富邦金 (2881)-土銀-花蓮券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610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－土銀-花蓮券商分點個股進出

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

土銀-花蓮券商分點個股進出
土銀-花蓮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
2024/12/13	0	0.00	0.2	93.60	93.60	-0.2	18,960	0.00%
2024/12/10	0	0.00	1	91.90	92.00	-1	18,666	-0.01%
2024/12/09	0	0.00	1	92.00	91.50	-1	18,901	-0.01%
2024/12/06	0	0.00	1	91.90	92.00	-1	19,361	-0.01%
2024/12/05	0	0.00	15	91.20	91.30	-15	19,308	-0.08%
2024/12/04	0	0.00	1	90.50	90.60	-1	19,479	-0.01%
2024/12/02	0	0.00	1.1	89.88	89.60	-1.1	19,848	-0.01%
2024/11/29	4	87.95	2	88.30	88.00	2	20,072	0.01%
2024/11/27	1	89.40	0	0.00	88.80	1	20,230	0.00%
2024/11/26	1	89.70	1	90.40	90.10	0	20,064	0.00%
2024/11/25	0	0.00	3	89.90	90.50	-3	20,113	-0.01%
2024/11/22	4	89.48	0	0.00	89.30	4	20,004	0.02%
2024/11/21	6.1	89.30	0	0.00	89.30	6.1	19,779	0.03%
2024/11/19	10	89.45	2	90.60	91.40	8	19,195	0.04%
2024/11/18	4	89.83	0	0.00	89.80	4	19,010	0.02%
2024/11/14	2	90.10	0	0.00	90.30	2	19,385	0.01%
2024/11/13	6	90.70	6	90.70	91.00	0	19,364	0.00%
2024/11/12	0	0.00	4	92.30	91.70	-4	19,422	-0.02%
2024/11/11	4	91.80	3	91.70	91.70	1	19,260	0.01%
2024/11/04	0	0.00	5	92.20	92.30	-5	20,306	-0.02%
2024/11/01	7	89.51	0	0.00	90.40	7	20,761	0.03%
2024/10/30	0	0.00	1	91.50	90.80	-1	20,654	0.00%
2024/10/29	1.8	90.83	0	0.00	91.60	1.8	20,802	0.01%
2024/10/25	0	0.00	1.1	92.29	92.20	-1.1	20,996	-0.01%
2024/10/24	0	0.00	7	91.86	91.30	-7	21,308	-0.03%
2024/10/23	6	92.80	0	0.00	92.10	6	21,408	0.03%
2024/10/22	0	0.00	1.3	92.34	93.30	-1.3	21,571	-0.01%
2024/10/21	9	92.18	6	92.53	90.90	3	21,814	0.01%
2024/10/18	0	0.00	9.1	92.89	93.20	-9.1	22,227	-0.04%
2024/10/17	0	0.00	14.8	90.73	91.60	-14.8	22,362	-0.07%
2024/10/16	7	90.76	0	0.00	90.30	7	22,691	0.03%
2024/10/15	0	0.00	1	91.70	91.90	-1	22,761	0.00%
2024/10/08	1	90.80	1	90.50	91.40	0	24,555	0.00%
2024/10/04	1.3	89.58	0	0.00	90.10	1.3	24,759	0.01%
2024/10/01	0.3	90.60	0	0.00	90.70	0.3	24,857	0.00%
2024/09/30	1	90.70	1	90.90	90.40	0	24,899	0.00%
2024/09/27	0	0.00	1	91.50	91.30	-1	25,011	0.00%
2024/09/24	0.2	91.70	4	92.60	92.60	-3.8	25,081	-0.02%
2024/09/23	1	90.60	2	91.20	91.90	-1	24,959	0.00%
2024/09/20	0	0.00	7	90.30	90.80	-7	24,779	-0.03%
2024/09/19	1	87.30	0	0.00	89.30	1	24,364	0.00%
2024/09/18	1	87.20	0	0.00	87.10	1	24,275	0.00%
2024/09/13	1	86.00	0	0.00	86.70	1	24,457	0.00%
2024/09/11	1.6	85.59	0	0.00	85.50	1.6	24,518	0.01%
2024/09/10	0	0.00	0.3	87.90	86.40	-0.3	24,405	0.00%
2024/09/09	11.5	85.97	0.3	86.10	86.00	11.2	24,202	0.05%
2024/09/06	0.2	92.60	0	0.00	92.50	0.2	23,818	0.00%
2024/09/04	0	0.00	0.4	90.70	90.50	-0.4	23,916	0.00%
2024/09/03	0	0.00	1	93.50	93.70	-1	23,666	0.00%
2024/09/02	1	94.20	1.1	94.02	94.00	-0.1	23,793	0.00%
2024/08/30	0	0.00	0.2	92.10	91.90	-0.2	23,527	0.00%
2024/08/28	0.2	91.80	0	0.00	92.00	0.2	23,201	0.00%
2024/08/27	1	91.90	26	91.90	92.20	-25	23,547	-0.11%
2024/08/26	0	0.00	7	92.10	91.90	-7	23,570	-0.03%
2024/08/23	1.1	87.41	1	89.00	89.00	0.1	23,443	0.00%
2024/08/22	0.2	88.10	0	0.00	88.10	0.2	23,449	0.00%
2024/08/20	1.3	89.42	0	0.00	88.80	1.3	23,578	0.01%
2024/08/19	2	90.75	1	90.90	90.00	1	23,460	0.00%
2024/08/16	0	0.00	2.1	92.20	92.40	-2.1	23,206	-0.01%
2024/08/15	1	89.30	1	90.40	89.00	0	22,631	0.00%
2024/08/14	0	0.00	2.3	89.09	89.30	-2.3	22,604	-0.01%
2024/08/09	0	0.00	2	86.20	86.00	-2	23,645	-0.01%
2024/08/07	11	82.43	1	81.90	82.60	10	23,402	0.04%
2024/08/06	11.2	81.03	3	81.10	80.70	8.2	23,694	0.03%
2024/08/05	1.1	81.37	4	80.50	79.00	-2.9	23,480	-0.01%
2024/08/02	2	86.60	0	0.00	86.90	2	22,894	0.01%
2024/07/31	0.1	88.20	0	0.00	88.20	0.1	22,727	0.00%
2024/07/29	0	0.00	1	87.00	87.20	-1	22,530	0.00%
2024/07/26	0.1	85.00	0	0.00	84.90	0.1	22,333	0.00%
2024/07/23	0.2	85.30	2	84.35	85.50	-1.8	22,420	-0.01%
2024/07/22	2.2	83.24	3	82.97	82.60	-0.8	22,386	0.00%
2024/07/19	26	85.22	3	85.17	86.10	23	21,848	0.11%
2024/07/18	2.2	89.42	1	89.60	89.90	1.2	21,122	0.01%
2024/07/17	2	90.90	2	91.10	91.00	0	20,524	0.00%
2024/07/16	0	0.00	1	91.50	91.70	-1	20,248	0.00%
2024/07/15	1	90.70	1	90.40	90.90	0	20,299	0.00%
2024/07/12	2	92.80	2	92.45	91.90	0	20,058	0.00%
2024/07/11	2	92.20	1.1	91.65	92.40	0.9	19,740	0.00%
2024/07/10	1	89.60	0	0.00	89.10	1	19,336	0.01%
2024/07/08	0	0.00	0.1	85.90	86.00	-0.1	18,906	0.00%
2024/07/05	0	0.00	34	84.70	84.90	-34	18,872	-0.18%
2024/07/03	0	0.00	1	82.00	83.30	-1	18,577	-0.01%
2024/07/02	1	81.00	0	0.00	81.00	1	18,231	0.01%
2024/07/01	0	0.00	3	80.30	80.40	-3	18,105	-0.02%
2024/06/28	3	78.67	0	0.00	79.30	3	17,915	0.02%
2024/06/26	0	0.00	3	78.47	77.80	-3	17,536	-0.02%
2024/06/25	1	78.00	0.1	77.90	78.50	0.9	17,452	0.01%
2024/06/19	0	0.00	2	77.40	77.80	-2	17,157	-0.01%
2024/06/12	0	0.00	1	76.00	76.00	-1	17,691	-0.01%
2024/06/11	0	0.00	0	76.80	77.30	0	17,840	0.00%
2024/06/07	0	0.00	23	75.79	76.00	-23	17,717	-0.13%
2024/06/06	0	0.00	1	75.10	75.20	-1	17,624	-0.01%
2024/06/04	0.2	73.30	0	0.00	73.60	0.2	17,719	0.00%
2024/05/31	0.3	73.20	0	0.00	73.40	0.3	17,793	0.00%
2024/05/24	0	0.00	2	73.10	73.30	-2	17,134	-0.01%
2024/05/17	0	0.00	12.1	74.61	74.60	-12.1	16,753	-0.07%
2024/05/16	0	0.00	6	75.32	73.90	-6	16,559	-0.04%
2024/05/15	3	73.97	9	73.26	73.80	-6	16,076	-0.04%
2024/05/10	1	71.30	6.5	70.79	71.80	-5.5	15,359	-0.04%
2024/05/09	0	0.00	6	70.45	69.90	-6	14,925	-0.04%
2024/05/07	0	0.00	1	69.80	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	90	69.40	70.00	-90	14,722	-0.61%
2024/05/03	1	69.40	0	0.00	69.00	1	14,643	0.01%
2024/04/30	0	0.00	2	69.55	69.10	-2	14,584	-0.01%
2024/04/26	1	67.30	1	67.80	67.60	0	14,280	0.00%
2024/04/23	2	66.40	1.3	66.38	66.30	0.7	14,674	0.01%
2024/04/19	1	65.00	0	0.00	65.00	1	14,682	0.01%
2024/04/16	7.3	65.86	0	0.00	65.70	7.3	14,009	0.05%
2024/04/15	0	0.00	20	67.50	67.40	-20	13,715	-0.15%
2024/04/12	2	67.80	0	0.00	67.80	2	13,827	0.01%
2024/04/11	0	0.00	2.3	68.25	68.40	-2.3	13,737	-0.02%
2024/04/03	1	68.90	0	0.00	68.60	1	13,479	0.01%
2024/04/01	3	69.60	0	0.00	69.50	3	13,371	0.02%
2024/03/29	0	0.00	5	69.80	69.70	-5	13,366	-0.04%
2024/03/27	0	0.00	2	69.90	69.80	-2	13,244	-0.02%
2024/03/26	0	0.00	1	69.40	69.60	-1	13,283	-0.01%
2024/03/25	2	68.90	0	0.00	69.00	2	13,373	0.01%
2024/03/22	5	69.30	3	70.70	69.60	2	13,255	0.02%
2024/03/21	3	70.67	2.1	70.55	70.70	1	13,122	0.01%
2024/03/18	0	0.00	2.1	69.40	69.50	-2.1	13,834	-0.02%
2024/03/15	1.7	69.68	0.3	69.50	69.60	1.4	13,747	0.01%
2024/03/12	1	69.60	3	69.40	69.70	-2	13,025	-0.02%
2024/03/11	2	69.60	0	0.00	69.20	2	12,911	0.02%
2024/03/08	1	69.10	4	69.00	69.20	-3	12,838	-0.02%
2024/02/29	0	0.00	1	67.60	68.00	-1	12,846	-0.01%
2024/02/21	2	66.20	4	66.20	66.30	-2	13,007	-0.02%
2024/02/20	0	0.00	1	66.00	66.50	-1	13,092	-0.01%
2024/02/05	0	0.00	1	64.80	64.70	-1	12,987	-0.01%
2024/02/01	0.2	64.50	1	64.70	64.80	-0.8	12,788	-0.01%
2024/01/31	1.2	64.33	0	0.00	64.50	1.2	12,743	0.01%
2024/01/30	0.2	64.60	0	0.00	64.30	0.2	12,664	0.00%
2024/01/29	0.2	64.70	0	0.00	64.80	0.2	12,620	0.00%
2024/01/26	0	0.00	0	64.50	64.80	0	12,633	0.00%
2024/01/25	0	0.00	11	64.50	64.60	-11	12,627	-0.09%
2024/01/24	0	0.00	2	64.35	64.40	-2	12,680	-0.02%
2024/01/18	2	62.25	0	0.00	62.30	2	12,575	0.02%
2024/01/17	3.3	62.61	0	0.00	62.30	3.3	12,378	0.03%
2024/01/16	1	63.30	0	0.00	63.20	1	12,011	0.01%
2024/01/11	1	63.70	0	0.00	63.90	1	12,340	0.01%
2024/01/10	0	0.00	1	64.10	64.00	-1	12,641	-0.01%
2024/01/05	2.3	63.24	0	0.00	63.20	2.3	12,586	0.02%
2024/01/03	1	63.50	0	0.00	63.70	1	12,742	0.01%
2024/01/02	113	64.76	0	0.00	64.60	113	12,604	0.90%	大買/鉅額交易
2023/12/28	0	0.00	2	64.70	64.90	-2	12,834	-0.02%
2023/12/26	2	64.30	0	0.00	64.30	2	12,796	0.02%
2023/12/19	0.1	63.90	0	0.00	63.90	0.1	13,026	0.00%
2023/12/18	0.5	64.40	0	0.00	64.50	0.5	13,092	0.00%
2023/12/15	0	0.00	0.2	65.00	65.10	-0.2	13,080	0.00%
2023/12/14	0	0.00	3	64.90	65.20	-3	12,662	-0.02%
2023/12/13	1.2	62.73	0	0.00	62.90	1.2	11,823	0.01%
2023/12/07	1	62.70	0.5	63.20	63.20	0.5	11,888	0.00%
2023/12/04	0	0.00	1.1	64.10	64.40	-1.1	11,562	-0.01%
2023/11/28	0	0.00	3	63.90	63.90	-3	11,377	-0.03%
2023/11/27	0	0.00	0.2	63.50	63.50	-0.2	11,505	0.00%
2023/11/22	0	0.00	1	64.60	64.60	-1	11,573	-0.01%
2023/11/21	0	0.00	6.2	64.90	64.90	-6.2	11,556	-0.05%
2023/11/20	0	0.00	3	63.30	63.50	-3	11,121	-0.03%
2023/11/15	1	62.60	6	62.35	62.70	-5	10,849	-0.05%
2023/11/14	0	0.00	1	61.90	61.70	-1	10,586	-0.01%
2023/11/13	1	61.70	0	0.00	61.70	1	10,655	0.01%
2023/11/06	0	0.00	4.1	61.50	61.50	-4.1	11,533	-0.04%
2023/11/03	0	0.00	1	61.00	61.30	-1	11,525	-0.01%
2023/10/30	0	0.00	1	60.10	59.80	-1	11,953	-0.01%
2023/10/27	0.9	60.30	0.2	60.10	60.30	0.7	12,134	0.01%
2023/10/25	0	0.00	1	60.20	60.00	-1	12,502	-0.01%
2023/10/23	1	59.70	0	0.00	59.90	1	12,972	0.01%
2023/10/20	0.2	59.85	0.2	60.90	60.70	0	12,837	0.00%
2023/10/19	0	0.00	0.2	61.20	61.00	-0.2	12,622	0.00%
2023/10/18	1.2	60.95	0	0.00	61.40	1.2	12,692	0.01%
2023/10/16	0.6	61.20	8	60.80	61.00	-7.5	13,008	-0.06%
2023/10/11	0	0.00	7	61.16	61.60	-7	13,883	-0.05%
2023/10/04	3	59.80	0	0.00	59.70	3	14,204	0.02%
2023/10/03	1.3	60.45	0	0.00	60.50	1.3	14,058	0.01%
2023/09/26	3.3	60.81	0	0.00	60.60	3.3	14,355	0.02%
2023/09/22	3	61.07	0	0.00	61.00	3	14,276	0.02%
2023/09/21	2	61.65	0	0.00	61.40	2	14,252	0.01%
2023/09/20	1	62.20	0	0.00	62.10	1	14,145	0.01%
2023/09/15	2	62.70	2	62.90	62.50	0	14,283	0.00%
2023/09/13	0	0.00	1	62.40	62.40	-1	14,265	-0.01%
2023/09/12	3.2	61.81	0	0.00	62.10	3.2	14,457	0.02%
2023/09/06	2.5	61.56	0	0.00	61.40	2.5	14,932	0.02%
2023/09/04	2	62.25	1	62.20	62.20	1	15,154	0.01%
2023/08/31	1	64.30	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0.4	64.30	0	0.00	64.50	0.4	15,332	0.00%
2023/08/28	0	0.00	1	64.00	64.10	-1	15,470	-0.01%
2023/08/18	0.3	62.90	0	0.00	62.40	0.3	16,100	0.00%
2023/08/17	0	0.00	5	61.80	62.50	-5	16,188	-0.03%
2023/08/15	1.8	63.50	0	0.00	63.50	1.8	16,282	0.01%
2023/08/14	1	63.70	1	64.50	63.90	0	16,421	0.00%
2023/08/11	0	0.00	2	65.60	65.40	-2	16,400	-0.01%
2023/08/10	0	0.00	1	65.40	65.40	-1	16,416	-0.01%
2023/08/09	0	0.00	2	65.40	65.30	-2	16,407	-0.01%
2023/08/08	0.1	65.10	0	0.00	65.20	0.1	16,380	0.00%
2023/08/07	0	0.00	1	65.50	65.50	-1	16,382	-0.01%
2023/08/02	5	65.20	3	65.33	65.10	2	16,297	0.01%
2023/08/01	1	66.50	6	66.15	66.50	-5	15,960	-0.03%
2023/07/31	2	65.30	0	0.00	65.50	2	15,665	0.01%
2023/07/27	1	65.70	0	0.00	65.50	1	15,296	0.01%
2023/07/26	2	63.80	1	64.10	64.50	1	15,046	0.01%
2023/07/25	2	62.80	0	0.00	62.90	2	15,020	0.01%
2023/07/21	0	0.00	0	63.30	63.00	0	15,021	0.00%
2023/07/20	0	0.00	0	63.70	63.50	0	14,889	0.00%
2023/07/19	3.3	64.99	2	64.90	64.80	1.3	14,630	0.01%
2023/07/18	5	65.80	0	0.00	65.60	5	14,191	0.04%
2023/07/17	1	64.80	2.6	63.18	65.00	-1.6	13,720	-0.01%
2023/07/14	1	62.50	3	62.10	62.50	-2	13,211	-0.02%
2023/07/12	0	0.00	2	61.80	62.00	-2	12,912	-0.02%
2023/07/10	4	60.20	0	0.00	60.20	4	12,675	0.03%
2023/07/07	2	59.85	0	0.00	60.00	2	12,651	0.02%
2023/07/06	4	60.63	0	0.00	60.30	4	12,548	0.03%
2023/07/04	1	60.90	0	0.00	60.90	1	12,220	0.01%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	1	61.40	61.40	-1	11,924	-0.01%
2023/06/19	1	61.00	0	0.00	61.30	1	12,081	0.01%
2023/06/16	1	61.30	0	0.00	61.10	1	12,007	0.01%
2023/06/15	1	61.40	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	0	61.60	61.80	0	12,219	0.00%
2023/06/13	1	61.10	0	0.00	61.10	1	12,343	0.01%
2023/06/12	1	61.30	0	0.00	61.20	1	12,213	0.01%
2023/06/07	0	0.00	1	62.00	61.80	-1	12,352	-0.01%
2023/06/05	0	61.70	1	62.20	61.70	-1	12,299	-0.01%
2023/06/01	0	0.00	20	60.30	60.40	-20	12,041	-0.17%
2023/05/24	0	0.00	1	61.20	61.40	-1	11,565	-0.01%
2023/05/23	0.4	61.40	1	61.40	61.40	-0.7	11,496	-0.01%
2023/05/19	0	0.00	1.1	61.50	61.60	-1.1	11,470	-0.01%
2023/05/18	0	0.00	1	61.10	61.10	-1	11,160	-0.01%
2023/05/15	0.8	59.30	1	59.50	59.40	-0.2	10,721	0.00%
2023/05/12	0	0.00	4	58.93	59.00	-4	10,668	-0.04%
2023/05/10	0	0.00	1	59.00	59.20	-1	10,585	-0.01%
2023/05/04	0	0.00	1	59.00	59.10	-1	10,960	-0.01%
2023/05/03	0	0.00	7	58.50	58.60	-7	11,141	-0.06%
2023/05/02	2	58.75	0	0.00	58.80	2	11,425	0.02%
2023/04/28	5	59.16	7	58.94	59.00	-2	11,833	-0.02%
2023/04/26	2	57.60	0	0.00	57.80	2	11,935	0.02%
2023/04/25	1	57.70	0	0.00	57.50	1	11,854	0.01%
2023/04/20	1	57.70	0	0.00	57.90	1	12,097	0.01%
2023/04/17	2	58.30	0	0.00	58.50	2	12,462	0.02%
2023/04/14	1	57.50	4	58.38	58.60	-3	12,465	-0.02%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/11	5	56.70	0	0.00	57.10	5	12,297	0.04%
2023/03/22	1	55.50	11.1	56.29	56.20	-10.1	13,097	-0.08%
2023/03/21	2.1	55.30	0	0.00	55.30	2.1	13,028	0.02%
2023/03/20	11	55.01	0	0.00	55.00	11	13,252	0.08%
2023/03/16	3.1	55.44	0	0.00	55.10	3.1	13,023	0.02%
2023/03/15	7	56.54	0	0.00	56.50	7	12,799	0.05%
2023/03/14	2	56.70	0	0.00	56.70	2	12,817	0.02%
2023/03/13	1	57.40	0	0.00	57.70	1	12,695	0.01%
2023/03/10	2.1	58.50	0	0.00	58.30	2.1	12,600	0.02%
2023/03/09	0.1	59.80	2	59.50	59.40	-1.9	12,587	-0.02%
2023/03/08	1	59.80	0	0.00	60.00	1	13,017	0.01%
2023/03/07	9	59.70	0	0.00	59.80	9	13,258	0.07%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/01	3	59.03	0	0.00	59.00	3	13,838	0.02%
2023/02/21	2	60.20	0	0.00	60.20	2	13,571	0.01%
2023/02/15	0	0.00	2	59.50	59.50	-2	14,446	-0.01%
2023/02/14	0.1	60.00	0	0.00	60.10	0.1	14,414	0.00%
2023/02/13	0	0.00	0.2	59.70	59.50	-0.2	14,449	0.00%
2023/02/10	2.1	58.90	0	0.00	58.90	2.1	14,442	0.01%
2023/02/06	2	59.50	1	59.00	59.40	1	14,380	0.01%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/02	0	0.00	1	60.50	60.50	-1	14,283	-0.01%
2023/01/17	3	60.00	0	0.00	59.80	3	13,454	0.02%
2023/01/11	0	0.00	2	58.30	58.10	-2	13,519	-0.01%
2023/01/09	0	0.00	1	59.60	59.60	-1	13,546	-0.01%
2023/01/05	0	0.00	1	58.10	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	5	57.30	57.20	-5	13,576	-0.04%
2022/12/28	1	56.50	0	0.00	56.70	1	13,972	0.01%
2022/12/27	0	0.00	0.1	57.20	57.10	-0.1	14,063	0.00%
2022/12/22	1	56.20	0	0.00	56.80	1	15,006	0.01%
2022/12/20	10.1	56.00	0	0.00	56.20	10.1	15,379	0.07%
2022/12/16	0	56.60	0	0.00	56.10	0	15,360	0.00%
2022/12/14	0	0.00	1	58.00	57.50	-1	15,496	-0.01%
2022/12/13	0.1	57.60	0	0.00	57.60	0.1	15,523	0.00%
2022/12/12	13	55.74	11	55.41	57.50	2	15,523	0.01%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/07	0	0.00	0.6	58.50	58.20	-0.6	15,569	0.00%
2022/12/06	0	0.00	0.1	58.40	58.40	-0.1	15,598	0.00%
2022/12/05	2	59.55	0	0.00	59.20	2	15,665	0.01%
2022/12/01	2	60.30	0	0.00	60.40	2	15,818	0.01%
2022/11/25	0	0.00	1.1	57.98	57.90	-1.1	14,874	-0.01%
2022/11/24	0	0.00	5	57.36	57.70	-5	14,815	-0.03%
2022/11/23	1	57.20	1	57.10	57.10	0	14,784	0.00%
2022/11/15	5	56.04	0.7	56.20	56.40	4.3	14,972	0.03%
2022/11/14	2	55.70	4	56.00	56.30	-2	14,896	-0.01%
2022/11/11	0	0.00	5.7	55.27	55.50	-5.7	14,748	-0.04%
2022/11/10	2	53.10	0	0.00	52.80	2	14,303	0.01%
2022/11/09	2	53.80	0.1	53.40	53.70	1.9	14,324	0.01%
2022/11/07	2	52.50	0	0.00	52.80	2	14,314	0.01%
2022/11/03	0.1	51.40	0	0.00	51.70	0.1	14,659	0.00%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	9	51.30	0	0.00	51.10	9	15,265	0.06%
2022/10/25	5	49.55	0	0.00	49.95	5	15,349	0.03%
2022/10/20	4	49.20	0	0.00	49.95	4	16,274	0.02%
2022/10/19	0	0.00	1	50.70	50.40	-1	16,593	-0.01%
2022/10/18	1	49.20	4	49.93	50.50	-3	16,666	-0.02%
2022/10/17	2	47.93	0	0.00	48.70	2	16,711	0.01%
2022/10/14	1	48.45	0	0.00	48.45	1	16,847	0.01%
2022/10/13	4.4	48.43	10	49.20	48.15	-5.6	17,060	-0.03%
2022/10/12	1	49.35	3	49.77	49.60	-2	17,138	-0.01%
2022/10/11	1	49.50	0	0.00	49.50	1	17,391	0.01%
2022/10/07	0	0.00	1	50.80	50.70	-1	17,483	-0.01%
2022/10/06	0	0.00	2	50.80	50.70	-2	17,702	-0.01%
2022/10/05	1	50.60	4	50.50	50.60	-3	17,977	-0.02%
2022/10/04	3	49.02	2	49.50	49.45	1	18,198	0.01%
2022/10/03	7.1	49.09	29	49.05	48.90	-22	18,097	-0.12%
2022/09/30	3.5	49.36	1	50.00	49.90	2.5	18,121	0.01%
2022/09/29	15	50.47	0	0.00	50.30	15	17,935	0.08%
2022/09/28	0.6	51.60	0	0.00	50.10	0.6	17,904	0.00%
2022/09/27	7	52.03	10	52.70	51.90	-3	17,867	-0.02%
2022/09/26	12.3	52.74	7	52.91	52.90	5.3	17,813	0.03%
2022/09/23	1	53.90	0	0.00	53.80	1	17,932	0.01%
2022/09/22	5.1	53.33	0	0.00	54.40	5.1	18,087	0.03%
2022/09/21	10.3	56.99	0	0.00	56.50	10.3	17,955	0.06%
2022/09/19	0	0.00	5	56.90	56.80	-5	17,853	-0.03%
2022/09/14	1.4	56.59	1	57.00	56.70	0.4	17,795	0.00%
2022/09/13	11	57.50	0	0.00	57.70	11	17,951	0.06%
2022/09/12	0	0.00	11	57.12	57.30	-11	18,122	-0.06%
2022/09/07	0.1	56.30	0	0.00	56.10	0.1	18,272	0.00%
2022/09/06	1	56.70	1	57.20	56.90	0	18,236	0.00%
2022/09/02	2	56.65	0	0.00	56.60	2	18,653	0.01%
2022/09/01	1	56.80	1	57.10	57.10	0	18,831	0.00%
2022/08/31	10	57.60	0	0.00	57.40	10	18,843	0.05%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/26	2	58.50	0	0.00	58.50	2	18,938	0.01%
2022/08/23	1.1	58.21	0	0.00	58.20	1.1	20,315	0.01%
2022/08/22	3	58.87	0	0.00	58.80	3	20,608	0.01%
2022/08/19	3	59.77	0	0.00	60.00	3	20,843	0.01%
2022/08/18	5	60.10	0	0.00	60.00	5	21,181	0.02%
2022/08/12	0	0.00	2	60.00	60.00	-2	22,599	-0.01%
2022/08/11	5	59.20	5	59.70	59.90	0	22,914	0.00%
2022/08/10	1	58.20	0	0.00	58.20	1	23,040	0.00%
2022/08/08	2	57.50	0	0.00	58.10	2	24,189	0.01%
2022/08/05	0.1	57.10	1	57.00	57.00	-0.9	24,727	0.00%
2022/08/03	1	55.80	0	0.00	56.60	1	25,415	0.00%
2022/08/02	4	55.75	1	55.90	56.60	3	25,976	0.01%
2022/07/29	0.5	56.20	0	0.00	56.10	0.5	27,374	0.00%
2022/07/27	0.6	55.45	0	0.00	55.30	0.6	27,223	0.00%
2022/07/26	0	0.00	10	59.20	59.20	-10	26,627	-0.04%
2022/07/25	1	59.10	0.4	59.30	59.20	0.6	26,269	0.00%
2022/07/22	10	58.10	10	58.40	58.40	0	26,169	0.00%
2022/07/21	0	0.00	1	58.30	58.40	-1	26,216	0.00%
2022/07/19	2	58.60	0	0.00	58.60	2	26,050	0.01%
2022/07/18	1	57.80	1	58.70	59.60	0	25,942	0.00%
2022/07/13	0.1	58.60	0	0.00	58.70	0.1	25,488	0.00%
2022/07/12	0.2	56.55	0	0.00	55.80	0.2	25,377	0.00%
2022/07/11	1	58.30	0	0.00	58.20	1	25,036	0.00%
2022/07/07	0	0.00	4	58.75	59.20	-4	24,927	-0.02%
2022/07/06	3	58.37	0	0.00	58.20	3	24,827	0.01%
2022/07/05	0	0.00	3	60.03	60.30	-3	24,783	-0.01%
2022/07/04	3.2	58.06	4	57.90	57.90	-0.8	24,607	0.00%
2022/07/01	0.2	58.41	11.8	58.82	58.30	-11.6	24,789	-0.05%
2022/06/30	0	0.00	3	60.20	59.80	-3	24,569	-0.01%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/28	3	61.30	0	0.00	61.60	3	24,565	0.01%
2022/06/24	0	0.00	5	62.30	61.90	-5	24,659	-0.02%
2022/06/23	5	60.90	0	0.00	61.10	5	24,684	0.02%
2022/06/22	1	62.50	0	0.00	61.70	1	24,595	0.00%
2022/06/21	0	0.00	7	62.63	63.20	-7	24,682	-0.03%
2022/06/17	15	60.87	1	61.10	60.80	14	24,543	0.06%
2022/06/16	1	62.00	0	0.00	61.90	1	24,428	0.00%
2022/06/13	3	61.57	0	0.00	61.80	3	24,582	0.01%
2022/06/09	0.1	63.50	0	0.00	63.40	0.1	24,384	0.00%
2022/06/07	2	63.60	0	0.00	63.40	2	24,563	0.01%
2022/06/06	0	0.00	5	63.60	64.00	-5	24,544	-0.02%
2022/06/01	6	63.70	0	0.00	63.60	6	25,783	0.02%
2022/05/31	0	0.00	2	63.80	64.10	-2	25,952	-0.01%
2022/05/30	2	62.75	10	63.10	63.20	-8	24,693	-0.03%
2022/05/27	2	61.20	0	0.00	61.30	2	24,505	0.01%
2022/05/26	0.3	59.97	1	60.20	59.70	-0.7	24,455	0.00%
2022/05/25	3	59.83	2	59.40	59.50	1	24,745	0.00%
2022/05/24	3.3	60.26	12	60.42	60.10	-8.7	24,729	-0.04%
2022/05/23	4	60.53	0	0.00	60.50	4	24,463	0.02%
2022/05/20	10.1	61.90	15	61.99	61.80	-4.9	24,138	-0.02%
2022/05/19	3	61.80	0	0.00	61.60	3	23,987	0.01%
2022/05/18	3.1	63.74	20	62.50	63.70	-16.9	23,626	-0.07%
2022/05/17	10	61.60	0	0.00	61.60	10	23,407	0.04%
2022/05/16	1	62.10	1	63.10	62.40	0	23,070	0.00%
2022/05/13	12.1	63.32	2	62.90	63.50	10.1	22,557	0.04%
2022/05/12	8	63.95	2	64.85	63.30	6	22,023	0.03%
2022/05/11	3.1	66.27	0	0.00	66.20	3.1	21,432	0.01%
2022/05/10	4.2	66.59	1	66.30	67.10	3.2	21,167	0.02%
2022/05/09	3.1	68.56	1	69.20	67.80	2.1	20,607	0.01%
2022/05/06	3	70.77	0	0.00	71.30	3	20,087	0.01%
2022/05/05	6	74.40	0	0.00	74.50	6	19,489	0.03%
2022/05/04	0	0.00	1.5	74.53	74.60	-1.5	19,498	-0.01%
2022/04/29	0	0.00	0.5	74.40	74.40	-0.5	20,183	0.00%
2022/04/28	3	73.00	0	0.00	73.40	3	20,493	0.01%
2022/04/27	0	0.00	1	73.90	73.20	-1	20,536	0.00%
2022/04/19	1	73.60	0	0.00	73.50	1	22,024	0.00%
2022/04/18	1	73.70	0	0.00	73.90	1	23,113	0.00%
2022/04/07	3.3	76.25	0	0.00	76.00	3.3	23,325	0.01%
2022/04/06	1	76.50	0	0.00	77.50	1	23,191	0.00%
2022/04/01	2	77.00	17	76.36	77.10	-15	23,165	-0.06%
2022/03/31	0	0.00	3	76.20	76.50	-3	22,973	-0.01%
2022/03/23	1	76.10	6	75.68	75.90	-5	24,044	-0.02%
2022/03/21	3	74.20	5	74.36	74.30	-2	23,744	-0.01%
2022/03/18	0	0.00	1	75.20	74.30	-1	23,722	0.00%
2022/03/17	5	74.20	11	74.00	74.80	-6	23,610	-0.03%
2022/03/15	1.5	72.56	0	0.00	72.70	1.5	23,502	0.01%
2022/03/11	1	72.80	6	73.13	72.70	-5	23,716	-0.02%
2022/03/10	5	73.70	1	72.90	73.80	4	23,731	0.02%
2022/03/09	5	71.70	4	71.88	71.70	1	23,650	0.00%
2022/03/08	12.3	70.25	0	0.00	70.60	12.3	23,509	0.05%
2022/03/07	13.2	71.81	0	0.00	71.70	13.2	22,942	0.06%
2022/03/04	3	74.53	2	74.40	74.40	1	22,811	0.00%
2022/03/02	1	75.50	1	75.50	75.60	0	23,078	0.00%
2022/03/01	2	75.75	2	75.50	76.20	0	22,997	0.00%
2022/02/25	22	75.19	7	75.09	75.10	15	22,848	0.07%
2022/02/24	4	75.70	5	75.86	75.90	-1	22,426	0.00%
2022/02/23	1	76.50	6	76.60	76.50	-5	22,153	-0.02%
2022/02/22	1.2	76.15	3	76.50	76.50	-1.9	22,435	-0.01%
2022/02/21	1	77.60	5	77.42	77.60	-4	22,575	-0.02%
2022/02/18	2	77.95	4	77.75	77.80	-2	23,102	-0.01%
2022/02/17	0	0.00	1	78.20	78.20	-1	23,247	0.00%
2022/02/16	0	0.00	1	77.80	77.80	-1	23,189	0.00%
2022/02/14	2	76.05	0	0.00	76.10	2	23,054	0.01%
2022/02/11	3	76.90	0	0.00	77.30	3	23,073	0.01%
2022/02/10	3	76.93	1	76.90	77.40	2	23,110	0.01%
2022/02/09	11	76.91	11	76.91	77.10	0	23,163	0.00%
2022/02/08	11	76.61	10	77.10	76.80	1	23,129	0.00%
2022/02/07	1	76.90	17	76.66	77.10	-16	23,051	-0.07%
2022/01/26	1	75.50	0	0.00	75.60	1	22,821	0.00%
2022/01/25	23	75.39	0	0.00	75.50	23	23,018	0.10%
2022/01/24	2	75.75	2	76.05	76.50	0	22,773	0.00%
2022/01/21	6.1	76.84	2	76.85	76.70	4.1	23,084	0.02%
2022/01/20	1	78.70	10	78.50	78.30	-9	22,715	-0.04%
2022/01/19	4	78.88	10	79.15	78.80	-6	22,644	-0.03%
2022/01/18	0	0.00	13	79.47	79.40	-13	22,617	-0.06%
2022/01/17	2	78.70	4	79.00	78.90	-2	22,492	-0.01%
2022/01/14	14	80.49	0	0.00	80.40	14	22,259	0.06%
2022/01/13	4.5	81.28	5	81.12	81.60	-0.5	21,985	0.00%
2022/01/12	2	79.40	5	79.82	80.00	-3	21,365	-0.01%
2022/01/11	19	77.12	10	78.25	79.90	9	20,931	0.04%
2022/01/10	0	0.00	3	76.27	76.40	-3	19,839	-0.02%
2022/01/07	2	76.05	4	76.10	75.70	-2	19,874	-0.01%
2022/01/05	0	0.00	5	75.40	75.70	-5	19,602	-0.03%
2022/01/04	0	0.00	1	75.20	75.30	-1	19,658	-0.01%
2021/12/29	1	76.40	6	76.57	76.60	-5	19,899	-0.03%
2021/12/28	3	75.83	0	0.00	75.90	3	19,971	0.02%
2021/12/27	0	0.00	3	75.50	75.20	-3	20,035	-0.01%
2021/12/23	0	0.00	1	74.80	74.80	-1	20,499	0.00%
2021/12/22	3	74.50	2	75.00	74.40	1	20,660	0.00%
2021/12/21	2	74.30	0	0.00	74.80	2	20,663	0.01%
2021/12/20	4	74.13	0	0.00	74.10	4	20,665	0.02%
2021/12/17	3	75.03	1	74.80	74.30	2	20,632	0.01%
2021/12/15	1	74.40	2	74.55	74.60	-1	19,813	-0.01%
2021/12/13	7	76.19	0	0.00	75.70	7	20,323	0.03%
2021/12/10	1	75.80	0	0.00	75.90	1	20,383	0.00%
2021/12/08	2	75.20	9	75.58	76.00	-7	21,110	-0.03%
2021/12/07	0.6	75.30	1.5	75.13	75.30	-0.9	20,922	0.00%
2021/12/03	2	74.00	0	0.00	73.90	2	21,114	0.01%
2021/12/02	2	73.70	0	0.00	73.70	2	21,136	0.01%
2021/12/01	0	0.00	2	74.15	74.10	-2	21,743	-0.01%
2021/11/30	3	73.30	0	0.00	73.10	3	22,098	0.01%
2021/11/29	4.6	73.55	2	73.55	73.50	2.6	21,815	0.01%
2021/11/26	5	74.42	0.1	74.50	74.20	4.9	21,766	0.02%
2021/11/25	3	74.33	0	0.00	74.30	3	21,798	0.01%
2021/11/24	2	74.70	0	0.00	74.40	2	22,013	0.01%
2021/11/23	2	74.35	0	0.00	74.30	2	22,200	0.01%
2021/11/22	0	0.00	2	74.65	74.40	-2	22,115	-0.01%
2021/11/19	7	75.11	1	75.70	74.80	6	22,104	0.03%
2021/11/18	23	76.13	5	76.88	76.40	18	22,093	0.08%
2021/11/17	4	75.30	13	75.05	76.10	-9	22,097	-0.04%
2021/11/16	10	73.72	10	73.80	74.00	0	21,727	0.00%
2021/11/15	1	74.00	6	74.58	74.00	-5	21,793	-0.02%
2021/11/12	2	73.30	0	0.00	73.30	2	21,758	0.01%
2021/11/11	2	73.15	0	0.00	73.00	2	21,928	0.01%
2021/11/10	2.3	73.06	0	0.00	73.00	2.3	22,005	0.01%
2021/11/09	0	0.00	0.3	73.30	73.10	-0.3	21,976	0.00%
2021/11/08	0	0.00	13	73.47	73.60	-13	22,005	-0.06%
2021/11/05	5	72.10	0.1	72.60	72.50	4.9	22,472	0.02%
2021/11/04	1	72.50	0	0.00	72.50	1	22,426	0.00%
2021/11/03	2.2	72.56	3	72.50	72.70	-0.8	22,518	0.00%
2021/11/02	17.8	72.85	3	72.40	72.60	14.8	22,465	0.07%
2021/11/01	3.6	73.13	1	73.10	73.10	2.6	22,134	0.01%
2021/10/29	11	73.49	4	73.65	73.60	7	21,917	0.03%
2021/10/28	3	74.57	0	0.00	74.50	3	21,354	0.01%
2021/10/27	2	74.60	0	0.00	75.00	2	21,533	0.01%
2021/10/25	0	0.00	2	74.85	74.80	-2	21,970	-0.01%
2021/10/22	3	74.30	0	0.00	74.10	3	22,412	0.01%
2021/10/21	1	74.80	1	74.90	74.80	0	22,994	0.00%
2021/10/20	21	74.30	1	74.50	74.30	20	23,928	0.08%
2021/10/19	4	75.00	1	75.20	74.80	3	24,513	0.01%
2021/10/18	1	75.20	5	75.40	75.10	-4	25,018	-0.02%
2021/10/15	1	75.50	6	75.35	75.10	-5	25,417	-0.02%
2021/10/14	1	75.00	2	74.95	74.40	-1	25,773	0.00%
2021/10/13	0	0.00	3	75.00	74.50	-3	26,599	-0.01%
2021/10/12	1	73.80	1	74.80	74.80	0	27,409	0.00%
2021/10/08	1	75.60	0	0.00	75.30	1	27,716	0.00%
2021/10/07	0	0.00	1	75.80	75.50	-1	28,192	0.00%
2021/10/06	1	74.00	1	74.50	74.70	0	28,474	0.00%
2021/10/05	9.2	73.70	3	73.00	73.80	6.2	29,237	0.02%
2021/10/04	2	74.30	0	0.00	74.40	2	29,236	0.01%
2021/10/01	13	75.15	0	0.00	75.40	13	29,267	0.04%
2021/09/30	4	76.95	0	0.00	76.70	4	28,911	0.01%
2021/09/29	12	76.82	5	77.16	76.70	7	28,935	0.02%
2021/09/28	3	77.20	0	0.00	77.50	3	28,835	0.01%
2021/09/27	5	77.72	0	0.00	77.70	5	28,897	0.02%
2021/09/24	1	77.40	0	0.00	77.50	1	28,910	0.00%
2021/09/23	0	0.00	3	77.50	77.40	-3	29,021	-0.01%
2021/09/22	9	76.83	4	76.45	77.10	5	29,044	0.02%
2021/09/17	9.6	79.07	0	0.00	78.80	9.6	28,590	0.03%
2021/09/16	1	81.00	0	0.00	80.70	1	28,189	0.00%
2021/09/15	2	80.50	0	0.00	81.40	2	28,051	0.01%
2021/09/14	3	81.90	4	81.05	80.80	-1	27,943	0.00%
2021/09/13	9	80.21	6	80.00	81.40	3	27,843	0.01%
2021/09/10	2	77.60	0	0.00	77.60	2	27,755	0.01%
2021/09/09	1	76.90	0	0.00	77.40	1	28,035	0.00%
2021/09/08	6	76.90	0	0.00	77.40	6	27,917	0.02%
2021/09/07	3	77.67	0	0.00	78.10	3	27,716	0.01%
2021/09/06	9	77.97	1	77.80	77.20	8	27,656	0.03%
2021/09/03	2	84.80	4	84.90	84.80	-2	27,059	-0.01%
2021/09/02	0	0.00	10	83.70	82.70	-10	26,702	-0.04%
2021/08/31	0	0.00	11	84.43	85.00	-11	26,181	-0.04%
2021/08/30	1	84.30	6.4	84.25	84.80	-5.4	25,889	-0.02%
2021/08/25	0	0.00	2	80.80	80.80	-2	25,798	-0.01%
2021/08/23	0	0.00	2	78.85	79.00	-2	25,584	-0.01%
2021/08/20	3	76.27	7	76.10	76.50	-4	25,472	-0.02%
2021/08/12	8	78.84	1	78.80	78.80	7	26,794	0.03%
2021/08/11	2	77.95	6	78.28	79.20	-4	27,129	-0.01%
2021/08/09	2	76.00	0	0.00	76.10	2	28,302	0.01%
2021/08/04	1	75.90	0	0.00	76.30	1	31,868	0.00%
2021/08/02	0	0.00	9	75.29	76.50	-9	34,382	-0.03%
2021/07/30	1	74.50	1	75.20	75.00	0	34,549	0.00%
2021/07/29	1	76.60	0	0.00	75.80	1	34,671	0.00%
2021/07/28	4	74.50	0	0.00	75.60	4	35,189	0.01%
2021/07/27	9	76.23	1	76.30	76.40	8	35,754	0.02%
2021/07/26	4	80.30	0	0.00	78.50	4	36,651	0.01%
2021/07/23	0	0.00	10	84.28	85.00	-10	35,783	-0.03%
2021/07/22	2	83.15	23	83.28	84.10	-21	35,413	-0.06%
2021/07/21	0	0.00	21	81.92	81.80	-21	35,067	-0.06%
2021/07/20	4	81.38	1	82.30	81.50	3	35,157	0.01%
2021/07/19	9	83.90	24	83.55	83.00	-15	34,832	-0.04%
2021/07/16	19	82.42	9	81.67	82.90	10	34,503	0.03%
2021/07/15	10	79.53	2	79.40	79.50	8	33,951	0.02%
2021/07/14	2	78.30	5	77.62	78.10	-3	33,901	-0.01%
2021/07/13	7.2	77.00	1	76.20	76.20	6.2	33,916	0.02%
2021/07/12	3	76.30	8	77.91	76.10	-5	33,786	-0.01%
2021/07/09	13	74.02	11	74.11	74.20	2	33,694	0.01%
2021/07/08	2	74.60	1	74.80	74.80	1	33,692	0.00%
2021/07/02	13	73.22	0	0.00	72.90	13	34,431	0.04%
2021/07/01	2	73.50	12	73.48	73.40	-10	34,570	-0.03%
2021/06/30	1	73.70	4	73.80	73.90	-3	34,764	-0.01%
2021/06/28	5	72.80	7	72.87	73.20	-2	35,424	-0.01%
2021/06/25	5	73.22	6	73.00	72.90	-1	35,800	0.00%
2021/06/24	1	71.40	0	0.00	71.90	1	35,812	0.00%
2021/06/21	2	70.15	0	0.00	70.00	2	36,352	0.01%
2021/06/18	13	71.54	1	71.70	71.30	12	36,089	0.03%
2021/06/17	4	72.10	0	0.00	72.30	4	35,879	0.01%
2021/06/16	3	72.67	1	73.00	72.60	2	36,428	0.01%
2021/06/15	6	73.10	8	73.00	73.00	-2	36,476	-0.01%
2021/06/11	0	0.00	1	73.90	73.80	-1	36,693	0.00%
2021/06/10	0	0.00	2	73.50	73.80	-2	36,729	-0.01%
2021/06/08	1	73.80	0	0.00	73.70	1	37,549	0.00%
2021/06/03	4	74.30	0	0.00	73.60	4	39,914	0.01%
2021/06/02	2	73.50	2	73.85	74.50	0	40,087	0.00%
2021/05/31	0	0.00	2	72.35	72.30	-2	40,115	0.00%
2021/05/28	6	71.20	0	0.00	72.00	6	40,194	0.01%
2021/05/27	0	0.00	4	70.68	71.60	-4	40,267	-0.01%
2021/05/26	0	0.00	3	71.30	71.60	-3	40,456	-0.01%
2021/05/25	0	0.00	5	72.16	71.90	-5	41,177	-0.01%
2021/05/24	0	0.00	7	71.84	72.00	-7	41,309	-0.02%
2021/05/21	12	73.83	6	72.17	72.00	6	41,400	0.01%
2021/05/20	3	70.00	20	70.53	70.20	-17	40,820	-0.04%
2021/05/19	0	0.00	6	71.20	70.60	-6	40,702	-0.01%
2021/05/18	5	68.10	10	70.37	71.40	-5	40,660	-0.01%
2021/05/17	21	66.27	20	67.07	65.60	1	40,601	0.00%
2021/05/14	9	69.73	11	69.40	69.60	-2	39,774	-0.01%
2021/05/13	2	68.30	14	68.92	68.60	-12	39,246	-0.03%
2021/05/12	22	68.65	29	71.28	70.00	-7	38,421	-0.02%
2021/05/11	28	76.29	8	76.64	74.80	20	36,694	0.05%
2021/05/10	6	76.28	20	74.36	76.60	-14	35,260	-0.04%
2021/05/07	0	0.00	3	70.70	70.80	-3	34,384	-0.01%
2021/05/06	11	69.60	3	70.07	69.60	8	34,193	0.02%
2021/05/05	13	69.39	7	69.87	69.50	6	33,736	0.02%
2021/05/04	24	68.17	10	66.11	67.40	14	33,156	0.04%
2021/05/03	18	70.05	5	69.78	68.80	13	32,463	0.04%
2021/04/29	2	64.60	0	0.00	64.20	2	31,048	0.01%
2021/04/28	0	0.00	2	65.25	65.10	-2	30,854	-0.01%
2021/04/27	1	63.80	14.8	64.04	64.90	-13.8	30,724	-0.04%
2021/04/26	10	63.10	10	63.39	64.10	0	30,536	0.00%
2021/04/22	1	61.70	11	61.56	61.10	-10	30,326	-0.03%
2021/04/21	0	0.00	3	61.10	61.40	-3	30,017	-0.01%
2021/04/20	0	0.00	2	61.40	61.80	-2	30,043	-0.01%
2021/04/19	0	0.00	5	61.24	61.80	-5	30,178	-0.02%
2021/04/15	8	58.65	6	59.05	60.00	2	30,284	0.01%
2021/04/13	3	58.50	0	0.00	57.80	3	29,559	0.01%
2021/04/12	1	57.50	0	0.00	58.00	1	29,197	0.00%
2021/04/09	1	56.80	0	0.00	56.40	1	28,971	0.00%
2021/04/08	1	56.90	3	57.10	56.90	-2	28,985	-0.01%
2021/04/07	0	0.00	1	57.10	57.50	-1	29,180	0.00%
2021/04/06	2	57.45	1	57.40	57.30	1	28,913	0.00%
2021/04/01	6	57.67	11	57.62	57.80	-5	28,624	-0.02%
2021/03/31	12	57.00	8	57.38	56.80	4	28,086	0.01%
2021/03/29	4	55.75	0	0.00	55.90	4	27,361	0.01%
2021/03/25	1	54.50	7	55.16	55.30	-6	27,357	-0.02%
2021/03/24	7	54.54	0	0.00	54.40	7	27,212	0.03%
2021/03/23	0	0.00	3	54.47	54.50	-3	27,030	-0.01%
2021/03/22	2	53.90	2	53.85	53.90	0	26,920	0.00%
2021/03/19	28	54.50	12	54.26	53.70	16	27,234	0.06%
2021/03/18	8	54.73	3	54.30	54.40	5	26,995	0.02%
2021/03/17	2	54.25	6	54.73	54.50	-4	27,457	-0.01%
2021/03/16	2	55.40	0	0.00	55.40	2	27,420	0.01%
2021/03/15	9	55.59	10	55.80	55.50	-1	27,388	0.00%
2021/03/12	1	54.80	12	55.03	54.90	-11	27,099	-0.04%
2021/03/11	16	55.38	7	56.21	55.40	9	26,922	0.03%
2021/03/10	14	53.64	8	53.68	54.00	6	25,773	0.02%
2021/03/09	25	53.46	12	53.79	53.70	13	25,454	0.05%
2021/03/08	5	52.20	3	52.10	52.10	2	24,877	0.01%
2021/03/05	18	50.70	0	0.00	50.80	18	24,534	0.07%
2021/03/04	2	50.40	0	0.00	50.60	2	25,238	0.01%
2021/03/03	2	50.60	2	51.00	51.00	0	25,089	0.00%
2021/03/02	1	50.10	1	50.50	50.10	0	24,982	0.00%
2021/02/26	3	50.70	2	51.80	49.90	1	24,694	0.00%
2021/02/25	5	51.70	1	51.90	51.70	4	23,847	0.02%
2021/02/24	2	50.00	6	50.02	50.00	-4	23,128	-0.02%
2021/02/23	0	0.00	8	49.43	49.75	-8	22,937	-0.03%
2021/02/22	2	49.43	2	49.63	48.95	0	22,702	0.00%
2021/02/19	2	48.90	0	0.00	49.10	2	22,644	0.01%
2021/02/18	6	49.81	0	0.00	49.20	6	22,724	0.03%
2021/02/17	22	49.19	14	48.94	48.90	8	22,516	0.04%
2021/02/05	1	46.95	1	47.40	46.90	0	21,815	0.00%
2021/02/04	28	47.08	0	0.00	47.10	28	22,053	0.13%
2021/02/03	0	0.00	1	47.60	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	7	47.07	47.25	-7	22,979	-0.03%
2021/02/01	0	0.00	2	45.93	45.95	-2	22,665	-0.01%
2021/01/29	2	45.78	10	45.90	45.55	-8	22,644	-0.04%
2021/01/28	2	46.13	0	0.00	46.20	2	22,410	0.01%
2021/01/27	0	0.00	2	46.60	46.80	-2	22,191	-0.01%
2021/01/26	2	46.58	1	47.15	46.50	1	22,119	0.00%
2021/01/25	0	0.00	7	47.19	47.40	-7	21,928	-0.03%
2021/01/22	1	46.25	1	46.55	46.25	0	21,726	0.00%
2021/01/21	0	0.00	1	46.55	46.20	-1	21,634	0.00%
2021/01/20	4	46.56	0	0.00	46.20	4	21,583	0.02%
2021/01/19	0	0.00	2	47.30	47.25	-2	21,378	-0.01%
2021/01/18	4	46.70	4	46.85	46.95	0	21,305	0.00%
2021/01/15	9	47.89	1	48.30	47.60	8	21,046	0.04%
2021/01/14	10	48.30	0	0.00	48.45	10	20,910	0.05%
2021/01/13	1	48.05	1	48.25	48.30	0	20,703	0.00%
2021/01/12	5	47.75	16.3	47.63	47.75	-11.3	20,349	-0.06%
2021/01/11	15	47.39	0	0.00	47.40	15	19,832	0.08%
2021/01/08	11	47.29	19	46.85	47.45	-8	19,420	-0.04%
2021/01/07	0	0.00	3	46.23	46.20	-3	18,928	-0.02%
2021/01/06	4	45.83	0	0.00	45.60	4	18,827	0.02%
2021/01/05	0	0.00	2	46.40	46.35	-2	18,643	-0.01%
2021/01/04	1	46.10	100	46.25	46.25	-99	18,599	-0.53%
2020/12/31	2	46.58	0	0.00	46.75	2	18,506	0.01%
2020/12/30	0	0.00	5	46.69	46.90	-5	18,315	-0.03%
2020/12/28	1	45.30	0	0.00	45.55	1	18,096	0.01%
2020/12/25	1	45.50	0.1	45.55	45.50	0.9	18,122	0.00%
2020/12/24	0	0.00	4	45.63	45.55	-4	18,141	-0.02%
2020/12/23	1	44.55	0	0.00	44.80	1	17,948	0.01%
2020/12/22	6	45.05	0	0.00	44.90	6	17,960	0.03%
2020/12/21	5	45.47	2	46.35	45.50	3	18,211	0.02%
2020/12/18	2	46.05	4	46.50	46.00	-2	18,064	-0.01%
2020/12/17	4	46.13	0	0.00	46.20	4	17,979	0.02%
2020/12/16	0	0.00	3	46.35	46.35	-3	18,050	-0.02%
2020/12/15	2	45.80	0	0.00	45.85	2	18,040	0.01%
2020/12/14	4	47.76	4	47.65	47.30	0	17,640	0.00%
2020/12/11	101	46.81	9	47.43	47.20	92	17,326	0.53%	大買/
2020/12/10	0	0.00	8	45.65	45.65	-8	16,697	-0.05%
2020/12/09	11	44.99	0	0.00	45.10	11	16,532	0.07%
2020/12/08	8	44.96	0	0.00	45.40	8	16,584	0.05%
2020/12/07	22	45.35	2	45.50	45.60	20	16,494	0.12%
2020/12/04	3	44.63	3	44.75	45.15	0	16,320	0.00%
2020/12/03	1	44.75	2	44.80	44.45	-1	16,105	-0.01%
2020/12/02	5	44.47	5	44.50	44.55	0	15,890	0.00%
2020/12/01	0	0.00	2	44.60	44.80	-2	15,675	-0.01%
2020/11/30	13	44.81	0	0.00	44.30	13	15,570	0.08%
2020/11/27	2	45.40	10	45.70	45.65	-8	14,834	-0.05%
2020/11/26	2	45.48	6	45.52	45.60	-4	14,746	-0.03%
2020/11/25	6	45.04	10.1	45.35	45.15	-4.1	14,672	-0.03%
2020/11/24	10	45.09	6	45.14	44.95	4	14,637	0.03%
2020/11/23	0	0.00	11	45.32	45.50	-11	14,581	-0.08%
2020/11/20	10	44.64	5	44.75	44.90	5	14,590	0.03%
2020/11/19	14	45.27	2	45.60	45.25	12	14,975	0.08%
2020/11/18	0	0.00	1	45.50	45.50	-1	14,881	-0.01%
2020/11/17	3	45.60	0	0.00	45.55	3	14,877	0.02%
2020/11/16	2	45.95	2	46.00	45.55	0	14,813	0.00%
2020/11/13	2	45.20	31	45.27	45.30	-29	14,784	-0.20%
2020/11/11	1	45.25	13	45.15	45.55	-12	14,376	-0.08%
2020/11/10	4	43.20	0	0.00	43.60	4	13,554	0.03%
2020/11/09	4	42.70	0	0.00	42.70	4	13,328	0.03%
2020/11/05	0	0.00	13	41.74	41.65	-13	13,504	-0.10%
2020/11/04	1	41.60	1	41.60	41.65	0	13,527	0.00%
2020/11/03	0	0.00	21	41.55	41.60	-21	13,592	-0.15%
2020/11/02	12	41.01	3	41.10	41.45	9	13,664	0.07%
2020/10/30	0	0.00	15	40.70	40.70	-15	13,672	-0.11%
2020/10/29	5	40.80	0	0.00	40.75	5	13,549	0.04%
2020/10/28	4	41.15	0	0.00	41.35	4	13,517	0.03%
2020/10/27	34	41.28	0	0.00	41.30	34	13,626	0.25%
2020/10/26	0	0.00	25	41.58	41.70	-25	13,648	-0.18%
2020/10/23	13	41.33	0	0.00	41.40	13	13,717	0.09%
2020/10/22	4	41.53	7	41.65	41.50	-3	13,769	-0.02%
2020/10/21	14	41.48	0	0.00	41.40	14	13,621	0.10%
2020/10/20	3	41.30	0	0.00	41.40	3	13,680	0.02%
2020/10/19	0	0.00	10	41.65	41.45	-10	13,652	-0.07%
2020/10/16	5	41.55	0	0.00	41.35	5	13,717	0.04%
2020/10/15	5	41.51	0	0.00	41.30	5	13,830	0.04%
2020/10/14	0	0.00	3	41.75	41.80	-3	13,725	-0.02%
2020/10/13	2	41.58	0	0.00	41.45	2	13,582	0.01%
2020/10/12	3	41.40	16	41.39	41.45	-13	13,601	-0.10%
2020/10/08	6	41.07	0	0.00	41.05	6	13,607	0.04%
2020/10/07	10	41.33	0	0.00	41.15	10	13,557	0.07%
2020/10/06	3	41.55	0	0.00	41.50	3	13,534	0.02%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/30	2	41.75	0	0.00	41.90	2	13,544	0.01%
2020/09/29	0	0.00	2	41.58	41.65	-2	13,566	-0.01%
2020/09/24	2	40.85	0	0.00	40.60	2	13,700	0.01%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/18	2	43.15	0	0.00	42.85	2	13,252	0.02%
2020/09/17	0	0.00	1.2	43.26	43.25	-1.2	13,119	-0.01%
2020/09/11	0	0.00	5	43.40	43.45	-5	13,010	-0.04%
2020/09/02	1	42.20	0	0.00	42.20	1	13,346	0.01%
2020/08/31	2	42.70	0	0.00	42.80	2	13,272	0.02%
2020/08/26	2	43.15	0	0.00	43.40	2	13,235	0.02%
2020/08/25	0	0.00	32	42.05	43.40	-32	13,156	-0.24%
2020/08/24	1	41.50	23	41.78	41.70	-22	12,833	-0.17%
2020/08/21	51	41.48	2	41.73	41.80	49	12,897	0.38%
2020/08/20	6	41.51	0	0.00	41.40	6	12,766	0.05%
2020/08/17	0	0.00	8	42.33	42.50	-8	12,560	-0.06%
2020/08/12	2	41.75	0	0.00	41.85	2	12,773	0.02%
2020/08/11	6	42.01	1	42.30	41.75	5	12,660	0.04%
2020/08/10	2	41.60	2	41.63	41.75	0	12,546	0.00%
2020/08/07	2	41.30	0	0.00	41.15	2	12,544	0.02%
2020/08/05	1	41.30	0.3	41.45	41.40	0.7	12,568	0.01%
2020/08/04	0	0.00	2	41.35	41.30	-2	12,604	-0.02%
2020/08/03	5	41.29	0	0.00	41.25	5	12,627	0.04%
2020/07/31	1	41.60	1	41.95	41.75	0	12,603	0.00%
2020/07/30	1	41.80	1	42.15	42.20	0	12,463	0.00%
2020/07/29	1	41.80	1	42.10	41.80	0	12,418	0.00%
2020/07/27	1	41.90	1	42.15	41.80	0	12,746	0.00%
2020/07/24	2	42.45	0	0.00	42.00	2	12,880	0.02%
2020/07/23	1	42.60	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	1	42.90	43.10	-1	12,889	-0.01%
2020/07/21	5	42.50	0	0.00	42.50	5	12,846	0.04%
2020/07/20	1	42.70	0	0.00	42.65	1	12,732	0.01%
2020/07/16	20	42.85	1	42.95	42.85	19	13,060	0.15%
2020/07/14	1	42.75	0	0.00	42.70	1	13,170	0.01%
2020/07/10	0	0.00	7	42.46	42.40	-7	13,490	-0.05%
2020/07/07	1	43.75	10	43.40	43.30	-9	13,722	-0.07%
2020/07/02	0	0.00	110	42.25	42.10	-110	14,007	-0.79%	大賣/鉅額交易
2020/06/30	8	43.83	20	43.75	43.90	-12	14,307	-0.08%
2020/06/29	110	43.60	0	0.00	43.80	110	14,241	0.77%	大買/鉅額交易
2020/06/24	0	0.00	1	44.15	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	2	43.80	44.00	-2	14,476	-0.01%
2020/06/19	0	0.00	1	43.75	43.60	-1	14,773	-0.01%
2020/06/18	0	0.00	3.6	44.00	43.85	-3.6	14,934	-0.02%
2020/06/16	1	44.20	5	43.60	44.10	-4	15,493	-0.03%
2020/06/15	5	43.41	0	0.00	43.10	5	16,095	0.03%
2020/06/11	5	44.40	0	0.00	43.60	5	16,848	0.03%
2020/06/10	0	0.00	3	44.53	44.60	-3	17,044	-0.02%
2020/06/09	0	0.00	20	44.00	44.00	-20	17,833	-0.11%
2020/06/08	0	0.00	8	43.75	43.85	-8	18,181	-0.04%
2020/06/03	3	43.30	1	43.55	43.55	2	18,973	0.01%
2020/06/02	5	42.90	2	43.00	42.95	3	18,957	0.02%
2020/06/01	0	0.00	3	42.90	42.50	-3	18,967	-0.02%
2020/05/29	0	0.00	1	41.85	42.40	-1	18,961	-0.01%
2020/05/28	1	41.80	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/22	2	41.73	0	0.00	41.70	2	18,881	0.01%
2020/05/21	0	0.00	3	42.57	42.70	-3	18,910	-0.02%
2020/05/20	0	0.00	1	42.15	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	1	41.70	42.00	-1	18,690	-0.01%
2020/05/15	0	0.00	3	41.10	41.15	-3	18,430	-0.02%
2020/05/14	5.9	40.65	0	0.00	40.55	5.9	18,263	0.03%
2020/05/13	6	40.96	0	0.00	40.95	6	18,156	0.03%
2020/05/11	0	0.00	2	41.45	41.20	-2	18,225	-0.01%
2020/05/08	1	40.65	5	40.70	40.65	-4	18,241	-0.02%
2020/05/05	0	0.00	8	41.00	40.65	-8	18,380	-0.04%
2020/05/04	2	40.50	0	0.00	40.75	2	18,411	0.01%
2020/04/30	0	0.00	2	41.95	42.30	-2	18,225	-0.01%
2020/04/29	2	41.10	45	41.24	41.05	-43	18,188	-0.24%
2020/04/28	0	0.00	2	40.23	40.30	-2	18,182	-0.01%
2020/04/27	1	40.20	11	39.93	40.10	-10	18,723	-0.05%
2020/04/24	0	0.00	50	39.52	39.20	-50	18,683	-0.27%
2020/04/23	9	39.78	4	39.88	39.60	5	18,723	0.03%
2020/04/22	52	39.28	0	0.00	39.45	52	18,721	0.28%
2020/04/21	9	39.36	0	0.00	39.00	9	18,670	0.05%
2020/04/20	8	40.14	0	0.00	40.10	8	18,566	0.04%
2020/04/17	2	40.65	0	0.00	40.60	2	18,610	0.01%
2020/04/16	4	40.29	3	40.25	40.20	1	18,482	0.01%
2020/04/15	6	40.79	4	40.80	41.05	2	18,295	0.01%
2020/04/13	13	39.64	10	39.40	39.50	3	18,003	0.02%
2020/04/10	0	0.00	2	39.10	39.20	-2	17,881	-0.01%
2020/04/09	1	38.20	4	38.05	38.20	-3	17,767	-0.02%
2020/04/08	0	0.00	5	37.76	37.95	-5	17,642	-0.03%
2020/04/07	5	37.28	0	0.00	37.25	5	17,403	0.03%
2020/04/06	1	36.85	40	38.10	37.30	-39	17,181	-0.23%
2020/04/01	6	37.31	5	37.45	37.40	1	16,908	0.01%
2020/03/31	42	37.94	0	0.00	37.55	42	16,767	0.25%
2020/03/30	5	37.75	0	0.00	37.90	5	16,494	0.03%
2020/03/27	5	38.00	3	38.45	38.30	2	16,359	0.01%
2020/03/26	0	0.00	7	37.42	37.30	-7	16,114	-0.04%
2020/03/25	0	0.00	16	37.22	37.10	-16	16,112	-0.10%
2020/03/24	5	36.35	9	36.95	36.25	-4	15,922	-0.03%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	7	35.89	4	36.03	37.50	3	15,842	0.02%
2020/03/19	15	35.28	5	35.30	34.85	10	15,428	0.06%
2020/03/18	3	36.92	1	36.75	36.85	2	15,332	0.01%
2020/03/17	8	37.35	0	0.00	37.35	8	15,127	0.05%
2020/03/16	12.1	38.42	0	0.00	38.05	12.1	14,810	0.08%
2020/03/13	12	37.19	18	38.34	39.65	-6	14,425	-0.04%
2020/03/12	42	40.65	0	0.00	40.50	42	13,472	0.31%
2020/03/11	2	42.50	2	42.60	42.15	0	13,056	0.00%
2020/03/10	23	42.52	0	0.00	42.35	23	13,022	0.18%
2020/03/09	19	42.41	0	0.00	42.35	19	12,848	0.15%
2020/03/06	3	44.37	0	0.00	44.20	3	12,372	0.02%
2020/03/05	0	0.00	2	45.20	45.15	-2	12,347	-0.02%
2020/03/02	1	43.70	32	44.05	43.95	-31	12,678	-0.24%
2020/02/27	3	44.38	0	0.00	44.45	3	13,147	0.02%
2020/02/26	21	44.61	1	44.75	44.70	20	13,411	0.15%
2020/02/25	1	44.50	0	0.00	44.95	1	13,301	0.01%
2020/02/24	2	45.00	0	0.00	45.00	2	13,338	0.01%
2020/02/21	1	45.70	0	0.00	45.70	1	13,244	0.01%
2020/02/19	0	0.00	4	46.35	46.35	-4	13,295	-0.03%
2020/02/18	1	45.80	0	0.00	46.00	1	13,310	0.01%
2020/02/17	0	0.00	10	45.70	45.95	-10	13,316	-0.08%
2020/02/12	0	0.00	2	46.45	46.35	-2	13,455	-0.01%
2020/02/11	10	45.85	0	0.00	46.00	10	13,347	0.07%
2020/02/04	10	44.15	10	44.95	45.05	0	13,912	0.00%
2020/02/03	0	0.00	1	44.45	44.15	-1	13,979	-0.01%
2020/01/30	6	45.50	1	46.00	45.00	5	13,719	0.04%
2020/01/20	10	47.15	0	0.00	47.10	10	13,126	0.08%
2020/01/16	8	46.66	0	0.00	46.90	8	12,986	0.06%
2020/01/14	0	0.00	3	46.90	47.00	-3	12,838	-0.02%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	2	46.00	0	0.00	46.00	2	12,608	0.02%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0.4	46.20	0	0.00	46.30	0.4	12,548	0.00%
2020/01/06	2	46.30	0	0.00	46.40	2	12,563	0.02%
2020/01/03	0	0.00	2	46.75	46.75	-2	12,558	-0.02%
2020/01/02	1	46.45	5	46.45	46.45	-4	12,533	-0.03%
2019/12/31	4	46.59	1	46.55	46.40	3	12,504	0.02%
2019/12/27	0	0.00	1	46.55	46.75	-1	12,512	-0.01%
2019/12/26	5	46.46	0	0.00	46.50	5	12,435	0.04%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/17	2	46.25	0	0.00	46.50	2	12,454	0.02%
2019/12/16	1	46.55	0	0.00	46.60	1	12,268	0.01%
2019/12/13	0	0.00	6	46.99	47.15	-6	12,136	-0.05%
2019/12/12	0	0.00	5	46.10	46.05	-5	11,685	-0.04%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/06	10	45.20	0	0.00	45.45	10	11,572	0.09%
2019/12/02	0	0.00	10	44.45	44.80	-10	11,513	-0.09%
2019/11/29	10	44.90	5	45.20	44.80	5	11,431	0.04%
2019/11/28	1	45.45	0	0.00	45.40	1	11,208	0.01%
2019/11/25	0	0.00	2	46.10	46.10	-2	10,286	-0.02%
2019/11/21	4	44.98	0	0.00	45.05	4	10,041	0.04%
2019/11/14	0	0.00	0.2	45.15	45.10	-0.2	9,986	0.00%
2019/11/12	10	45.50	0	0.00	45.55	10	10,259	0.10%
2019/11/11	5	45.50	0	0.00	45.20	5	10,222	0.05%
2019/11/07	16	45.63	2	45.40	45.50	14	10,148	0.14%
2019/11/06	2	45.78	0	0.00	45.85	2	9,873	0.02%
2019/11/05	2	44.95	17	45.30	44.95	-15	9,380	-0.16%
2019/11/04	18	44.79	2	44.95	44.95	16	9,414	0.17%
2019/10/31	1	44.55	0	0.00	44.55	1	9,553	0.01%
2019/10/28	10	45.25	0	0.00	45.30	10	9,503	0.11%
2019/10/18	2	45.28	0	0.00	45.25	2	9,561	0.02%
2019/10/17	1	45.25	0	0.00	45.30	1	9,504	0.01%
2019/10/02	0	0.00	2	44.85	44.75	-2	9,489	-0.02%
2019/09/19	0	0.00	2	45.10	45.20	-2	10,757	-0.02%
2019/09/18	1	45.55	0	0.00	45.60	1	10,735	0.01%
2019/09/12	0	0.00	2	45.00	45.00	-2	10,726	-0.02%
2019/09/11	0	0.00	6	44.75	44.95	-6	10,826	-0.06%
2019/09/06	0	0.00	10	43.95	44.00	-10	10,567	-0.09%
2019/09/05	10	43.60	0	0.00	43.95	10	10,660	0.09%
2019/09/02	0	0.00	1	43.45	43.50	-1	10,671	-0.01%
2019/08/30	1	43.40	0	0.00	43.65	1	10,756	0.01%
2019/08/29	1	43.15	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	3	43.63	43.70	-3	10,818	-0.03%
2019/08/20	3	43.02	0	0.00	42.90	3	11,111	0.03%
2019/08/16	0	0.00	17.6	42.70	43.15	-17.6	11,048	-0.16%
2019/08/14	1	42.40	0	0.00	42.05	1	11,055	0.01%
2019/08/13	1.9	42.52	0	0.00	42.30	1.9	11,116	0.02%
2019/08/12	2	42.15	0	0.00	41.90	2	11,259	0.02%
2019/08/06	5	41.54	1	41.95	41.70	4	11,901	0.03%
2019/08/05	2	42.00	4	42.05	42.00	-2	11,942	-0.02%
2019/07/17	1	43.60	3	43.63	43.50	-2	12,580	-0.02%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/10	4	44.30	0	0.00	44.30	4	13,018	0.03%
2019/07/05	4	44.14	0	0.00	44.30	4	13,178	0.03%
2019/07/04	0	0.00	1	44.30	44.35	-1	13,236	-0.01%
2019/07/03	1	46.00	6	46.03	46.10	-5	13,177	-0.04%
2019/07/02	1	46.10	3	46.25	46.25	-2	13,031	-0.02%
2019/07/01	1	46.25	4	46.16	46.25	-3	12,781	-0.02%
2019/06/28	1	45.95	0	0.00	45.85	1	12,611	0.01%
2019/06/27	0	0.00	21	45.94	45.80	-21	12,572	-0.17%
2019/06/26	1	45.40	1	45.10	45.40	0	12,505	0.00%
2019/06/21	0	0.00	1	44.65	44.45	-1	12,633	-0.01%
2019/06/18	2	44.30	35	44.35	44.50	-33	12,656	-0.26%
2019/06/14	35	43.65	0	0.00	43.55	35	13,091	0.27%
2019/06/13	4	43.60	0	0.00	43.65	4	13,170	0.03%
2019/06/11	0	0.00	0.7	44.45	44.45	-0.7	13,372	-0.01%
2019/05/27	0	0.00	20	42.05	42.30	-20	13,665	-0.15%
2019/05/23	20	42.40	0	0.00	42.50	20	13,755	0.15%
2019/05/22	6	42.52	1	42.55	42.50	5	13,835	0.04%
2019/05/17	1	42.20	10	41.95	41.90	-9	13,636	-0.07%
2019/05/15	0.3	43.45	0	0.00	43.25	0.3	13,362	0.00%
2019/05/08	0	0.00	5	45.10	45.05	-5	13,438	-0.04%
2019/05/02	2	45.60	0	0.00	46.40	2	13,506	0.01%
2019/04/30	1	45.65	5	45.80	45.60	-4	13,422	-0.03%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	0	0.00	5	45.45	45.40	-5	13,919	-0.04%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	5	44.80	0	0.00	45.00	5	14,768	0.03%
2019/04/17	15	45.17	0	0.00	45.20	15	14,610	0.10%
2019/04/16	3	45.33	0.7	45.30	45.30	2.3	14,477	0.02%
2019/04/11	1	45.50	0	0.00	45.55	1	14,325	0.01%
2019/04/08	1	45.40	0	0.00	45.35	1	14,074	0.01%
2019/03/29	7	45.34	5	45.05	46.00	2	13,562	0.01%
2019/03/27	0	0.00	2	45.00	44.95	-2	13,331	-0.02%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/19	0	0.00	5	46.90	46.95	-5	12,850	-0.04%
2019/03/18	1	46.00	0	0.00	46.00	1	12,664	0.01%
2019/03/14	1	45.45	0	0.00	45.25	1	12,452	0.01%
2019/03/13	0	0.00	1	45.35	45.25	-1	12,434	-0.01%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/06	0.2	45.20	0	0.00	45.15	0.2	12,732	0.00%
2019/03/05	10	45.15	0	0.00	45.10	10	12,846	0.08%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/12	3	44.40	0	0.00	44.30	3	11,447	0.03%
2019/02/11	0	0.00	100	44.60	44.15	-100	11,317	-0.88%
2019/01/28	100	44.50	2	44.50	44.60	98	10,954	0.89%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/24	0	0.00	2	44.05	44.05	-2	10,643	-0.02%
2019/01/21	2	44.45	1	44.45	44.30	1	10,736	0.01%
2019/01/16	3	44.28	0	0.00	44.00	3	10,922	0.03%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/11	1	46.30	0	0.00	45.95	1	10,140	0.01%
2019/01/07	5	46.00	1	46.05	45.95	4	10,273	0.04%
2019/01/02	1	46.35	0	0.00	46.10	1	11,063	0.01%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	2	46.95	0	0.00	47.05	2	12,555	0.02%
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/14	1	47.45	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0	0.00	5	48.00	48.05	-5	13,081	-0.04%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	0	0.00	1	47.90	48.00	-1	12,947	-0.01%
2018/12/06	6	47.94	0	0.00	48.00	6	12,897	0.05%
2018/12/05	6	48.32	0	0.00	48.35	6	12,874	0.05%
2018/12/03	5	49.25	0	0.00	49.15	5	12,840	0.04%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/29	5	48.70	0	0.00	48.60	5	12,537	0.04%
2018/11/28	1	48.80	0	0.00	48.85	1	12,400	0.01%
2018/11/27	5	49.25	0	0.00	49.10	5	12,281	0.04%
2018/11/26	3	50.10	0	0.00	49.90	3	12,278	0.02%
2018/11/09	2	50.40	0	0.00	51.10	2	12,793	0.02%
2018/11/07	0	0.00	20	49.50	50.30	-20	12,670	-0.16%
2018/10/31	5	48.01	1	48.45	48.45	4	12,664	0.03%
2018/10/26	0	0.00	5	47.20	47.10	-5	12,485	-0.04%
2018/10/25	1	48.40	0	0.00	48.00	1	12,226	0.01%
2018/10/23	12	49.64	0	0.00	49.55	12	12,184	0.10%
2018/10/16	10	49.70	0	0.00	49.70	10	12,337	0.08%
2018/10/11	1.4	49.73	0	0.00	49.65	1.4	11,865	0.01%
2018/10/05	0	0.00	1	51.80	50.90	-1	11,086	-0.01%
2018/10/03	0	0.00	4	52.23	51.80	-4	10,746	-0.04%
2018/09/21	0	0.00	1	51.20	51.10	-1	10,288	-0.01%
2018/09/14	0	0.00	2	50.30	50.10	-2	10,481	-0.02%
2018/09/12	2	49.68	0	0.00	49.70	2	10,843	0.02%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	2	49.70	0	0.00	49.50	2	11,443	0.02%
2018/08/31	0	0.00	0.2	50.60	50.90	-0.2	11,622	0.00%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/24	2	49.70	0	0.00	49.85	2	11,640	0.02%
2018/08/21	2	50.00	0	0.00	50.00	2	12,096	0.02%
2018/08/17	2	49.70	0	0.00	49.90	2	12,024	0.02%
2018/08/16	4	49.73	0	0.00	49.70	4	11,979	0.03%
2018/08/15	0	0.00	3	50.10	50.10	-3	11,943	-0.03%
2018/08/14	0	0.00	4	50.30	50.30	-4	12,078	-0.03%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	1	50.60	50.70	-1	13,175	-0.01%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/12	10	50.40	0	0.00	50.70	10	13,283	0.08%
2018/07/04	0	0.00	1	50.00	50.00	-1	13,615	-0.01%
2018/06/26	7	51.00	15	51.03	50.90	-8	13,056	-0.06%
2018/06/22	1	53.60	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	8	54.10	53.90	-8	12,476	-0.06%
2018/06/15	0	0.00	6.2	53.30	53.70	-6.2	12,431	-0.05%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	2	53.70	53.50	-2	12,349	-0.02%
2018/06/05	0	0.00	5	52.70	53.00	-5	12,369	-0.04%
2018/05/30	1	51.90	0	0.00	51.20	1	12,242	0.01%
2018/05/29	2	52.90	0	0.00	52.80	2	12,296	0.02%
2018/05/25	3	53.33	0	0.00	53.10	3	12,581	0.02%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	1	52.80	0	0.00	53.30	1	12,693	0.01%
2018/05/22	0	0.00	2	53.40	53.70	-2	12,665	-0.02%
2018/05/21	2	53.00	2	53.00	53.20	0	12,638	0.00%
2018/05/15	0	0.00	5	51.84	51.20	-5	12,430	-0.04%
2018/05/11	4	51.40	2	51.50	51.80	2	12,840	0.02%
2018/05/10	0	0.00	2	50.90	51.00	-2	12,734	-0.02%
2018/05/08	2	50.15	0	0.00	50.70	2	12,895	0.02%
2018/05/04	2.1	50.20	0	0.00	50.10	2.1	12,970	0.02%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	4	51.30	51.30	-4	13,013	-0.03%
2018/04/27	3	50.67	0	0.00	50.80	3	13,174	0.02%
2018/04/24	1	50.20	16	50.20	50.20	-15	13,388	-0.11%
2018/04/23	10	50.20	0	0.00	50.20	10	13,527	0.07%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	0	0.00	2	50.03	50.00	-2	14,012	-0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/13	0	0.00	1	51.00	51.20	-1	14,345	-0.01%
2018/04/03	4	49.85	0	0.00	49.90	4	14,590	0.03%
2018/03/27	0	0.00	3	50.73	50.70	-3	14,619	-0.02%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	3	50.37	10	50.76	50.30	-7	14,657	-0.05%
2018/03/21	1	51.50	0	0.00	51.50	1	14,331	0.01%
2018/03/20	20.2	51.30	1	51.40	51.70	19.2	14,382	0.13%
2018/03/16	0	0.00	1	51.00	51.70	-1	14,383	-0.01%
2018/03/12	3	51.17	0	0.00	51.80	3	14,194	0.02%
2018/03/09	2	50.60	0	0.00	50.50	2	14,081	0.01%
2018/03/06	0	0.00	20	50.60	50.30	-20	15,322	-0.13%
2018/03/05	1	50.50	0	0.00	50.10	1	15,600	0.01%
2018/03/02	0	0.00	1	51.60	50.80	-1	15,494	-0.01%
2018/02/26	1	52.20	1	52.40	52.20	0	15,360	0.00%
2018/02/23	0	0.00	10	52.30	52.30	-10	15,567	-0.06%
2018/02/12	2	50.90	0	0.00	51.00	2	16,782	0.01%
2018/02/09	8	49.85	8	49.80	50.20	0	16,786	0.00%
2018/02/06	10	49.10	1	50.20	49.20	9	16,301	0.06%
2018/02/05	1	52.10	3	52.00	52.10	-2	15,858	-0.01%
2018/02/02	4	53.20	0	0.00	53.40	4	15,666	0.03%
2018/02/01	2	53.60	5	54.20	54.00	-3	15,579	-0.02%
2018/01/30	1	53.10	1	53.10	53.10	0	15,396	0.00%
2018/01/29	1	53.90	0	0.00	54.00	1	15,380	0.01%
2018/01/24	1	53.00	4	52.85	52.80	-3	15,373	-0.02%
2018/01/23	1	53.90	0	0.00	54.00	1	15,235	0.01%
2018/01/19	1	53.40	0	0.00	53.90	1	15,384	0.01%
2018/01/18	1	54.00	1	53.90	53.80	0	15,268	0.00%
2018/01/17	2	54.10	2	54.40	54.20	0	15,074	0.00%
2018/01/15	17	54.08	1	54.00	54.10	16	14,546	0.11%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	2	53.00	3	52.87	53.00	-1	14,227	-0.01%
2018/01/10	0	0.00	8	53.00	53.00	-8	14,236	-0.06%
2018/01/05	0	0.00	1	52.00	52.20	-1	13,900	-0.01%