富邦金 (2881)-永豐金-中壢券商分點個股進出

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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0	73.00	73.50	0	16,921	0.00%
2024/05/21	7.6	72.79	11.1	72.73	72.90	-3.5	16,866	-0.02%
2024/05/20	21.3	73.84	1	74.50	73.80	20.3	16,774	0.12%
2024/05/17	0	74.60	2	74.70	74.60	-2	16,753	-0.01%
2024/05/16	0.3	74.17	8.2	75.34	73.90	-7.9	16,559	-0.05%
2024/05/15	0.1	73.48	9.6	73.81	73.80	-9.5	16,076	-0.06%
2024/05/14	1	71.20	3.2	71.38	71.20	-2.2	15,585	-0.01%
2024/05/13	3.3	71.30	0.2	71.40	71.50	3.1	15,535	0.02%
2024/05/10	2	71.10	7.4	71.31	71.80	-5.4	15,359	-0.03%
2024/05/09	1.3	69.80	286.2	70.28	69.90	-284.9	14,925	-1.91%	大賣/鉅額交易
2024/05/08	0.2	69.60	0	0.00	69.90	0.2	14,769	0.00%
2024/05/07	1	69.90	1	70.00	69.90	0	14,815	0.00%
2024/05/06	0.3	70.00	18.3	69.83	70.00	-18.1	14,722	-0.12%
2024/05/03	0.8	69.02	0.3	69.40	69.00	0.5	14,643	0.00%
2024/05/02	1.3	69.29	1	69.10	69.00	0.3	14,623	0.00%
2024/04/29	3.2	69.11	4.1	69.08	69.40	-0.9	14,502	-0.01%
2024/04/26	0.1	68.00	0.5	67.63	67.60	-0.4	14,280	0.00%
2024/04/24	0	66.90	0.6	67.10	66.80	-0.5	14,297	0.00%
2024/04/22	0	66.00	1	66.30	66.20	-1	14,818	-0.01%
2024/04/19	6.4	65.08	0	0.00	65.00	6.4	14,682	0.04%
2024/04/18	0.2	65.80	0	0.00	66.30	0.2	14,312	0.00%
2024/04/17	0	66.20	15	66.40	66.00	-15	14,158	-0.11%
2024/04/16	1.2	65.87	0	0.00	65.70	1.2	14,009	0.01%
2024/04/15	0.1	67.40	0	0.00	67.40	0.1	13,715	0.00%
2024/04/12	2	67.85	0	0.00	67.80	2	13,827	0.01%
2024/04/11	1.1	68.32	0	0.00	68.40	1.1	13,737	0.01%
2024/04/10	2.1	69.45	0	0.00	69.20	2.1	13,540	0.02%
2024/04/09	0	0.00	7.1	69.16	70.00	-7.1	13,590	-0.05%
2024/04/08	0	68.70	3.5	68.87	68.70	-3.5	13,482	-0.03%
2024/04/03	2.1	68.85	11	68.89	68.60	-8.9	13,479	-0.07%
2024/04/02	1	69.30	0	0.00	69.50	1	13,362	0.01%
2024/04/01	0.1	69.60	10	69.90	69.50	-10	13,371	-0.07%
2024/03/28	0.1	69.50	0	0.00	69.30	0.1	13,306	0.00%
2024/03/27	1	69.40	0	69.70	69.80	1	13,244	0.01%
2024/03/26	8	69.50	21	69.40	69.60	-13	13,283	-0.10%
2024/03/25	2.1	69.25	0.1	69.30	69.00	2	13,373	0.01%
2024/03/22	1.2	70.49	0	0.00	69.60	1.2	13,255	0.01%
2024/03/21	2	70.40	7	70.65	70.70	-5	13,122	-0.04%
2024/03/20	0	0.00	0.2	69.90	69.60	-0.2	13,290	0.00%
2024/03/19	0	0.00	1	70.00	69.80	-1	13,945	-0.01%
2024/03/18	0	0.00	5.2	69.24	69.50	-5.2	13,834	-0.04%
2024/03/15	1.1	69.69	0.3	69.50	69.60	0.8	13,747	0.01%
2024/03/14	0	70.10	7.1	70.35	70.70	-7.1	13,274	-0.05%
2024/03/13	1.5	69.47	1.6	69.53	69.90	-0.1	13,016	0.00%
2024/03/12	0	0.00	0.2	69.36	69.70	-0.2	13,025	0.00%
2024/03/11	0.4	69.30	0.1	69.80	69.20	0.3	12,911	0.00%
2024/03/08	2.1	68.65	28.9	68.95	69.20	-26.8	12,838	-0.21%
2024/03/07	0	0.00	6	67.63	68.10	-6	12,575	-0.05%
2024/03/06	0	0.00	0.1	67.40	67.30	-0.1	12,463	0.00%
2024/03/05	1	67.40	5.5	67.26	67.30	-4.5	12,754	-0.04%
2024/03/01	1	67.40	5	67.60	67.40	-4	12,878	-0.03%
2024/02/29	3	68.03	13.2	67.79	68.00	-10.2	12,846	-0.08%
2024/02/27	0	0.00	4	66.85	66.90	-4	12,588	-0.03%
2024/02/26	0	0.00	11	66.91	66.90	-11	12,529	-0.09%
2024/02/23	0.4	66.50	1	66.80	66.60	-0.6	12,538	0.00%
2024/02/22	0	0.00	6.1	66.48	66.50	-6.1	12,925	-0.05%
2024/02/21	5	66.10	0	0.00	66.30	5	13,007	0.04%
2024/02/20	0	0.00	13.3	66.40	66.50	-13.3	13,092	-0.10%
2024/02/19	1.3	65.98	10	66.10	66.10	-8.8	13,089	-0.07%
2024/02/16	2	65.55	1.8	65.47	65.90	0.2	13,316	0.00%
2024/02/15	1	65.40	6	65.35	65.30	-5	13,218	-0.04%
2024/02/05	2.1	64.60	1	64.90	64.70	1.1	12,987	0.01%
2024/02/02	0.2	64.51	0	0.00	64.90	0.2	12,851	0.00%
2024/02/01	0	0.00	2	64.75	64.80	-2	12,788	-0.02%
2024/01/30	0	0.00	2	64.90	64.30	-2	12,664	-0.02%
2024/01/29	0	0.00	2.2	64.88	64.80	-2.2	12,620	-0.02%
2024/01/26	0	0.00	1	64.80	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	4	64.43	64.60	-4	12,627	-0.03%
2024/01/24	2	64.40	11	64.31	64.40	-9	12,680	-0.07%
2024/01/23	0	0.00	1.1	63.59	63.90	-1.1	12,652	-0.01%
2024/01/19	2.2	62.09	0.1	63.00	63.00	2.2	12,624	0.02%
2024/01/18	2.1	62.11	0	0.00	62.30	2.1	12,575	0.02%
2024/01/17	3	62.70	1.6	62.70	62.30	1.4	12,378	0.01%
2024/01/16	6	63.12	1	63.40	63.20	5	12,011	0.04%
2024/01/15	1	64.30	3.2	64.36	64.10	-2.2	11,979	-0.02%
2024/01/12	0.1	64.00	0	0.00	64.10	0.1	12,266	0.00%
2024/01/10	0	0.00	3	64.10	64.00	-3	12,641	-0.02%
2024/01/08	0	0.00	5.7	64.60	64.10	-5.7	12,707	-0.04%
2024/01/05	9	63.29	1.6	63.46	63.20	7.4	12,586	0.06%
2024/01/04	100.1	63.80	0	0.00	63.50	100.1	12,612	0.79%
2024/01/03	1.1	63.53	0	0.00	63.70	1.1	12,742	0.01%
2024/01/02	0	0.00	1.3	64.40	64.60	-1.3	12,604	-0.01%
2023/12/29	1.1	64.67	1	64.70	64.80	0.1	12,693	0.00%
2023/12/28	1	64.50	1.1	64.89	64.90	-0.1	12,834	0.00%
2023/12/27	0	0.00	106	64.45	64.60	-106	12,812	-0.83%	大賣/鉅額交易
2023/12/26	1.1	63.89	0.2	64.00	64.30	0.8	12,796	0.01%
2023/12/25	11.1	63.52	3	63.60	63.70	8.1	12,845	0.06%
2023/12/22	1	63.30	0	0.00	63.50	1	12,920	0.01%
2023/12/21	1	63.30	0	0.00	63.40	1	13,057	0.01%
2023/12/20	10	63.60	0	0.00	63.60	10	13,042	0.08%
2023/12/19	8	63.78	0	0.00	63.90	8	13,026	0.06%
2023/12/18	2	64.40	1.1	64.50	64.50	1	13,092	0.01%
2023/12/15	0.1	65.05	14	65.11	65.10	-13.9	13,080	-0.11%
2023/12/14	3.5	65.11	34.3	65.01	65.20	-30.8	12,662	-0.24%
2023/12/13	1	62.90	2	62.80	62.90	-1	11,823	-0.01%
2023/12/12	0	62.90	0	0.00	63.10	0	11,987	0.00%
2023/12/11	2	62.90	0	0.00	62.90	2	11,981	0.02%
2023/12/08	1	63.00	1.1	63.15	63.20	-0.1	11,956	0.00%
2023/12/07	3.4	62.90	11	62.83	63.20	-7.7	11,888	-0.06%
2023/12/06	0	0.00	1	63.80	63.80	-1	11,678	-0.01%
2023/12/05	0	0.00	1	63.80	64.10	-1	11,639	-0.01%
2023/12/04	0	0.00	10	64.35	64.40	-10	11,562	-0.09%
2023/12/01	0	0.00	0.1	63.80	63.80	-0.1	11,614	0.00%
2023/11/29	1	64.10	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	2	64.10	63.90	-2	11,377	-0.02%
2023/11/27	1	63.60	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0.6	63.90	0.2	63.90	63.90	0.4	11,496	0.00%
2023/11/22	1	64.30	2.2	64.31	64.60	-1.2	11,573	-0.01%
2023/11/21	0	0.00	48.2	64.54	64.90	-48.2	11,556	-0.42%
2023/11/20	0	0.00	1.4	63.30	63.50	-1.4	11,121	-0.01%
2023/11/17	0	0.00	11.6	63.37	63.20	-11.6	11,019	-0.11%
2023/11/16	0	0.00	5.2	62.95	62.90	-5.2	10,907	-0.05%
2023/11/15	0	0.00	13.3	62.45	62.70	-13.3	10,849	-0.12%
2023/11/14	0.1	61.60	0.2	61.70	61.70	-0.1	10,586	0.00%
2023/11/13	1	61.50	0	0.00	61.70	1	10,655	0.01%
2023/11/10	0	61.40	0.1	61.40	61.50	0	10,782	0.00%
2023/11/08	0	0.00	6.2	61.60	61.70	-6.2	11,345	-0.05%
2023/11/07	0	0.00	2	61.40	61.50	-2	11,421	-0.02%
2023/11/06	0	0.00	1.5	61.47	61.50	-1.5	11,533	-0.01%
2023/11/03	0	60.80	1	61.30	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	1.7	60.86	60.90	-1.7	11,606	-0.01%
2023/11/01	1	60.20	8	59.90	60.00	-7	11,598	-0.06%
2023/10/31	0	0.00	6.5	59.99	60.10	-6.5	11,596	-0.06%
2023/10/30	0.5	59.85	0	0.00	59.80	0.5	11,953	0.00%
2023/10/27	0.2	60.10	1	60.20	60.30	-0.8	12,134	-0.01%
2023/10/25	1	60.20	0	0.00	60.00	1	12,502	0.01%
2023/10/24	13	59.78	8.3	59.61	59.90	4.7	12,831	0.04%
2023/10/23	2	60.00	0.1	60.10	59.90	2	12,972	0.02%
2023/10/20	1.7	59.94	0	0.00	60.70	1.7	12,837	0.01%
2023/10/19	0	0.00	0.5	61.20	61.00	-0.5	12,622	0.00%
2023/10/18	6	61.10	20.1	61.20	61.40	-14.1	12,692	-0.11%
2023/10/17	0.4	61.10	3.7	61.13	61.30	-3.3	12,598	-0.03%
2023/10/16	0	0.00	17.1	60.91	61.00	-17.1	13,008	-0.13%
2023/10/13	2.9	60.87	1.2	60.84	60.90	1.7	13,435	0.01%
2023/10/11	0	0.00	6	61.23	61.60	-6	13,883	-0.04%
2023/10/06	22.6	60.51	0	0.00	60.70	22.6	13,848	0.16%
2023/10/05	0	0.00	2	60.60	60.50	-2	14,091	-0.01%
2023/10/04	4.1	59.85	0	0.00	59.70	4.1	14,204	0.03%
2023/10/03	0	0.00	0.3	60.60	60.50	-0.3	14,058	0.00%
2023/10/02	0	0.00	0.8	60.82	60.80	-0.8	14,187	-0.01%
2023/09/28	0.1	61.16	7	61.00	60.70	-6.9	14,444	-0.05%
2023/09/27	2	60.30	0	0.00	60.60	2	14,373	0.01%
2023/09/26	0	60.60	0	0.00	60.60	0	14,355	0.00%
2023/09/25	1	61.10	0	0.00	61.30	1	14,201	0.01%
2023/09/22	3	61.17	0	0.00	61.00	3	14,276	0.02%
2023/09/21	11	61.58	0	0.00	61.40	11	14,252	0.08%
2023/09/19	0	0.00	0.3	62.61	62.60	-0.3	14,108	0.00%
2023/09/18	0	0.00	1	62.80	62.80	-1	14,238	-0.01%
2023/09/15	1	62.70	0	0.00	62.50	1	14,283	0.01%
2023/09/14	1	62.60	6	62.88	62.90	-5	14,131	-0.04%
2023/09/13	1	62.40	8	62.38	62.40	-7	14,265	-0.05%
2023/09/08	0.3	61.90	0	0.00	61.80	0.3	14,636	0.00%
2023/09/07	6	61.33	2.1	61.20	61.20	4	14,888	0.03%
2023/09/06	3	61.50	0	0.00	61.40	3	14,932	0.02%
2023/09/05	3	61.80	0	0.00	61.80	3	14,867	0.02%
2023/09/04	2.2	62.36	0.2	62.60	62.20	2	15,154	0.01%
2023/09/01	5	64.50	2	64.90	64.80	3	15,252	0.02%
2023/08/31	1	64.20	0	0.00	63.60	1	15,202	0.01%
2023/08/30	2.4	64.32	3	64.30	64.50	-0.6	15,332	0.00%
2023/08/29	0	0.00	0.1	64.20	64.40	-0.1	15,360	0.00%
2023/08/28	0	0.00	3.4	63.63	64.10	-3.4	15,470	-0.02%
2023/08/25	1.2	62.51	1.2	62.93	62.80	0.1	15,792	0.00%
2023/08/23	0.1	63.10	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	4.9	63.17	0	0.00	62.80	4.9	15,989	0.03%
2023/08/21	2	62.95	0	0.00	63.10	2	16,090	0.01%
2023/08/18	0.2	62.40	0	0.00	62.40	0.2	16,100	0.00%
2023/08/17	4.1	62.34	1	62.50	62.50	3.1	16,188	0.02%
2023/08/16	14.3	62.78	1	62.80	62.50	13.3	16,093	0.08%
2023/08/15	3.1	63.21	0	0.00	63.50	3.1	16,282	0.02%
2023/08/14	8.3	64.11	2	63.60	63.90	6.3	16,421	0.04%
2023/08/11	5	65.60	5	66.00	65.40	0	16,400	0.00%
2023/08/10	0	0.00	9	65.60	65.40	-9	16,416	-0.05%
2023/08/09	1	64.90	1	65.10	65.30	0	16,407	0.00%
2023/08/08	8	65.10	1.6	65.14	65.20	6.4	16,380	0.04%
2023/08/07	1	65.40	3	65.37	65.50	-2	16,382	-0.01%
2023/08/04	1	64.60	14.9	64.69	64.80	-13.9	16,316	-0.09%
2023/08/02	6	64.97	0	0.00	65.10	6	16,297	0.04%
2023/08/01	0	0.00	21	65.70	66.50	-21	15,960	-0.13%
2023/07/31	18	65.54	3	66.50	65.50	15	15,665	0.10%
2023/07/28	0.2	65.28	21	65.10	65.40	-20.8	15,362	-0.14%
2023/07/27	1	65.20	1.4	65.54	65.50	-0.4	15,296	0.00%
2023/07/26	1	63.32	5.5	63.94	64.50	-4.5	15,046	-0.03%
2023/07/25	2	62.90	23	63.01	62.90	-21	15,020	-0.14%
2023/07/24	1	62.60	1	62.60	62.60	0	15,005	0.00%
2023/07/21	1.1	63.01	0	0.00	63.00	1.1	15,021	0.01%
2023/07/20	1.1	63.33	12.3	63.50	63.50	-11.3	14,889	-0.08%
2023/07/19	16.1	64.83	5.2	64.99	64.80	10.8	14,630	0.07%
2023/07/18	23	65.43	44.8	65.46	65.60	-21.7	14,191	-0.15%
2023/07/17	0	0.00	31.4	64.13	65.00	-31.4	13,720	-0.23%
2023/07/14	0	0.00	2.3	62.21	62.50	-2.3	13,211	-0.02%
2023/07/13	7	61.87	1	61.80	61.70	6	13,027	0.05%
2023/07/12	0	0.00	3	61.97	62.00	-3	12,912	-0.02%
2023/07/11	3	61.30	4	61.50	61.40	-1	12,824	-0.01%
2023/07/10	2	60.25	10	60.50	60.20	-8	12,675	-0.06%
2023/07/07	1.1	60.00	14	59.89	60.00	-12.9	12,651	-0.10%
2023/07/06	15.1	60.75	6	60.50	60.30	9.1	12,548	0.07%
2023/07/04	10	61.00	0	0.00	60.90	10	12,220	0.08%
2023/07/03	21	61.10	10	61.30	61.30	11	12,203	0.09%
2023/06/30	0	0.00	0.1	61.10	60.80	-0.1	12,278	0.00%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	0	0.00	2	60.70	60.60	-2	12,038	-0.02%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/20	0	0.00	2	61.10	61.10	-2	11,955	-0.02%
2023/06/19	5	60.84	0	0.00	61.30	5	12,081	0.04%
2023/06/16	1	61.40	0	0.00	61.10	1	12,007	0.01%
2023/06/15	8.1	61.54	1.1	61.61	61.60	7	11,954	0.06%
2023/06/14	0	0.00	2.1	61.74	61.80	-2.1	12,219	-0.02%
2023/06/13	4	61.33	7	61.39	61.10	-3	12,343	-0.02%
2023/06/08	4.2	60.95	0	0.00	60.80	4.2	12,494	0.03%
2023/06/07	1	62.00	0.2	61.90	61.80	0.8	12,352	0.01%
2023/06/06	0.1	61.80	3	61.77	61.90	-3	12,304	-0.02%
2023/06/05	5	61.30	8	62.10	61.70	-3	12,299	-0.02%
2023/06/02	7	60.60	2	60.60	60.60	5	12,012	0.04%
2023/06/01	8	60.18	0	0.00	60.40	8	12,041	0.07%
2023/05/31	1	60.70	0	0.00	60.80	1	11,927	0.01%
2023/05/30	0.5	61.00	0	0.00	60.80	0.5	11,582	0.00%
2023/05/29	0	0.00	2	61.20	61.10	-2	11,633	-0.02%
2023/05/26	2	60.30	0	0.00	60.50	2	11,608	0.02%
2023/05/25	6.2	60.45	0	0.00	60.40	6.2	11,589	0.05%
2023/05/24	2	60.85	0	0.00	61.40	2	11,565	0.02%
2023/05/23	0	0.00	1	62.00	61.40	-1	11,496	-0.01%
2023/05/22	1	61.70	74	61.66	61.70	-73	11,417	-0.64%
2023/05/19	1	61.40	62	61.59	61.60	-61	11,470	-0.53%
2023/05/18	0	0.00	18.1	60.92	61.10	-18.1	11,160	-0.16%
2023/05/17	0	0.00	2	60.05	60.20	-2	10,900	-0.02%
2023/05/16	5	59.40	0	0.00	59.80	5	10,761	0.05%
2023/05/15	2	58.90	0.1	59.30	59.40	1.9	10,721	0.02%
2023/05/12	0	0.00	2.1	59.00	59.00	-2.1	10,668	-0.02%
2023/05/11	0	0.00	6	59.60	59.50	-6	10,614	-0.06%
2023/05/10	3.1	59.14	36.1	58.91	59.20	-33	10,585	-0.31%
2023/05/09	7	59.20	0	0.00	59.50	7	10,632	0.07%
2023/05/08	0.1	59.30	2.5	59.48	59.40	-2.4	10,733	-0.02%
2023/05/05	15	59.00	2	59.00	59.10	13	10,707	0.12%
2023/05/04	0	0.00	1	58.90	59.10	-1	10,960	-0.01%
2023/05/03	1.2	58.50	22.1	58.40	58.60	-20.9	11,141	-0.19%
2023/05/02	13	58.70	0.1	59.00	58.80	12.9	11,425	0.11%
2023/04/28	1.5	59.00	1.1	59.00	59.00	0.4	11,833	0.00%
2023/04/27	0	57.50	0.1	57.60	57.70	-0.1	11,860	0.00%
2023/04/26	1	57.50	0.1	57.70	57.80	0.9	11,935	0.01%
2023/04/25	2	58.00	1.1	58.29	57.50	0.9	11,854	0.01%
2023/04/24	0	57.90	0.1	57.90	58.10	-0.1	11,882	0.00%
2023/04/21	0	0.00	10	58.10	57.90	-10	12,012	-0.08%
2023/04/20	0	57.80	0.1	57.90	57.90	-0.1	12,097	0.00%
2023/04/19	1	58.50	5.1	58.50	58.20	-4.1	12,308	-0.03%
2023/04/18	0	0.00	0.1	58.40	58.60	-0.1	12,313	0.00%
2023/04/17	0	58.20	0.1	58.40	58.50	-0.1	12,462	0.00%
2023/04/14	2	57.50	3.3	58.45	58.60	-1.3	12,465	-0.01%
2023/04/13	0	57.40	1.6	57.43	57.40	-1.6	12,353	-0.01%
2023/04/12	0.1	57.20	2	57.10	57.30	-1.9	12,300	-0.02%
2023/04/11	0	56.90	1.1	56.91	57.10	-1	12,297	-0.01%
2023/04/10	0	0.00	0.2	57.15	57.10	-0.2	12,282	0.00%
2023/04/07	2	56.80	5.1	56.90	56.90	-3.1	12,277	-0.03%
2023/04/06	0	0.00	1.1	56.68	56.80	-1.1	12,256	-0.01%
2023/03/31	2.2	56.75	2.3	56.69	56.50	-0.1	12,223	0.00%
2023/03/30	0	56.70	0.2	56.90	56.80	-0.1	12,212	0.00%
2023/03/29	5	56.90	1.1	56.80	56.90	3.9	12,306	0.03%
2023/03/28	1	56.40	2.1	56.41	56.50	-1.1	12,543	-0.01%
2023/03/27	1	56.01	0.2	56.25	56.30	0.8	12,707	0.01%
2023/03/24	2.1	56.25	0.3	56.37	56.30	1.8	13,079	0.01%
2023/03/23	15	56.23	1.1	56.38	56.50	13.9	13,077	0.11%
2023/03/22	31	55.99	15.2	56.13	56.20	15.8	13,097	0.12%
2023/03/21	4.2	55.56	0.1	55.30	55.30	4.1	13,028	0.03%
2023/03/20	5.5	55.05	0.3	55.20	55.00	5.2	13,252	0.04%
2023/03/17	21	55.59	1.3	55.75	55.50	19.7	13,148	0.15%
2023/03/16	5.2	55.36	13.1	55.29	55.10	-7.9	13,023	-0.06%
2023/03/15	3	56.73	0	0.00	56.50	3	12,799	0.02%
2023/03/14	3.9	56.85	0	0.00	56.70	3.9	12,817	0.03%
2023/03/13	1.2	57.36	0	0.00	57.70	1.2	12,695	0.01%
2023/03/10	7.9	58.45	0	0.00	58.30	7.9	12,600	0.06%
2023/03/09	0.1	59.68	0	0.00	59.40	0.1	12,587	0.00%
2023/03/08	1	59.70	0	0.00	60.00	1	13,017	0.01%
2023/03/07	0	59.90	0.1	60.00	59.80	-0.1	13,258	0.00%
2023/03/06	0	0.00	1.6	59.96	60.00	-1.6	13,412	-0.01%
2023/03/03	1	59.50	0.1	59.60	59.50	0.9	13,565	0.01%
2023/03/02	3.1	59.16	0	0.00	59.40	3.1	13,702	0.02%
2023/03/01	1.2	59.05	0	0.00	59.00	1.2	13,838	0.01%
2023/02/23	4	59.88	0	0.00	59.80	4	13,705	0.03%
2023/02/22	0	0.00	2	59.45	59.90	-2	13,657	-0.01%
2023/02/21	0	0.00	1	60.30	60.20	-1	13,571	-0.01%
2023/02/20	3.2	60.73	2.2	60.84	60.70	1	13,746	0.01%
2023/02/17	1	60.10	73.7	60.10	60.30	-72.7	13,818	-0.53%
2023/02/16	0.3	59.62	1	59.50	59.40	-0.7	13,941	0.00%
2023/02/15	3	59.67	0	0.00	59.50	3	14,446	0.02%
2023/02/14	3	60.00	7	60.01	60.10	-4	14,414	-0.03%
2023/02/13	3.1	59.01	0	0.00	59.50	3.1	14,449	0.02%
2023/02/10	1.7	58.84	0	0.00	58.90	1.7	14,442	0.01%
2023/02/09	1	58.90	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1.1	59.31	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	1	59.30	0	0.00	59.40	1	14,443	0.01%
2023/02/06	1.6	59.25	0	0.00	59.40	1.6	14,380	0.01%
2023/02/03	0.4	60.20	0.1	60.10	59.80	0.3	14,258	0.00%
2023/02/02	0.2	60.30	2.1	60.30	60.50	-1.9	14,283	-0.01%
2023/02/01	6	59.80	0	0.00	60.00	6	14,100	0.04%
2023/01/31	1.1	60.30	43.4	60.58	60.20	-42.3	14,018	-0.30%
2023/01/30	0.2	60.00	8	60.71	61.00	-7.8	13,815	-0.06%
2023/01/17	4.3	59.87	4.8	59.87	59.80	-0.5	13,454	0.00%
2023/01/16	12	59.30	1	59.40	59.40	11	13,298	0.08%
2023/01/13	0	0.00	3	59.30	58.70	-3	13,228	-0.02%
2023/01/12	1	58.50	2	58.70	58.90	-1	13,367	-0.01%
2023/01/11	1.4	58.10	1	58.40	58.10	0.4	13,519	0.00%
2023/01/10	2	58.95	0	0.00	59.20	2	13,552	0.01%
2023/01/09	0	0.00	12.6	59.47	59.60	-12.6	13,546	-0.09%
2023/01/06	0	58.30	0	0.00	58.50	0	13,433	0.00%
2023/01/05	2	58.20	8.3	57.93	58.50	-6.3	13,640	-0.05%
2023/01/04	0.3	56.70	1.1	56.90	57.20	-0.9	13,576	-0.01%
2023/01/03	2	55.50	0	0.00	56.40	2	13,773	0.01%
2022/12/30	0.8	56.30	0	0.00	56.30	0.8	13,759	0.01%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/28	2	56.55	0	0.00	56.70	2	13,972	0.01%
2022/12/27	0	0.00	5	57.40	57.10	-5	14,063	-0.04%
2022/12/26	7	56.81	0	0.00	56.80	7	14,274	0.05%
2022/12/23	4	56.33	0	0.00	56.70	4	14,784	0.03%
2022/12/22	3	56.30	0	0.00	56.80	3	15,006	0.02%
2022/12/21	0	0.00	1	56.20	56.20	-1	15,258	-0.01%
2022/12/20	3.2	55.45	3	55.80	56.20	0.2	15,379	0.00%
2022/12/16	5.3	56.41	0	0.00	56.10	5.3	15,360	0.03%
2022/12/15	2.1	57.20	0	57.40	57.30	2	15,307	0.01%
2022/12/14	1	57.71	0.3	57.80	57.50	0.7	15,496	0.00%
2022/12/13	1	57.50	5.2	57.42	57.60	-4.2	15,523	-0.03%
2022/12/12	3.1	56.98	0	0.00	57.50	3.1	15,523	0.02%
2022/12/09	1	57.20	0	0.00	57.50	1	15,492	0.01%
2022/12/08	2.4	57.05	3	57.87	57.00	-0.6	15,543	0.00%
2022/12/07	1	58.20	0	0.00	58.20	1	15,569	0.01%
2022/12/06	13	58.65	4	58.70	58.40	9	15,598	0.06%
2022/12/05	7.7	59.47	0.1	59.50	59.20	7.7	15,665	0.05%
2022/12/02	0.1	60.30	2	60.45	60.10	-2	15,697	-0.01%
2022/12/01	1.6	60.63	0.1	60.50	60.40	1.5	15,818	0.01%
2022/11/30	0	0.00	8.3	60.46	60.80	-8.3	15,651	-0.05%
2022/11/29	5	58.38	6	59.10	59.60	-1	15,187	-0.01%
2022/11/28	4	56.98	4	58.22	57.90	0	14,933	0.00%
2022/11/25	1.5	57.42	1.1	58.00	57.90	0.5	14,874	0.00%
2022/11/24	0	0.00	7	57.47	57.70	-7	14,815	-0.05%
2022/11/23	0	0.00	4.1	56.61	57.10	-4.1	14,784	-0.03%
2022/11/22	0	0.00	1.4	55.40	55.90	-1.4	14,719	-0.01%
2022/11/21	0	0.00	2.3	55.21	55.50	-2.3	14,781	-0.02%
2022/11/18	0	0.00	1.2	55.73	55.30	-1.2	14,865	-0.01%
2022/11/17	2	54.80	24.1	54.98	55.50	-22.1	14,939	-0.15%
2022/11/16	0	55.70	1.1	55.90	55.50	-1	15,000	-0.01%
2022/11/15	0	0.00	6	56.27	56.40	-6	14,972	-0.04%
2022/11/14	0	55.50	8	55.70	56.30	-8	14,896	-0.05%
2022/11/11	2	54.75	5.3	55.17	55.50	-3.3	14,748	-0.02%
2022/11/10	2	53.19	0	0.00	52.80	2	14,303	0.01%
2022/11/09	0	0.00	4	53.73	53.70	-4	14,324	-0.03%
2022/11/08	12	53.06	2	53.30	53.20	10	14,272	0.07%
2022/11/07	5	52.16	2	52.10	52.80	3	14,314	0.02%
2022/11/03	4	51.08	1.1	51.71	51.70	3	14,659	0.02%
2022/11/02	3.5	52.16	1.1	52.16	51.90	2.4	14,696	0.02%
2022/11/01	6.5	51.70	1	52.00	52.00	5.5	14,820	0.04%
2022/10/31	3	51.47	1	51.90	51.00	2	15,003	0.01%
2022/10/28	1	51.10	2	51.45	51.50	-1	15,117	-0.01%
2022/10/27	3	51.40	1	51.20	51.10	2	15,265	0.01%
2022/10/26	1	49.85	1	50.50	50.40	0	15,365	0.00%
2022/10/25	4.1	49.57	1	49.45	49.95	3.1	15,349	0.02%
2022/10/21	20.2	49.70	0	0.00	49.65	20.2	15,610	0.13%
2022/10/20	0	0.00	9	49.25	49.95	-9	16,274	-0.06%
2022/10/19	6	50.70	0.1	50.90	50.40	5.9	16,593	0.04%
2022/10/18	0.3	49.57	2	49.56	50.50	-1.7	16,666	-0.01%
2022/10/17	6.3	48.36	0	0.00	48.70	6.3	16,711	0.04%
2022/10/14	2	48.53	0	0.00	48.45	2	16,847	0.01%
2022/10/13	1.3	48.31	6	48.58	48.15	-4.7	17,060	-0.03%
2022/10/12	10	49.15	2	49.18	49.60	8	17,138	0.05%
2022/10/11	2	49.58	1	49.75	49.50	1	17,391	0.01%
2022/10/07	0	0.00	2	50.75	50.70	-2	17,483	-0.01%
2022/10/06	0	0.00	1.1	50.42	50.70	-1.1	17,702	-0.01%
2022/10/05	1	50.60	3.1	50.58	50.60	-2.1	17,977	-0.01%
2022/10/04	3.1	49.20	0	0.00	49.45	3.1	18,198	0.02%
2022/10/03	5.3	49.20	0	0.00	48.90	5.3	18,097	0.03%
2022/09/30	8.8	49.48	0	0.00	49.90	8.8	18,121	0.05%
2022/09/29	0	50.70	0	0.00	50.30	0	17,935	0.00%
2022/09/28	4.1	50.65	0	0.00	50.10	4.1	17,904	0.02%
2022/09/27	3	52.37	0	0.00	51.90	3	17,867	0.02%
2022/09/26	7.8	52.72	0	0.00	52.90	7.8	17,813	0.04%
2022/09/23	1	53.82	0	0.00	53.80	1	17,932	0.01%
2022/09/22	3.6	53.60	0.3	53.50	54.40	3.4	18,087	0.02%
2022/09/21	6	57.00	0.3	56.90	56.50	5.7	17,955	0.03%
2022/09/20	0.1	57.00	0.1	57.10	56.90	0	17,821	0.00%
2022/09/19	20	56.85	0	0.00	56.80	20	17,853	0.11%
2022/09/16	5.1	56.58	1	56.60	56.50	4.1	17,869	0.02%
2022/09/14	2.5	56.76	0	0.00	56.70	2.5	17,795	0.01%
2022/09/12	4	57.10	0.1	57.50	57.30	3.9	18,122	0.02%
2022/09/07	2.1	56.06	0.1	56.40	56.10	2	18,272	0.01%
2022/09/02	3.3	56.84	0	0.00	56.60	3.3	18,653	0.02%
2022/09/01	2.2	56.92	3	56.70	57.10	-0.8	18,831	0.00%
2022/08/30	0.4	57.50	0	0.00	57.30	0.4	18,747	0.00%
2022/08/29	5.1	57.66	3	57.43	57.60	2.1	18,924	0.01%
2022/08/25	0	59.00	0	0.00	58.30	0	18,981	0.00%
2022/08/22	5	58.82	0	0.00	58.80	5	20,608	0.02%
2022/08/19	1	59.70	0	59.90	60.00	1	20,843	0.00%
2022/08/18	2	59.85	0.8	60.10	60.00	1.3	21,181	0.01%
2022/08/17	0	0.00	2	60.30	60.50	-2	21,624	-0.01%
2022/08/16	1.1	60.00	1.1	60.20	60.00	-0.1	21,915	0.00%
2022/08/15	3	60.20	0	0.00	60.10	3	22,460	0.01%
2022/08/12	4	59.63	5	60.00	60.00	-1	22,599	0.00%
2022/08/11	12	59.53	8.5	59.97	59.90	3.5	22,914	0.02%
2022/08/10	1	57.90	0	0.00	58.20	1	23,040	0.00%
2022/08/09	7.1	57.93	2	58.10	57.90	5.1	23,536	0.02%
2022/08/08	6	58.10	2.2	57.30	58.10	3.8	24,189	0.02%
2022/08/05	0	0.00	2	56.85	57.00	-2	24,727	-0.01%
2022/08/04	0.4	56.26	0	0.00	56.00	0.4	25,216	0.00%
2022/08/03	1	55.80	1	56.60	56.60	0	25,415	0.00%
2022/08/02	0	0.00	1	55.90	56.60	-1	25,976	0.00%
2022/08/01	0.2	56.80	0	0.00	56.60	0.2	26,481	0.00%
2022/07/29	3.3	56.21	0	0.00	56.10	3.3	27,374	0.01%
2022/07/28	1.6	56.59	42	56.00	56.30	-40.4	27,378	-0.15%
2022/07/27	19.2	54.92	13	55.46	55.30	6.2	27,223	0.02%
2022/07/26	10	59.38	5	59.50	59.20	5	26,627	0.02%
2022/07/25	44	58.99	10	59.11	59.20	34	26,269	0.13%
2022/07/21	1.1	57.72	1	58.40	58.40	0.1	26,216	0.00%
2022/07/20	4	58.48	0	0.00	58.10	4	26,099	0.02%
2022/07/19	13.2	58.66	0	0.00	58.60	13.2	26,050	0.05%
2022/07/18	0	0.00	5	59.20	59.60	-5	25,942	-0.02%
2022/07/15	8	57.60	0	0.00	57.30	8	25,728	0.03%
2022/07/14	1	59.00	1	58.30	58.30	0	25,586	0.00%
2022/07/13	15	57.77	7	57.67	58.70	8	25,488	0.03%
2022/07/12	21	55.94	0	0.00	55.80	21	25,377	0.08%
2022/07/11	0	0.00	1	58.30	58.20	-1	25,036	0.00%
2022/07/08	2	58.95	1.5	58.90	58.90	0.5	25,076	0.00%
2022/07/07	6	58.27	0	0.00	59.20	6	24,927	0.02%
2022/07/06	3	58.97	1	60.00	58.20	2	24,827	0.01%
2022/07/04	11	57.90	0	0.00	57.90	11	24,607	0.04%
2022/07/01	11.1	58.81	8.4	58.31	58.30	2.7	24,789	0.01%
2022/06/30	7.1	60.10	0	0.00	59.80	7.1	24,569	0.03%
2022/06/29	1.2	60.82	0	0.00	60.80	1.2	24,593	0.00%
2022/06/28	8	61.45	0	0.00	61.60	8	24,565	0.03%
2022/06/27	0.1	62.20	0	0.00	61.90	0.1	24,701	0.00%
2022/06/23	0.1	61.18	0	0.00	61.10	0.1	24,684	0.00%
2022/06/22	0	63.00	0.2	62.00	61.70	-0.1	24,595	0.00%
2022/06/21	1	63.00	0	0.00	63.20	1	24,682	0.00%
2022/06/20	0	0.00	4	60.90	60.20	-4	24,679	-0.02%
2022/06/17	3	60.83	0	0.00	60.80	3	24,543	0.01%
2022/06/15	2	61.75	0	0.00	61.80	2	24,586	0.01%
2022/06/14	8	62.20	0	0.00	62.00	8	24,679	0.03%
2022/06/13	4.1	61.60	1	61.60	61.80	3.1	24,582	0.01%
2022/06/10	0	0.00	0.1	63.30	62.90	-0.1	24,422	0.00%
2022/06/08	0	0.00	6	64.00	63.80	-6	24,372	-0.02%
2022/06/07	3	63.70	0	0.00	63.40	3	24,563	0.01%
2022/06/06	5	63.48	0	0.00	64.00	5	24,544	0.02%
2022/06/02	11.6	63.22	0	0.00	63.70	11.6	25,130	0.05%
2022/06/01	3.1	63.67	1	63.80	63.60	2.1	25,783	0.01%
2022/05/31	1	63.80	6	63.68	64.10	-5	25,952	-0.02%
2022/05/30	4	62.98	4	62.70	63.20	0	24,693	0.00%
2022/05/27	1	60.80	47	60.43	61.30	-46	24,505	-0.19%
2022/05/26	61.3	59.67	73	60.24	59.70	-11.8	24,455	-0.05%
2022/05/25	34.5	59.36	4	59.43	59.50	30.5	24,745	0.12%
2022/05/24	30.1	60.24	0.2	60.40	60.10	29.9	24,729	0.12%
2022/05/23	23.5	60.69	2	60.80	60.50	21.5	24,463	0.09%
2022/05/20	0	0.00	1	62.00	61.80	-1	24,138	0.00%
2022/05/19	28.1	61.74	18	61.70	61.60	10.1	23,987	0.04%
2022/05/18	7	63.17	8	63.23	63.70	-1	23,626	0.00%
2022/05/17	18.2	61.69	2	62.25	61.60	16.2	23,407	0.07%
2022/05/16	13	61.96	12	62.06	62.40	1	23,070	0.00%
2022/05/13	21	63.38	0	0.00	63.50	21	22,557	0.09%
2022/05/12	13.1	64.06	3	64.00	63.30	10.1	22,023	0.05%
2022/05/11	18	66.10	10	66.15	66.20	8	21,432	0.04%
2022/05/10	33.7	66.64	1	67.10	67.10	32.7	21,167	0.15%
2022/05/09	55.1	68.75	15	68.23	67.80	40.1	20,607	0.19%
2022/05/06	33.3	71.09	9	71.23	71.30	24.3	20,087	0.12%
2022/05/05	1	75.00	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	0.5	74.50	74.60	-0.5	19,498	0.00%
2022/05/03	5	73.60	0	0.00	73.70	5	19,964	0.03%
2022/04/29	0	0.00	1	74.40	74.40	-1	20,183	0.00%
2022/04/28	12.1	73.09	4	73.30	73.40	8.1	20,493	0.04%
2022/04/27	10	73.62	3	73.73	73.20	7	20,536	0.03%
2022/04/25	9.1	74.38	4	74.40	74.80	5.1	20,531	0.02%
2022/04/22	2	73.80	8	74.86	75.90	-6	20,641	-0.03%
2022/04/21	1	74.10	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0.5	74.10	2	74.05	74.90	-1.5	21,629	-0.01%
2022/04/19	2	73.80	0.1	74.40	73.50	2	22,024	0.01%
2022/04/18	11.5	74.18	0	0.00	73.90	11.5	23,113	0.05%
2022/04/15	14	75.14	0	0.00	75.10	14	23,008	0.06%
2022/04/14	1	75.60	0	0.00	75.60	1	23,233	0.00%
2022/04/13	0	0.00	1	76.50	76.40	-1	23,341	0.00%
2022/04/12	1	76.00	0.1	75.80	75.80	0.9	23,389	0.00%
2022/04/11	0	0.00	2	75.50	76.50	-2	23,312	-0.01%
2022/04/08	4.6	76.01	0	0.00	76.30	4.6	23,313	0.02%
2022/04/07	4.5	76.70	3	76.70	76.00	1.5	23,325	0.01%
2022/04/06	2	76.40	1.1	77.44	77.50	0.9	23,191	0.00%
2022/04/01	4	76.13	2	76.95	77.10	2	23,165	0.01%
2022/03/31	5	76.58	5.1	76.69	76.50	-0.1	22,973	0.00%
2022/03/30	0	0.00	4	75.88	76.10	-4	22,906	-0.02%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	1	74.70	2	75.20	75.10	-1	22,732	0.00%
2022/03/24	2	74.85	0	0.00	75.50	2	22,799	0.01%
2022/03/23	2	76.05	7	76.01	75.90	-5	24,044	-0.02%
2022/03/22	1.1	73.82	2	74.15	74.30	-0.9	23,782	0.00%
2022/03/21	1.1	74.15	3	74.10	74.30	-1.9	23,744	-0.01%
2022/03/18	3	75.07	1.3	75.16	74.30	1.7	23,722	0.01%
2022/03/17	0	0.00	3	74.30	74.80	-3	23,610	-0.01%
2022/03/16	0	0.00	10	72.70	73.10	-10	23,482	-0.04%
2022/03/15	2	72.35	1	72.70	72.70	1	23,502	0.00%
2022/03/14	1.4	72.84	2	73.55	72.70	-0.6	23,667	0.00%
2022/03/11	18.2	72.94	2	73.50	72.70	16.2	23,716	0.07%
2022/03/10	4	72.93	4	73.73	73.80	0	23,731	0.00%
2022/03/09	12.2	72.07	0	0.00	71.70	12.2	23,650	0.05%
2022/03/08	16.5	70.52	12	70.43	70.60	4.5	23,509	0.02%
2022/03/07	42.9	71.83	0	0.00	71.70	42.9	22,942	0.19%
2022/03/04	24.4	74.60	10	74.60	74.40	14.4	22,811	0.06%
2022/03/03	3	75.70	0	0.00	75.60	3	22,695	0.01%
2022/03/02	11	75.50	3	75.70	75.60	8	23,078	0.03%
2022/03/01	14	75.74	26.2	75.70	76.20	-12.1	22,997	-0.05%
2022/02/25	14.2	74.85	0	0.00	75.10	14.2	22,848	0.06%
2022/02/24	26.2	75.79	18	75.72	75.90	8.2	22,426	0.04%
2022/02/23	7.1	76.40	0	0.00	76.50	7.1	22,153	0.03%
2022/02/22	9.6	76.29	0	0.00	76.50	9.6	22,435	0.04%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	6	78.45	34	78.43	78.20	-28	23,247	-0.12%
2022/02/16	8	77.49	3	77.50	77.80	5	23,189	0.02%
2022/02/15	18	77.06	5	77.34	76.60	13	23,115	0.06%
2022/02/14	1.4	76.36	1	76.20	76.10	0.4	23,054	0.00%
2022/02/11	3	76.93	1	77.00	77.30	2	23,073	0.01%
2022/02/10	2	77.15	2.8	76.96	77.40	-0.8	23,110	0.00%
2022/02/09	0.1	77.00	1	76.90	77.10	-1	23,163	0.00%
2022/02/08	2	77.10	0	0.00	76.80	2	23,129	0.01%
2022/02/07	1.1	76.91	0	0.00	77.10	1.1	23,051	0.00%
2022/01/26	2	75.60	1	75.70	75.60	1	22,821	0.00%
2022/01/25	14.4	75.41	0	0.00	75.50	14.4	23,018	0.06%
2022/01/24	2	76.25	1	75.70	76.50	1	22,773	0.00%
2022/01/21	28	76.83	0	0.00	76.70	28	23,084	0.12%
2022/01/20	11	77.82	2	78.12	78.30	9	22,715	0.04%
2022/01/19	0	0.00	1	79.00	78.80	-1	22,644	0.00%
2022/01/18	9	79.58	3	79.50	79.40	6	22,617	0.03%
2022/01/17	9	78.90	6.1	79.02	78.90	2.9	22,492	0.01%
2022/01/14	12.1	80.16	4.5	80.34	80.40	7.6	22,259	0.03%
2022/01/13	11.4	80.58	11	81.35	81.60	0.4	21,985	0.00%
2022/01/12	2.1	79.98	47	79.68	80.00	-44.9	21,365	-0.21%
2022/01/11	19.5	79.74	74.1	77.49	79.90	-54.6	20,931	-0.26%
2022/01/10	102	76.05	1.1	76.20	76.40	100.9	19,839	0.51%	大買/
2022/01/07	1.7	76.02	11	76.26	75.70	-9.3	19,874	-0.05%
2022/01/06	1.1	75.51	1	75.40	75.90	0.1	19,670	0.00%
2022/01/05	1	75.10	1	75.50	75.70	0	19,602	0.00%
2022/01/04	23	75.21	1	75.20	75.30	22	19,658	0.11%
2022/01/03	4	75.33	2.1	76.10	75.30	1.9	19,625	0.01%
2021/12/30	0	0.00	3.3	76.34	76.30	-3.3	19,745	-0.02%
2021/12/29	1	76.10	8	76.41	76.60	-7	19,899	-0.04%
2021/12/28	0	0.00	10	75.57	75.90	-10	19,971	-0.05%
2021/12/27	1	75.20	5	75.42	75.20	-4	20,035	-0.02%
2021/12/24	0.3	74.80	0	0.00	75.20	0.3	20,450	0.00%
2021/12/23	2	74.50	1	74.80	74.80	1	20,499	0.00%
2021/12/22	0.1	74.70	0	0.00	74.40	0.1	20,660	0.00%
2021/12/21	1	74.80	0	0.00	74.80	1	20,663	0.00%
2021/12/20	5.1	74.46	0	0.00	74.10	5.1	20,665	0.02%
2021/12/16	9	74.61	2	74.70	74.90	7	19,329	0.04%
2021/12/15	8.2	74.63	9	74.70	74.60	-0.8	19,813	0.00%
2021/12/14	28	75.02	0	0.00	74.90	28	20,293	0.14%
2021/12/13	5	75.84	0	0.00	75.70	5	20,323	0.02%
2021/12/10	21.1	75.90	5.7	75.98	75.90	15.4	20,383	0.08%
2021/12/09	0	0.00	8	75.79	76.00	-8	20,596	-0.04%
2021/12/08	3	75.17	20	75.52	76.00	-17	21,110	-0.08%
2021/12/07	1	74.50	1	75.30	75.30	0	20,922	0.00%
2021/12/06	2	73.90	3.7	74.10	74.10	-1.7	20,895	-0.01%
2021/12/03	3	73.97	2	74.40	73.90	1	21,114	0.00%
2021/12/02	3.5	73.73	0	0.00	73.70	3.5	21,136	0.02%
2021/12/01	0	0.00	1	73.30	74.10	-1	21,743	0.00%
2021/11/30	8.1	73.34	0	0.00	73.10	8.1	22,098	0.04%
2021/11/29	6	73.53	0	0.00	73.50	6	21,815	0.03%
2021/11/26	16	74.49	1	74.30	74.20	15	21,766	0.07%
2021/11/25	11.3	74.39	5	74.22	74.30	6.3	21,798	0.03%
2021/11/24	14	74.62	2.1	74.89	74.40	11.9	22,013	0.05%
2021/11/23	3	74.73	2	74.45	74.30	1	22,200	0.00%
2021/11/22	4.1	74.48	0	0.00	74.40	4.1	22,115	0.02%
2021/11/19	21	75.23	3	75.33	74.80	18	22,104	0.08%
2021/11/18	22	76.21	34	76.32	76.40	-12	22,093	-0.05%
2021/11/17	31.1	74.89	24	75.31	76.10	7	22,097	0.03%
2021/11/16	2	73.50	3	73.70	74.00	-1	21,727	0.00%
2021/11/15	1.7	74.08	1	74.70	74.00	0.7	21,793	0.00%
2021/11/12	4	73.28	0	0.00	73.30	4	21,758	0.02%
2021/11/11	2.1	73.01	8	72.94	73.00	-5.9	21,928	-0.03%
2021/11/10	6.2	73.04	1	73.00	73.00	5.2	22,005	0.02%
2021/11/09	1	73.30	0	0.00	73.10	1	21,976	0.00%
2021/11/08	0	0.00	3	73.23	73.60	-3	22,005	-0.01%
2021/11/05	3.5	72.27	7.3	72.33	72.50	-3.8	22,472	-0.02%
2021/11/04	4	72.70	2	72.65	72.50	2	22,426	0.01%
2021/11/03	1.8	72.65	2	72.85	72.70	-0.2	22,518	0.00%
2021/11/02	9.4	72.69	5	72.90	72.60	4.4	22,465	0.02%
2021/11/01	5	73.08	9.3	73.10	73.10	-4.3	22,134	-0.02%
2021/10/29	38.5	73.52	13.7	73.53	73.60	24.8	21,917	0.11%
2021/10/28	1	74.50	3	74.57	74.50	-2	21,354	-0.01%
2021/10/27	3.2	74.71	0	0.00	75.00	3.2	21,533	0.01%
2021/10/26	1	74.70	1	75.10	75.50	0	21,825	0.00%
2021/10/25	0	0.00	3	74.20	74.80	-3	21,970	-0.01%
2021/10/22	8	74.09	0	0.00	74.10	8	22,412	0.04%
2021/10/20	1.1	74.32	0	0.00	74.30	1.1	23,928	0.00%
2021/10/19	2	74.80	1	75.50	74.80	1	24,513	0.00%
2021/10/18	1.1	75.11	0	0.00	75.10	1.1	25,018	0.00%
2021/10/15	1	75.30	0	0.00	75.10	1	25,417	0.00%
2021/10/14	1	74.20	3	74.80	74.40	-2	25,773	-0.01%
2021/10/13	0	0.00	1	74.20	74.50	-1	26,599	0.00%
2021/10/12	0.1	74.51	0	0.00	74.80	0.1	27,409	0.00%
2021/10/07	1	75.50	4	76.05	75.50	-3	28,192	-0.01%
2021/10/06	33.1	74.40	1	74.70	74.70	32.1	28,474	0.11%
2021/10/05	11.3	73.53	0	0.00	73.80	11.3	29,237	0.04%
2021/10/04	1.2	75.00	1	75.20	74.40	0.2	29,236	0.00%
2021/10/01	13.4	75.19	23	75.20	75.40	-9.6	29,267	-0.03%
2021/09/30	5.1	76.74	1	76.90	76.70	4.1	28,911	0.01%
2021/09/29	2.1	76.95	0	0.00	76.70	2.1	28,935	0.01%
2021/09/27	0	0.00	2	78.10	77.70	-2	28,897	-0.01%
2021/09/24	5	77.88	0	0.00	77.50	5	28,910	0.02%
2021/09/23	1	77.80	4	77.53	77.40	-3	29,021	-0.01%
2021/09/22	19	76.58	0	0.00	77.10	19	29,044	0.07%
2021/09/17	9	79.54	1	79.70	78.80	8	28,590	0.03%
2021/09/16	3	80.87	4.2	81.48	80.70	-1.2	28,189	0.00%
2021/09/15	3	80.63	200	81.00	81.40	-197	28,051	-0.70%	大賣/鉅額交易
2021/09/14	215	82.72	74	81.81	80.80	141	27,943	0.50%	大買/鉅額交易
2021/09/13	71	81.12	14	80.68	81.40	57	27,843	0.20%
2021/09/10	0	0.00	3	77.90	77.60	-3	27,755	-0.01%
2021/09/09	6	76.50	0	0.00	77.40	6	28,035	0.02%
2021/09/08	5.3	77.35	0	0.00	77.40	5.3	27,917	0.02%
2021/09/07	5	77.72	1	78.10	78.10	4	27,716	0.01%
2021/09/06	16.6	78.14	6.2	78.37	77.20	10.5	27,656	0.04%
2021/09/03	1.6	84.59	10	84.42	84.80	-8.4	27,059	-0.03%
2021/09/02	6.1	83.38	1	83.00	82.70	5.1	26,702	0.02%
2021/09/01	11.2	84.56	2	85.15	84.20	9.2	26,371	0.03%
2021/08/31	7	83.86	6	84.08	85.00	1	26,181	0.00%
2021/08/30	2.2	83.96	2	84.45	84.80	0.2	25,889	0.00%
2021/08/27	0	0.00	10	82.91	83.50	-10	25,694	-0.04%
2021/08/26	0	0.00	6.3	80.79	81.30	-6.3	25,664	-0.02%
2021/08/25	4	80.38	2	80.75	80.80	2	25,798	0.01%
2021/08/24	4	79.10	9	79.52	80.40	-5	25,725	-0.02%
2021/08/23	2.3	78.92	6	78.87	79.00	-3.7	25,584	-0.01%
2021/08/20	8	76.08	14	76.35	76.50	-6	25,472	-0.02%
2021/08/19	1	77.00	0	77.00	77.00	1	26,040	0.00%
2021/08/18	1	77.30	2	77.95	78.00	-1	25,902	0.00%
2021/08/17	4	78.20	5.1	77.42	78.20	-1.1	26,016	0.00%
2021/08/16	5.1	76.25	3	77.10	76.50	2.1	25,957	0.01%
2021/08/13	6.9	78.03	30	78.05	78.10	-23.1	26,571	-0.09%
2021/08/12	5	78.74	153	79.82	78.80	-148	26,794	-0.55%	大賣/鉅額交易
2021/08/11	175	78.73	39.2	78.55	79.20	135.8	27,129	0.50%	大買/鉅額交易
2021/08/09	4	75.58	3	75.87	76.10	1	28,302	0.00%
2021/08/06	5.3	75.72	1	76.20	76.00	4.3	28,733	0.01%
2021/08/05	3	76.17	1	76.30	76.30	2	29,698	0.01%
2021/08/04	4	75.95	6	76.38	76.30	-2	31,868	-0.01%
2021/08/03	2	76.00	3	76.73	76.40	-1	33,264	0.00%
2021/08/02	2	75.00	1	75.80	76.50	1	34,382	0.00%
2021/07/30	6	74.88	42	74.97	75.00	-36	34,549	-0.10%
2021/07/29	5	75.56	1	76.00	75.80	4	34,671	0.01%
2021/07/28	14.3	74.69	9	75.33	75.60	5.3	35,189	0.01%
2021/07/27	18	76.59	3	76.60	76.40	15	35,754	0.04%
2021/07/26	15.2	79.83	6	80.18	78.50	9.1	36,651	0.02%
2021/07/23	9	84.09	7	84.23	85.00	2	35,783	0.01%
2021/07/22	103	83.51	118	83.71	84.10	-15	35,413	-0.04%	大買/大賣/
2021/07/21	0.1	82.00	13	81.98	81.80	-12.9	35,067	-0.04%
2021/07/20	6.4	81.58	7.3	81.87	81.50	-0.8	35,157	0.00%
2021/07/19	10.2	83.11	255	83.13	83.00	-244.9	34,832	-0.70%	大賣/鉅額交易
2021/07/16	266	82.68	15.5	81.74	82.90	250.5	34,503	0.73%	大買/鉅額交易
2021/07/15	1	79.50	7.2	79.54	79.50	-6.2	33,951	-0.02%
2021/07/14	3.2	77.32	5.5	77.55	78.10	-2.3	33,901	-0.01%
2021/07/13	7.1	76.62	4.1	77.25	76.20	3	33,916	0.01%
2021/07/12	25.1	76.88	12	77.73	76.10	13.1	33,786	0.04%
2021/07/09	5	74.20	5.1	74.18	74.20	-0.1	33,694	0.00%
2021/07/08	15	74.44	1.1	74.50	74.80	13.9	33,692	0.04%
2021/07/07	2	73.50	3	74.00	74.00	-1	33,896	0.00%
2021/07/06	2	73.95	3	74.00	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	2	73.70	73.90	-2	34,315	-0.01%
2021/07/02	3	73.10	1	73.00	72.90	2	34,431	0.01%
2021/06/30	1	73.80	22	73.70	73.90	-21	34,764	-0.06%
2021/06/29	1	72.70	0	72.60	72.60	1	35,045	0.00%
2021/06/28	4	73.20	16	73.24	73.20	-12	35,424	-0.03%
2021/06/25	0	0.00	21	73.27	72.90	-21	35,800	-0.06%
2021/06/24	4.1	71.72	3	71.77	71.90	1.1	35,812	0.00%
2021/06/23	2	71.00	3	71.43	71.80	-1	36,140	0.00%
2021/06/22	0	0.00	1	70.60	70.70	-1	36,335	0.00%
2021/06/21	33.2	69.96	0.1	70.70	70.00	33.2	36,352	0.09%
2021/06/18	31.3	71.60	0	0.00	71.30	31.3	36,089	0.09%
2021/06/17	8.3	72.10	2	72.20	72.30	6.3	35,879	0.02%
2021/06/16	3.4	72.62	3	72.60	72.60	0.4	36,428	0.00%
2021/06/15	3	73.07	0	0.00	73.00	3	36,476	0.01%
2021/06/11	2.2	73.90	0	0.00	73.80	2.2	36,693	0.01%
2021/06/10	0.1	73.20	7	73.36	73.80	-7	36,729	-0.02%
2021/06/09	5	72.90	1	73.20	72.90	4	37,125	0.01%
2021/06/08	58	73.65	0	0.00	73.70	58	37,549	0.15%
2021/06/07	1	71.60	4	72.90	73.20	-3	38,854	-0.01%
2021/06/04	1	72.80	10	72.70	72.90	-9	39,203	-0.02%
2021/06/03	16	73.83	0	0.00	73.60	16	39,914	0.04%
2021/06/02	0	0.00	2	73.99	74.50	-2	40,087	-0.01%
2021/06/01	1	72.50	2	72.65	73.00	-1	39,920	0.00%
2021/05/31	1	71.80	1	72.30	72.30	0	40,115	0.00%
2021/05/28	2	72.10	6	72.07	72.00	-4	40,194	-0.01%
2021/05/27	3	70.30	0	0.00	71.60	3	40,267	0.01%
2021/05/26	1	71.80	8	71.30	71.60	-7	40,456	-0.02%
2021/05/25	3	71.87	22	71.89	71.90	-19	41,177	-0.05%
2021/05/24	17	71.32	1	71.70	72.00	16	41,309	0.04%
2021/05/21	0	72.10	8.1	73.49	72.00	-8.1	41,400	-0.02%
2021/05/20	8	70.07	30	69.50	70.20	-22	40,820	-0.05%
2021/05/19	13.1	71.88	115	71.29	70.60	-101.9	40,702	-0.25%	大賣/鉅額交易
2021/05/18	104	71.24	19	70.56	71.40	85	40,660	0.21%	大買/
2021/05/17	4	67.69	18	67.53	65.60	-14	40,601	-0.03%
2021/05/14	238	70.98	214	69.83	69.60	24	39,774	0.06%	大買/大賣/
2021/05/13	24	68.98	33	68.45	68.60	-9	39,246	-0.02%
2021/05/12	42	70.60	25	70.65	70.00	17	38,421	0.04%
2021/05/11	29.1	76.20	42	77.55	74.80	-13	36,694	-0.04%
2021/05/10	362	73.40	361	74.92	76.60	1	35,260	0.00%	大買/大賣/
2021/05/07	2	70.40	5	70.64	70.80	-3	34,384	-0.01%
2021/05/06	1	69.10	300	69.54	69.60	-299	34,193	-0.87%	大賣/鉅額交易
2021/05/05	302	70.20	11	69.48	69.50	291	33,736	0.86%	大買/鉅額交易
2021/05/04	20	67.79	6	67.40	67.40	14	33,156	0.04%
2021/05/03	9	69.58	24.1	69.94	68.80	-15.1	32,463	-0.05%
2021/04/29	10	64.45	3	64.53	64.20	7	31,048	0.02%
2021/04/28	8	65.10	12	65.72	65.10	-4	30,854	-0.01%
2021/04/27	1	63.70	7	64.20	64.90	-6	30,724	-0.02%
2021/04/26	0	0.00	16	63.76	64.10	-16	30,536	-0.05%
2021/04/23	0	0.00	22	61.54	61.30	-22	30,234	-0.07%
2021/04/22	11	61.64	9	61.72	61.10	2	30,326	0.01%
2021/04/21	13	61.35	2	61.40	61.40	11	30,017	0.04%
2021/04/20	5	62.20	1.1	61.59	61.80	3.9	30,043	0.01%
2021/04/19	1	61.00	24	61.38	61.80	-23	30,178	-0.08%
2021/04/16	6	59.18	12	59.52	60.00	-6	30,110	-0.02%
2021/04/15	6	58.68	55	58.32	60.00	-49	30,284	-0.16%
2021/04/14	5	57.36	0.1	57.20	57.10	4.9	29,598	0.02%
2021/04/13	42	57.94	0	0.00	57.80	42	29,559	0.14%
2021/04/12	12	57.75	27	57.81	58.00	-15	29,197	-0.05%
2021/04/09	1	56.50	6	56.90	56.40	-5	28,971	-0.02%
2021/04/08	7	56.93	10	57.40	56.90	-3	28,985	-0.01%
2021/04/07	16	57.14	8	57.33	57.50	8	29,180	0.03%
2021/04/06	37	57.64	1	57.80	57.30	36	28,913	0.12%
2021/04/01	14	57.49	12	57.72	57.80	2	28,624	0.01%
2021/03/31	7	56.80	102	56.81	56.80	-95	28,086	-0.34%	大賣/
2021/03/30	0	0.00	11	56.48	56.80	-11	27,757	-0.04%
2021/03/29	7	55.80	1	55.90	55.90	6	27,361	0.02%
2021/03/26	1.1	55.80	0	0.00	55.50	1.1	27,328	0.00%
2021/03/25	0	0.00	31	55.07	55.30	-31	27,357	-0.11%
2021/03/24	10	54.44	31	54.69	54.40	-21	27,212	-0.08%
2021/03/23	1	54.90	6	54.80	54.50	-5	27,030	-0.02%
2021/03/22	0	0.00	7	53.60	53.90	-7	26,920	-0.03%
2021/03/19	13	53.41	28	53.50	53.70	-15	27,234	-0.06%
2021/03/18	5	54.56	31	54.53	54.40	-26	26,995	-0.10%
2021/03/17	25	54.78	60	54.75	54.50	-35	27,457	-0.13%
2021/03/16	17	55.55	1	55.40	55.40	16	27,420	0.06%
2021/03/15	5	55.80	1	56.00	55.50	4	27,388	0.01%
2021/03/12	16	55.09	3	55.40	54.90	13	27,099	0.05%
2021/03/11	171	56.55	46	56.09	55.40	125	26,922	0.46%	大買/鉅額交易
2021/03/10	2	53.45	4	53.50	54.00	-2	25,773	-0.01%
2021/03/09	58	53.68	11	53.50	53.70	47	25,454	0.18%
2021/03/08	8	52.40	77.1	51.66	52.10	-69.1	24,877	-0.28%
2021/03/05	16	50.59	1	50.70	50.80	15	24,534	0.06%
2021/03/03	0	0.00	7	50.66	51.00	-7	25,089	-0.03%
2021/03/02	14	50.79	40	50.95	50.10	-26	24,982	-0.10%
2021/02/26	99	50.38	10	52.00	49.90	89	24,694	0.36%
2021/02/25	34	51.74	14.5	51.13	51.70	19.5	23,847	0.08%
2021/02/24	17	50.04	17	50.11	50.00	0	23,128	0.00%
2021/02/23	53	49.30	54	49.88	49.75	-1	22,937	0.00%
2021/02/22	11	49.50	3	49.35	48.95	8	22,702	0.04%
2021/02/19	7	49.11	2	49.20	49.10	5	22,644	0.02%
2021/02/18	66	49.78	13	49.49	49.20	53	22,724	0.23%
2021/02/17	8	48.59	23	48.70	48.90	-15	22,516	-0.07%
2021/02/05	2	47.05	5	47.07	46.90	-3	21,815	-0.01%
2021/02/04	0	0.00	1	47.30	47.10	-1	22,053	0.00%
2021/02/03	10	47.33	0	0.00	47.60	10	22,835	0.04%
2021/02/02	0	0.00	1	46.65	47.25	-1	22,979	0.00%
2021/02/01	2	45.70	11	45.95	45.95	-9	22,665	-0.04%
2021/01/29	1	46.25	0	0.00	45.55	1	22,644	0.00%
2021/01/28	2	46.15	0	0.00	46.20	2	22,410	0.01%
2021/01/26	2	47.00	0	0.00	46.50	2	22,119	0.01%
2021/01/25	5	47.09	6	47.08	47.40	-1	21,928	0.00%
2021/01/19	0	0.00	1	47.45	47.25	-1	21,378	0.00%
2021/01/18	2	46.80	0	0.00	46.95	2	21,305	0.01%
2021/01/15	4	47.80	5	48.40	47.60	-1	21,046	0.00%
2021/01/14	2	48.35	7	48.24	48.45	-5	20,910	-0.02%
2021/01/13	5	48.11	10	48.11	48.30	-5	20,703	-0.02%
2021/01/12	28	48.25	6	47.83	47.75	22	20,349	0.11%
2021/01/11	0	0.00	2	48.00	47.40	-2	19,832	-0.01%
2021/01/08	7	46.69	83	47.24	47.45	-76	19,420	-0.39%
2021/01/07	1	46.00	8	46.29	46.20	-7	18,928	-0.04%
2021/01/06	8	45.76	0	0.00	45.60	8	18,827	0.04%
2021/01/05	1	45.95	1	46.20	46.35	0	18,643	0.00%
2021/01/04	1	46.20	2	46.18	46.25	-1	18,599	-0.01%
2020/12/31	5	46.50	4.2	47.00	46.75	0.8	18,506	0.00%
2020/12/30	6	45.70	4	46.54	46.90	2	18,315	0.01%
2020/12/29	5	45.50	0	0.00	45.50	5	17,978	0.03%
2020/12/25	5	45.50	2	45.50	45.50	3	18,122	0.02%
2020/12/24	7	45.09	7	45.86	45.55	0	18,141	0.00%
2020/12/23	2	44.45	1	44.75	44.80	1	17,948	0.01%
2020/12/22	1	45.20	0	0.00	44.90	1	17,960	0.01%
2020/12/21	14	45.29	0	0.00	45.50	14	18,211	0.08%
2020/12/18	1	46.15	3	46.65	46.00	-2	18,064	-0.01%
2020/12/17	1	46.35	0	0.00	46.20	1	17,979	0.01%
2020/12/16	6	46.23	1	46.45	46.35	5	18,050	0.03%
2020/12/15	12	46.10	0	0.00	45.85	12	18,040	0.07%
2020/12/14	7.1	47.50	6	47.28	47.30	1.1	17,640	0.01%
2020/12/11	1	47.45	46	47.13	47.20	-45	17,326	-0.26%
2020/12/10	0	0.00	10	45.39	45.65	-10	16,697	-0.06%
2020/12/09	5	44.95	0	0.00	45.10	5	16,532	0.03%
2020/12/08	1	44.85	0	0.00	45.40	1	16,584	0.01%
2020/12/07	0	0.00	1	45.50	45.60	-1	16,494	-0.01%
2020/12/04	11	45.05	0	0.00	45.15	11	16,320	0.07%
2020/12/03	0	0.00	0.2	44.45	44.45	-0.2	16,105	0.00%
2020/12/02	2	44.48	0	0.00	44.55	2	15,890	0.01%
2020/12/01	9	44.60	0	0.00	44.80	9	15,675	0.06%
2020/11/30	2	44.95	0	0.00	44.30	2	15,570	0.01%
2020/11/27	1	45.60	0	0.00	45.65	1	14,834	0.01%
2020/11/26	0	0.00	2	45.65	45.60	-2	14,746	-0.01%
2020/11/25	0	45.00	0	0.00	45.15	0	14,672	0.00%
2020/11/24	4	45.00	2.4	44.98	44.95	1.6	14,637	0.01%
2020/11/20	2	44.68	0	0.00	44.90	2	14,590	0.01%
2020/11/19	1	45.20	2	45.50	45.25	-1	14,975	-0.01%
2020/11/18	1	45.50	0	0.00	45.50	1	14,881	0.01%
2020/11/17	1	45.75	0	0.00	45.55	1	14,877	0.01%
2020/11/16	8	45.91	3	45.43	45.55	5	14,813	0.03%
2020/11/13	0	0.00	1	45.25	45.30	-1	14,784	-0.01%
2020/11/12	10	44.90	28.2	45.04	45.20	-18.2	14,647	-0.12%
2020/11/11	19.2	45.30	29	45.06	45.55	-9.8	14,376	-0.07%
2020/11/10	2	43.65	10	43.56	43.60	-8	13,554	-0.06%
2020/11/09	4	42.60	4	42.68	42.70	0	13,328	0.00%
2020/11/04	0	0.00	40.1	41.60	41.65	-40.1	13,527	-0.30%
2020/11/03	0	0.00	11	41.55	41.60	-11	13,592	-0.08%
2020/11/02	1	40.90	0	0.00	41.45	1	13,664	0.01%
2020/10/29	2.1	40.78	0	0.00	40.75	2.1	13,549	0.02%
2020/10/23	0	0.00	0.2	41.45	41.40	-0.2	13,717	0.00%
2020/10/19	5	41.56	0	0.00	41.45	5	13,652	0.04%
2020/10/16	10	41.43	0	0.00	41.35	10	13,717	0.07%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/12	1	41.30	0	0.00	41.45	1	13,601	0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	2.2	41.50	0	0.00	41.20	2.2	13,460	0.02%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	3	41.57	41.65	-3	13,566	-0.02%
2020/09/28	2	41.15	1	41.30	41.30	1	13,654	0.01%
2020/09/25	1	40.85	0	0.00	40.80	1	13,727	0.01%
2020/09/24	10	40.69	0	0.00	40.60	10	13,700	0.07%
2020/09/23	1	41.50	0.1	41.85	41.75	0.9	13,275	0.01%
2020/09/18	0	0.00	17	43.07	42.85	-17	13,252	-0.13%
2020/09/16	2	43.55	2	43.70	43.75	0	13,096	0.00%
2020/09/15	5	43.62	3	43.70	43.75	2	13,018	0.02%
2020/09/14	12	43.48	12	43.54	43.65	0	13,087	0.00%
2020/09/11	5	43.45	3	43.45	43.45	2	13,010	0.02%
2020/09/10	0	0.00	1	43.10	43.05	-1	12,965	-0.01%
2020/09/09	1	41.90	0.1	42.30	42.25	0.9	12,854	0.01%
2020/09/07	0	0.00	3	42.60	42.45	-3	12,905	-0.02%
2020/09/03	0	0.00	3	42.70	42.75	-3	13,311	-0.02%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/08/31	40	42.85	1	43.00	42.80	39	13,272	0.29%
2020/08/28	0	0.00	4	43.39	43.30	-4	13,213	-0.03%
2020/08/27	0.1	43.10	0	0.00	43.10	0.1	13,266	0.00%
2020/08/26	0	0.00	2.5	43.14	43.40	-2.5	13,235	-0.02%
2020/08/25	4	43.16	65.1	43.38	43.40	-61.1	13,156	-0.46%
2020/08/21	40	41.50	0	0.00	41.80	40	12,897	0.31%
2020/08/20	3	42.35	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	58	43.14	42.75	-58	12,709	-0.46%
2020/08/18	2	42.53	0	0.00	42.55	2	12,493	0.02%
2020/08/17	0	0.00	17	42.15	42.50	-17	12,560	-0.14%
2020/08/14	1	41.60	1	41.90	41.85	0	12,580	0.00%
2020/08/13	0.9	42.00	11	42.05	42.00	-10.1	12,658	-0.08%
2020/08/12	1	41.75	3	41.82	41.85	-2	12,773	-0.02%
2020/08/11	0	0.00	1	42.00	41.75	-1	12,660	-0.01%
2020/08/10	0.2	41.75	0	0.00	41.75	0.2	12,546	0.00%
2020/08/05	3	41.33	0	0.00	41.40	3	12,568	0.02%
2020/08/03	1	41.20	0.2	41.50	41.25	0.8	12,627	0.01%
2020/07/31	1	41.70	1	41.95	41.75	0	12,603	0.00%
2020/07/29	0.2	41.80	0	0.00	41.80	0.2	12,418	0.00%
2020/07/28	0	0.00	3	41.67	41.70	-3	12,617	-0.02%
2020/07/22	0	0.00	8	42.83	43.10	-8	12,889	-0.06%
2020/07/21	0.1	42.50	0	0.00	42.50	0.1	12,846	0.00%
2020/07/16	1	42.90	0	0.00	42.85	1	13,060	0.01%
2020/07/15	0	0.00	1	42.90	42.80	-1	13,046	-0.01%
2020/07/10	3	42.50	0.1	42.45	42.40	2.9	13,490	0.02%
2020/07/09	0	0.00	3	43.80	42.80	-3	13,702	-0.02%
2020/07/08	0.1	43.10	1.1	43.42	43.10	-1	13,617	-0.01%
2020/07/07	1	43.50	5	43.33	43.30	-4	13,722	-0.03%
2020/07/02	2	42.25	0	0.00	42.10	2	14,007	0.01%
2020/07/01	2.2	42.26	0	0.00	42.30	2.2	14,311	0.02%
2020/06/30	0	0.00	0.2	43.90	43.90	-0.2	14,307	0.00%
2020/06/29	1	43.70	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	3	44.05	44.00	-3	14,476	-0.02%
2020/06/19	3	43.65	0	0.00	43.60	3	14,773	0.02%
2020/06/18	0.2	43.85	0	0.00	43.85	0.2	14,934	0.00%
2020/06/16	0	0.00	3	43.85	44.10	-3	15,493	-0.02%
2020/06/15	20	43.35	0	0.00	43.10	20	16,095	0.12%
2020/06/12	0.1	43.30	0	0.00	43.25	0.1	16,407	0.00%
2020/06/11	0	0.00	0.2	43.75	43.60	-0.2	16,848	0.00%
2020/06/10	20	44.55	2	44.40	44.60	18	17,044	0.11%
2020/06/09	0	0.00	5	44.05	44.00	-5	17,833	-0.03%
2020/06/08	0	0.00	5	43.85	43.85	-5	18,181	-0.03%
2020/06/05	4	43.40	0	0.00	43.50	4	18,324	0.02%
2020/06/04	0	0.00	3	43.53	43.55	-3	18,566	-0.02%
2020/06/03	0	0.00	5	43.49	43.55	-5	18,973	-0.03%
2020/06/02	0	0.00	5	42.92	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	2	42.90	42.50	-2	18,967	-0.01%
2020/05/29	1	41.80	0	0.00	42.40	1	18,961	0.01%
2020/05/28	0	0.00	19	42.23	42.05	-19	18,742	-0.10%
2020/05/27	0	0.00	11	42.60	42.65	-11	18,852	-0.06%
2020/05/26	0	0.00	1	42.65	42.45	-1	18,940	-0.01%
2020/05/25	0.1	41.70	0	0.00	41.70	0.1	18,867	0.00%
2020/05/20	0	0.00	3	42.27	42.25	-3	18,801	-0.02%
2020/05/19	1	42.05	7	41.93	42.00	-6	18,690	-0.03%
2020/05/18	0	0.00	5	41.20	41.20	-5	18,448	-0.03%
2020/05/15	1	41.15	2	41.20	41.15	-1	18,430	-0.01%
2020/05/14	2	40.60	0	0.00	40.55	2	18,263	0.01%
2020/05/13	3	40.75	0	0.00	40.95	3	18,156	0.02%
2020/05/12	10	41.20	1	41.05	41.20	9	18,167	0.05%
2020/05/11	28	41.42	0	0.00	41.20	28	18,225	0.15%
2020/05/07	7	40.61	0	0.00	40.50	7	18,279	0.04%
2020/05/05	1	40.70	0	0.00	40.65	1	18,380	0.01%
2020/05/04	2	40.73	0	0.00	40.75	2	18,411	0.01%
2020/04/30	1	41.95	25	42.21	42.30	-24	18,225	-0.13%
2020/04/29	0	0.00	23	41.20	41.05	-23	18,188	-0.13%
2020/04/28	1	40.20	4	40.20	40.30	-3	18,182	-0.02%
2020/04/27	0	0.00	9	40.03	40.10	-9	18,723	-0.05%
2020/04/24	1	39.20	0	0.00	39.20	1	18,683	0.01%
2020/04/22	14	38.52	0	0.00	39.45	14	18,721	0.07%
2020/04/21	18	39.36	10	39.85	39.00	8	18,670	0.04%
2020/04/20	1	40.20	5	40.35	40.10	-4	18,566	-0.02%
2020/04/17	0	0.00	24	40.87	40.60	-24	18,610	-0.13%
2020/04/16	1	40.20	2.1	40.35	40.20	-1.1	18,482	-0.01%
2020/04/15	5	40.80	10	41.00	41.05	-5	18,295	-0.03%
2020/04/14	0	0.00	14	40.05	40.65	-14	18,190	-0.08%
2020/04/13	3	39.47	1	39.45	39.50	2	18,003	0.01%
2020/04/10	7	39.05	2	39.20	39.20	5	17,881	0.03%
2020/04/09	6.2	38.11	11	38.02	38.20	-4.8	17,767	-0.03%
2020/04/08	0	0.00	9	38.00	37.95	-9	17,642	-0.05%
2020/04/07	10	37.18	0	0.00	37.25	10	17,403	0.06%
2020/04/06	11	37.02	1	37.20	37.30	10	17,181	0.06%
2020/04/01	11.4	37.47	0	0.00	37.40	11.4	16,908	0.07%
2020/03/31	14	38.16	0	0.00	37.55	14	16,767	0.08%
2020/03/30	2	37.70	1	38.00	37.90	1	16,494	0.01%
2020/03/27	2	38.35	19	38.12	38.30	-17	16,359	-0.10%
2020/03/26	1	37.25	0	0.00	37.30	1	16,114	0.01%
2020/03/25	1	36.90	0	0.00	37.10	1	16,112	0.01%
2020/03/24	2	37.05	0	0.00	36.25	2	15,922	0.01%
2020/03/23	17	35.88	0	0.00	36.00	17	15,817	0.11%
2020/03/20	2	36.18	2	35.20	37.50	0	15,842	0.00%
2020/03/19	28	35.43	11.1	35.46	34.85	16.9	15,428	0.11%
2020/03/18	17	36.94	0.1	36.90	36.85	16.9	15,332	0.11%
2020/03/17	19.2	37.36	0	0.00	37.35	19.2	15,127	0.13%
2020/03/16	28	38.56	25	38.85	38.05	3	14,810	0.02%
2020/03/13	42	38.34	6	38.06	39.65	36	14,425	0.25%
2020/03/12	28	40.86	0	0.00	40.50	28	13,472	0.21%
2020/03/11	3	42.30	0	0.00	42.15	3	13,056	0.02%
2020/03/10	11	42.44	2	42.45	42.35	9	13,022	0.07%
2020/03/09	29	42.73	4.2	43.21	42.35	24.8	12,848	0.19%
2020/03/06	2	44.15	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	1	45.00	45.15	-1	12,347	-0.01%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	3.2	44.00	0	0.00	43.95	3.2	12,678	0.03%
2020/02/27	3	44.40	1	44.35	44.45	2	13,147	0.02%
2020/02/26	0	0.00	4	44.60	44.70	-4	13,411	-0.03%
2020/02/25	1	44.75	0	0.00	44.95	1	13,301	0.01%
2020/02/24	2	45.05	0	0.00	45.00	2	13,338	0.01%
2020/02/21	1	45.85	0	0.00	45.70	1	13,244	0.01%
2020/02/20	9	46.20	0	0.00	46.10	9	13,321	0.07%
2020/02/17	5	45.70	0	0.00	45.95	5	13,316	0.04%
2020/02/14	0	0.00	3	46.05	46.15	-3	13,329	-0.02%
2020/02/13	0	0.00	1	46.40	46.05	-1	13,428	-0.01%
2020/02/11	0	0.00	30	45.90	46.00	-30	13,347	-0.22%
2020/02/06	1	45.75	0	0.00	46.00	1	14,017	0.01%
2020/02/04	1	44.85	0	0.00	45.05	1	13,912	0.01%
2020/02/03	6	44.08	0	0.00	44.15	6	13,979	0.04%
2020/01/31	3	45.00	0	0.00	45.05	3	13,806	0.02%
2020/01/30	8	45.28	70	45.24	45.00	-62	13,719	-0.45%
2020/01/15	0	0.00	6	46.92	46.80	-6	12,907	-0.05%
2020/01/14	3	47.03	0	0.00	47.00	3	12,838	0.02%
2020/01/13	3	46.82	1	46.80	46.80	2	12,734	0.02%
2020/01/10	0	0.00	5	46.50	46.40	-5	12,676	-0.04%
2020/01/08	2	45.83	2	45.85	45.80	0	12,623	0.00%
2020/01/02	1	46.40	2	46.45	46.45	-1	12,533	-0.01%
2019/12/31	20	46.58	0	0.00	46.40	20	12,504	0.16%
2019/12/30	0	0.00	3	46.60	46.70	-3	12,500	-0.02%
2019/12/26	8	46.48	0	0.00	46.50	8	12,435	0.06%
2019/12/23	4	46.50	0	0.00	46.65	4	12,613	0.03%
2019/12/20	0	0.00	6	46.76	46.75	-6	12,650	-0.05%
2019/12/18	1	46.55	0	0.00	46.75	1	12,459	0.01%
2019/12/17	2	46.30	10	46.35	46.50	-8	12,454	-0.06%
2019/12/16	3	46.58	10	46.58	46.60	-7	12,268	-0.06%
2019/12/13	14	46.85	21	46.92	47.15	-7	12,136	-0.06%
2019/12/12	3	46.08	2	46.10	46.05	1	11,685	0.01%
2019/12/11	5	46.00	24	45.90	45.95	-19	11,598	-0.16%
2019/12/09	1	45.25	0	0.00	45.45	1	11,404	0.01%
2019/12/06	1	45.30	0	0.00	45.45	1	11,572	0.01%
2019/12/05	1	45.35	0	0.00	45.50	1	11,663	0.01%
2019/12/03	11	44.75	1	44.85	44.90	10	11,512	0.09%
2019/12/02	2	44.50	1	44.75	44.80	1	11,513	0.01%
2019/11/29	17	44.88	2	44.85	44.80	15	11,431	0.13%
2019/11/28	3	45.38	0	0.00	45.40	3	11,208	0.03%
2019/11/27	0	0.00	8	45.94	45.85	-8	11,107	-0.07%
2019/11/26	0	0.00	13	46.22	46.00	-13	10,945	-0.12%
2019/11/25	3	45.55	0	0.00	46.10	3	10,286	0.03%
2019/11/21	25	45.00	0	0.00	45.05	25	10,041	0.25%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	2	45.43	0	0.00	45.55	2	9,880	0.02%
2019/11/18	1	45.30	5	45.35	45.60	-4	9,831	-0.04%
2019/11/14	32	45.13	2	45.20	45.10	30	9,986	0.30%
2019/11/13	1	45.30	0.1	45.35	45.30	1	10,209	0.01%
2019/11/11	2	45.13	1	45.10	45.20	1	10,222	0.01%
2019/11/08	10	45.80	0	0.00	45.60	10	10,236	0.10%
2019/11/07	2	45.70	1.1	46.14	45.50	0.9	10,148	0.01%
2019/11/06	1	45.85	2	45.60	45.85	-1	9,873	-0.01%
2019/11/04	0.2	44.80	5	44.80	44.95	-4.8	9,414	-0.05%
2019/10/31	7	44.99	0	0.00	44.55	7	9,553	0.07%
2019/10/30	4	45.24	0	0.00	45.45	4	9,452	0.04%
2019/10/25	0	0.00	2	45.50	45.50	-2	9,528	-0.02%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/21	5	45.20	0	0.00	45.40	5	9,511	0.05%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/16	1	45.20	31	45.10	45.25	-30	9,499	-0.32%
2019/10/14	0	0.00	2	44.68	44.80	-2	9,512	-0.02%
2019/10/09	1	44.40	1	43.90	43.90	0	9,473	0.00%
2019/10/08	0	0.00	2	44.55	44.30	-2	9,457	-0.02%
2019/10/04	2	44.00	0.1	44.10	44.00	1.9	9,453	0.02%
2019/10/03	1	44.10	0.2	44.15	44.10	0.8	9,476	0.01%
2019/10/01	0.1	44.90	1	44.85	45.00	-0.9	9,586	-0.01%
2019/09/26	0.2	44.35	3	44.58	44.60	-2.9	10,060	-0.03%
2019/09/25	51	44.60	0.1	44.50	44.40	50.9	10,268	0.50%
2019/09/24	3	44.85	0	0.00	45.00	3	10,405	0.03%
2019/09/23	10	44.73	17	44.85	44.85	-7	10,504	-0.07%
2019/09/20	0	0.00	0.3	45.10	45.15	-0.3	10,806	0.00%
2019/09/18	0	0.00	12	45.52	45.60	-12	10,735	-0.11%
2019/09/17	0	0.00	2	45.28	45.55	-2	10,693	-0.02%
2019/09/16	5	45.25	5	45.20	45.30	0	10,762	0.00%
2019/09/12	0	0.00	12	45.17	45.00	-12	10,726	-0.11%
2019/09/11	0	0.00	7	44.89	44.95	-7	10,826	-0.06%
2019/09/10	0	0.00	2	44.95	44.90	-2	10,813	-0.02%
2019/09/09	0.1	44.55	1.3	44.47	44.55	-1.1	10,670	-0.01%
2019/09/05	0	0.00	12	43.70	43.95	-12	10,660	-0.11%
2019/09/03	20	43.40	0	0.00	43.25	20	10,585	0.19%
2019/08/29	0.5	43.30	0	0.00	43.15	0.5	10,797	0.00%
2019/08/28	0	0.00	7	43.56	43.70	-7	10,818	-0.06%
2019/08/27	0	0.00	4	43.46	43.50	-4	10,851	-0.04%
2019/08/21	0.1	43.00	0	0.00	42.90	0.1	11,145	0.00%
2019/08/20	5	43.15	0	0.00	42.90	5	11,111	0.04%
2019/08/19	0.1	43.35	1	43.35	43.35	-0.9	11,128	-0.01%
2019/08/16	1	43.40	1	42.90	43.15	0	11,048	0.00%
2019/08/15	2	41.80	1	42.00	41.90	1	10,942	0.01%
2019/08/14	1	42.05	1	42.40	42.05	0	11,055	0.00%
2019/08/13	1	42.40	6	42.50	42.30	-5	11,116	-0.04%
2019/08/08	0.2	42.15	2	41.75	41.90	-1.8	11,569	-0.02%
2019/08/07	13	41.73	0	0.00	41.65	13	11,618	0.11%
2019/08/06	7	41.39	2	41.95	41.70	5	11,901	0.04%
2019/08/05	22	42.01	0	0.00	42.00	22	11,942	0.18%
2019/08/02	3	42.38	0	0.00	42.35	3	11,942	0.03%
2019/08/01	12	42.88	4	42.88	42.90	8	12,024	0.07%
2019/07/31	12	43.25	0.3	43.40	43.20	11.7	12,042	0.10%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/29	15	43.45	0	0.00	43.55	15	12,158	0.12%
2019/07/25	0.1	43.90	0	0.00	43.90	0.1	12,432	0.00%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/23	2.2	43.65	0	0.00	43.55	2.2	12,576	0.02%
2019/07/22	2	43.78	0	0.00	43.60	2	12,563	0.02%
2019/07/19	5	43.80	2	43.78	43.50	3	12,593	0.02%
2019/07/18	1	43.45	1	43.50	43.45	0	12,590	0.00%
2019/07/17	9	43.60	0	0.00	43.50	9	12,580	0.07%
2019/07/16	0	0.00	2	43.90	44.00	-2	12,466	-0.02%
2019/07/15	1	43.85	0	0.00	43.85	1	12,428	0.01%
2019/07/12	13	44.07	0.1	44.05	43.95	12.9	12,723	0.10%
2019/07/10	0.1	44.30	0	0.00	44.30	0.1	13,018	0.00%
2019/07/09	1	44.10	0	0.00	44.05	1	13,055	0.01%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	13	44.38	0	0.00	44.35	13	13,236	0.10%
2019/07/03	0	0.00	16	46.06	46.10	-16	13,177	-0.12%
2019/07/02	0	0.00	3	46.17	46.25	-3	13,031	-0.02%
2019/06/28	0	0.00	1	46.00	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	6	45.83	45.80	-6	12,572	-0.05%
2019/06/25	0.5	44.90	0	0.00	44.90	0.5	12,469	0.00%
2019/06/24	0	0.00	4	44.85	44.90	-4	12,607	-0.03%
2019/06/20	5	44.90	3	44.72	44.65	2	12,612	0.02%
2019/06/19	0	0.00	8	44.81	44.80	-8	12,755	-0.06%
2019/06/18	0	0.00	2	44.25	44.50	-2	12,656	-0.02%
2019/06/17	2	43.83	0	0.00	44.10	2	12,868	0.02%
2019/06/14	0	0.00	0.2	43.70	43.55	-0.2	13,091	0.00%
2019/06/11	0	0.00	3	44.15	44.45	-3	13,372	-0.02%
2019/06/06	0	0.00	27	43.00	43.15	-27	13,441	-0.20%
2019/06/05	11	43.15	0	0.00	43.10	11	13,478	0.08%
2019/06/04	0.3	43.90	0	0.00	43.90	0.3	13,470	0.00%
2019/06/03	0.1	43.70	0	0.00	43.65	0.1	13,451	0.00%
2019/05/31	10	43.00	0	0.00	43.25	10	13,432	0.07%
2019/05/30	0.1	42.95	3	42.35	42.60	-2.9	13,379	-0.02%
2019/05/24	5	42.08	0	0.00	42.00	5	13,806	0.04%
2019/05/23	2	42.50	2	42.50	42.50	0	13,755	0.00%
2019/05/22	14	42.43	0	42.70	42.50	14	13,835	0.10%
2019/05/21	17	42.69	0	0.00	43.05	17	13,864	0.12%
2019/05/20	47	41.97	0	0.00	41.90	47	13,733	0.34%
2019/05/17	24	41.99	0	0.00	41.90	24	13,636	0.18%
2019/05/16	5	42.62	0	0.00	42.00	5	13,498	0.04%
2019/05/15	9	43.27	0	0.00	43.25	9	13,362	0.07%
2019/05/14	9	43.24	0	0.00	43.15	9	13,373	0.07%
2019/05/13	3	43.90	31	44.20	43.80	-28	13,270	-0.21%
2019/05/10	2	45.03	0	0.00	44.60	2	13,345	0.01%
2019/05/09	3	44.67	0	0.00	44.60	3	13,436	0.02%
2019/05/08	1	45.20	0.1	45.40	45.05	0.9	13,438	0.01%
2019/05/07	10	45.48	0	0.00	45.40	10	13,491	0.07%
2019/05/06	2	45.60	1	45.70	45.60	1	13,686	0.01%
2019/05/03	1	46.20	2	46.30	46.15	-1	13,628	-0.01%
2019/05/02	4	46.38	0	0.00	46.40	4	13,506	0.03%
2019/04/30	0	0.00	1	45.85	45.60	-1	13,422	-0.01%
2019/04/26	2	45.25	0	0.00	45.50	2	13,449	0.01%
2019/04/24	0	0.00	2	45.45	45.40	-2	13,919	-0.01%
2019/04/23	0	0.00	2	45.15	45.35	-2	14,182	-0.01%
2019/04/22	1.8	45.25	1	45.25	45.25	0.8	14,494	0.01%
2019/04/19	0	0.00	8	45.00	45.20	-8	14,744	-0.05%
2019/04/18	10	45.03	0.1	45.00	45.00	9.9	14,768	0.07%
2019/04/16	2	45.23	2	45.25	45.30	0	14,477	0.00%
2019/04/15	2.5	45.78	0	0.00	45.70	2.5	14,346	0.02%
2019/04/12	0	0.00	2	45.65	45.70	-2	14,335	-0.01%
2019/04/11	2	45.55	1	45.85	45.55	1	14,325	0.01%
2019/04/10	0	0.00	1	45.35	45.50	-1	14,249	-0.01%
2019/04/09	0.1	45.75	1	45.55	45.75	-0.9	14,189	-0.01%
2019/04/08	2	45.45	2	45.45	45.35	0	14,074	0.00%
2019/04/03	20	45.95	0	0.00	46.00	20	13,801	0.14%
2019/03/29	0	0.00	2	45.58	46.00	-2	13,562	-0.01%
2019/03/27	2	44.98	3.9	44.92	44.95	-1.9	13,331	-0.01%
2019/03/26	2	45.50	0	0.00	45.50	2	13,224	0.02%
2019/03/25	2	45.68	1	45.85	45.55	1	13,349	0.01%
2019/03/22	0	0.00	2	47.00	46.40	-2	13,166	-0.02%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	11	47.04	10.5	46.90	47.15	0.5	13,050	0.00%
2019/03/19	10	46.67	9	46.55	46.95	1	12,850	0.01%
2019/03/15	14	45.29	3	45.25	45.25	11	12,582	0.09%
2019/03/14	10	45.40	1	45.45	45.25	9	12,452	0.07%
2019/03/13	10	45.29	1	45.35	45.25	9	12,434	0.07%
2019/03/11	4	44.53	0	0.00	44.50	4	12,436	0.03%
2019/03/08	2	44.68	0	0.00	44.70	2	12,490	0.02%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/03/04	3.5	44.71	0	0.00	45.15	3.5	12,921	0.03%
2019/02/26	2	45.35	1	45.55	45.45	1	12,558	0.01%
2019/02/25	0	0.00	1	45.20	45.30	-1	12,239	-0.01%
2019/02/22	8	45.03	2	44.90	45.00	6	12,147	0.05%
2019/02/21	0	0.00	2	45.00	45.10	-2	12,083	-0.02%
2019/02/20	2	45.03	0	0.00	45.05	2	12,003	0.02%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	3	44.67	0	0.00	44.75	3	11,801	0.03%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	2	44.73	0	0.00	44.50	2	11,660	0.02%
2019/02/13	1	44.35	0	0.00	44.60	1	11,458	0.01%
2019/02/12	3.2	44.18	0	0.00	44.30	3.2	11,447	0.03%
2019/02/11	2	44.48	0	0.00	44.15	2	11,317	0.02%
2019/01/29	4.4	44.65	7.1	44.60	44.75	-2.7	11,121	-0.02%
2019/01/25	4	43.95	0	0.00	44.00	4	10,827	0.04%
2019/01/24	4	44.11	0	0.00	44.05	4	10,643	0.04%
2019/01/23	2	44.28	0	0.00	44.30	2	10,634	0.02%
2019/01/22	7	44.21	0	0.00	44.25	7	10,710	0.07%
2019/01/21	2.1	44.26	1	44.40	44.30	1.1	10,736	0.01%
2019/01/18	1	43.90	0	0.00	44.15	1	10,904	0.01%
2019/01/16	9	44.03	0	0.00	44.00	9	10,922	0.08%
2019/01/15	3	44.65	0	0.00	44.60	3	10,614	0.03%
2019/01/14	2	45.43	3	44.90	45.00	-1	10,342	-0.01%
2019/01/11	0.4	46.25	0	0.00	45.95	0.4	10,140	0.00%
2019/01/10	0	0.00	5	46.80	46.90	-5	9,958	-0.05%
2019/01/09	2	46.95	10	46.78	47.05	-8	10,011	-0.08%
2019/01/08	5	45.90	0	0.00	45.70	5	9,975	0.05%
2019/01/07	0	0.00	10	45.95	45.95	-10	10,273	-0.10%
2019/01/04	1	45.35	0	0.00	45.30	1	10,445	0.01%
2019/01/03	2	45.75	0	0.00	45.80	2	10,903	0.02%
2019/01/02	8	46.16	0	0.00	46.10	8	11,063	0.07%
2018/12/28	1	46.70	0	0.00	47.05	1	11,114	0.01%
2018/12/25	2	46.28	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/22	0.1	47.15	0	0.00	47.05	0.1	12,082	0.00%
2018/12/21	1	46.95	1	46.90	47.30	0	12,410	0.00%
2018/12/20	2	46.98	0	0.00	47.05	2	12,555	0.02%
2018/12/19	0	0.00	2	47.10	47.30	-2	12,580	-0.02%
2018/12/17	1	47.70	5	47.70	47.75	-4	12,959	-0.03%
2018/12/12	1	47.35	0	0.00	47.55	1	13,095	0.01%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	0.1	49.00	0	0.00	48.75	0.1	12,872	0.00%
2018/12/03	2	49.20	6	49.18	49.15	-4	12,840	-0.03%
2018/11/30	1.1	48.85	0	0.00	48.80	1.1	12,724	0.01%
2018/11/29	4	48.78	0	0.00	48.60	4	12,537	0.03%
2018/11/28	2	49.00	0	0.00	48.85	2	12,400	0.02%
2018/11/27	4	49.26	0	0.00	49.10	4	12,281	0.03%
2018/11/26	1	50.00	0	0.00	49.90	1	12,278	0.01%
2018/11/23	4	50.20	0	0.00	50.10	4	12,218	0.03%
2018/11/19	0	0.00	7	51.50	51.50	-7	12,437	-0.06%
2018/11/09	1	50.50	0	0.00	51.10	1	12,793	0.01%
2018/11/08	0	0.00	1.1	50.89	50.90	-1.1	12,772	-0.01%
2018/11/06	0	0.00	5	49.80	49.80	-5	12,719	-0.04%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	2	48.13	0	0.00	48.30	2	12,704	0.02%
2018/10/31	2.1	48.12	0	0.00	48.45	2.1	12,664	0.02%
2018/10/29	1	46.75	0	0.00	46.90	1	12,550	0.01%
2018/10/26	6	46.98	2	47.10	47.10	4	12,485	0.03%
2018/10/25	3	48.32	38	48.50	48.00	-35	12,226	-0.29%
2018/10/24	1	49.10	0	0.00	49.15	1	12,250	0.01%
2018/10/22	0	0.00	3	50.00	50.00	-3	12,160	-0.02%
2018/10/17	11	49.85	0	0.00	49.75	11	12,384	0.09%
2018/10/15	27.4	49.71	0	0.00	49.95	27.4	12,269	0.22%
2018/10/12	26	49.27	4	50.00	50.10	22	12,013	0.18%
2018/10/11	1.1	49.71	1	50.00	49.65	0.1	11,865	0.00%
2018/10/09	0	0.00	20	52.00	51.50	-20	11,377	-0.18%
2018/10/08	1	51.20	10	51.50	51.60	-9	11,184	-0.08%
2018/10/05	6	51.23	16	51.21	50.90	-10	11,086	-0.09%
2018/10/04	5	51.30	5	51.40	51.60	0	10,810	0.00%
2018/10/02	1	51.90	0	0.00	52.10	1	10,636	0.01%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/28	20	51.50	0	0.00	51.80	20	10,484	0.19%
2018/09/27	2	51.60	0	0.00	51.90	2	10,330	0.02%
2018/09/26	0	0.00	6	51.10	51.00	-6	10,162	-0.06%
2018/09/25	5	51.30	0	0.00	51.10	5	10,326	0.05%
2018/09/21	11	51.10	4	51.05	51.10	7	10,288	0.07%
2018/09/20	3	50.40	0	0.00	50.40	3	9,862	0.03%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/13	1	49.90	0	0.00	49.90	1	10,634	0.01%
2018/09/11	2	49.50	0	0.00	49.80	2	11,015	0.02%
2018/09/07	5	49.71	0	0.00	49.50	5	11,443	0.04%
2018/09/04	0	0.00	60	50.80	50.90	-60	11,548	-0.52%
2018/08/30	0	0.00	1	50.50	50.50	-1	11,622	-0.01%
2018/08/29	0	0.00	1	50.60	50.90	-1	11,686	-0.01%
2018/08/27	60	50.10	2	50.10	50.70	58	11,774	0.49%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/17	0.5	50.00	1	49.90	49.90	-0.5	12,024	0.00%
2018/08/16	2	49.63	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.10	0	0.00	50.10	1	11,943	0.01%
2018/08/13	2	49.98	1	50.10	50.10	1	12,264	0.01%
2018/08/10	5	50.86	0	0.00	50.90	5	12,319	0.04%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	2	50.70	50.70	-2	13,175	-0.02%
2018/07/30	1	50.30	0	0.00	50.40	1	12,966	0.01%
2018/07/27	6	50.12	0	0.00	50.20	6	13,116	0.05%
2018/07/25	0.5	50.50	0	0.00	50.20	0.5	13,156	0.00%
2018/07/24	5	50.30	0	0.00	50.30	5	13,149	0.04%
2018/07/05	2	49.90	0	0.00	49.80	2	13,409	0.01%
2018/07/03	0	0.00	1	49.95	50.00	-1	13,638	-0.01%
2018/07/02	1	50.40	0	0.00	50.30	1	13,535	0.01%
2018/06/28	1	50.60	1	50.50	50.50	0	13,314	0.00%
2018/06/25	2	53.35	0.9	53.20	53.20	1.1	12,832	0.01%
2018/06/22	1	53.60	2	53.70	53.70	-1	12,586	-0.01%
2018/06/21	1	54.00	10.1	54.20	53.90	-9.1	12,476	-0.07%
2018/06/20	0	0.00	3	53.50	53.70	-3	12,714	-0.02%
2018/06/14	0.9	52.90	0	0.00	52.90	0.9	12,213	0.01%
2018/06/13	1	53.90	0	0.00	54.00	1	12,056	0.01%
2018/06/07	0.9	53.80	22	53.62	54.00	-21.1	12,354	-0.17%
2018/06/06	0	0.00	2	53.40	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	1	52.10	52.80	-1	12,333	-0.01%
2018/05/31	1	51.90	0	0.00	52.10	1	12,376	0.01%
2018/05/29	1	53.00	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	1	53.50	53.30	-1	12,441	-0.01%
2018/05/25	0	0.00	30	53.50	53.10	-30	12,581	-0.24%
2018/05/24	0.9	53.30	0	0.00	53.50	0.9	12,646	0.01%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	2	53.05	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	3	52.80	52.90	-3	12,560	-0.02%
2018/05/17	1	52.70	1.5	52.50	52.50	-0.5	12,527	0.00%
2018/05/16	1	52.20	3	52.13	52.20	-2	12,388	-0.02%
2018/05/15	0	0.00	1	52.00	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	61	51.60	51.80	-61	12,840	-0.48%
2018/05/09	2	50.80	0	0.00	50.70	2	12,756	0.02%
2018/05/04	1.5	50.20	0	0.00	50.10	1.5	12,970	0.01%
2018/04/27	1	50.70	0	0.00	50.80	1	13,174	0.01%
2018/04/26	0.8	50.40	0	0.00	50.50	0.8	13,220	0.01%
2018/04/24	0	0.00	16	50.10	50.20	-16	13,388	-0.12%
2018/04/19	1	50.40	2	50.40	50.60	-1	14,009	-0.01%
2018/04/17	2.5	49.92	0	0.00	49.95	2.5	14,128	0.02%
2018/04/16	10	50.70	0	0.00	50.60	10	14,244	0.07%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/04/11	1	51.40	3	51.03	51.00	-2	14,669	-0.01%
2018/04/10	0	0.00	3	51.03	51.00	-3	14,659	-0.02%
2018/04/09	0	0.00	1	50.10	50.30	-1	14,670	-0.01%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	5	50.28	0	0.00	50.30	5	14,603	0.03%
2018/03/26	64	50.29	0	0.00	50.40	64	14,557	0.44%
2018/03/23	3	50.37	0	0.00	50.30	3	14,657	0.02%
2018/03/22	0	0.00	3	51.70	51.80	-3	14,418	-0.02%
2018/03/21	2	51.40	0	0.00	51.50	2	14,331	0.01%
2018/03/15	1	51.50	1	51.30	51.20	0	14,121	0.00%
2018/03/14	0	0.00	4	51.65	51.60	-4	14,138	-0.03%
2018/03/13	1	51.30	2	51.50	51.60	-1	14,188	-0.01%
2018/03/12	0	0.00	52.1	51.76	51.80	-52.1	14,194	-0.37%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/07	0.1	50.50	0	0.00	50.30	0.1	14,758	0.00%
2018/03/05	3	50.60	0	0.00	50.10	3	15,600	0.02%
2018/03/02	2	51.15	0	0.00	50.80	2	15,494	0.01%
2018/03/01	0	0.00	40	52.00	52.20	-40	15,358	-0.26%
2018/02/26	2	52.05	0	0.00	52.20	2	15,360	0.01%
2018/02/23	0	0.00	1	52.20	52.30	-1	15,567	-0.01%
2018/02/22	1	51.30	0	0.00	51.80	1	16,252	0.01%
2018/02/21	0	0.00	2.4	51.48	51.90	-2.4	16,922	-0.01%
2018/02/09	3	49.92	0	0.00	50.20	3	16,786	0.02%
2018/02/08	1	50.60	0	0.00	50.60	1	16,607	0.01%
2018/02/07	2	50.75	2	50.80	50.20	0	16,574	0.00%
2018/02/06	7	50.09	0	0.00	49.20	7	16,301	0.04%
2018/02/05	1	51.90	1	51.90	52.10	0	15,858	0.00%
2018/02/01	1.8	54.06	2	54.30	54.00	-0.2	15,579	0.00%
2018/01/30	1	53.20	0	0.00	53.10	1	15,396	0.01%
2018/01/25	0.9	53.20	0	0.00	53.40	0.9	15,563	0.01%
2018/01/24	3	52.83	0	0.00	52.80	3	15,373	0.02%
2018/01/19	0	0.00	10	53.70	53.90	-10	15,384	-0.07%
2018/01/18	2	53.85	0	0.00	53.80	2	15,268	0.01%
2018/01/17	1	54.10	4.6	54.18	54.20	-3.6	15,074	-0.02%
2018/01/16	0	0.00	3	54.47	54.80	-3	14,907	-0.02%
2018/01/15	1	54.20	12	53.73	54.10	-11	14,546	-0.08%
2018/01/11	0.8	52.80	0	0.00	53.00	0.8	14,227	0.01%
2018/01/10	10	53.00	0	0.00	53.00	10	14,236	0.07%
2018/01/08	0	0.00	16	52.48	52.50	-16	13,984	-0.11%
2018/01/05	1	52.30	1.5	52.07	52.20	-0.5	13,900	0.00%
2018/01/04	1.3	51.86	4.1	51.60	51.90	-2.9	13,779	-0.02%
2018/01/03	0	0.00	52	51.30	51.50	-52	13,865	-0.38%