0.03%
2021/06/16	16.1	72.62	3	72.67	72.60	13.1	36,428	0.04%
2021/06/15	6.7	73.09	1	73.00	73.00	5.7	36,476	0.02%
2021/06/11	13	74.29	5.3	74.19	73.80	7.7	36,693	0.02%
2021/06/10	0	0.00	1.1	73.11	73.80	-1.1	36,729	0.00%
2021/06/09	1	73.01	3	72.97	72.90	-2	37,125	-0.01%
2021/06/08	3	73.23	2	73.50	73.70	1	37,549	0.00%
2021/06/07	11	71.87	3	72.37	73.20	8	38,854	0.02%
2021/06/04	8	72.73	9	72.82	72.90	-1	39,203	0.00%
2021/06/03	7	73.67	15	73.60	73.60	-8	39,914	-0.02%
2021/06/02	4.1	73.42	4.1	73.50	74.50	0.1	40,087	0.00%
2021/06/01	3.2	72.53	6	72.55	73.00	-2.8	39,920	-0.01%
2021/05/31	1	72.10	11.5	72.17	72.30	-10.5	40,115	-0.03%
2021/05/28	7	71.79	3.1	72.16	72.00	3.9	40,194	0.01%
2021/05/27	7	70.54	17	70.66	71.60	-10	40,267	-0.02%
2021/05/26	6.1	71.50	12	71.30	71.60	-5.9	40,456	-0.01%
2021/05/25	3	72.20	4	72.03	71.90	-1	41,177	0.00%
2021/05/24	13	71.54	4	71.35	72.00	9	41,309	0.02%
2021/05/21	17	73.10	11.2	74.07	72.00	5.9	41,400	0.01%
2021/05/20	5.1	69.98	13.1	70.15	70.20	-8	40,820	-0.02%
2021/05/19	23	71.07	54	70.86	70.60	-31	40,702	-0.08%
2021/05/18	62	70.66	40.1	70.64	71.40	22	40,660	0.05%
2021/05/17	15.4	66.31	63	66.85	65.60	-47.6	40,601	-0.12%
2021/05/14	34.1	69.56	14.3	69.66	69.60	19.7	39,774	0.05%
2021/05/13	25.9	68.46	20	69.69	68.60	5.9	39,246	0.02%
2021/05/12	68	69.47	93.1	68.58	70.00	-25	38,421	-0.07%
2021/05/11	45.5	76.98	38.1	75.33	74.80	7.5	36,694	0.02%
2021/05/10	25	74.36	69.5	75.61	76.60	-44.5	35,260	-0.13%
2021/05/07	1.1	70.68	17.4	70.55	70.80	-16.3	34,384	-0.05%
2021/05/06	30.1	69.83	5	69.80	69.60	25.1	34,193	0.07%
2021/05/05	14.1	67.87	1.3	69.92	69.50	12.8	33,736	0.04%
2021/05/04	19.1	67.69	12	67.76	67.40	7.1	33,156	0.02%
2021/05/03	61.1	70.11	21.4	70.11	68.80	39.7	32,463	0.12%
2021/04/29	6.1	64.44	33	64.39	64.20	-26.9	31,048	-0.09%
2021/04/28	36	65.52	35.2	65.30	65.10	0.8	30,854	0.00%
2021/04/27	2	64.24	12.1	63.80	64.90	-10	30,724	-0.03%
2021/04/26	49.3	63.46	35.4	63.81	64.10	13.9	30,536	0.05%
2021/04/23	1.1	61.09	3	61.17	61.30	-1.9	30,234	-0.01%
2021/04/22	16	61.50	3.1	61.17	61.10	13	30,326	0.04%
2021/04/21	11	60.99	5	61.24	61.40	6	30,017	0.02%
2021/04/20	8.3	62.00	47	61.19	61.80	-38.7	30,043	-0.13%
2021/04/19	35	61.16	5.8	61.30	61.80	29.2	30,178	0.10%
2021/04/16	20	59.50	33	59.32	60.00	-13	30,110	-0.04%
2021/04/15	74	58.79	30	58.71	60.00	44	30,284	0.15%
2021/04/14	7.2	57.14	0	0.00	57.10	7.2	29,598	0.02%
2021/04/13	4	58.35	15	58.37	57.80	-11	29,559	-0.04%
2021/04/12	19	57.99	6	57.65	58.00	13	29,197	0.04%
2021/04/09	9	56.50	0	0.00	56.40	9	28,971	0.03%
2021/04/08	4.4	57.09	11	57.20	56.90	-6.6	28,985	-0.02%
2021/04/07	8	57.28	26	57.00	57.50	-18	29,180	-0.06%
2021/04/06	14.1	57.52	18	57.30	57.30	-3.9	28,913	-0.01%
2021/04/01	37.1	57.79	36	57.68	57.80	1.1	28,624	0.00%
2021/03/31	35	57.36	33	57.46	56.80	2	28,086	0.01%
2021/03/30	32	56.43	33	56.35	56.80	-1	27,757	0.00%
2021/03/29	5.1	56.00	51	55.73	55.90	-45.9	27,361	-0.17%
2021/03/26	7	55.50	4	56.10	55.50	3	27,328	0.01%
2021/03/25	34	55.22	7.8	55.18	55.30	26.2	27,357	0.10%
2021/03/24	5	54.70	11	54.46	54.40	-6	27,212	-0.02%
2021/03/23	9	54.62	0	0.00	54.50	9	27,030	0.03%
2021/03/22	7.1	53.52	1.1	53.32	53.90	6.1	26,920	0.02%
2021/03/19	28.3	53.78	10	54.12	53.70	18.3	27,234	0.07%
2021/03/18	15	54.71	3	54.60	54.40	12	26,995	0.04%
2021/03/17	38	54.56	18	54.66	54.50	20	27,457	0.07%
2021/03/16	4	55.28	1	55.40	55.40	3	27,420	0.01%
2021/03/15	18	55.67	12.1	55.87	55.50	6	27,388	0.02%
2021/03/12	52.1	54.88	34.1	54.72	54.90	18	27,099	0.07%
2021/03/11	45.1	55.59	18	55.71	55.40	27.1	26,922	0.10%
2021/03/10	10	53.61	14	53.62	54.00	-4	25,773	-0.02%
2021/03/09	14	53.46	17	53.56	53.70	-3	25,454	-0.01%
2021/03/08	6	52.07	15	52.28	52.10	-9	24,877	-0.04%
2021/03/05	6	50.50	4	50.75	50.80	2	24,534	0.01%
2021/03/04	2	50.50	3	50.73	50.60	-1	25,238	0.00%
2021/03/03	0	0.00	4	50.83	51.00	-4	25,089	-0.02%
2021/03/02	4	50.75	2	50.66	50.10	2	24,982	0.01%
2021/02/26	54.1	50.45	14	50.91	49.90	40.1	24,694	0.16%
2021/02/25	5	50.78	22.1	51.20	51.70	-17.1	23,847	-0.07%
2021/02/24	6	50.00	14	50.04	50.00	-8	23,128	-0.03%
2021/02/23	12	49.34	10	49.77	49.75	2	22,937	0.01%
2021/02/22	3	49.17	12	49.64	48.95	-9	22,702	-0.04%
2021/02/19	8	49.08	2.1	48.91	49.10	5.9	22,644	0.03%
2021/02/18	3	49.55	29	49.63	49.20	-26	22,724	-0.11%
2021/02/17	3	48.40	59.1	48.67	48.90	-56.1	22,516	-0.25%
2021/02/05	20	46.97	2	47.30	46.90	18	21,815	0.08%
2021/02/04	7.1	47.15	3	47.03	47.10	4.1	22,053	0.02%
2021/02/03	0.1	47.01	5.3	47.24	47.60	-5.2	22,835	-0.02%
2021/02/02	0	0.00	8	47.27	47.25	-8	22,979	-0.03%
2021/02/01	9	45.68	5	45.84	45.95	4	22,665	0.02%
2021/01/29	6.2	45.73	14	46.02	45.55	-7.8	22,644	-0.03%
2021/01/28	11.1	46.05	18	46.10	46.20	-6.9	22,410	-0.03%
2021/01/27	1	46.85	1	46.60	46.80	0	22,191	0.00%
2021/01/26	22.2	46.74	3	46.67	46.50	19.2	22,119	0.09%
2021/01/25	0	0.00	29	47.38	47.40	-29	21,928	-0.13%
2021/01/22	2	46.25	6	46.53	46.25	-4	21,726	-0.02%
2021/01/21	25.1	46.46	1	46.60	46.20	24.1	21,634	0.11%
2021/01/20	3.2	46.53	4	46.55	46.20	-0.8	21,583	0.00%
2021/01/19	1	47.00	12	47.17	47.25	-11	21,378	-0.05%
2021/01/18	43	46.82	3	46.90	46.95	40	21,305	0.19%
2021/01/15	25.2	47.80	19	47.72	47.60	6.2	21,046	0.03%
2021/01/14	9	48.33	20	48.40	48.45	-11	20,910	-0.05%
2021/01/13	6	48.08	41	48.08	48.30	-35	20,703	-0.17%
2021/01/12	13	47.77	13	48.24	47.75	0	20,349	0.00%
2021/01/11	22	47.44	4	47.76	47.40	18	19,832	0.09%
2021/01/08	6	47.60	20	47.21	47.45	-14	19,420	-0.07%
2021/01/07	2	46.08	2	46.30	46.20	0	18,928	0.00%
2021/01/06	12.2	45.97	13	45.78	45.60	-0.8	18,827	0.00%
2021/01/05	3	46.23	10	46.13	46.35	-7	18,643	-0.04%
2021/01/04	12	46.21	1	46.35	46.25	11	18,599	0.06%
2020/12/31	11	46.65	5	46.47	46.75	6	18,506	0.03%
2020/12/30	9	46.24	39	46.58	46.90	-30	18,315	-0.16%
2020/12/29	0	0.00	3	45.57	45.50	-3	17,978	-0.02%
2020/12/28	2	45.50	2	45.33	45.55	0	18,096	0.00%
2020/12/25	5.3	45.51	0	0.00	45.50	5.3	18,122	0.03%
2020/12/24	2	45.18	2	45.65	45.55	0	18,141	0.00%
2020/12/23	11	44.66	13	44.64	44.80	-2	17,948	-0.01%
2020/12/22	17.4	45.14	3	45.18	44.90	14.4	17,960	0.08%
2020/12/21	29	45.55	3	45.45	45.50	26	18,211	0.14%
2020/12/18	13	46.42	0	0.00	46.00	13	18,064	0.07%
2020/12/17	1	46.00	3	46.37	46.20	-2	17,979	-0.01%
2020/12/16	3	46.15	1	46.45	46.35	2	18,050	0.01%
2020/12/15	46.4	46.29	2	46.40	45.85	44.4	18,040	0.25%
2020/12/14	8	47.73	7	47.37	47.30	1	17,640	0.01%
2020/12/11	18	47.45	26.1	47.49	47.20	-8.1	17,326	-0.05%
2020/12/10	0	0.00	12	45.46	45.65	-12	16,697	-0.07%
2020/12/09	4	44.85	0	0.00	45.10	4	16,532	0.02%
2020/12/08	14.1	44.89	1	45.00	45.40	13.1	16,584	0.08%
2020/12/07	10	45.28	11	45.39	45.60	-1	16,494	-0.01%
2020/12/04	0	0.00	2	45.05	45.15	-2	16,320	-0.01%
2020/12/03	5	44.32	0	0.00	44.45	5	16,105	0.03%
2020/12/02	1	44.50	1	44.60	44.55	0	15,890	0.00%
2020/12/01	16	44.58	2	44.68	44.80	14	15,675	0.09%
2020/11/30	8.1	45.08	1	45.50	44.30	7.1	15,570	0.05%
2020/11/27	3	45.42	0	0.00	45.65	3	14,834	0.02%
2020/11/26	10	45.50	1	45.60	45.60	9	14,746	0.06%
2020/11/25	0	0.00	6	45.29	45.15	-6	14,672	-0.04%
2020/11/24	7	45.01	2	45.10	44.95	5	14,637	0.03%
2020/11/23	2	45.45	12	45.33	45.50	-10	14,581	-0.07%
2020/11/20	5	44.77	23	44.54	44.90	-18	14,590	-0.12%
2020/11/19	7	45.40	0	0.00	45.25	7	14,975	0.05%
2020/11/18	3	45.47	2	45.55	45.50	1	14,881	0.01%
2020/11/17	14	45.47	5	45.55	45.55	9	14,877	0.06%
2020/11/16	19	45.73	4	45.41	45.55	15	14,813	0.10%
2020/11/13	1	45.00	1	45.20	45.30	0	14,784	0.00%
2020/11/12	2	44.93	11	45.13	45.20	-9	14,647	-0.06%
2020/11/11	3	45.05	38	45.26	45.55	-35	14,376	-0.24%
2020/11/10	1	43.50	1	43.50	43.60	0	13,554	0.00%
2020/11/09	1	42.50	1	42.70	42.70	0	13,328	0.00%
2020/11/06	1	41.75	2	41.85	41.95	-1	13,253	-0.01%
2020/11/05	1	41.75	1	41.85	41.65	0	13,504	0.00%
2020/10/30	0	0.00	2	40.70	40.70	-2	13,672	-0.01%
2020/10/29	4	40.78	4	40.76	40.75	0	13,549	0.00%
2020/10/28	3	41.20	3	41.20	41.35	0	13,517	0.00%
2020/10/27	3	41.45	0	0.00	41.30	3	13,626	0.02%
2020/10/26	0	0.00	4	41.50	41.70	-4	13,648	-0.03%
2020/10/23	2	41.38	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	11	41.60	41.50	-11	13,769	-0.08%
2020/10/19	0	0.00	0.2	41.50	41.45	-0.2	13,652	0.00%
2020/10/16	1	41.30	3	41.55	41.35	-2	13,717	-0.01%
2020/10/14	6	41.75	3	41.77	41.80	3	13,725	0.02%
2020/10/13	1	41.40	3	41.65	41.45	-2	13,582	-0.01%
2020/10/12	0	0.00	5	41.40	41.45	-5	13,601	-0.04%
2020/10/08	3	41.10	0	0.00	41.05	3	13,607	0.02%
2020/10/07	10	41.26	0	0.00	41.15	10	13,557	0.07%
2020/10/06	1	41.45	3	41.50	41.50	-2	13,534	-0.01%
2020/10/05	1	41.70	0	0.00	41.20	1	13,460	0.01%
2020/09/30	10	41.80	1	41.80	41.90	9	13,544	0.07%
2020/09/29	0	0.00	3	41.57	41.65	-3	13,566	-0.02%
2020/09/28	6	41.03	6	41.02	41.30	0	13,654	0.00%
2020/09/24	3	40.58	10	41.10	40.60	-7	13,700	-0.05%
2020/09/23	10	41.60	11	41.45	41.75	-1	13,275	-0.01%
2020/09/22	16	42.06	5	41.90	41.90	11	13,140	0.08%
2020/09/21	5	42.78	7	42.75	42.40	-2	13,295	-0.02%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/17	3	43.53	2	43.30	43.25	1	13,119	0.01%
2020/09/16	2	43.55	0	0.00	43.75	2	13,096	0.02%
2020/09/15	1	43.60	4	43.60	43.75	-3	13,018	-0.02%
2020/09/14	7	43.52	6	43.60	43.65	1	13,087	0.01%
2020/09/11	2	43.40	16	43.38	43.45	-14	13,010	-0.11%
2020/09/10	0	0.00	9	42.98	43.05	-9	12,965	-0.07%
2020/09/09	6	41.86	7	42.20	42.25	-1	12,854	-0.01%
2020/09/08	2	42.45	1	42.45	42.50	1	12,825	0.01%
2020/09/07	7	42.34	9	42.33	42.45	-2	12,905	-0.02%
2020/09/04	10	42.28	13	42.28	42.45	-3	13,169	-0.02%
2020/09/03	6	42.42	7	42.65	42.75	-1	13,311	-0.01%
2020/09/02	11	42.21	2	42.65	42.20	9	13,346	0.07%
2020/09/01	16	42.73	8	42.55	42.80	8	13,346	0.06%
2020/08/31	10	43.48	0	0.00	42.80	10	13,272	0.08%
2020/08/28	5	43.25	15	43.23	43.30	-10	13,213	-0.08%
2020/08/27	4	43.03	0	0.00	43.10	4	13,266	0.03%
2020/08/26	5	43.15	10	43.40	43.40	-5	13,235	-0.04%
2020/08/25	0	0.00	32	43.19	43.40	-32	13,156	-0.24%
2020/08/24	12	41.80	0	0.00	41.70	12	12,833	0.09%
2020/08/21	13	41.49	3	41.45	41.80	10	12,897	0.08%
2020/08/20	12	41.75	28	42.03	41.40	-16	12,766	-0.13%
2020/08/19	0	0.00	18	43.01	42.75	-18	12,709	-0.14%
2020/08/18	0	0.00	6	42.57	42.55	-6	12,493	-0.05%
2020/08/17	5	42.13	4	42.24	42.50	1	12,560	0.01%
2020/08/14	11	41.80	4	41.70	41.85	7	12,580	0.06%
2020/08/13	0	0.00	2	41.95	42.00	-2	12,658	-0.02%
2020/08/12	1	41.85	1.8	41.87	41.85	-0.8	12,773	-0.01%
2020/08/11	9	42.07	9	41.94	41.75	0	12,660	0.00%
2020/08/10	1	41.20	23	41.40	41.75	-22	12,546	-0.18%
2020/08/07	10	41.27	5	41.21	41.15	5	12,544	0.04%
2020/08/06	3	41.55	7	41.48	41.55	-4	12,531	-0.03%
2020/08/05	2	41.40	3	41.43	41.40	-1	12,568	-0.01%
2020/08/04	9	41.42	5	41.35	41.30	4	12,604	0.03%
2020/08/03	4	41.30	1	41.25	41.25	3	12,627	0.02%
2020/07/31	4	41.73	1	41.75	41.75	3	12,603	0.02%
2020/07/30	0	0.00	3	41.85	42.20	-3	12,463	-0.02%
2020/07/29	4	41.88	6	42.30	41.80	-2	12,418	-0.02%
2020/07/28	12	41.71	13	41.73	41.70	-1	12,617	-0.01%
2020/07/27	12	42.00	7	41.98	41.80	5	12,746	0.04%
2020/07/24	12	42.24	1	42.35	42.00	11	12,880	0.09%
2020/07/23	1	42.75	5	42.85	42.70	-4	12,799	-0.03%
2020/07/22	2	43.00	4	42.76	43.10	-2	12,889	-0.02%
2020/07/21	7	42.62	3	42.68	42.50	4	12,846	0.03%
2020/07/20	8	42.57	5	42.55	42.65	3	12,732	0.02%
2020/07/17	8	42.90	9	42.84	42.80	-1	12,866	-0.01%
2020/07/13	1	43.00	0	0.00	43.00	1	13,365	0.01%
2020/07/10	13.3	42.57	11	42.54	42.40	2.3	13,490	0.02%
2020/07/09	21	43.16	16	43.07	42.80	5	13,702	0.04%
2020/07/08	3	43.40	3	43.27	43.10	0	13,617	0.00%
2020/07/07	0	0.00	1	43.20	43.30	-1	13,722	-0.01%
2020/07/06	1	43.00	4	43.24	43.30	-3	13,742	-0.02%
2020/07/03	1	42.75	1	42.35	42.80	0	13,867	0.00%
2020/07/02	20	42.35	2	42.20	42.10	18	14,007	0.13%
2020/07/01	9	42.17	1	42.20	42.30	8	14,311	0.06%
2020/06/30	1	43.90	0	0.00	43.90	1	14,307	0.01%
2020/06/29	5.2	43.73	2	43.60	43.80	3.2	14,241	0.02%
2020/06/24	1	44.10	2	44.08	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	5	43.53	44.00	-5	14,476	-0.03%
2020/06/22	3	43.50	2	43.48	43.60	1	14,552	0.01%
2020/06/19	3	43.73	3	43.77	43.60	0	14,773	0.00%
2020/06/18	10	43.68	3	43.78	43.85	7	14,934	0.05%
2020/06/17	4	43.96	6	44.16	44.30	-2	15,019	-0.01%
2020/06/16	3	43.55	7	44.20	44.10	-4	15,493	-0.03%
2020/06/15	0	0.00	8	43.25	43.10	-8	16,095	-0.05%
2020/06/12	6	43.02	3	42.92	43.25	3	16,407	0.02%
2020/06/11	5	44.05	6	43.64	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	4	44.53	44.60	-4	17,044	-0.02%
2020/06/09	2	44.00	1	44.00	44.00	1	17,833	0.01%
2020/06/08	6	43.70	6	43.91	43.85	0	18,181	0.00%
2020/06/05	0.2	43.50	3	43.57	43.50	-2.8	18,324	-0.02%
2020/06/04	9	43.57	1	43.50	43.55	8	18,566	0.04%
2020/06/03	15	43.45	6	43.44	43.55	9	18,973	0.05%
2020/06/02	1	42.80	4	42.91	42.95	-3	18,957	-0.02%
2020/06/01	2	42.68	4	42.69	42.50	-2	18,967	-0.01%
2020/05/29	5	41.74	2	41.85	42.40	3	18,961	0.02%
2020/05/28	6	42.13	12	41.95	42.05	-6	18,742	-0.03%
2020/05/27	1	42.45	1	42.60	42.65	0	18,852	0.00%
2020/05/26	4	41.68	13	42.58	42.45	-9	18,940	-0.05%
2020/05/25	13	41.30	14	41.46	41.70	-1	18,867	-0.01%
2020/05/22	21	42.05	11	41.68	41.70	10	18,881	0.05%
2020/05/21	3	42.17	9	42.45	42.70	-6	18,910	-0.03%
2020/05/20	4	42.25	6	42.25	42.25	-2	18,801	-0.01%
2020/05/19	1	41.75	10	41.97	42.00	-9	18,690	-0.05%
2020/05/18	1	41.10	12	41.12	41.20	-11	18,448	-0.06%
2020/05/15	7	41.14	1	41.05	41.15	6	18,430	0.03%
2020/05/14	23	40.75	5	40.65	40.55	18	18,263	0.10%
2020/05/13	17	41.10	9	40.91	40.95	8	18,156	0.04%
2020/05/12	6	40.96	5	41.15	41.20	1	18,167	0.01%
2020/05/11	7.2	41.20	15	41.41	41.20	-7.8	18,225	-0.04%
2020/05/08	3	40.73	3	40.90	40.65	0	18,241	0.00%
2020/05/07	16	40.57	7	40.64	40.50	9	18,279	0.05%
2020/05/06	5	40.51	4	40.71	40.55	1	18,315	0.01%
2020/05/05	14	40.90	8	40.73	40.65	6	18,380	0.03%
2020/05/04	18	40.87	8	40.73	40.75	10	18,411	0.05%
2020/04/30	2	42.20	5	42.38	42.30	-3	18,225	-0.02%
2020/04/29	1	41.15	5	41.31	41.05	-4	18,188	-0.02%
2020/04/28	3	40.17	3	40.37	40.30	0	18,182	0.00%
2020/04/27	12	40.11	4	40.10	40.10	8	18,723	0.04%
2020/04/24	0	0.00	3	39.50	39.20	-3	18,683	-0.02%
2020/04/23	5	39.44	7	39.97	39.60	-2	18,723	-0.01%
2020/04/22	4	38.58	7	38.69	39.45	-3	18,721	-0.02%
2020/04/21	22	39.26	22	39.15	39.00	0	18,670	0.00%
2020/04/20	13	40.34	1	40.15	40.10	12	18,566	0.06%
2020/04/17	7	40.60	12	41.19	40.60	-5	18,610	-0.03%
2020/04/16	28	40.33	15	40.21	40.20	13	18,482	0.07%
2020/04/15	4	40.83	2	40.85	41.05	2	18,295	0.01%
2020/04/14	13	40.41	10	40.36	40.65	3	18,190	0.02%
2020/04/13	9.1	39.55	5	39.65	39.50	4.1	18,003	0.02%
2020/04/10	6	38.82	16	39.19	39.20	-10	17,881	-0.06%
2020/04/09	3	38.15	9	38.08	38.20	-6	17,767	-0.03%
2020/04/08	3	37.37	16	37.85	37.95	-13	17,642	-0.07%
2020/04/07	17	37.40	0	0.00	37.25	17	17,403	0.10%
2020/04/06	14	37.06	17	37.27	37.30	-3	17,181	-0.02%
2020/04/01	2	37.30	10	37.48	37.40	-8	16,908	-0.05%
2020/03/31	9	38.06	9	38.03	37.55	0	16,767	0.00%
2020/03/30	26	37.61	4	37.90	37.90	22	16,494	0.13%
2020/03/27	5	38.06	29	38.31	38.30	-24	16,359	-0.15%
2020/03/26	5	37.12	3	37.22	37.30	2	16,114	0.01%
2020/03/25	11	37.09	6	37.08	37.10	5	16,112	0.03%
2020/03/24	14	36.68	7	36.99	36.25	7	15,922	0.04%
2020/03/23	5	35.66	2	36.30	36.00	3	15,817	0.02%
2020/03/20	1	35.40	4	36.93	37.50	-3	15,842	-0.02%
2020/03/19	14	35.19	18.5	35.65	34.85	-4.5	15,428	-0.03%
2020/03/18	17	37.03	10	37.10	36.85	7	15,332	0.05%
2020/03/17	9	37.45	2	37.65	37.35	7	15,127	0.05%
2020/03/16	10	38.45	11	38.69	38.05	-1	14,810	-0.01%
2020/03/13	22	37.92	20	38.52	39.65	2	14,425	0.01%
2020/03/12	22	40.75	4	40.55	40.50	18	13,472	0.13%
2020/03/11	14.1	42.35	7	42.44	42.15	7.1	13,056	0.05%
2020/03/10	9	42.51	10	42.85	42.35	-1	13,022	-0.01%
2020/03/09	26	42.65	2	42.38	42.35	24	12,848	0.19%
2020/03/06	2	44.30	4	44.35	44.20	-2	12,372	-0.02%
2020/03/05	0	0.00	1	45.10	45.15	-1	12,347	-0.01%
2020/03/04	2	44.25	7	44.15	44.45	-5	12,451	-0.04%
2020/03/03	2	44.10	0	0.00	44.15	2	12,548	0.02%
2020/03/02	1	43.80	0	0.00	43.95	1	12,678	0.01%
2020/02/27	2	44.40	0	0.00	44.45	2	13,147	0.02%
2020/02/26	2	44.45	0	0.00	44.70	2	13,411	0.01%
2020/02/25	7	44.66	2	44.90	44.95	5	13,301	0.04%
2020/02/24	11	45.27	3	45.05	45.00	8	13,338	0.06%
2020/02/21	2	45.80	1	45.90	45.70	1	13,244	0.01%
2020/02/20	1	46.20	2	46.20	46.10	-1	13,321	-0.01%
2020/02/19	2	46.35	8	46.15	46.35	-6	13,295	-0.05%
2020/02/18	2	46.00	25	45.96	46.00	-23	13,310	-0.17%
2020/02/17	5	45.69	3	45.70	45.95	2	13,316	0.02%
2020/02/14	0	0.00	1	46.05	46.15	-1	13,329	-0.01%
2020/02/13	5	46.00	5	45.96	46.05	0	13,428	0.00%
2020/02/12	7	46.39	3	46.52	46.35	4	13,455	0.03%
2020/02/11	5	45.90	6	45.90	46.00	-1	13,347	-0.01%
2020/02/07	0	0.00	1	45.60	45.40	-1	14,026	-0.01%
2020/02/06	0	0.00	2	45.55	46.00	-2	14,017	-0.01%
2020/02/04	0	0.00	1	45.05	45.05	-1	13,912	-0.01%
2020/02/03	1	44.20	22	44.05	44.15	-21	13,979	-0.15%
2020/01/31	3	45.07	0	0.00	45.05	3	13,806	0.02%
2020/01/30	15	45.37	6	45.06	45.00	9	13,719	0.07%
2020/01/20	2	47.10	0	0.00	47.10	2	13,126	0.02%
2020/01/16	0	0.00	0.2	46.90	46.90	-0.2	12,986	0.00%
2020/01/15	0.3	46.80	0	0.00	46.80	0.3	12,907	0.00%
2020/01/14	2	46.95	9	46.91	47.00	-7	12,838	-0.05%
2020/01/13	20	46.76	10	46.75	46.80	10	12,734	0.08%
2020/01/10	10	46.40	5	46.40	46.40	5	12,676	0.04%
2020/01/09	0	0.00	4	46.00	46.00	-4	12,608	-0.03%
2020/01/08	12	45.86	0	0.00	45.80	12	12,623	0.10%
2020/01/07	1	46.15	2	46.15	46.30	-1	12,548	-0.01%
2020/01/06	1	46.35	2	46.30	46.40	-1	12,563	-0.01%
2020/01/03	1	46.80	0	0.00	46.75	1	12,558	0.01%
2020/01/02	6	46.46	2	46.45	46.45	4	12,533	0.03%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	1	46.60	2	46.65	46.70	-1	12,500	-0.01%
2019/12/27	0	0.00	6	46.66	46.75	-6	12,512	-0.05%
2019/12/26	5	46.45	6	46.46	46.50	-1	12,435	-0.01%
2019/12/25	7	46.45	1	46.45	46.45	6	12,509	0.05%
2019/12/23	0	0.00	2	46.60	46.65	-2	12,613	-0.02%
2019/12/20	6	46.71	7	46.76	46.75	-1	12,650	-0.01%
2019/12/18	0	0.00	2	46.55	46.75	-2	12,459	-0.02%
2019/12/17	2	46.25	0	0.00	46.50	2	12,454	0.02%
2019/12/16	13	46.87	27	46.68	46.60	-14	12,268	-0.11%
2019/12/13	45	46.81	34	46.89	47.15	11	12,136	0.09%
2019/12/12	3	46.07	0	0.00	46.05	3	11,685	0.03%
2019/12/11	0.2	45.85	0	0.00	45.95	0.2	11,598	0.00%
2019/12/10	5	45.45	0	0.00	45.55	5	11,447	0.04%
2019/12/06	0	0.00	6	45.35	45.45	-6	11,572	-0.05%
2019/12/05	0	0.00	11	44.96	45.50	-11	11,663	-0.09%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/03	0	0.00	5	44.85	44.90	-5	11,512	-0.04%
2019/12/02	0	0.00	10	44.64	44.80	-10	11,513	-0.09%
2019/11/29	2	44.85	0	0.00	44.80	2	11,431	0.02%
2019/11/28	0	0.00	4	45.36	45.40	-4	11,208	-0.04%
2019/11/27	0	0.00	1	45.55	45.85	-1	11,107	-0.01%
2019/11/26	7	46.30	39	46.35	46.00	-32	10,945	-0.29%
2019/11/25	12	45.88	0	0.00	46.10	12	10,286	0.12%
2019/11/22	1	45.10	0	0.00	45.30	1	10,034	0.01%
2019/11/21	5	45.01	0	0.00	45.05	5	10,041	0.05%
2019/11/19	0	0.00	1	45.45	45.55	-1	9,880	-0.01%
2019/11/18	3	45.25	0	0.00	45.60	3	9,831	0.03%
2019/11/14	2	45.30	1	45.10	45.10	1	9,986	0.01%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	4	45.68	0	0.00	45.55	4	10,259	0.04%
2019/11/11	0	0.00	1	45.20	45.20	-1	10,222	-0.01%
2019/11/08	2	45.55	0	0.00	45.60	2	10,236	0.02%
2019/11/07	7	45.50	0	0.00	45.50	7	10,148	0.07%
2019/11/06	0	0.00	7	45.94	45.85	-7	9,873	-0.07%
2019/11/05	11	45.10	0	0.00	44.95	11	9,380	0.12%
2019/11/04	1	44.50	1	44.65	44.95	0	9,414	0.00%
2019/10/31	1	44.75	0	0.00	44.55	1	9,553	0.01%
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/25	0	0.00	5	45.45	45.50	-5	9,528	-0.05%
2019/10/24	0	0.00	1	45.45	45.55	-1	9,527	-0.01%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	2	45.40	0	0.00	45.25	2	9,561	0.02%
2019/10/14	0	0.00	6	44.74	44.80	-6	9,512	-0.06%
2019/10/09	5	43.90	1	44.35	43.90	4	9,473	0.04%
2019/10/04	1	43.90	2	44.00	44.00	-1	9,453	-0.01%
2019/10/01	0	0.00	2	44.85	45.00	-2	9,586	-0.02%
2019/09/20	0	0.00	13	45.14	45.15	-13	10,806	-0.12%
2019/09/19	2	45.20	13	45.45	45.20	-11	10,757	-0.10%
2019/09/18	0	0.00	1	45.60	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	7	45.16	45.55	-7	10,693	-0.07%
2019/09/12	0.2	44.95	3	45.08	45.00	-2.8	10,726	-0.03%
2019/09/11	0	44.95	0	0.00	44.95	0	10,826	0.00%
2019/09/10	0	0.00	5	45.00	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	4	44.31	44.55	-4	10,670	-0.04%
2019/09/06	0	0.00	3	43.90	44.00	-3	10,567	-0.03%
2019/09/05	1	43.95	1	43.95	43.95	0	10,660	0.00%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/09/02	2	43.55	0	0.00	43.50	2	10,671	0.02%
2019/08/30	3	43.42	0	0.00	43.65	3	10,756	0.03%
2019/08/28	0	0.00	5	43.56	43.70	-5	10,818	-0.05%
2019/08/26	0.1	43.00	3	43.10	43.00	-2.9	10,789	-0.03%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	0	0.00	2	43.10	43.10	-2	10,813	-0.02%
2019/08/21	3	42.97	4	42.94	42.90	-1	11,145	-0.01%
2019/08/20	3	43.00	0	0.00	42.90	3	11,111	0.03%
2019/08/16	1	43.40	10	42.13	43.15	-9	11,048	-0.08%
2019/08/15	1	41.70	2	42.00	41.90	-1	10,942	-0.01%
2019/08/14	2	42.60	2	42.40	42.05	0	11,055	0.00%
2019/08/13	11	42.45	1	42.30	42.30	10	11,116	0.09%
2019/08/12	4	41.75	0	0.00	41.90	4	11,259	0.04%
2019/08/08	2	41.83	0	0.00	41.90	2	11,569	0.02%
2019/08/07	3	41.73	0	0.00	41.65	3	11,618	0.03%
2019/08/06	1	41.70	0	0.00	41.70	1	11,901	0.01%
2019/08/05	5	41.98	3	42.02	42.00	2	11,942	0.02%
2019/08/02	5	42.47	1	42.40	42.35	4	11,942	0.03%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	3	43.19	0	0.00	43.20	3	12,042	0.03%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/29	0	0.00	1	43.60	43.55	-1	12,158	-0.01%
2019/07/25	0	0.00	1	43.65	43.90	-1	12,432	-0.01%
2019/07/22	1	43.60	0	0.00	43.60	1	12,563	0.01%
2019/07/19	4	43.73	0	0.00	43.50	4	12,593	0.03%
2019/07/17	1	43.70	10	43.80	43.50	-9	12,580	-0.07%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/11	1	44.20	5	44.14	44.20	-4	12,840	-0.03%
2019/07/10	0	0.00	1	44.30	44.30	-1	13,018	-0.01%
2019/07/09	12	43.96	0	0.00	44.05	12	13,055	0.09%
2019/07/08	2	44.30	1	44.30	44.20	1	13,061	0.01%
2019/07/05	3	44.40	1	44.15	44.30	2	13,178	0.02%
2019/07/04	2	44.33	0	0.00	44.35	2	13,236	0.02%
2019/07/03	4	46.18	10	46.10	46.10	-6	13,177	-0.05%
2019/07/01	10	46.25	2	46.18	46.25	8	12,781	0.06%
2019/06/28	3	45.82	3	45.87	45.85	0	12,611	0.00%
2019/06/27	1	45.80	10	45.93	45.80	-9	12,572	-0.07%
2019/06/26	9	45.18	0	0.00	45.40	9	12,505	0.07%
2019/06/24	1	44.45	5	44.80	44.90	-4	12,607	-0.03%
2019/06/19	1	44.65	4	44.85	44.80	-3	12,755	-0.02%
2019/06/18	6	44.30	0	0.00	44.50	6	12,656	0.05%
2019/06/17	1	44.05	1	44.25	44.10	0	12,868	0.00%
2019/06/13	1	43.40	1	43.45	43.65	0	13,170	0.00%
2019/06/12	1	44.25	0	0.00	44.35	1	13,250	0.01%
2019/06/11	0	0.00	2	44.33	44.45	-2	13,372	-0.01%
2019/06/10	2	44.00	3	43.95	44.15	-1	13,370	-0.01%
2019/06/05	3	43.35	0	0.00	43.10	3	13,478	0.02%
2019/06/04	1	43.75	1	43.60	43.90	0	13,470	0.00%
2019/06/03	0	0.00	2	43.20	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	1	42.90	43.25	-1	13,432	-0.01%
2019/05/29	1	42.35	0	0.00	42.45	1	13,576	0.01%
2019/05/28	2	42.38	0	0.00	42.30	2	13,740	0.01%
2019/05/27	22	42.10	0	0.00	42.30	22	13,665	0.16%
2019/05/22	4	42.40	2	42.55	42.50	2	13,835	0.01%
2019/05/21	0	0.00	4	43.01	43.05	-4	13,864	-0.03%
2019/05/20	5	42.02	0	0.00	41.90	5	13,733	0.04%
2019/05/17	20	42.04	1	41.90	41.90	19	13,636	0.14%
2019/05/16	12	42.49	0	0.00	42.00	12	13,498	0.09%
2019/05/15	5	43.28	3	43.25	43.25	2	13,362	0.01%
2019/05/14	4	43.08	5	43.17	43.15	-1	13,373	-0.01%
2019/05/13	9	43.93	0	0.00	43.80	9	13,270	0.07%
2019/05/10	41	44.60	0	0.00	44.60	41	13,345	0.31%
2019/05/09	18	44.82	0	0.00	44.60	18	13,436	0.13%
2019/05/07	1	45.50	0	0.00	45.40	1	13,491	0.01%
2019/05/03	0	0.00	2	46.15	46.15	-2	13,628	-0.01%
2019/05/02	2	46.35	1	46.40	46.40	1	13,506	0.01%
2019/04/30	3	45.57	3	45.80	45.60	0	13,422	0.00%
2019/04/29	4	45.60	1	45.75	45.70	3	13,422	0.02%
2019/04/26	0	0.00	9	45.20	45.50	-9	13,449	-0.07%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	1	45.50	1	45.25	45.40	0	13,919	0.00%
2019/04/23	0	0.00	7	45.30	45.35	-7	14,182	-0.05%
2019/04/22	0.3	45.25	0	0.00	45.25	0.3	14,494	0.00%
2019/04/18	11	44.85	21	45.04	45.00	-10	14,768	-0.07%
2019/04/17	3	45.27	0	0.00	45.20	3	14,610	0.02%
2019/04/16	0	0.00	10	45.30	45.30	-10	14,477	-0.07%
2019/04/15	9	45.75	7	45.70	45.70	2	14,346	0.01%
2019/04/12	0	0.00	2	45.65	45.70	-2	14,335	-0.01%
2019/04/11	2	45.50	2	45.75	45.55	0	14,325	0.00%
2019/04/09	3	45.50	2	45.70	45.75	1	14,189	0.01%
2019/04/08	11	45.40	1	45.45	45.35	10	14,074	0.07%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	7	45.87	26	46.13	45.60	-19	13,728	-0.14%
2019/03/29	5	45.24	3	45.50	46.00	2	13,562	0.01%
2019/03/28	5	44.77	17	44.95	45.10	-12	13,404	-0.09%
2019/03/27	2	45.00	0	0.00	44.95	2	13,331	0.02%
2019/03/26	12	45.54	0	0.00	45.50	12	13,224	0.09%
2019/03/25	4	45.59	0	0.00	45.55	4	13,349	0.03%
2019/03/22	3	46.82	1	47.10	46.40	2	13,166	0.02%
2019/03/21	7	46.91	1	46.85	46.90	6	13,054	0.05%
2019/03/20	0	0.00	17	47.11	47.15	-17	13,050	-0.13%
2019/03/19	0	0.00	22	46.75	46.95	-22	12,850	-0.17%
2019/03/18	0	0.00	1	45.80	46.00	-1	12,664	-0.01%
2019/03/15	11	45.22	3	45.25	45.25	8	12,582	0.06%
2019/03/14	1	45.25	1	45.40	45.25	0	12,452	0.00%
2019/03/13	2	45.00	2	45.30	45.25	0	12,434	0.00%
2019/03/12	4.2	45.08	3	45.20	45.00	1.2	12,423	0.01%
2019/03/11	11	44.56	1	44.60	44.50	10	12,436	0.08%
2019/03/08	3	44.65	2	44.75	44.70	1	12,490	0.01%
2019/03/07	1	45.05	0.1	45.20	45.10	0.9	12,623	0.01%
2019/03/06	1	45.10	1	45.20	45.15	0	12,732	0.00%
2019/03/05	2	45.10	1	45.20	45.10	1	12,846	0.01%
2019/03/04	9.3	44.77	13	44.78	45.15	-3.7	12,921	-0.03%
2019/02/27	6	45.44	2	45.45	45.50	4	12,758	0.03%
2019/02/26	14	45.35	2	45.50	45.45	12	12,558	0.10%
2019/02/25	16	45.13	0	0.00	45.30	16	12,239	0.13%
2019/02/22	7	44.94	3	45.05	45.00	4	12,147	0.03%
2019/02/21	12	45.02	2	45.00	45.10	10	12,083	0.08%
2019/02/20	1	45.05	1	45.10	45.05	0	12,003	0.00%
2019/02/19	11	44.85	0	0.00	44.85	11	11,846	0.09%
2019/02/18	10	44.70	4	44.64	44.75	6	11,801	0.05%
2019/02/14	1	44.55	0	0.00	44.50	1	11,660	0.01%
2019/02/13	9	44.57	2	44.55	44.60	7	11,458	0.06%
2019/02/12	12	44.26	0	0.00	44.30	12	11,447	0.10%
2019/02/11	6	44.30	0	0.00	44.15	6	11,317	0.05%
2019/01/30	2	44.65	0	0.00	44.55	2	11,181	0.02%
2019/01/29	1	44.55	0	0.00	44.75	1	11,121	0.01%
2019/01/28	2	44.40	3	44.50	44.60	-1	10,954	-0.01%
2019/01/25	4	44.03	0	0.00	44.00	4	10,827	0.04%
2019/01/24	3	44.18	0	0.00	44.05	3	10,643	0.03%
2019/01/23	1	44.25	1	44.25	44.30	0	10,634	0.00%
2019/01/22	2	44.25	0	0.00	44.25	2	10,710	0.02%
2019/01/21	7	44.31	0	0.00	44.30	7	10,736	0.07%
2019/01/18	2	43.85	0	0.00	44.15	2	10,904	0.02%
2019/01/17	2	43.93	2	44.13	44.05	0	11,002	0.00%
2019/01/16	21	44.20	13	43.95	44.00	8	10,922	0.07%
2019/01/15	10	44.67	12	44.65	44.60	-2	10,614	-0.02%
2019/01/14	2	44.95	4	44.90	45.00	-2	10,342	-0.02%
2019/01/11	9	46.32	2	46.15	45.95	7	10,140	0.07%
2019/01/10	7	46.64	5	46.80	46.90	2	9,958	0.02%
2019/01/09	0.1	46.95	6	47.02	47.05	-5.9	10,011	-0.06%
2019/01/08	1	45.90	0	0.00	45.70	1	9,975	0.01%
2019/01/07	3	46.02	2	45.95	45.95	1	10,273	0.01%
2019/01/04	1	45.35	0	0.00	45.30	1	10,445	0.01%
2019/01/03	10	45.75	0	0.00	45.80	10	10,903	0.09%
2019/01/02	4	46.29	0	0.00	46.10	4	11,063	0.04%
2018/12/28	3	46.58	0	0.00	47.05	3	11,114	0.03%
2018/12/27	1	46.95	0	0.00	46.95	1	11,424	0.01%
2018/12/25	2	46.15	2	46.25	46.50	0	11,742	0.00%
2018/12/24	7	46.73	5	46.55	46.85	2	11,927	0.02%
2018/12/21	3	46.95	0	0.00	47.30	3	12,410	0.02%
2018/12/20	16	47.07	7	46.97	47.05	9	12,555	0.07%
2018/12/19	2	47.00	0	0.00	47.30	2	12,580	0.02%
2018/12/18	8	47.08	0	0.00	47.05	8	12,666	0.06%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/13	2	47.85	2	47.95	48.05	0	13,081	0.00%
2018/12/12	14	47.66	0	0.00	47.55	14	13,095	0.11%
2018/12/11	15	47.28	0	0.00	47.25	15	13,061	0.11%
2018/12/10	7	47.44	0	0.00	47.50	7	12,977	0.05%
2018/12/07	11	48.04	0	0.00	48.00	11	12,947	0.08%
2018/12/06	12	48.10	6	47.91	48.00	6	12,897	0.05%
2018/12/05	5	48.34	3	48.30	48.35	2	12,874	0.02%
2018/12/04	1	48.35	1	48.70	48.75	0	12,872	0.00%
2018/12/03	1	49.00	5	49.20	49.15	-4	12,840	-0.03%
2018/11/30	11	48.89	0	0.00	48.80	11	12,724	0.09%
2018/11/28	2	48.90	0	0.00	48.85	2	12,400	0.02%
2018/11/27	20	49.39	4	49.20	49.10	16	12,281	0.13%
2018/11/26	4	50.35	10	50.71	49.90	-6	12,278	-0.05%
2018/11/23	8	50.21	0	0.00	50.10	8	12,218	0.07%
2018/11/22	1	50.40	2	50.55	50.80	-1	12,229	-0.01%
2018/11/21	2	50.50	1	50.80	50.70	1	12,268	0.01%
2018/11/20	0	0.00	1	50.90	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	7	51.33	51.50	-7	12,437	-0.06%
2018/11/15	4	51.00	6	50.93	51.10	-2	12,432	-0.02%
2018/11/14	2	50.90	2	51.00	51.20	0	12,470	0.00%
2018/11/13	2	49.70	2	50.20	51.00	0	12,510	0.00%
2018/11/12	2	50.40	2	50.80	50.90	0	12,588	0.00%
2018/11/09	2	50.40	2	50.70	51.10	0	12,793	0.00%
2018/11/08	0	0.00	3	50.57	50.90	-3	12,772	-0.02%
2018/11/07	2	49.80	0	0.00	50.30	2	12,670	0.02%
2018/11/06	1	49.20	2	49.73	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	1	49.00	49.20	-1	12,683	-0.01%
2018/11/02	2	48.25	4	48.44	48.90	-2	12,682	-0.02%
2018/11/01	4	47.95	6	48.29	48.30	-2	12,704	-0.02%
2018/10/31	3	48.05	1	48.10	48.45	2	12,664	0.02%
2018/10/30	0	0.00	2	47.50	47.50	-2	12,580	-0.02%
2018/10/29	0	0.00	6	46.86	46.90	-6	12,550	-0.05%
2018/10/26	9	47.40	5	47.20	47.10	4	12,485	0.03%
2018/10/25	4	48.54	2	48.50	48.00	2	12,226	0.02%
2018/10/24	3	49.23	4	49.63	49.15	-1	12,250	-0.01%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/19	2	49.35	2	49.75	50.20	0	12,270	0.00%
2018/10/18	2	49.80	3	49.92	49.60	-1	12,235	-0.01%
2018/10/17	0	0.00	2	49.83	49.75	-2	12,384	-0.02%
2018/10/16	4	49.75	1	49.50	49.70	3	12,337	0.02%
2018/10/15	0.1	49.95	1	50.20	49.95	-1	12,269	-0.01%
2018/10/11	8	50.04	0	0.00	49.65	8	11,865	0.07%
2018/10/09	2	51.90	0	0.00	51.50	2	11,377	0.02%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	1	50.80	0	0.00	50.90	1	11,086	0.01%
2018/10/03	0	0.00	3	52.20	51.80	-3	10,746	-0.03%
2018/10/02	2	51.90	1	52.20	52.10	1	10,636	0.01%
2018/09/27	0	0.00	2	51.60	51.90	-2	10,330	-0.02%
2018/09/26	2	51.10	5	51.10	51.00	-3	10,162	-0.03%
2018/09/25	2	51.60	0	0.00	51.10	2	10,326	0.02%
2018/09/21	0	0.00	14	51.23	51.10	-14	10,288	-0.14%
2018/09/20	2	50.40	3.2	50.59	50.40	-1.2	9,862	-0.01%
2018/09/18	0	50.00	0	0.00	50.00	0	9,957	0.00%
2018/09/17	1	50.00	2	50.10	50.00	-1	10,140	-0.01%
2018/09/14	2	50.15	0	0.00	50.10	2	10,481	0.02%
2018/09/13	0	50.00	0	0.00	49.90	0	10,634	0.00%
2018/09/12	5	49.65	0	0.00	49.70	5	10,843	0.05%
2018/09/11	10	49.50	0	0.00	49.80	10	11,015	0.09%
2018/09/10	0	0.00	5	49.45	49.40	-5	11,238	-0.04%
2018/09/06	2	50.10	0	0.00	50.10	2	11,466	0.02%
2018/09/04	1	50.60	0	0.00	50.90	1	11,548	0.01%
2018/08/30	0	0.00	0.1	50.60	50.50	-0.1	11,622	0.00%
2018/08/28	2	50.70	2	50.70	50.80	0	11,740	0.00%
2018/08/27	2	50.45	3	50.70	50.70	-1	11,774	-0.01%
2018/08/24	5	49.85	1	49.70	49.85	4	11,640	0.03%
2018/08/20	0	0.00	4	50.00	49.90	-4	12,047	-0.03%
2018/08/17	2	49.70	0	0.00	49.90	2	12,024	0.02%
2018/08/15	8	50.13	0	0.00	50.10	8	11,943	0.07%
2018/08/14	2	50.10	3	50.23	50.30	-1	12,078	-0.01%
2018/08/13	4	50.23	5	50.00	50.10	-1	12,264	-0.01%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/08	2	50.90	0	0.00	50.70	2	12,640	0.02%
2018/08/07	0	0.00	8	50.50	50.50	-8	12,772	-0.06%
2018/08/06	5	50.72	0	0.00	50.40	5	12,831	0.04%
2018/08/03	5	50.50	5	50.60	50.80	0	13,049	0.00%
2018/08/02	4	50.65	6	50.38	50.20	-2	13,141	-0.02%
2018/07/31	2	50.40	7	50.57	50.70	-5	13,175	-0.04%
2018/07/30	0	0.00	10	50.20	50.40	-10	12,966	-0.08%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/26	6	50.19	2	50.10	50.30	4	13,168	0.03%
2018/07/25	2	50.30	4	50.20	50.20	-2	13,156	-0.02%
2018/07/24	5	50.40	0	0.00	50.30	5	13,149	0.04%
2018/07/23	2	50.70	0	0.00	51.00	2	13,077	0.02%
2018/07/20	0	0.00	1	50.80	51.00	-1	13,127	-0.01%
2018/07/19	2	50.80	21	50.70	50.80	-19	13,137	-0.14%
2018/07/18	23	50.84	6	50.73	50.80	17	13,137	0.13%
2018/07/17	2	50.70	0	0.00	50.80	2	13,139	0.02%
2018/07/16	2	51.00	3	50.80	50.70	-1	13,165	-0.01%
2018/07/13	10	50.90	10	50.90	51.00	0	13,230	0.00%
2018/07/12	4	50.10	5	50.32	50.70	-1	13,283	-0.01%
2018/07/11	1	50.30	0	0.00	50.30	1	13,360	0.01%
2018/07/10	2	50.10	0	0.00	50.50	2	13,348	0.01%
2018/07/09	2	50.10	6	50.07	50.10	-4	13,363	-0.03%
2018/07/06	1	49.50	5	49.60	49.45	-4	13,375	-0.03%
2018/07/05	5	49.55	0	0.00	49.80	5	13,409	0.04%
2018/07/04	5	50.00	0	0.00	50.00	5	13,615	0.04%
2018/07/03	1	49.90	0	0.00	50.00	1	13,638	0.01%
2018/07/02	0.1	50.50	0	0.00	50.30	0.1	13,535	0.00%
2018/06/29	3	50.80	0	0.00	51.10	3	13,434	0.02%
2018/06/28	0	0.00	1	50.90	50.50	-1	13,314	-0.01%
2018/06/27	4	50.60	0	0.00	50.50	4	13,279	0.03%
2018/06/26	2	51.10	4	50.90	50.90	-2	13,056	-0.02%
2018/06/25	4	53.60	0	0.00	53.20	4	12,832	0.03%
2018/06/22	4	53.63	0	0.00	53.70	4	12,586	0.03%
2018/06/20	2	53.00	6	53.65	53.70	-4	12,714	-0.03%
2018/06/19	3	53.60	0	0.00	53.00	3	12,672	0.02%
2018/06/15	2	52.80	2	53.20	53.70	0	12,431	0.00%
2018/06/14	6	53.40	5	53.26	52.90	1	12,213	0.01%
2018/06/13	2	53.40	4	53.85	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	4	53.80	53.50	-4	12,349	-0.03%
2018/06/11	5	53.70	0	0.00	53.70	5	12,305	0.04%
2018/06/08	6	53.90	0	0.00	53.80	6	12,317	0.05%
2018/06/07	0	0.00	3	53.63	54.00	-3	12,354	-0.02%
2018/06/06	2	53.00	3	52.80	53.30	-1	12,473	-0.01%
2018/06/05	12	52.80	12	52.70	53.00	0	12,369	0.00%
2018/06/04	2	52.10	2	52.70	52.80	0	12,333	0.00%
2018/06/01	3	51.70	0	0.00	51.80	3	12,348	0.02%
2018/05/31	0	0.00	4	51.90	52.10	-4	12,376	-0.03%
2018/05/30	2	51.70	0	0.00	51.20	2	12,242	0.02%
2018/05/28	2	53.30	1	53.30	53.30	1	12,441	0.01%
2018/05/25	0	0.00	2	53.50	53.10	-2	12,581	-0.02%
2018/05/24	5	53.36	0	0.00	53.50	5	12,646	0.04%
2018/05/23	2	53.10	8	53.75	53.30	-6	12,693	-0.05%
2018/05/22	0	0.00	33	53.50	53.70	-33	12,665	-0.26%
2018/05/21	1	53.20	3	53.23	53.20	-2	12,638	-0.02%
2018/05/18	2	52.50	5	52.88	52.90	-3	12,560	-0.02%
2018/05/17	2	52.40	2	52.70	52.50	0	12,527	0.00%
2018/05/16	1	52.10	7	51.93	52.20	-6	12,388	-0.05%
2018/05/15	3	52.00	0	0.00	51.20	3	12,430	0.02%
2018/05/14	0	0.00	1.4	51.77	51.80	-1.4	12,756	-0.01%
2018/05/11	9	51.68	2	51.65	51.80	7	12,840	0.05%
2018/05/10	2	50.90	3	50.97	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	2	50.85	50.70	-2	12,756	-0.02%
2018/05/08	4	50.10	4	50.50	50.70	0	12,895	0.00%
2018/05/07	2	50.20	4	50.33	50.30	-2	12,889	-0.02%
2018/05/04	2	50.30	0	0.00	50.10	2	12,970	0.02%
2018/05/03	7	50.71	3	50.50	50.40	4	12,844	0.03%
2018/05/02	3	51.00	3	51.00	51.30	0	13,013	0.00%
2018/04/30	1	50.90	0	0.00	51.00	1	13,175	0.01%
2018/04/26	1	50.30	1	50.40	50.50	0	13,220	0.00%
2018/04/25	0	0.00	1	50.20	50.30	-1	13,266	-0.01%
2018/04/23	1	50.20	4	50.10	50.20	-3	13,527	-0.02%
2018/04/20	2	50.30	2	50.10	50.40	0	13,801	0.00%
2018/04/19	0	0.00	2	50.45	50.60	-2	14,009	-0.01%
2018/04/18	4	50.08	0	0.00	50.00	4	14,012	0.03%
2018/04/17	4	50.51	3	49.90	49.95	1	14,128	0.01%
2018/04/16	2	50.60	4	50.60	50.60	-2	14,244	-0.01%
2018/04/13	2	51.20	1	51.10	51.20	1	14,345	0.01%
2018/04/12	0	0.00	4	51.00	51.00	-4	14,474	-0.03%
2018/04/11	5	51.22	8	51.39	51.00	-3	14,669	-0.02%
2018/04/10	2	50.20	9	50.77	51.00	-7	14,659	-0.05%
2018/04/09	1	50.00	0	0.00	50.30	1	14,670	0.01%
2018/04/03	13	49.89	0	0.00	49.90	13	14,590	0.09%
2018/04/02	0	0.00	0.1	50.30	50.10	-0.1	14,519	0.00%
2018/03/31	0	0.00	2	50.20	50.20	-2	14,579	-0.01%
2018/03/30	3	50.40	1	50.30	50.10	2	14,685	0.01%
2018/03/29	11	50.28	13	50.10	50.10	-2	14,706	-0.01%
2018/03/28	0	0.00	2	50.20	50.30	-2	14,603	-0.01%
2018/03/27	0	0.00	8	50.59	50.70	-8	14,619	-0.05%
2018/03/26	4	50.25	22	50.20	50.40	-18	14,557	-0.12%
2018/03/23	44	50.42	21	50.20	50.30	23	14,657	0.16%
2018/03/22	2	51.70	4	51.75	51.80	-2	14,418	-0.01%
2018/03/21	2	51.50	0	0.00	51.50	2	14,331	0.01%
2018/03/20	2	51.30	10	51.30	51.70	-8	14,382	-0.06%
2018/03/19	2	51.30	2	51.30	51.60	0	14,353	0.00%
2018/03/16	12	51.02	19	51.23	51.70	-7	14,383	-0.05%
2018/03/15	7	51.30	0	0.00	51.20	7	14,121	0.05%
2018/03/14	1	51.30	4	51.55	51.60	-3	14,138	-0.02%
2018/03/13	2	51.45	0	0.00	51.60	2	14,188	0.01%
2018/03/12	9	51.20	13	51.76	51.80	-4	14,194	-0.03%
2018/03/09	2	50.60	0	0.00	50.50	2	14,081	0.01%
2018/03/08	2	50.60	0	0.00	50.40	2	14,429	0.01%
2018/03/07	0	0.00	11	50.55	50.30	-11	14,758	-0.07%
2018/03/06	1	50.50	5	50.30	50.30	-4	15,322	-0.03%
2018/03/05	5	50.34	6	50.20	50.10	-1	15,600	-0.01%
2018/03/02	19	51.23	0	0.00	50.80	19	15,494	0.12%
2018/03/01	13	51.65	4	51.95	52.20	9	15,358	0.06%
2018/02/27	2	52.35	4	52.53	52.20	-2	15,405	-0.01%
2018/02/26	2	52.20	4	52.33	52.20	-2	15,360	-0.01%
2018/02/23	2	52.00	5	52.10	52.30	-3	15,567	-0.02%
2018/02/22	35	51.56	2	51.70	51.80	33	16,252	0.20%
2018/02/21	4	51.55	2	51.80	51.90	2	16,922	0.01%
2018/02/12	2	50.80	34	50.90	51.00	-32	16,782	-0.19%
2018/02/09	39	50.29	2	50.00	50.20	37	16,786	0.22%
2018/02/08	4	50.78	1	50.90	50.60	3	16,607	0.02%
2018/02/07	15	50.43	25	50.68	50.20	-10	16,574	-0.06%
2018/02/06	6	50.17	14	49.51	49.20	-8	16,301	-0.05%
2018/02/05	16	51.98	5	52.20	52.10	11	15,858	0.07%
2018/02/02	14	53.23	0	0.00	53.40	14	15,666	0.09%
2018/02/01	8	53.83	2	54.30	54.00	6	15,579	0.04%
2018/01/31	0	0.00	2	54.00	54.20	-2	15,496	-0.01%
2018/01/29	0	0.00	2	53.90	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	5	53.04	53.20	-5	15,407	-0.03%
2018/01/25	10	53.30	32	53.28	53.40	-22	15,563	-0.14%
2018/01/24	34	53.24	0	0.00	52.80	34	15,373	0.22%
2018/01/23	4	53.70	7	53.79	54.00	-3	15,235	-0.02%
2018/01/22	10	53.80	20	53.95	54.10	-10	15,357	-0.07%
2018/01/19	0	0.00	4	53.58	53.90	-4	15,384	-0.03%
2018/01/18	15	54.06	15	54.03	53.80	0	15,268	0.00%
2018/01/17	12	54.22	0	0.00	54.20	12	15,074	0.08%
2018/01/16	24	54.38	32	54.58	54.80	-8	14,907	-0.05%
2018/01/15	4	53.90	15	54.02	54.10	-11	14,546	-0.08%
2018/01/11	4	53.00	1	52.90	53.00	3	14,227	0.02%
2018/01/10	7	53.26	14	53.06	53.00	-7	14,236	-0.05%
2018/01/09	2	52.20	2.1	52.40	52.50	-0.1	14,055	0.00%
2018/01/08	17	52.39	8	52.44	52.50	9	13,984	0.06%
2018/01/05	3	52.00	5	52.18	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	2	51.65	51.90	-2	13,779	-0.01%
2018/01/03	4	51.35	1	51.60	51.50	3	13,865	0.02%
2018/01/02	3	50.63	2	50.70	51.00	1	13,535	0.01%