富邦金 (2881)-元富-高雄券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1.1	72.61	4	72.60	72.50	-2.9	16,972	-0.02%
2024/05/22	0	0.00	21.2	72.90	73.50	-21.2	16,921	-0.13%
2024/05/21	21	72.97	40	72.60	72.90	-19	16,866	-0.11%
2024/05/20	17	73.70	1	73.50	73.80	16	16,774	0.10%
2024/05/17	0	74.55	4	74.75	74.60	-4	16,753	-0.02%
2024/05/16	4.2	74.86	5	75.50	73.90	-0.8	16,559	0.00%
2024/05/15	5	71.73	66	73.45	73.80	-61	16,076	-0.38%
2024/05/14	0	71.00	1.3	71.28	71.20	-1.3	15,585	-0.01%
2024/05/13	0.1	71.34	0	0.00	71.50	0.1	15,535	0.00%
2024/05/10	0	70.63	10	71.10	71.80	-10	15,359	-0.06%
2024/05/09	11.1	70.33	3	69.80	69.90	8.1	14,925	0.05%
2024/05/08	1	69.60	8	69.80	69.90	-7	14,769	-0.05%
2024/05/07	0	69.80	0	0.00	69.90	0	14,815	0.00%
2024/05/06	0.5	69.48	10	69.77	70.00	-9.5	14,722	-0.06%
2024/05/03	0.8	69.30	1	69.40	69.00	-0.3	14,643	0.00%
2024/04/30	0.4	69.40	9	69.38	69.10	-8.6	14,584	-0.06%
2024/04/29	1	69.00	3	69.00	69.40	-2	14,502	-0.01%
2024/04/26	2.2	67.71	3	68.07	67.60	-0.8	14,280	-0.01%
2024/04/24	1	66.90	1	67.00	66.80	0	14,297	0.00%
2024/04/22	0	66.20	1	66.10	66.20	-1	14,818	-0.01%
2024/04/19	3.2	64.80	0	0.00	65.00	3.2	14,682	0.02%
2024/04/18	1.1	66.15	0	0.00	66.30	1.1	14,312	0.01%
2024/04/17	10.2	66.00	10	66.10	66.00	0.2	14,158	0.00%
2024/04/16	36.9	66.25	0	0.00	65.70	36.9	14,009	0.26%
2024/04/15	3	67.40	6.3	67.71	67.40	-3.3	13,715	-0.02%
2024/04/12	0.1	67.97	0	0.00	67.80	0.1	13,827	0.00%
2024/04/11	8	68.41	0	0.00	68.40	8	13,737	0.06%
2024/04/10	2	69.55	0	0.00	69.20	2	13,540	0.01%
2024/04/09	20	69.00	6	69.80	70.00	14	13,590	0.10%
2024/04/08	21.2	68.70	0	0.00	68.70	21.2	13,482	0.16%
2024/04/03	25	68.80	0	0.00	68.60	25	13,479	0.19%
2024/04/02	1	69.20	0.1	69.50	69.50	0.9	13,362	0.01%
2024/04/01	1.2	69.54	0	0.00	69.50	1.2	13,371	0.01%
2024/03/29	0.2	69.73	1	69.60	69.70	-0.9	13,366	-0.01%
2024/03/28	2.1	69.40	8.1	69.36	69.30	-6	13,306	-0.05%
2024/03/27	0.3	69.74	0	0.00	69.80	0.3	13,244	0.00%
2024/03/26	6.2	69.19	26	69.27	69.60	-19.8	13,283	-0.15%
2024/03/25	22	69.14	0	0.00	69.00	22	13,373	0.16%
2024/03/22	3	69.77	1	71.00	69.60	2	13,255	0.02%
2024/03/21	0	70.13	2.4	70.34	70.70	-2.4	13,122	-0.02%
2024/03/20	1.5	69.89	2.1	69.89	69.60	-0.6	13,290	0.00%
2024/03/19	0	69.70	0	0.00	69.80	0	13,945	0.00%
2024/03/18	3.2	69.34	1	69.70	69.50	2.2	13,834	0.02%
2024/03/15	6.1	69.45	2	69.60	69.60	4.1	13,747	0.03%
2024/03/14	5.5	70.10	9	70.52	70.70	-3.5	13,274	-0.03%
2024/03/13	0	69.60	8	69.40	69.90	-8	13,016	-0.06%
2024/03/12	0.1	69.42	7	69.50	69.70	-6.9	13,025	-0.05%
2024/03/11	1	69.39	2	69.90	69.20	-1	12,911	-0.01%
2024/03/08	0.1	68.81	20	68.74	69.20	-19.9	12,838	-0.15%
2024/03/07	1	68.19	2.1	67.84	68.10	-1.1	12,575	-0.01%
2024/03/06	0.2	67.30	0	0.00	67.30	0.2	12,463	0.00%
2024/03/05	0	67.20	1.1	67.30	67.30	-1.1	12,754	-0.01%
2024/03/04	0.1	67.40	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	3	67.43	39	67.30	67.40	-36	12,878	-0.28%
2024/02/29	0	67.50	6	68.08	68.00	-6	12,846	-0.05%
2024/02/27	2	66.95	0	0.00	66.90	2	12,588	0.02%
2024/02/26	0.2	66.60	1.2	66.88	66.90	-1	12,529	-0.01%
2024/02/23	5	66.70	4	66.80	66.60	1	12,538	0.01%
2024/02/22	0	0.00	1.3	66.44	66.50	-1.3	12,925	-0.01%
2024/02/21	1.1	66.01	0	0.00	66.30	1.1	13,007	0.01%
2024/02/20	0.1	66.08	4.3	66.39	66.50	-4.2	13,092	-0.03%
2024/02/19	0	65.90	0	0.00	66.10	0	13,089	0.00%
2024/02/16	0.3	65.59	10.3	65.90	65.90	-10	13,316	-0.07%
2024/02/15	0.9	65.15	4	65.23	65.30	-3.1	13,218	-0.02%
2024/02/05	0.1	64.86	7	64.90	64.70	-6.9	12,987	-0.05%
2024/02/01	0	0.00	2	64.70	64.80	-2	12,788	-0.02%
2024/01/31	1	64.30	2	64.30	64.50	-1	12,743	-0.01%
2024/01/30	0	0.00	0.1	64.70	64.30	-0.1	12,664	0.00%
2024/01/29	0	64.60	5	64.70	64.80	-5	12,620	-0.04%
2024/01/26	0.2	64.50	29.1	64.67	64.80	-28.9	12,633	-0.23%
2024/01/25	0.1	64.37	0	0.00	64.60	0.1	12,627	0.00%
2024/01/24	1	64.40	2	64.20	64.40	-1	12,680	-0.01%
2024/01/23	0	63.60	0	0.00	63.90	0	12,652	0.00%
2024/01/22	20.1	63.10	3	63.50	63.20	17.1	12,692	0.13%
2024/01/19	10.9	62.35	1	63.00	63.00	9.9	12,624	0.08%
2024/01/18	8	62.37	0	0.00	62.30	8	12,575	0.06%
2024/01/17	15	62.59	0	0.00	62.30	15	12,378	0.12%
2024/01/16	10.3	63.31	0	0.00	63.20	10.3	12,011	0.09%
2024/01/15	1.3	64.26	0	0.00	64.10	1.3	11,979	0.01%
2024/01/12	0.3	63.95	1	64.10	64.10	-0.7	12,266	-0.01%
2024/01/11	1.2	64.18	0	0.00	63.90	1.2	12,340	0.01%
2024/01/09	0	64.00	0	0.00	64.00	0	12,669	0.00%
2024/01/08	0.4	64.10	2	64.75	64.10	-1.6	12,707	-0.01%
2024/01/05	0	0.00	1.5	63.37	63.20	-1.5	12,586	-0.01%
2024/01/04	1	63.50	20	63.60	63.50	-19	12,612	-0.15%
2024/01/03	5	63.62	0	0.00	63.70	5	12,742	0.04%
2024/01/02	3	64.80	0	0.00	64.60	3	12,604	0.02%
2023/12/29	0.8	64.50	6	64.60	64.80	-5.2	12,693	-0.04%
2023/12/28	0	0.00	6.2	64.64	64.90	-6.2	12,834	-0.05%
2023/12/27	0	64.30	0.2	64.45	64.60	-0.2	12,812	0.00%
2023/12/26	0.2	64.00	5.1	63.80	64.30	-4.9	12,796	-0.04%
2023/12/22	0	63.50	0	0.00	63.50	0	12,920	0.00%
2023/12/21	1	63.21	0	0.00	63.40	1	13,057	0.01%
2023/12/20	0	0.00	0.2	63.85	63.60	-0.2	13,042	0.00%
2023/12/19	1	63.90	0	0.00	63.90	1	13,026	0.01%
2023/12/18	0.3	64.40	0	0.00	64.50	0.3	13,092	0.00%
2023/12/15	0.3	64.88	6	65.15	65.10	-5.7	13,080	-0.04%
2023/12/14	0.4	64.35	20.9	64.90	65.20	-20.4	12,662	-0.16%
2023/12/13	3	62.73	2	62.90	62.90	1	11,823	0.01%
2023/12/12	5.7	62.81	0.1	63.00	63.10	5.6	11,987	0.05%
2023/12/11	0.1	62.90	1.1	62.90	62.90	-1	11,981	-0.01%
2023/12/07	7.8	62.84	1	63.20	63.20	6.8	11,888	0.06%
2023/12/06	1.3	63.81	0.1	63.90	63.80	1.2	11,678	0.01%
2023/12/05	2.1	63.71	0.1	64.10	64.10	2	11,639	0.02%
2023/12/04	0.4	63.95	1.3	64.32	64.40	-1	11,562	-0.01%
2023/12/01	5.1	63.80	8.1	64.05	63.80	-3	11,614	-0.03%
2023/11/30	10.1	64.00	0.3	63.90	64.40	9.7	11,635	0.08%
2023/11/29	0	0.00	1.3	63.72	63.70	-1.3	11,359	-0.01%
2023/11/28	14.1	63.84	5	64.00	63.90	9.1	11,377	0.08%
2023/11/27	2.5	63.90	6.1	64.32	63.50	-3.6	11,505	-0.03%
2023/11/24	5.4	64.00	0	0.00	63.90	5.4	11,496	0.05%
2023/11/22	49.2	64.50	0	0.00	64.60	49.2	11,573	0.43%
2023/11/21	13.4	64.31	21.1	64.75	64.90	-7.6	11,556	-0.07%
2023/11/20	0.2	63.17	21	63.21	63.50	-20.8	11,121	-0.19%
2023/11/17	10.1	63.10	3	63.20	63.20	7.1	11,019	0.06%
2023/11/16	10.2	62.70	12.2	62.89	62.90	-2	10,907	-0.02%
2023/11/15	0	62.50	10	62.26	62.70	-10	10,849	-0.09%
2023/11/14	2	61.80	0	0.00	61.70	2	10,586	0.02%
2023/11/13	7.7	61.68	1	61.70	61.70	6.7	10,655	0.06%
2023/11/10	0	0.00	4	61.43	61.50	-4	10,782	-0.04%
2023/11/09	2.7	61.43	0	61.50	61.70	2.7	11,043	0.02%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/07	2.6	61.22	0	0.00	61.50	2.6	11,421	0.02%
2023/11/06	2.3	61.50	2	61.60	61.50	0.3	11,533	0.00%
2023/11/03	0.3	60.96	0.1	61.10	61.30	0.2	11,525	0.00%
2023/11/02	0	0.00	2.3	60.89	60.90	-2.3	11,606	-0.02%
2023/10/27	0	60.30	1.2	60.17	60.30	-1.2	12,134	-0.01%
2023/10/26	1.2	59.74	0	59.90	59.60	1.2	12,483	0.01%
2023/10/25	0.1	60.30	1	60.30	60.00	-1	12,502	-0.01%
2023/10/24	0.1	60.10	5	59.70	59.90	-5	12,831	-0.04%
2023/10/23	4	59.78	0.2	60.10	59.90	3.9	12,972	0.03%
2023/10/20	6.3	59.82	2	60.16	60.70	4.2	12,837	0.03%
2023/10/18	0	60.80	6.3	61.08	61.40	-6.3	12,692	-0.05%
2023/10/17	0.1	61.10	1	61.20	61.30	-0.9	12,598	-0.01%
2023/10/16	0.2	61.20	1.1	60.90	61.00	-0.8	13,008	-0.01%
2023/10/13	21.1	60.90	10	60.80	60.90	11.1	13,435	0.08%
2023/10/12	2.1	61.42	0	0.00	61.70	2.1	13,830	0.02%
2023/10/11	0.1	61.40	6	61.30	61.60	-5.9	13,883	-0.04%
2023/10/06	0.2	60.80	3	60.53	60.70	-2.8	13,848	-0.02%
2023/10/05	3.2	60.15	2	60.00	60.50	1.2	14,091	0.01%
2023/10/04	5	59.90	0	0.00	59.70	5	14,204	0.04%
2023/10/03	0.1	60.55	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	3	60.77	1.2	60.80	60.80	1.8	14,187	0.01%
2023/09/28	1	61.00	2	61.10	60.70	-1	14,444	-0.01%
2023/09/27	2.5	60.39	20	60.30	60.60	-17.5	14,373	-0.12%
2023/09/26	10.5	60.80	0	0.00	60.60	10.5	14,355	0.07%
2023/09/25	8	61.13	0	0.00	61.30	8	14,201	0.06%
2023/09/22	4	61.13	0	0.00	61.00	4	14,276	0.03%
2023/09/21	2.1	61.70	0	0.00	61.40	2.1	14,252	0.01%
2023/09/20	18	62.13	0	0.00	62.10	18	14,145	0.13%
2023/09/19	0.2	62.60	1	62.90	62.60	-0.8	14,108	-0.01%
2023/09/18	0.2	62.80	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	0.4	62.88	0	0.00	62.50	0.4	14,283	0.00%
2023/09/14	0.1	62.85	1	63.00	62.90	-0.9	14,131	-0.01%
2023/09/13	1	62.40	0	0.00	62.40	1	14,265	0.01%
2023/09/12	2	62.10	7.5	61.92	62.10	-5.5	14,457	-0.04%
2023/09/11	0.1	62.00	0	0.00	61.90	0.1	14,442	0.00%
2023/09/08	2	61.80	0	0.00	61.80	2	14,636	0.01%
2023/09/07	2.2	61.22	0	0.00	61.20	2.2	14,888	0.02%
2023/09/06	5.5	61.51	0	0.00	61.40	5.5	14,932	0.04%
2023/09/05	9.2	61.88	0	0.00	61.80	9.2	14,867	0.06%
2023/09/04	3	62.20	4	62.30	62.20	-1	15,154	-0.01%
2023/09/01	2	64.70	5.1	64.62	64.80	-3.1	15,252	-0.02%
2023/08/31	16	64.00	0.1	64.30	63.60	16	15,202	0.10%
2023/08/29	0	64.20	20	64.16	64.40	-20	15,360	-0.13%
2023/08/28	0.3	63.95	5	64.00	64.10	-4.7	15,470	-0.03%
2023/08/25	5.1	62.81	27	63.15	62.80	-21.9	15,792	-0.14%
2023/08/24	14	63.13	0	0.00	63.30	14	15,792	0.09%
2023/08/22	5	62.70	0	0.00	62.80	5	15,989	0.03%
2023/08/21	5	62.50	2	63.25	63.10	3	16,090	0.02%
2023/08/18	19.1	62.44	1.2	62.38	62.40	17.9	16,100	0.11%
2023/08/17	25	61.86	0	0.00	62.50	25	16,188	0.15%
2023/08/16	23.2	62.62	0	0.00	62.50	23.2	16,093	0.14%
2023/08/15	3	63.34	1	64.40	63.50	2	16,282	0.01%
2023/08/14	4.2	64.00	1	63.60	63.90	3.2	16,421	0.02%
2023/08/11	1.1	65.78	2	65.90	65.40	-0.9	16,400	-0.01%
2023/08/08	0.4	65.50	0	0.00	65.20	0.4	16,380	0.00%
2023/08/07	0.2	65.50	2	65.55	65.50	-1.8	16,382	-0.01%
2023/08/04	2.1	64.94	1	64.70	64.80	1.1	16,316	0.01%
2023/08/02	7.1	65.10	27.2	65.04	65.10	-20.2	16,297	-0.12%
2023/08/01	1	66.00	4	66.13	66.50	-3	15,960	-0.02%
2023/07/31	1.3	65.54	2	65.85	65.50	-0.7	15,665	0.00%
2023/07/28	0.4	65.35	2	65.10	65.40	-1.6	15,362	-0.01%
2023/07/27	0	65.53	1.1	65.57	65.50	-1.1	15,296	-0.01%
2023/07/26	4.3	63.79	23	63.72	64.50	-18.7	15,046	-0.12%
2023/07/25	3.1	62.80	0	0.00	62.90	3.1	15,020	0.02%
2023/07/24	84	62.55	0	0.00	62.60	84	15,005	0.56%
2023/07/21	7	63.00	8.2	62.98	63.00	-1.2	15,021	-0.01%
2023/07/20	10.1	63.54	5	63.50	63.50	5.1	14,889	0.03%
2023/07/19	1.6	64.85	1	65.30	64.80	0.6	14,630	0.00%
2023/07/18	3	65.30	14	65.36	65.60	-11	14,191	-0.08%
2023/07/17	0.4	64.69	4	64.78	65.00	-3.6	13,720	-0.03%
2023/07/14	2	62.10	4	62.23	62.50	-2	13,211	-0.01%
2023/07/13	1	61.80	1.1	62.09	61.70	-0.1	13,027	0.00%
2023/07/12	0	62.00	0	0.00	62.00	0	12,912	0.00%
2023/07/11	6.1	61.50	6	61.42	61.40	0.1	12,824	0.00%
2023/07/10	5.4	60.34	0	0.00	60.20	5.4	12,675	0.04%
2023/07/07	24	59.86	0	0.00	60.00	24	12,651	0.19%
2023/07/06	12.2	60.61	2	60.75	60.30	10.2	12,548	0.08%
2023/07/05	0	61.00	3	61.20	61.00	-3	12,260	-0.02%
2023/07/04	1	61.10	5	61.00	60.90	-4	12,220	-0.03%
2023/07/03	0.2	61.20	0	0.00	61.30	0.2	12,203	0.00%
2023/06/29	0	0.00	1	61.70	61.30	-1	12,180	-0.01%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/21	5.1	61.20	1.1	61.48	61.40	4	11,924	0.03%
2023/06/16	1	61.50	0	0.00	61.10	1	12,007	0.01%
2023/06/15	1	61.50	10	61.60	61.60	-9	11,954	-0.08%
2023/06/14	11.1	61.90	1	62.00	61.80	10.1	12,219	0.08%
2023/06/13	0.1	61.20	0	0.00	61.10	0.1	12,343	0.00%
2023/06/12	0.1	61.20	0.2	61.50	61.20	-0.1	12,213	0.00%
2023/06/08	22.2	61.28	0	0.00	60.80	22.2	12,494	0.18%
2023/06/07	3	61.87	0	0.00	61.80	3	12,352	0.02%
2023/06/06	0.1	61.80	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	0	61.60	7	62.03	61.70	-7	12,299	-0.06%
2023/06/02	7	60.73	1	60.60	60.60	6	12,012	0.05%
2023/06/01	0	0.00	1	60.00	60.40	-1	12,041	-0.01%
2023/05/31	0	61.00	0	0.00	60.80	0	11,927	0.00%
2023/05/29	0	0.00	5	61.40	61.10	-5	11,633	-0.04%
2023/05/26	1	60.40	0	0.00	60.50	1	11,608	0.01%
2023/05/25	12	60.53	0	0.00	60.40	12	11,589	0.10%
2023/05/24	15	60.92	0	0.00	61.40	15	11,565	0.13%
2023/05/23	3	61.60	0.2	61.40	61.40	2.8	11,496	0.02%
2023/05/22	1.1	61.69	0	0.00	61.70	1.1	11,417	0.01%
2023/05/19	2	61.50	17.2	61.38	61.60	-15.2	11,470	-0.13%
2023/05/18	2	60.70	1	60.30	61.10	1	11,160	0.01%
2023/05/17	0	0.00	16	60.15	60.20	-16	10,900	-0.15%
2023/05/16	0.2	59.60	0.1	59.70	59.80	0.1	10,761	0.00%
2023/05/15	0.1	59.30	0	0.00	59.40	0.1	10,721	0.00%
2023/05/12	2	59.10	0	0.00	59.00	2	10,668	0.02%
2023/05/11	2.5	59.32	0	0.00	59.50	2.5	10,614	0.02%
2023/05/10	10	59.00	0	0.00	59.20	10	10,585	0.09%
2023/05/09	1	59.40	0	0.00	59.50	1	10,632	0.01%
2023/05/08	1	59.40	0	0.00	59.40	1	10,733	0.01%
2023/05/05	0	59.10	2	59.10	59.10	-2	10,707	-0.02%
2023/05/04	0	0.00	1	58.80	59.10	-1	10,960	-0.01%
2023/05/02	5.2	58.61	1	59.30	58.80	4.2	11,425	0.04%
2023/04/28	1	58.90	2	58.95	59.00	-1	11,833	-0.01%
2023/04/27	1	57.70	0	0.00	57.70	1	11,860	0.01%
2023/04/26	2	57.45	1	57.80	57.80	1	11,935	0.01%
2023/04/24	0	0.00	1	58.00	58.10	-1	11,882	-0.01%
2023/04/20	2	57.95	1	57.60	57.90	1	12,097	0.01%
2023/04/19	3.2	58.03	0	0.00	58.20	3.2	12,308	0.03%
2023/04/18	0.2	58.47	0	0.00	58.60	0.2	12,313	0.00%
2023/04/17	0.1	58.40	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	0.2	58.17	10.8	58.09	58.60	-10.6	12,465	-0.09%
2023/04/13	2.1	57.60	0	0.00	57.40	2.1	12,353	0.02%
2023/04/12	0	57.30	10	57.10	57.30	-10	12,300	-0.08%
2023/04/11	2.1	56.81	2	56.95	57.10	0.1	12,297	0.00%
2023/04/10	0.1	57.10	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	0	57.00	0	0.00	56.90	0	12,277	0.00%
2023/04/06	0	56.90	0	0.00	56.80	0	12,256	0.00%
2023/03/30	2	56.69	0	0.00	56.80	2	12,212	0.02%
2023/03/29	1.1	56.71	0	0.00	56.90	1.1	12,306	0.01%
2023/03/28	0	0.00	1	56.50	56.50	-1	12,543	-0.01%
2023/03/27	4	56.00	0	0.00	56.30	4	12,707	0.03%
2023/03/24	10.1	56.30	0	0.00	56.30	10.1	13,079	0.08%
2023/03/23	1.1	56.03	3	56.40	56.50	-2	13,077	-0.01%
2023/03/22	0	56.37	4.8	56.11	56.20	-4.8	13,097	-0.04%
2023/03/21	14.2	55.46	0.4	55.65	55.30	13.8	13,028	0.11%
2023/03/20	5.2	55.06	0	0.00	55.00	5.2	13,252	0.04%
2023/03/17	15	55.69	0.1	55.80	55.50	15	13,148	0.11%
2023/03/16	32.1	55.36	1	55.20	55.10	31.1	13,023	0.24%
2023/03/15	6.1	56.97	0	0.00	56.50	6.1	12,799	0.05%
2023/03/14	2.8	56.81	2	56.70	56.70	0.8	12,817	0.01%
2023/03/13	2.1	57.61	3	57.40	57.70	-0.9	12,695	-0.01%
2023/03/10	3.3	58.37	0	0.00	58.30	3.3	12,600	0.03%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/08	5.2	59.79	0	0.00	60.00	5.2	13,017	0.04%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	0	0.00	0	59.70	59.50	0	13,565	0.00%
2023/03/01	6	59.20	0	0.00	59.00	6	13,838	0.04%
2023/02/24	5.2	59.61	0	0.00	60.00	5.2	13,752	0.04%
2023/02/23	0	59.90	1	59.80	59.80	-1	13,705	-0.01%
2023/02/22	1	59.60	1	59.90	59.90	0	13,657	0.00%
2023/02/21	2	60.25	0	0.00	60.20	2	13,571	0.01%
2023/02/20	0	60.67	1.1	60.22	60.70	-1	13,746	-0.01%
2023/02/17	0	60.10	0.2	60.00	60.30	-0.2	13,818	0.00%
2023/02/16	0.1	59.50	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	2.2	59.60	6.1	59.20	59.50	-3.9	14,446	-0.03%
2023/02/14	1.1	60.18	2.5	59.92	60.10	-1.4	14,414	-0.01%
2023/02/13	1	59.60	4	58.70	59.50	-3	14,449	-0.02%
2023/02/10	2.2	58.89	0	0.00	58.90	2.2	14,442	0.02%
2023/02/09	0	0.00	0	59.20	59.10	0	14,470	0.00%
2023/02/08	0	0.00	6.2	59.24	59.20	-6.2	14,506	-0.04%
2023/02/07	2	59.50	0	0.00	59.40	2	14,443	0.01%
2023/02/06	1.1	59.19	2	59.45	59.40	-0.9	14,380	-0.01%
2023/02/02	0.2	60.40	0	0.00	60.50	0.2	14,283	0.00%
2023/02/01	0.1	60.00	0	0.00	60.00	0.1	14,100	0.00%
2023/01/31	0.5	60.48	0	60.40	60.20	0.5	14,018	0.00%
2023/01/30	1.2	60.06	7	61.07	61.00	-5.8	13,815	-0.04%
2023/01/17	0.2	59.61	12	59.91	59.80	-11.8	13,454	-0.09%
2023/01/16	6.1	59.30	4.1	59.40	59.40	2.1	13,298	0.02%
2023/01/13	20	58.90	1	59.39	58.70	19	13,228	0.14%
2023/01/12	0	58.55	5.2	58.79	58.90	-5.2	13,367	-0.04%
2023/01/11	2.2	58.25	0	58.40	58.10	2.2	13,519	0.02%
2023/01/10	1	59.20	0.1	59.00	59.20	1	13,552	0.01%
2023/01/09	0.4	59.30	9	59.41	59.60	-8.6	13,546	-0.06%
2023/01/06	0	0.00	0	58.20	58.50	0	13,433	0.00%
2023/01/05	0	57.90	2	58.20	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	2	56.85	57.20	-2	13,576	-0.01%
2023/01/03	0	56.70	0.5	56.70	56.40	-0.4	13,773	0.00%
2022/12/29	1.1	56.02	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	0	56.80	0	0.00	56.70	0	13,972	0.00%
2022/12/27	0.1	57.19	0	0.00	57.10	0.1	14,063	0.00%
2022/12/26	0.2	56.80	1	56.80	56.80	-0.8	14,274	-0.01%
2022/12/23	0	56.90	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0.1	56.70	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	0.1	56.22	2	56.55	56.20	-1.9	15,258	-0.01%
2022/12/20	3	55.60	0	0.00	56.20	3	15,379	0.02%
2022/12/19	0	0.00	0.2	56.60	56.60	-0.2	15,446	0.00%
2022/12/16	3.1	56.21	0	0.00	56.10	3.1	15,360	0.02%
2022/12/14	0.1	57.60	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	0	57.60	5	57.60	57.60	-5	15,523	-0.03%
2022/12/12	22	55.25	5	57.36	57.50	17	15,523	0.11%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	7.1	57.36	0	0.00	57.00	7.1	15,543	0.05%
2022/12/07	7	58.47	4	58.35	58.20	3	15,569	0.02%
2022/12/06	3.3	58.53	1	58.20	58.40	2.3	15,598	0.01%
2022/12/05	9.1	59.57	0	0.00	59.20	9.1	15,665	0.06%
2022/12/01	12.1	60.62	6	60.85	60.40	6.1	15,818	0.04%
2022/11/30	6	59.90	10	60.45	60.80	-4	15,651	-0.03%
2022/11/29	6	58.03	17	59.18	59.60	-11	15,187	-0.07%
2022/11/28	8.1	57.32	2	57.85	57.90	6.1	14,933	0.04%
2022/11/25	3	57.73	1	58.00	57.90	2	14,874	0.01%
2022/11/24	2	57.30	2.2	57.53	57.70	-0.2	14,815	0.00%
2022/11/23	0	56.80	10.9	56.57	57.10	-10.9	14,784	-0.07%
2022/11/22	0	55.30	2.1	55.75	55.90	-2	14,719	-0.01%
2022/11/21	1	55.30	0.1	55.50	55.50	0.9	14,781	0.01%
2022/11/18	0	55.30	0	0.00	55.30	0	14,865	0.00%
2022/11/17	0.1	55.19	9	55.06	55.50	-8.9	14,939	-0.06%
2022/11/16	1.1	56.15	22	55.49	55.50	-20.9	15,000	-0.14%
2022/11/15	0	55.85	11.2	56.20	56.40	-11.2	14,972	-0.07%
2022/11/14	0.1	56.00	6.3	56.10	56.30	-6.2	14,896	-0.04%
2022/11/11	0	54.90	27.2	55.23	55.50	-27.1	14,748	-0.18%
2022/11/10	11.3	53.04	0	0.00	52.80	11.3	14,303	0.08%
2022/11/09	0	0.00	1	53.60	53.70	-1	14,324	-0.01%
2022/11/08	9	53.06	6	53.12	53.20	3	14,272	0.02%
2022/11/07	0.1	52.79	1	52.30	52.80	-0.9	14,314	-0.01%
2022/11/04	5	51.50	0.3	51.50	51.50	4.7	14,616	0.03%
2022/11/03	5.1	51.40	0.2	51.70	51.70	5	14,659	0.03%
2022/11/02	11	51.70	0	0.00	51.90	11	14,696	0.07%
2022/11/01	1	51.80	0	0.00	52.00	1	14,820	0.01%
2022/10/31	0.7	51.27	0.2	51.20	51.00	0.5	15,003	0.00%
2022/10/28	1.1	51.39	4	51.30	51.50	-2.9	15,117	-0.02%
2022/10/27	10	51.27	2	51.30	51.10	8	15,265	0.05%
2022/10/26	2	50.60	0	0.00	50.40	2	15,365	0.01%
2022/10/25	1	49.80	3	49.63	49.95	-2	15,349	-0.01%
2022/10/21	0.1	49.75	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	2	49.43	0	0.00	49.95	2	16,274	0.01%
2022/10/19	3	50.50	2	50.55	50.40	1	16,593	0.01%
2022/10/18	1.5	49.64	1	50.10	50.50	0.5	16,666	0.00%
2022/10/17	0	0.00	1	48.65	48.70	-1	16,711	-0.01%
2022/10/13	5.1	48.66	0	0.00	48.15	5.1	17,060	0.03%
2022/10/12	0	49.80	0	0.00	49.60	0	17,138	0.00%
2022/10/11	7.2	49.63	0	0.00	49.50	7.2	17,391	0.04%
2022/10/07	0.1	50.50	5	50.70	50.70	-4.9	17,483	-0.03%
2022/10/05	0.3	50.80	1	50.70	50.60	-0.7	17,977	0.00%
2022/10/04	3	49.42	0	0.00	49.45	3	18,198	0.02%
2022/10/03	4.3	49.18	2	49.15	48.90	2.3	18,097	0.01%
2022/09/30	3.1	49.31	0	0.00	49.90	3.1	18,121	0.02%
2022/09/29	7	50.01	0	0.00	50.30	7	17,935	0.04%
2022/09/28	3.2	50.39	0	0.00	50.10	3.2	17,904	0.02%
2022/09/27	4.4	52.04	21	52.00	51.90	-16.6	17,867	-0.09%
2022/09/26	5.2	52.55	20	53.80	52.90	-14.8	17,813	-0.08%
2022/09/23	0.1	54.24	0	0.00	53.80	0.1	17,932	0.00%
2022/09/22	4.2	53.40	0	0.00	54.40	4.2	18,087	0.02%
2022/09/21	1.1	56.91	0	0.00	56.50	1.1	17,955	0.01%
2022/09/19	10	56.80	0	0.00	56.80	10	17,853	0.06%
2022/09/16	3.1	56.60	0	0.00	56.50	3.1	17,869	0.02%
2022/09/15	5	56.66	1.3	56.69	56.80	3.7	17,757	0.02%
2022/09/14	5.4	56.71	0	0.00	56.70	5.4	17,795	0.03%
2022/09/13	23.2	57.71	0	0.00	57.70	23.2	17,951	0.13%
2022/09/12	18	57.31	0	0.00	57.30	18	18,122	0.10%
2022/09/08	0	56.50	0	0.00	56.50	0	18,203	0.00%
2022/09/07	7.1	56.39	0	0.00	56.10	7.1	18,272	0.04%
2022/09/05	1	56.40	3.5	56.70	56.60	-2.5	18,410	-0.01%
2022/09/02	1.2	57.08	0	0.00	56.60	1.2	18,653	0.01%
2022/09/01	1.1	56.73	0	0.00	57.10	1.1	18,831	0.01%
2022/08/31	1	57.40	0.1	57.80	57.40	0.9	18,843	0.00%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	0.5	57.91	0	0.00	57.60	0.5	18,924	0.00%
2022/08/26	1.2	58.63	0	0.00	58.50	1.2	18,938	0.01%
2022/08/25	0.9	58.77	0	0.00	58.30	0.9	18,981	0.00%
2022/08/24	8	58.14	0.3	58.50	58.30	7.7	19,096	0.04%
2022/08/23	6	58.23	2	58.35	58.20	4	20,315	0.02%
2022/08/22	32.1	59.19	0	0.00	58.80	32.1	20,608	0.16%
2022/08/19	22	59.61	0	0.00	60.00	22	20,843	0.11%
2022/08/17	0.3	60.32	10	60.40	60.50	-9.7	21,624	-0.04%
2022/08/16	0.3	60.20	5	60.10	60.00	-4.7	21,915	-0.02%
2022/08/12	0.4	60.01	1	59.90	60.00	-0.6	22,599	0.00%
2022/08/11	21	59.44	9	59.56	59.90	12	22,914	0.05%
2022/08/10	0.1	58.30	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	6.5	57.88	0	0.00	57.90	6.5	23,536	0.03%
2022/08/08	2.3	58.15	8	57.21	58.10	-5.7	24,189	-0.02%
2022/08/05	1	56.60	6	56.78	57.00	-5	24,727	-0.02%
2022/08/04	1	55.80	0	0.00	56.00	1	25,216	0.00%
2022/08/03	2	55.85	1	55.90	56.60	1	25,415	0.00%
2022/08/02	8.2	55.80	0	0.00	56.60	8.2	25,976	0.03%
2022/08/01	3	56.37	0	0.00	56.60	3	26,481	0.01%
2022/07/29	5.1	56.30	0	0.00	56.10	5.1	27,374	0.02%
2022/07/28	1.2	55.93	10.7	55.85	56.30	-9.5	27,378	-0.03%
2022/07/27	14	55.14	2	55.25	55.30	12	27,223	0.04%
2022/07/26	3.1	59.17	3	59.20	59.20	0.1	26,627	0.00%
2022/07/25	4	58.78	0	0.00	59.20	4	26,269	0.02%
2022/07/22	0.1	58.43	1	58.20	58.40	-0.9	26,169	0.00%
2022/07/21	3.2	57.68	3	58.00	58.40	0.2	26,216	0.00%
2022/07/20	8.9	58.77	1	58.30	58.10	7.9	26,099	0.03%
2022/07/19	7.2	58.73	0	0.00	58.60	7.2	26,050	0.03%
2022/07/18	0.2	59.38	2.1	59.16	59.60	-1.8	25,942	-0.01%
2022/07/15	5.1	57.53	1	57.90	57.30	4.1	25,728	0.02%
2022/07/14	2.3	58.46	0	0.00	58.30	2.3	25,586	0.01%
2022/07/13	0.4	58.80	46.5	58.43	58.70	-46	25,488	-0.18%
2022/07/12	6.7	56.34	7	55.83	55.80	-0.3	25,377	0.00%
2022/07/11	3.1	58.41	0	0.00	58.20	3.1	25,036	0.01%
2022/07/08	7	59.07	1	59.30	58.90	6	25,076	0.02%
2022/07/07	6.1	58.51	6	58.90	59.20	0.1	24,927	0.00%
2022/07/06	4.1	58.95	1	59.20	58.20	3.1	24,827	0.01%
2022/07/05	2	59.80	7.1	59.24	60.30	-5.1	24,783	-0.02%
2022/07/04	5	58.14	1	57.80	57.90	4	24,607	0.02%
2022/07/01	6.2	58.66	0	0.00	58.30	6.2	24,789	0.02%
2022/06/30	10	60.25	6	60.20	59.80	4	24,569	0.02%
2022/06/29	2	60.80	0	0.00	60.80	2	24,593	0.01%
2022/06/27	0	0.00	5	62.50	61.90	-5	24,701	-0.02%
2022/06/24	0	61.90	2	61.90	61.90	-2	24,659	-0.01%
2022/06/23	7	61.41	0	0.00	61.10	7	24,684	0.03%
2022/06/22	1	61.80	0	0.00	61.70	1	24,595	0.00%
2022/06/21	0.2	63.00	31	62.76	63.20	-30.8	24,682	-0.12%
2022/06/20	2.9	60.84	8	61.09	60.20	-5.1	24,679	-0.02%
2022/06/17	2	60.90	26.5	60.83	60.80	-24.5	24,543	-0.10%
2022/06/16	2.1	61.91	1	63.00	61.90	1.1	24,428	0.00%
2022/06/15	2	62.00	0	0.00	61.80	2	24,586	0.01%
2022/06/14	5	62.10	0.1	62.10	62.00	5	24,679	0.02%
2022/06/13	5.9	61.74	0	0.00	61.80	5.9	24,582	0.02%
2022/06/10	1.1	62.75	0	0.00	62.90	1.1	24,422	0.00%
2022/06/09	2	63.25	0	0.00	63.40	2	24,384	0.01%
2022/06/08	0	63.80	0	0.00	63.80	0	24,372	0.00%
2022/06/07	21.2	63.81	0	0.00	63.40	21.2	24,563	0.09%
2022/06/06	41.1	63.30	9	63.79	64.00	32.1	24,544	0.13%
2022/06/02	8.4	63.77	1	63.10	63.70	7.4	25,130	0.03%
2022/06/01	31.2	63.71	6	63.72	63.60	25.2	25,783	0.10%
2022/05/31	4	63.58	7	63.16	64.10	-3	25,952	-0.01%
2022/05/30	1	62.97	13	63.19	63.20	-12	24,693	-0.05%
2022/05/27	11	60.97	5	61.26	61.30	6	24,505	0.02%
2022/05/26	4.6	60.07	1	60.10	59.70	3.6	24,455	0.01%
2022/05/25	24.2	59.46	0	0.00	59.50	24.2	24,745	0.10%
2022/05/24	4.5	60.41	1	60.70	60.10	3.5	24,729	0.01%
2022/05/23	6.2	60.53	0	0.00	60.50	6.2	24,463	0.03%
2022/05/20	2.1	62.20	1	61.90	61.80	1.1	24,138	0.00%
2022/05/19	9.8	61.73	0	0.00	61.60	9.8	23,987	0.04%
2022/05/18	0.7	63.91	6	62.93	63.70	-5.3	23,626	-0.02%
2022/05/17	6.3	61.71	30	61.80	61.60	-23.7	23,407	-0.10%
2022/05/16	10.8	62.16	5	62.08	62.40	5.8	23,070	0.03%
2022/05/13	14	63.06	5	63.28	63.50	9	22,557	0.04%
2022/05/12	22.5	63.95	2.2	64.80	63.30	20.3	22,023	0.09%
2022/05/11	9.2	66.06	8	66.19	66.20	1.2	21,432	0.01%
2022/05/10	11.3	66.76	0	0.00	67.10	11.3	21,167	0.05%
2022/05/09	24.6	68.60	1	69.55	67.80	23.5	20,607	0.11%
2022/05/06	24.2	70.84	1	70.90	71.30	23.2	20,087	0.12%
2022/05/05	5.2	74.52	0	0.00	74.50	5.2	19,489	0.03%
2022/05/04	0	74.40	1	74.40	74.60	-1	19,498	-0.01%
2022/05/03	0	73.70	0	0.00	73.70	0	19,964	0.00%
2022/04/29	0	0.00	2	74.40	74.40	-2	20,183	-0.01%
2022/04/28	2	72.85	0	0.00	73.40	2	20,493	0.01%
2022/04/27	10.2	73.75	2	73.80	73.20	8.2	20,536	0.04%
2022/04/26	1.1	74.80	11	75.07	75.10	-9.9	20,477	-0.05%
2022/04/25	2	74.40	1	74.20	74.80	1	20,531	0.00%
2022/04/22	2	74.75	1	75.90	75.90	1	20,641	0.00%
2022/04/21	1	74.10	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0	74.70	0	0.00	74.90	0	21,629	0.00%
2022/04/19	1.1	73.57	0	0.00	73.50	1.1	22,024	0.00%
2022/04/18	12.2	74.37	1	74.00	73.90	11.2	23,113	0.05%
2022/04/15	0.2	75.40	0	0.00	75.10	0.2	23,008	0.00%
2022/04/13	2	76.20	0.1	76.22	76.40	1.9	23,341	0.01%
2022/04/12	0.7	75.80	1	75.90	75.80	-0.3	23,389	0.00%
2022/04/11	0.4	76.66	3	76.50	76.50	-2.6	23,312	-0.01%
2022/04/08	2.2	76.19	2.2	75.92	76.30	0	23,313	0.00%
2022/04/07	2.1	76.46	23	76.63	76.00	-20.9	23,325	-0.09%
2022/04/06	0.1	76.70	2	76.75	77.50	-1.9	23,191	-0.01%
2022/04/01	1	76.03	6	76.87	77.10	-5	23,165	-0.02%
2022/03/31	0.2	76.70	2	76.60	76.50	-1.8	22,973	-0.01%
2022/03/30	1.1	75.81	2	76.10	76.10	-0.9	22,906	0.00%
2022/03/29	0.1	75.30	1.8	75.20	75.20	-1.7	22,733	-0.01%
2022/03/28	0.4	74.99	0	0.00	75.10	0.4	22,732	0.00%
2022/03/25	1.1	75.12	0	0.00	75.00	1.1	22,702	0.00%
2022/03/24	7	74.90	0	0.00	75.50	7	22,799	0.03%
2022/03/23	0.4	75.88	21	76.04	75.90	-20.6	24,044	-0.09%
2022/03/22	2.3	73.83	0.5	74.40	74.30	1.8	23,782	0.01%
2022/03/21	1	74.10	0	0.00	74.30	1	23,744	0.00%
2022/03/18	7	74.59	0	0.00	74.30	7	23,722	0.03%
2022/03/17	0.5	74.60	5	74.60	74.80	-4.5	23,610	-0.02%
2022/03/16	16.1	73.00	0.3	73.00	73.10	15.8	23,482	0.07%
2022/03/15	13	72.47	1	72.20	72.70	12	23,502	0.05%
2022/03/14	2.1	73.01	1	73.30	72.70	1.1	23,667	0.00%
2022/03/11	5.1	72.95	0	0.00	72.70	5.1	23,716	0.02%
2022/03/10	5.2	73.68	6	73.77	73.80	-0.8	23,731	0.00%
2022/03/09	4.3	71.77	2	71.95	71.70	2.3	23,650	0.01%
2022/03/08	12.1	70.34	8.7	70.24	70.60	3.4	23,509	0.01%
2022/03/07	26.9	71.94	0	0.00	71.70	26.9	22,942	0.12%
2022/03/04	15.4	74.65	2	74.40	74.40	13.4	22,811	0.06%
2022/03/03	0	75.90	0	0.00	75.60	0	22,695	0.00%
2022/03/02	1.1	75.44	1	75.50	75.60	0.1	23,078	0.00%
2022/03/01	0.2	76.10	9	75.36	76.20	-8.8	22,997	-0.04%
2022/02/25	16.7	74.98	2.1	74.97	75.10	14.6	22,848	0.06%
2022/02/24	9.3	75.62	3	75.67	75.90	6.3	22,426	0.03%
2022/02/23	5.2	76.47	2	76.60	76.50	3.2	22,153	0.01%
2022/02/22	16	76.34	3.7	76.52	76.50	12.3	22,435	0.05%
2022/02/21	2	77.35	0	0.00	77.60	2	22,575	0.01%
2022/02/18	1.1	77.64	0	0.00	77.80	1.1	23,102	0.00%
2022/02/17	0	78.20	9	78.46	78.20	-9	23,247	-0.04%
2022/02/16	0	77.40	5.1	77.60	77.80	-5.1	23,189	-0.02%
2022/02/15	26.1	77.11	2	77.20	76.60	24.1	23,115	0.10%
2022/02/14	1	76.11	1	76.20	76.10	0	23,054	0.00%
2022/02/11	2.2	77.19	0	0.00	77.30	2.2	23,073	0.01%
2022/02/10	3	77.23	0.8	77.50	77.40	2.2	23,110	0.01%
2022/02/09	0	0.00	2	77.00	77.10	-2	23,163	-0.01%
2022/02/08	2	76.90	75	76.82	76.80	-73	23,129	-0.32%
2022/02/07	7.1	76.42	1	76.40	77.10	6.1	23,051	0.03%
2022/01/26	9.4	75.59	5	75.60	75.60	4.4	22,821	0.02%
2022/01/25	20.3	75.30	0	0.00	75.50	20.3	23,018	0.09%
2022/01/24	1.1	75.85	1.3	76.23	76.50	-0.2	22,773	0.00%
2022/01/21	25.5	76.75	1	76.90	76.70	24.5	23,084	0.11%
2022/01/20	11.2	78.31	3.2	78.41	78.30	8	22,715	0.04%
2022/01/19	6	79.03	28	78.98	78.80	-22	22,644	-0.10%
2022/01/18	4	79.18	6	79.32	79.40	-2	22,617	-0.01%
2022/01/17	18.8	78.82	23	78.80	78.90	-4.2	22,492	-0.02%
2022/01/14	26	80.36	30	80.28	80.40	-4	22,259	-0.02%
2022/01/13	8.2	80.42	8	81.39	81.60	0.2	21,985	0.00%
2022/01/12	56	79.99	16.3	79.91	80.00	39.8	21,365	0.19%
2022/01/11	3.7	79.02	24.1	78.24	79.90	-20.4	20,931	-0.10%
2022/01/10	2.1	76.11	10	76.22	76.40	-7.9	19,839	-0.04%
2022/01/07	1.1	75.79	3	75.87	75.70	-1.9	19,874	-0.01%
2022/01/06	3	75.47	10	75.60	75.90	-7	19,670	-0.04%
2022/01/05	1	75.70	2	75.40	75.70	-1	19,602	-0.01%
2022/01/04	0	75.60	0	0.00	75.30	0	19,658	0.00%
2022/01/03	7.5	75.69	1	75.30	75.30	6.5	19,625	0.03%
2021/12/30	4.4	76.31	11	76.57	76.30	-6.6	19,745	-0.03%
2021/12/29	0.1	76.39	8.1	76.48	76.60	-8	19,899	-0.04%
2021/12/28	15.2	75.39	5.5	75.73	75.90	9.7	19,971	0.05%
2021/12/27	1	75.40	9.9	75.39	75.20	-8.9	20,035	-0.04%
2021/12/24	0	74.80	1.4	75.40	75.20	-1.3	20,450	-0.01%
2021/12/23	0.3	74.77	8	74.60	74.80	-7.7	20,499	-0.04%
2021/12/21	0.1	74.90	0	0.00	74.80	0.1	20,663	0.00%
2021/12/20	10.9	74.09	0	0.00	74.10	10.9	20,665	0.05%
2021/12/17	3	74.93	0	0.00	74.30	3	20,632	0.01%
2021/12/16	1.2	74.67	1.7	74.78	74.90	-0.5	19,329	0.00%
2021/12/15	6.4	74.69	2	74.70	74.60	4.4	19,813	0.02%
2021/12/14	14.1	74.95	0	0.00	74.90	14.1	20,293	0.07%
2021/12/13	13.2	76.22	1	75.90	75.70	12.2	20,323	0.06%
2021/12/10	0.5	75.96	9	76.19	75.90	-8.5	20,383	-0.04%
2021/12/09	9	75.79	1	76.00	76.00	8	20,596	0.04%
2021/12/08	9	75.36	5.3	75.41	76.00	3.7	21,110	0.02%
2021/12/07	2	75.20	9	74.96	75.30	-7	20,922	-0.03%
2021/12/06	6.3	74.01	0	0.00	74.10	6.3	20,895	0.03%
2021/12/03	2	74.00	0	0.00	73.90	2	21,114	0.01%
2021/12/02	3.1	73.64	0	0.00	73.70	3.1	21,136	0.01%
2021/12/01	0.3	73.50	2.1	74.15	74.10	-1.8	21,743	-0.01%
2021/11/30	13.2	73.52	0	0.00	73.10	13.2	22,098	0.06%
2021/11/29	8.9	73.33	0	0.00	73.50	8.9	21,815	0.04%
2021/11/26	37.1	74.53	5.5	74.55	74.20	31.6	21,766	0.15%
2021/11/25	3	74.20	0	0.00	74.30	3	21,798	0.01%
2021/11/24	9	74.47	0.5	74.60	74.40	8.5	22,013	0.04%
2021/11/23	3.1	74.43	0	0.00	74.30	3.1	22,200	0.01%
2021/11/22	0.3	74.66	0.2	74.60	74.40	0.1	22,115	0.00%
2021/11/19	19.3	75.21	2	75.05	74.80	17.3	22,104	0.08%
2021/11/18	73.3	76.34	11.8	76.31	76.40	61.5	22,093	0.28%
2021/11/17	7.1	74.77	24.1	75.57	76.10	-16.9	22,097	-0.08%
2021/11/16	11.1	73.66	1	73.50	74.00	10.1	21,727	0.05%
2021/11/15	19.7	74.28	2	74.35	74.00	17.7	21,793	0.08%
2021/11/12	3.1	73.36	1	73.60	73.30	2.1	21,758	0.01%
2021/11/11	12.3	73.32	0	0.00	73.00	12.3	21,928	0.06%
2021/11/10	7	72.91	2	73.10	73.00	5	22,005	0.02%
2021/11/09	1.3	73.26	0	0.00	73.10	1.3	21,976	0.01%
2021/11/08	2.3	73.32	2	73.50	73.60	0.3	22,005	0.00%
2021/11/05	7.3	72.21	18	72.33	72.50	-10.7	22,472	-0.05%
2021/11/04	5.4	72.67	2	72.70	72.50	3.4	22,426	0.02%
2021/11/03	1.1	72.52	0	0.00	72.70	1.1	22,518	0.00%
2021/11/02	8.5	72.85	4	72.65	72.60	4.5	22,465	0.02%
2021/11/01	11.8	73.16	5.1	73.06	73.10	6.7	22,134	0.03%
2021/10/29	237.5	73.50	528.1	73.50	73.60	-290.6	21,917	-1.33%	大買/大賣/鉅額交易
2021/10/28	0.1	74.80	0	0.00	74.50	0.1	21,354	0.00%
2021/10/27	2.1	74.91	0	0.00	75.00	2.1	21,533	0.01%
2021/10/26	0.1	75.29	1	75.20	75.50	-0.9	21,825	0.00%
2021/10/25	0.2	74.78	0	0.00	74.80	0.2	21,970	0.00%
2021/10/22	8.2	74.11	13	74.20	74.10	-4.8	22,412	-0.02%
2021/10/21	1	75.30	193	74.93	74.80	-192	22,994	-0.83%	大賣/鉅額交易
2021/10/20	1.2	74.59	0	0.00	74.30	1.2	23,928	0.00%
2021/10/19	0	75.20	0	0.00	74.80	0	24,513	0.00%
2021/10/18	0	75.40	1	75.70	75.10	-1	25,018	0.00%
2021/10/15	0	75.40	9.1	75.36	75.10	-9.1	25,417	-0.04%
2021/10/14	0.1	75.00	0	0.00	74.40	0.1	25,773	0.00%
2021/10/13	6.1	74.27	1	74.40	74.50	5.1	26,599	0.02%
2021/10/12	0.6	74.68	0	0.00	74.80	0.6	27,409	0.00%
2021/10/08	2	75.55	5	75.20	75.30	-3	27,716	-0.01%
2021/10/07	3	75.64	4	76.00	75.50	-1	28,192	0.00%
2021/10/06	1.1	74.03	1	74.80	74.70	0.1	28,474	0.00%
2021/10/05	7.1	73.72	6	73.12	73.80	1.1	29,237	0.00%
2021/10/04	6.4	74.85	0	0.00	74.40	6.4	29,236	0.02%
2021/10/01	20.7	75.41	1.1	76.20	75.40	19.6	29,267	0.07%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	4.2	76.67	3	76.80	76.70	1.2	28,935	0.00%
2021/09/28	1	77.50	0	0.00	77.50	1	28,835	0.00%
2021/09/27	0.2	77.80	0	0.00	77.70	0.2	28,897	0.00%
2021/09/24	3	77.60	1	77.40	77.50	2	28,910	0.01%
2021/09/23	8	77.63	0	0.00	77.40	8	29,021	0.03%
2021/09/22	8.1	76.70	1.5	77.03	77.10	6.6	29,044	0.02%
2021/09/17	6.2	78.98	0	0.00	78.80	6.2	28,590	0.02%
2021/09/16	1	80.90	0	0.00	80.70	1	28,189	0.00%
2021/09/15	1.1	80.91	1	81.40	81.40	0.1	28,051	0.00%
2021/09/14	13.1	81.12	12	81.89	80.80	1.1	27,943	0.00%
2021/09/13	5	79.27	115.2	78.77	81.40	-110.2	27,843	-0.40%	大賣/鉅額交易
2021/09/10	3	77.60	1	77.70	77.60	2	27,755	0.01%
2021/09/09	2	76.26	0	0.00	77.40	2	28,035	0.01%
2021/09/08	10.4	77.28	0	0.00	77.40	10.4	27,917	0.04%
2021/09/07	0	77.70	3	77.87	78.10	-3	27,716	-0.01%
2021/09/06	28.1	77.87	13	77.78	77.20	15.1	27,656	0.05%
2021/09/03	0.5	84.76	4.1	84.57	84.80	-3.5	27,059	-0.01%
2021/09/02	1	83.50	1	82.90	82.70	0	26,702	0.00%
2021/09/01	2.1	85.23	0.1	85.00	84.20	2	26,371	0.01%
2021/08/31	1.1	84.62	20.1	84.20	85.00	-19	26,181	-0.07%
2021/08/30	12.5	83.87	7	84.43	84.80	5.5	25,889	0.02%
2021/08/27	0	82.43	6.1	81.92	83.50	-6.1	25,694	-0.02%
2021/08/26	0	80.74	0.1	80.70	81.30	-0.1	25,664	0.00%
2021/08/25	1	80.30	0.1	80.60	80.80	0.9	25,798	0.00%
2021/08/24	1	79.80	18.2	79.76	80.40	-17.2	25,725	-0.07%
2021/08/23	0	78.00	2.2	78.70	79.00	-2.2	25,584	-0.01%
2021/08/20	22.1	76.69	1	76.30	76.50	21.1	25,472	0.08%
2021/08/19	1.3	77.01	0	0.00	77.00	1.3	26,040	0.01%
2021/08/18	0.6	77.50	0.3	77.94	78.00	0.3	25,902	0.00%
2021/08/17	0.2	77.47	3	77.53	78.20	-2.8	26,016	-0.01%
2021/08/16	1.1	76.67	1	76.80	76.50	0.1	25,957	0.00%
2021/08/13	10	78.45	3	78.00	78.10	7	26,571	0.03%
2021/08/12	1	78.50	0	0.00	78.80	1	26,794	0.00%
2021/08/11	48	78.51	3	79.17	79.20	45	27,129	0.17%
2021/08/10	10	76.30	2	76.30	76.00	8	27,455	0.03%
2021/08/09	1	75.02	0	0.00	76.10	1	28,302	0.00%
2021/08/06	51.1	76.01	1	75.70	76.00	50.1	28,733	0.17%
2021/08/05	6	76.23	5	76.30	76.30	1	29,698	0.00%
2021/08/04	1.1	76.05	1	76.10	76.30	0.1	31,868	0.00%
2021/08/03	0	0.00	5	76.80	76.40	-5	33,264	-0.02%
2021/08/02	0	75.10	31	74.94	76.50	-31	34,382	-0.09%
2021/07/30	5.1	74.84	0	0.00	75.00	5.1	34,549	0.01%
2021/07/29	7	76.11	0	0.00	75.80	7	34,671	0.02%
2021/07/28	0.3	75.59	0	0.00	75.60	0.3	35,189	0.00%
2021/07/27	12.2	76.78	11	76.92	76.40	1.2	35,754	0.00%
2021/07/26	9.1	79.84	5	80.70	78.50	4.1	36,651	0.01%
2021/07/23	2	84.30	20	84.42	85.00	-18	35,783	-0.05%
2021/07/22	18.1	83.19	1.5	82.80	84.10	16.6	35,413	0.05%
2021/07/21	1	81.51	1	81.40	81.80	0	35,067	0.00%
2021/07/20	6.1	81.35	0.2	81.83	81.50	6	35,157	0.02%
2021/07/19	12.1	84.66	8	82.63	83.00	4.1	34,832	0.01%
2021/07/16	8.2	81.95	10.3	81.20	82.90	-2.1	34,503	-0.01%
2021/07/15	2	79.15	14.2	79.50	79.50	-12.2	33,951	-0.04%
2021/07/14	11.1	77.55	9	77.96	78.10	2.1	33,901	0.01%
2021/07/13	6	76.33	0	0.00	76.20	6	33,916	0.02%
2021/07/12	27.4	76.52	18	77.20	76.10	9.4	33,786	0.03%
2021/07/09	2	74.01	0	0.00	74.20	2	33,694	0.01%
2021/07/08	2	74.40	25	74.72	74.80	-23	33,692	-0.07%
2021/07/07	2.1	73.61	4	74.00	74.00	-1.9	33,896	-0.01%
2021/07/06	3	74.03	0	0.00	73.70	3	34,220	0.01%
2021/07/05	0.5	73.70	5.2	73.90	73.90	-4.7	34,315	-0.01%
2021/07/02	1	73.00	0	73.50	72.90	1	34,431	0.00%
2021/07/01	1.5	73.40	0	0.00	73.40	1.5	34,570	0.00%
2021/06/30	1.5	73.70	2.2	73.71	73.90	-0.7	34,764	0.00%
2021/06/29	1.8	72.46	0	0.00	72.60	1.8	35,045	0.01%
2021/06/28	0	0.00	4.2	73.23	73.20	-4.2	35,424	-0.01%
2021/06/25	0	73.10	13	72.89	72.90	-13	35,800	-0.04%
2021/06/24	0	71.90	1	71.70	71.90	-1	35,812	0.00%
2021/06/23	0	71.70	1	71.30	71.80	-1	36,140	0.00%
2021/06/22	5.2	70.70	2	70.70	70.70	3.2	36,335	0.01%
2021/06/21	11.1	70.05	5	69.94	70.00	6.1	36,352	0.02%
2021/06/18	4.1	71.76	3	71.60	71.30	1.1	36,089	0.00%
2021/06/17	3	72.17	0	0.00	72.30	3	35,879	0.01%
2021/06/16	2.1	72.57	0	0.00	72.60	2.1	36,428	0.01%
2021/06/15	2	72.95	0	0.00	73.00	2	36,476	0.01%
2021/06/11	2	74.00	7	74.03	73.80	-5	36,693	-0.01%
2021/06/10	2	73.10	5	73.66	73.80	-3	36,729	-0.01%
2021/06/09	1	73.00	2	72.90	72.90	-1	37,125	0.00%
2021/06/08	0	0.00	1.4	73.55	73.70	-1.4	37,549	0.00%
2021/06/07	2.2	72.32	9	72.63	73.20	-6.9	38,854	-0.02%
2021/06/04	2.1	72.73	3	72.67	72.90	-0.9	39,203	0.00%
2021/06/03	17.1	74.37	0	0.00	73.60	17.1	39,914	0.04%
2021/06/02	4	74.12	15	73.60	74.50	-11	40,087	-0.03%
2021/06/01	5	72.60	1.1	72.67	73.00	3.9	39,920	0.01%
2021/05/31	9	72.21	0	72.50	72.30	9	40,115	0.02%
2021/05/28	1	71.20	4	72.18	72.00	-3	40,194	-0.01%
2021/05/27	3	70.47	0	0.00	71.60	3	40,267	0.01%
2021/05/26	2.1	71.55	7	71.59	71.60	-4.9	40,456	-0.01%
2021/05/25	2	72.20	2	72.15	71.90	0	41,177	0.00%
2021/05/24	3	71.17	6	71.58	72.00	-3	41,309	-0.01%
2021/05/21	7	73.33	5.6	73.68	72.00	1.5	41,400	0.00%
2021/05/20	12.1	70.18	5	70.00	70.20	7.1	40,820	0.02%
2021/05/19	3.6	70.44	2.4	71.19	70.60	1.2	40,702	0.00%
2021/05/18	7	70.00	6	70.65	71.40	1	40,660	0.00%
2021/05/17	18	67.07	11	66.78	65.60	7	40,601	0.02%
2021/05/14	19.1	69.57	2	69.70	69.60	17.1	39,774	0.04%
2021/05/13	5.2	69.42	9	68.73	68.60	-3.8	39,246	-0.01%
2021/05/12	20.2	71.12	43	70.13	70.00	-22.8	38,421	-0.06%
2021/05/11	41.2	76.80	22.2	77.93	74.80	19	36,694	0.05%
2021/05/10	4.1	75.88	11.4	74.76	76.60	-7.3	35,260	-0.02%
2021/05/07	0	70.55	15.5	70.53	70.80	-15.5	34,384	-0.05%
2021/05/06	12	69.64	0.3	69.90	69.60	11.7	34,193	0.03%
2021/05/05	4	68.38	9.2	69.25	69.50	-5.1	33,736	-0.02%
2021/05/04	10.3	67.54	6	67.73	67.40	4.3	33,156	0.01%
2021/05/03	13	70.17	64	70.18	68.80	-51	32,463	-0.16%
2021/04/29	9	64.37	0	0.00	64.20	9	31,048	0.03%
2021/04/28	13	65.72	11	65.28	65.10	2	30,854	0.01%
2021/04/27	5	64.50	12	64.43	64.90	-7	30,724	-0.02%
2021/04/26	4.1	63.89	12	63.63	64.10	-7.9	30,536	-0.03%
2021/04/23	0	0.00	0.3	61.00	61.30	-0.3	30,234	0.00%
2021/04/22	1	61.50	15	61.21	61.10	-14	30,326	-0.05%
2021/04/21	2	61.10	1	61.30	61.40	1	30,017	0.00%
2021/04/20	15.1	61.81	9	61.83	61.80	6.1	30,043	0.02%
2021/04/19	6.1	61.41	1	61.40	61.80	5.1	30,178	0.02%
2021/04/16	6	59.42	5	59.42	60.00	1	30,110	0.00%
2021/04/15	18.1	58.69	43	58.73	60.00	-24.9	30,284	-0.08%
2021/04/14	5	57.20	3	57.23	57.10	2	29,598	0.01%
2021/04/13	9.4	58.04	7	57.80	57.80	2.4	29,559	0.01%
2021/04/12	1	57.80	20	57.80	58.00	-19	29,197	-0.07%
2021/04/09	7	56.43	1	56.30	56.40	6	28,971	0.02%
2021/04/08	18	56.96	0	0.00	56.90	18	28,985	0.06%
2021/04/07	15	57.00	13	57.29	57.50	2	29,180	0.01%
2021/04/06	2	57.40	2	57.60	57.30	0	28,913	0.00%
2021/04/01	6	57.52	20	57.90	57.80	-14	28,624	-0.05%
2021/03/31	2	57.20	20	57.50	56.80	-18	28,086	-0.06%
2021/03/30	2	56.15	21	56.07	56.80	-19	27,757	-0.07%
2021/03/29	11	55.81	2	55.90	55.90	9	27,361	0.03%
2021/03/26	4	55.40	5	56.02	55.50	-1	27,328	0.00%
2021/03/25	2	55.00	5	55.02	55.30	-3	27,357	-0.01%
2021/03/24	4	54.30	10	54.86	54.40	-6	27,212	-0.02%
2021/03/23	5	54.62	4	54.58	54.50	1	27,030	0.00%
2021/03/22	22	53.80	0	0.00	53.90	22	26,920	0.08%
2021/03/19	25.2	53.49	2	54.10	53.70	23.2	27,234	0.09%
2021/03/18	4	54.43	0	0.00	54.40	4	26,995	0.01%
2021/03/17	18.1	54.40	22	54.89	54.50	-3.9	27,457	-0.01%
2021/03/16	2	55.20	6.1	55.30	55.40	-4.1	27,420	-0.01%
2021/03/15	12.1	55.58	4.1	55.90	55.50	8	27,388	0.03%
2021/03/12	5	54.98	16.3	55.17	54.90	-11.3	27,099	-0.04%
2021/03/11	19	55.53	36	56.44	55.40	-17	26,922	-0.06%
2021/03/10	6	53.58	3	53.70	54.00	3	25,773	0.01%
2021/03/09	10	53.65	130.1	53.63	53.70	-120	25,454	-0.47%	大賣/鉅額交易
2021/03/08	22	52.22	0	0.00	52.10	22	24,877	0.09%
2021/03/05	7	50.52	10	50.48	50.80	-3	24,534	-0.01%
2021/03/04	3	50.50	0	0.00	50.60	3	25,238	0.01%
2021/03/03	16	50.85	22	51.07	51.00	-6	25,089	-0.02%
2021/03/02	2.1	50.88	1	50.10	50.10	1.1	24,982	0.00%
2021/02/26	10	50.40	0	0.00	49.90	10	24,694	0.04%
2021/02/25	23	51.48	16	51.41	51.70	7	23,847	0.03%
2021/02/24	5	49.98	7.4	49.93	50.00	-2.3	23,128	-0.01%
2021/02/23	18	49.66	5	49.75	49.75	13	22,937	0.06%
2021/02/22	3	49.08	0	0.00	48.95	3	22,702	0.01%
2021/02/18	2.1	49.70	6	49.41	49.20	-3.9	22,724	-0.02%
2021/02/17	13.1	49.30	35.2	48.58	48.90	-22.1	22,516	-0.10%
2021/02/02	0	0.00	55	47.12	47.25	-55	22,979	-0.24%
2021/02/01	0	45.80	0	0.00	45.95	0	22,665	0.00%
2021/01/29	5.5	45.86	1	45.60	45.55	4.5	22,644	0.02%
2021/01/28	0	0.00	2	46.23	46.20	-2	22,410	-0.01%
2021/01/27	6	46.78	0	0.00	46.80	6	22,191	0.03%
2021/01/26	4	46.59	0	0.00	46.50	4	22,119	0.02%
2021/01/25	13.1	46.90	44.2	47.19	47.40	-31.2	21,928	-0.14%
2021/01/22	0	46.25	0	0.00	46.25	0	21,726	0.00%
2021/01/21	2	46.30	10	46.35	46.20	-8	21,634	-0.04%
2021/01/20	100.1	46.52	0	0.00	46.20	100.1	21,583	0.46%
2021/01/19	0.1	47.29	11	47.48	47.25	-10.9	21,378	-0.05%
2021/01/18	1.1	46.76	24	46.79	46.95	-22.9	21,305	-0.11%
2021/01/15	1.2	47.88	1	48.00	47.60	0.2	21,046	0.00%
2021/01/14	0.1	48.40	5	48.23	48.45	-5	20,910	-0.02%
2021/01/13	3.1	48.10	2	48.15	48.30	1.1	20,703	0.01%
2021/01/12	28.9	47.75	22.1	47.83	47.75	6.8	20,349	0.03%
2021/01/11	9	47.71	1	48.15	47.40	8	19,832	0.04%
2021/01/08	9.1	47.07	8	47.32	47.45	1.1	19,420	0.01%
2021/01/07	0	46.20	3	46.00	46.20	-3	18,928	-0.02%
2021/01/06	6	45.74	0	0.00	45.60	6	18,827	0.03%
2021/01/05	2	46.00	0	0.00	46.35	2	18,643	0.01%
2021/01/04	0.1	46.40	0.1	46.50	46.25	0	18,599	0.00%
2020/12/31	6.1	46.84	11	46.46	46.75	-5	18,506	-0.03%
2020/12/30	25	46.74	3.4	46.53	46.90	21.7	18,315	0.12%
2020/12/28	1	45.40	5	45.30	45.55	-4	18,096	-0.02%
2020/12/25	0	0.00	1	45.70	45.50	-1	18,122	-0.01%
2020/12/24	1	45.65	1	45.90	45.55	0	18,141	0.00%
2020/12/23	5	44.75	3	44.60	44.80	2	17,948	0.01%
2020/12/22	0	0.00	4.7	44.99	44.90	-4.7	17,960	-0.03%
2020/12/21	1	45.40	10	46.20	45.50	-9	18,211	-0.05%
2020/12/18	0	0.00	1	46.50	46.00	-1	18,064	-0.01%
2020/12/16	1.1	46.35	0	0.00	46.35	1.1	18,050	0.01%
2020/12/15	1.1	45.56	10	45.90	45.85	-8.9	18,040	-0.05%
2020/12/14	2.1	47.35	0	0.00	47.30	2.1	17,640	0.01%
2020/12/11	5.1	47.64	2	47.45	47.20	3.1	17,326	0.02%
2020/12/10	0	45.60	7.9	45.70	45.65	-7.8	16,697	-0.05%
2020/12/09	0	0.00	0	45.00	45.10	0	16,532	0.00%
2020/12/07	0	45.45	6.6	45.39	45.60	-6.5	16,494	-0.04%
2020/12/02	8	44.60	0	0.00	44.55	8	15,890	0.05%
2020/12/01	10	44.80	0	0.00	44.80	10	15,675	0.06%
2020/11/30	2	44.80	0	0.00	44.30	2	15,570	0.01%
2020/11/26	0	0.00	6	45.60	45.60	-6	14,746	-0.04%
2020/11/25	5	45.26	0	0.00	45.15	5	14,672	0.03%
2020/11/24	2	45.15	0	0.00	44.95	2	14,637	0.01%
2020/11/23	3	45.45	3	45.50	45.50	0	14,581	0.00%
2020/11/20	0	44.85	6	44.51	44.90	-6	14,590	-0.04%
2020/11/19	0	0.00	5	45.35	45.25	-5	14,975	-0.03%
2020/11/18	0	45.35	0	0.00	45.50	0	14,881	0.00%
2020/11/17	6	45.50	3	45.70	45.55	3	14,877	0.02%
2020/11/16	2.1	45.87	2	45.75	45.55	0.1	14,813	0.00%
2020/11/13	7	45.19	9	45.26	45.30	-2	14,784	-0.01%
2020/11/12	2.2	44.98	3	45.00	45.20	-0.8	14,647	-0.01%
2020/11/11	12	45.03	10.1	45.23	45.55	1.9	14,376	0.01%
2020/11/10	10	43.50	12	43.57	43.60	-2	13,554	-0.01%
2020/11/09	0	42.40	9	42.53	42.70	-9	13,328	-0.07%
2020/11/06	0	0.00	1	41.85	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	3	41.80	41.65	-3	13,504	-0.02%
2020/11/03	0	0.00	1	41.40	41.60	-1	13,592	-0.01%
2020/11/02	1	41.00	0	0.00	41.45	1	13,664	0.01%
2020/10/30	2	40.68	0	0.00	40.70	2	13,672	0.01%
2020/10/29	15	40.86	5	40.75	40.75	10	13,549	0.07%
2020/10/28	2	41.20	1	41.20	41.35	1	13,517	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/21	0	0.00	5	41.45	41.40	-5	13,621	-0.04%
2020/10/19	0	0.00	1.2	41.54	41.45	-1.2	13,652	-0.01%
2020/10/16	0.1	41.35	5	41.62	41.35	-4.9	13,717	-0.04%
2020/10/13	7	41.41	0	0.00	41.45	7	13,582	0.05%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/28	0	0.00	1	41.25	41.30	-1	13,654	-0.01%
2020/09/25	3	40.88	2	41.00	40.80	1	13,727	0.01%
2020/09/24	9	40.79	0	0.00	40.60	9	13,700	0.07%
2020/09/23	0	0.00	10	41.37	41.75	-10	13,275	-0.08%
2020/09/22	1	41.85	0	0.00	41.90	1	13,140	0.01%
2020/09/21	4.1	42.84	0	0.00	42.40	4.1	13,295	0.03%
2020/09/18	17	42.97	0	0.00	42.85	17	13,252	0.13%
2020/09/17	1	43.30	0	0.00	43.25	1	13,119	0.01%
2020/09/16	10	43.55	31	43.72	43.75	-21	13,096	-0.16%
2020/09/15	0	43.65	10	43.70	43.75	-10	13,018	-0.08%
2020/09/14	1	43.40	0	0.00	43.65	1	13,087	0.01%
2020/09/11	1	43.40	10	43.30	43.45	-9	13,010	-0.07%
2020/09/10	0	0.00	1	43.00	43.05	-1	12,965	-0.01%
2020/09/09	2	41.85	0	0.00	42.25	2	12,854	0.02%
2020/09/08	7	42.38	0	0.00	42.50	7	12,825	0.05%
2020/09/04	0	0.00	1	42.25	42.45	-1	13,169	-0.01%
2020/09/03	8	42.71	2	42.70	42.75	6	13,311	0.05%
2020/09/02	6	42.45	0	0.00	42.20	6	13,346	0.04%
2020/08/31	0	0.00	10	43.05	42.80	-10	13,272	-0.08%
2020/08/28	5	43.40	0	0.00	43.30	5	13,213	0.04%
2020/08/27	0	0.00	3	42.90	43.10	-3	13,266	-0.02%
2020/08/26	1	43.15	25	43.40	43.40	-24	13,235	-0.18%
2020/08/25	0	0.00	6	43.07	43.40	-6	13,156	-0.05%
2020/08/24	0	0.00	0.1	41.75	41.70	-0.1	12,833	0.00%
2020/08/21	10.1	41.40	11	41.67	41.80	-0.9	12,897	-0.01%
2020/08/20	1	41.55	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	6	43.16	42.75	-6	12,709	-0.05%
2020/08/18	0	0.00	1	42.45	42.55	-1	12,493	-0.01%
2020/08/17	11.1	42.29	0	0.00	42.50	11.1	12,560	0.09%
2020/08/14	0.1	41.90	0	0.00	41.85	0.1	12,580	0.00%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/11	38	42.06	2	42.00	41.75	36	12,660	0.28%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/06	4	41.45	0	0.00	41.55	4	12,531	0.03%
2020/08/04	1	41.40	0	0.00	41.30	1	12,604	0.01%
2020/08/03	13	41.58	10	41.25	41.25	3	12,627	0.02%
2020/07/31	10	41.75	10	41.90	41.75	0	12,603	0.00%
2020/07/29	5.1	42.27	1	42.10	41.80	4.1	12,418	0.03%
2020/07/28	2	41.80	5	41.70	41.70	-3	12,617	-0.02%
2020/07/27	1	42.25	0	0.00	41.80	1	12,746	0.01%
2020/07/22	8	42.90	0	0.00	43.10	8	12,889	0.06%
2020/07/21	30	42.50	2	42.75	42.50	28	12,846	0.22%
2020/07/20	0.1	42.65	0	0.00	42.65	0.1	12,732	0.00%
2020/07/17	0	0.00	0	42.80	42.80	0	12,866	0.00%
2020/07/16	2	42.85	0	0.00	42.85	2	13,060	0.02%
2020/07/15	0	42.75	0	0.00	42.80	0	13,046	0.00%
2020/07/13	5	42.80	0	0.00	43.00	5	13,365	0.04%
2020/07/10	5	42.55	0	0.00	42.40	5	13,490	0.04%
2020/07/09	7	43.03	5	43.45	42.80	2	13,702	0.01%
2020/07/08	0	0.00	1	43.10	43.10	-1	13,617	-0.01%
2020/07/06	1	43.20	1	43.35	43.30	0	13,742	0.00%
2020/07/01	1	42.10	3	42.25	42.30	-2	14,311	-0.01%
2020/06/30	0.1	43.90	0	0.00	43.90	0.1	14,307	0.00%
2020/06/29	0	0.00	1	43.65	43.80	-1	14,241	-0.01%
2020/06/22	0.1	43.60	0	0.00	43.60	0.1	14,552	0.00%
2020/06/19	0	43.60	0	0.00	43.60	0	14,773	0.00%
2020/06/18	36	43.79	30	43.80	43.85	6	14,934	0.04%
2020/06/17	2	43.90	11	44.30	44.30	-9	15,019	-0.06%
2020/06/15	3	43.60	8	43.34	43.10	-5	16,095	-0.03%
2020/06/12	8	42.99	3	42.80	43.25	5	16,407	0.03%
2020/06/11	0.1	43.75	10	44.90	43.60	-10	16,848	-0.06%
2020/06/09	0	43.95	0.3	43.95	44.00	-0.3	17,833	0.00%
2020/06/05	0	43.50	1	43.30	43.50	-1	18,324	-0.01%
2020/06/02	0	0.00	1	42.85	42.95	-1	18,957	-0.01%
2020/05/28	1.1	41.86	0	0.00	42.05	1.1	18,742	0.01%
2020/05/27	0	0.00	2	42.58	42.65	-2	18,852	-0.01%
2020/05/25	1	41.50	0	0.00	41.70	1	18,867	0.01%
2020/05/22	0	0.00	1	41.70	41.70	-1	18,881	-0.01%
2020/05/21	0	0.00	1	42.35	42.70	-1	18,910	-0.01%
2020/05/20	3.1	42.15	5	42.23	42.25	-1.9	18,801	-0.01%
2020/05/19	1	41.75	4	42.00	42.00	-3	18,690	-0.02%
2020/05/15	0.1	41.15	1	41.15	41.15	-0.9	18,430	0.00%
2020/05/14	3	40.72	0	0.00	40.55	3	18,263	0.02%
2020/05/13	1	41.00	0	0.00	40.95	1	18,156	0.01%
2020/05/12	0.5	41.25	1	41.20	41.20	-0.5	18,167	0.00%
2020/05/11	1	41.35	8	41.00	41.20	-7	18,225	-0.04%
2020/05/08	3	40.73	0	0.00	40.65	3	18,241	0.02%
2020/05/05	0	0.00	5	40.90	40.65	-5	18,380	-0.03%
2020/05/04	2	41.00	0	0.00	40.75	2	18,411	0.01%
2020/04/30	1	41.65	3	42.07	42.30	-2	18,225	-0.01%
2020/04/29	0	0.00	5	40.80	41.05	-5	18,188	-0.03%
2020/04/28	0.1	40.30	0	0.00	40.30	0.1	18,182	0.00%
2020/04/22	1.1	38.67	0	0.00	39.45	1.1	18,721	0.01%
2020/04/20	0	0.00	3	40.30	40.10	-3	18,566	-0.02%
2020/04/17	0	0.00	9	40.75	40.60	-9	18,610	-0.05%
2020/04/16	13	40.31	12	40.21	40.20	1	18,482	0.01%
2020/04/15	2	40.80	0	0.00	41.05	2	18,295	0.01%
2020/04/14	12	40.03	1	40.00	40.65	11	18,190	0.06%
2020/04/13	3	39.80	6	39.58	39.50	-3	18,003	-0.02%
2020/04/10	3	38.92	12	39.10	39.20	-9	17,881	-0.05%
2020/04/09	13	38.18	3	38.10	38.20	10	17,767	0.06%
2020/04/08	1	37.90	0	0.00	37.95	1	17,642	0.01%
2020/04/07	16	37.55	10	37.25	37.25	6	17,403	0.03%
2020/04/06	1.1	37.06	1	36.95	37.30	0.1	17,181	0.00%
2020/04/01	0	0.00	1	37.40	37.40	-1	16,908	-0.01%
2020/03/31	3	38.10	1	37.55	37.55	2	16,767	0.01%
2020/03/27	1	38.30	5	38.25	38.30	-4	16,359	-0.02%
2020/03/26	2	37.30	1	37.20	37.30	1	16,114	0.01%
2020/03/25	6	37.15	3	37.20	37.10	3	16,112	0.02%
2020/03/24	1	36.65	0	0.00	36.25	1	15,922	0.01%
2020/03/20	2.1	35.35	0	0.00	37.50	2.1	15,842	0.01%
2020/03/19	1	35.00	15	35.24	34.85	-14	15,428	-0.09%
2020/03/18	5	36.93	0	0.00	36.85	5	15,332	0.03%
2020/03/17	18	37.29	0	0.00	37.35	18	15,127	0.12%
2020/03/16	10	38.68	3	38.73	38.05	7	14,810	0.05%
2020/03/13	15	37.89	5	37.50	39.65	10	14,425	0.07%
2020/03/12	8	40.91	10	40.85	40.50	-2	13,472	-0.01%
2020/03/11	12	42.37	0	0.00	42.15	12	13,056	0.09%
2020/03/10	6	42.50	22	42.87	42.35	-16	13,022	-0.12%
2020/03/09	17.1	42.63	0.5	42.55	42.35	16.6	12,848	0.13%
2020/03/06	4	44.20	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0.1	45.15	0	0.00	45.15	0.1	12,347	0.00%
2020/03/02	4	44.06	4	44.05	43.95	0	12,678	0.00%
2020/02/27	8	44.44	0	0.00	44.45	8	13,147	0.06%
2020/02/24	5	45.05	0	0.00	45.00	5	13,338	0.04%
2020/02/21	0	45.80	0	0.00	45.70	0	13,244	0.00%
2020/02/20	0.1	46.10	0	0.00	46.10	0.1	13,321	0.00%
2020/02/18	5	45.90	0	0.00	46.00	5	13,310	0.04%
2020/02/17	3	45.72	0	0.00	45.95	3	13,316	0.02%
2020/02/14	0.1	46.15	8.2	46.05	46.15	-8.1	13,329	-0.06%
2020/02/13	5	46.00	0	0.00	46.05	5	13,428	0.04%
2020/02/12	1	46.35	2	46.43	46.35	-1	13,455	-0.01%
2020/02/11	0	46.00	0	0.00	46.00	0	13,347	0.00%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	0	45.40	0	0.00	45.40	0	14,026	0.00%
2020/02/06	0.1	45.75	1	45.60	46.00	-0.9	14,017	-0.01%
2020/02/04	0	0.00	1	44.95	45.05	-1	13,912	-0.01%
2020/02/03	0	0.00	2	44.35	44.15	-2	13,979	-0.01%
2020/01/31	1	44.85	0	0.00	45.05	1	13,806	0.01%
2020/01/30	5	45.22	11	44.88	45.00	-6	13,719	-0.04%
2020/01/17	3	47.10	5	47.06	47.15	-2	13,064	-0.02%
2020/01/16	0	0.00	2	46.75	46.90	-2	12,986	-0.02%
2020/01/15	3	46.80	5	46.95	46.80	-2	12,907	-0.02%
2020/01/14	2	46.95	0	0.00	47.00	2	12,838	0.02%
2020/01/13	1	46.80	4	46.84	46.80	-3	12,734	-0.02%
2020/01/07	0	0.00	1	46.30	46.30	-1	12,548	-0.01%
2019/12/31	9	46.46	0	0.00	46.40	9	12,504	0.07%
2019/12/30	0.1	46.65	0	0.00	46.70	0.1	12,500	0.00%
2019/12/27	1	46.60	4	46.70	46.75	-3	12,512	-0.02%
2019/12/26	3	46.47	0	0.00	46.50	3	12,435	0.02%
2019/12/25	0	0.00	11	46.44	46.45	-11	12,509	-0.09%
2019/12/23	0	0.00	4	46.65	46.65	-4	12,613	-0.03%
2019/12/19	3	46.75	0	0.00	46.75	3	12,514	0.02%
2019/12/17	2	46.25	6	46.35	46.50	-4	12,454	-0.03%
2019/12/16	3	46.77	1	46.65	46.60	2	12,268	0.02%
2019/12/13	0	47.00	27	46.97	47.15	-27	12,136	-0.22%
2019/12/12	0	0.00	2	46.10	46.05	-2	11,685	-0.02%
2019/12/10	1	45.55	4	45.51	45.55	-3	11,447	-0.03%
2019/12/09	0.1	45.35	0	0.00	45.45	0.1	11,404	0.00%
2019/12/06	0	45.35	0	0.00	45.45	0	11,572	0.00%
2019/12/05	1	45.30	3	45.40	45.50	-2	11,663	-0.02%
2019/12/04	3	44.55	0	0.00	44.80	3	11,452	0.03%
2019/12/02	16	44.50	0	0.00	44.80	16	11,513	0.14%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	3.1	45.43	8	45.40	45.40	-4.9	11,208	-0.04%
2019/11/27	1	45.75	0	0.00	45.85	1	11,107	0.01%
2019/11/26	3	46.40	3	46.33	46.00	0	10,945	0.00%
2019/11/25	0	0.00	5	46.00	46.10	-5	10,286	-0.05%
2019/11/20	0	0.00	5	45.20	45.45	-5	9,948	-0.05%
2019/11/19	0	0.00	2	45.48	45.55	-2	9,880	-0.02%
2019/11/15	0.1	45.25	2	45.15	45.30	-1.9	9,898	-0.02%
2019/11/14	10	45.35	0	0.00	45.10	10	9,986	0.10%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	0	0.00	1	45.45	45.55	-1	10,259	-0.01%
2019/11/11	1	45.00	7	45.24	45.20	-6	10,222	-0.06%
2019/11/08	5	45.30	1	45.55	45.60	4	10,236	0.04%
2019/11/07	0	0.00	1	46.05	45.50	-1	10,148	-0.01%
2019/11/06	3	45.95	0	0.00	45.85	3	9,873	0.03%
2019/11/05	7	45.21	2	45.18	44.95	5	9,380	0.05%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/31	0.5	44.60	0	0.00	44.55	0.5	9,553	0.01%
2019/10/28	0.1	45.30	0	0.00	45.30	0.1	9,503	0.00%
2019/10/25	0	0.00	2	45.45	45.50	-2	9,528	-0.02%
2019/10/24	2	45.30	0	0.00	45.55	2	9,527	0.02%
2019/10/22	11	45.30	1	45.40	45.50	10	9,502	0.11%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	2	45.30	0	0.00	45.25	2	9,561	0.02%
2019/10/17	0	0.00	6	45.15	45.30	-6	9,504	-0.06%
2019/10/16	0	0.00	7	45.14	45.25	-7	9,499	-0.07%
2019/10/15	0	44.85	0	0.00	44.95	0	9,492	0.00%
2019/10/09	16	44.31	0	0.00	43.90	16	9,473	0.17%
2019/10/08	5	44.50	0	0.00	44.30	5	9,457	0.05%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	0	0.00	6	43.95	44.00	-6	9,453	-0.06%
2019/10/02	10	44.70	0	0.00	44.75	10	9,489	0.11%
2019/10/01	1.1	44.85	6	44.86	45.00	-4.9	9,586	-0.05%
2019/09/27	0	44.50	0	0.00	44.55	0	9,708	0.00%
2019/09/25	0	0.00	0.5	44.50	44.40	-0.5	10,268	-0.01%
2019/09/23	20	44.73	0	0.00	44.85	20	10,504	0.19%
2019/09/20	31.1	45.03	5	45.10	45.15	26.1	10,806	0.24%
2019/09/19	21	45.29	0	0.00	45.20	21	10,757	0.20%
2019/09/18	20	45.35	0	0.00	45.60	20	10,735	0.19%
2019/09/17	0	0.00	5	45.15	45.55	-5	10,693	-0.05%
2019/09/16	2	45.30	0	45.30	45.30	2	10,762	0.02%
2019/09/12	3	45.03	0	0.00	45.00	3	10,726	0.03%
2019/09/11	0	0.00	4	44.70	44.95	-4	10,826	-0.04%
2019/09/10	0	0.00	1	44.90	44.90	-1	10,813	-0.01%
2019/09/04	3	43.58	0	0.00	43.45	3	10,519	0.03%
2019/09/02	30	43.60	0	0.00	43.50	30	10,671	0.28%
2019/08/30	10	43.40	0	0.00	43.65	10	10,756	0.09%
2019/08/28	5.1	43.58	2	43.70	43.70	3.1	10,818	0.03%
2019/08/27	15	43.50	0	0.00	43.50	15	10,851	0.14%
2019/08/22	0.1	43.10	2	43.00	43.10	-1.9	10,813	-0.02%
2019/08/21	0	0.00	2	43.20	42.90	-2	11,145	-0.02%
2019/08/19	2	43.55	0	0.00	43.35	2	11,128	0.02%
2019/08/16	5	41.90	7	43.06	43.15	-2	11,048	-0.02%
2019/08/15	2	41.90	0	0.00	41.90	2	10,942	0.02%
2019/08/14	0	0.00	2	42.55	42.05	-2	11,055	-0.02%
2019/08/13	4	42.45	4	42.48	42.30	0	11,116	0.00%
2019/08/12	1	41.90	0	0.00	41.90	1	11,259	0.01%
2019/08/07	9	41.72	25	41.80	41.65	-16	11,618	-0.14%
2019/08/06	6	41.37	4	41.86	41.70	2	11,901	0.02%
2019/08/05	2	42.00	5	42.00	42.00	-3	11,942	-0.03%
2019/08/02	12	42.50	0	0.00	42.35	12	11,942	0.10%
2019/08/01	1	42.90	2	42.90	42.90	-1	12,024	-0.01%
2019/07/31	0	0.00	2	43.45	43.20	-2	12,042	-0.02%
2019/07/30	1	43.60	2	43.50	43.50	-1	11,991	-0.01%
2019/07/29	2	43.58	0	0.00	43.55	2	12,158	0.02%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	0.3	43.65	0	0.00	43.60	0.3	12,563	0.00%
2019/07/19	1	43.70	0	0.00	43.50	1	12,593	0.01%
2019/07/18	0	43.50	3.8	43.42	43.45	-3.8	12,590	-0.03%
2019/07/17	2	43.55	0	0.00	43.50	2	12,580	0.02%
2019/07/15	1	43.95	2	43.90	43.85	-1	12,428	-0.01%
2019/07/12	5	44.05	0	0.00	43.95	5	12,723	0.04%
2019/07/09	10	44.00	0	0.00	44.05	10	13,055	0.08%
2019/07/05	0	0.00	1	44.15	44.30	-1	13,178	-0.01%
2019/07/04	0.1	44.50	7	44.51	44.35	-6.9	13,236	-0.05%
2019/07/03	20	46.00	4	46.11	46.10	16	13,177	0.12%
2019/06/28	0	0.00	1	46.00	45.85	-1	12,611	-0.01%
2019/06/27	1	45.85	0	0.00	45.80	1	12,572	0.01%
2019/06/26	0	0.00	1	45.20	45.40	-1	12,505	-0.01%
2019/06/25	0	0.00	0.2	44.90	44.90	-0.2	12,469	0.00%
2019/06/24	10	44.50	14	44.55	44.90	-4	12,607	-0.03%
2019/06/21	1	44.60	0	0.00	44.45	1	12,633	0.01%
2019/06/20	0	0.00	2	44.75	44.65	-2	12,612	-0.02%
2019/06/19	0	0.00	1	44.60	44.80	-1	12,755	-0.01%
2019/06/17	14	44.05	2	44.15	44.10	12	12,868	0.09%
2019/06/11	10	44.00	0	0.00	44.45	10	13,372	0.07%
2019/06/10	0	0.00	2	43.93	44.15	-2	13,370	-0.01%
2019/06/05	1	43.10	0	0.00	43.10	1	13,478	0.01%
2019/06/04	1	43.80	6	43.73	43.90	-5	13,470	-0.04%
2019/06/03	0	0.00	1	43.65	43.65	-1	13,451	-0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/24	0.1	42.30	0	0.00	42.00	0.1	13,806	0.00%
2019/05/21	0.1	43.20	0	0.00	43.05	0.1	13,864	0.00%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/17	1	41.90	4	41.91	41.90	-3	13,636	-0.02%
2019/05/16	3	42.42	0	0.00	42.00	3	13,498	0.02%
2019/05/15	3	43.20	0	0.00	43.25	3	13,362	0.02%
2019/05/14	4	43.03	0	0.00	43.15	4	13,373	0.03%
2019/05/13	2	44.00	2	43.85	43.80	0	13,270	0.00%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	1	44.80	0	0.00	44.60	1	13,436	0.01%
2019/05/07	2	45.40	0	0.00	45.40	2	13,491	0.01%
2019/05/03	3	46.20	0	0.00	46.15	3	13,628	0.02%
2019/05/02	0	0.00	3	46.02	46.40	-3	13,506	-0.02%
2019/04/29	1	45.55	0	0.00	45.70	1	13,422	0.01%
2019/04/25	2	45.23	0	0.00	45.20	2	13,629	0.01%
2019/04/24	1	45.35	1	45.30	45.40	0	13,919	0.00%
2019/04/22	0	0.00	5	45.25	45.25	-5	14,494	-0.03%
2019/04/18	7	44.83	0	0.00	45.00	7	14,768	0.05%
2019/04/17	0	0.00	1	45.20	45.20	-1	14,610	-0.01%
2019/04/16	2	45.20	0	0.00	45.30	2	14,477	0.01%
2019/04/11	1	45.50	0	0.00	45.55	1	14,325	0.01%
2019/04/10	0	0.00	10	45.50	45.50	-10	14,249	-0.07%
2019/04/08	6	45.53	0	0.00	45.35	6	14,074	0.04%
2019/04/01	2	45.85	3	46.00	45.60	-1	13,728	-0.01%
2019/03/27	2	44.98	0	0.00	44.95	2	13,331	0.02%
2019/03/26	4	45.55	0	0.00	45.50	4	13,224	0.03%
2019/03/25	1	45.65	1	45.70	45.55	0	13,349	0.00%
2019/03/22	1	46.50	2	46.35	46.40	-1	13,166	-0.01%
2019/03/21	1	46.85	2	46.85	46.90	-1	13,054	-0.01%
2019/03/20	0	0.00	32	47.19	47.15	-32	13,050	-0.25%
2019/03/19	3.1	46.53	0	0.00	46.95	3.1	12,850	0.02%
2019/03/18	6	45.65	2	45.98	46.00	4	12,664	0.03%
2019/03/15	0	0.00	2	45.28	45.25	-2	12,582	-0.02%
2019/03/12	11	45.15	4	45.25	45.00	7	12,423	0.06%
2019/03/11	6.2	44.50	0	0.00	44.50	6.2	12,436	0.05%
2019/03/08	8	44.75	0	0.00	44.70	8	12,490	0.06%
2019/03/06	10	45.20	2	45.15	45.15	8	12,732	0.06%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	14	45.18	1	44.70	45.15	13	12,921	0.10%
2019/02/26	2	45.45	0	0.00	45.45	2	12,558	0.02%
2019/02/25	1.1	45.31	0	0.00	45.30	1.1	12,239	0.01%
2019/02/22	2	44.95	10	45.05	45.00	-8	12,147	-0.07%
2019/02/21	0	0.00	1	45.05	45.10	-1	12,083	-0.01%
2019/02/20	13	44.99	1	45.00	45.05	12	12,003	0.10%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/18	0	0.00	3	44.70	44.75	-3	11,801	-0.03%
2019/02/15	18	44.55	0	0.00	44.40	18	11,767	0.15%
2019/02/14	2	44.60	0	0.00	44.50	2	11,660	0.02%
2019/02/13	1	44.50	5	44.50	44.60	-4	11,458	-0.03%
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	30	44.43	10.3	44.30	44.15	19.7	11,317	0.17%
2019/01/28	1	44.25	0	0.00	44.60	1	10,954	0.01%
2019/01/25	20	43.95	0	0.00	44.00	20	10,827	0.18%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	6	44.46	5	44.25	44.25	1	10,710	0.01%
2019/01/21	1	44.25	0	0.00	44.30	1	10,736	0.01%
2019/01/18	0	0.00	2	44.03	44.15	-2	10,904	-0.02%
2019/01/17	11	43.90	20	43.85	44.05	-9	11,002	-0.08%
2019/01/16	3	44.07	0	0.00	44.00	3	10,922	0.03%
2019/01/15	2	44.58	0	0.00	44.60	2	10,614	0.02%
2019/01/14	3	45.00	0	0.00	45.00	3	10,342	0.03%
2019/01/11	6	46.22	0	0.00	45.95	6	10,140	0.06%
2019/01/10	6	46.72	0	0.00	46.90	6	9,958	0.06%
2019/01/09	0.2	46.95	1	47.20	47.05	-0.8	10,011	-0.01%
2019/01/08	1	45.80	0.5	46.00	45.70	0.5	9,975	0.01%
2019/01/03	2	45.80	1	45.80	45.80	1	10,903	0.01%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/28	2	46.83	0	0.00	47.05	2	11,114	0.02%
2018/12/27	0	0.00	0	46.95	46.95	0	11,424	0.00%
2018/12/26	0	0.00	1	46.80	46.50	-1	11,549	-0.01%
2018/12/25	1	46.30	7	46.44	46.50	-6	11,742	-0.05%
2018/12/24	0	0.00	10	46.55	46.85	-10	11,927	-0.08%
2018/12/22	0	0.00	2	47.05	47.05	-2	12,082	-0.02%
2018/12/20	6	47.13	0	0.00	47.05	6	12,555	0.05%
2018/12/18	3	47.00	0	0.00	47.05	3	12,666	0.02%
2018/12/14	2	47.50	0	0.00	47.45	2	13,129	0.02%
2018/12/13	1	47.90	0	0.00	48.05	1	13,081	0.01%
2018/12/12	2	47.45	0	0.00	47.55	2	13,095	0.02%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	0	0.00	4	48.04	48.00	-4	12,897	-0.03%
2018/12/03	20	49.12	7	49.15	49.15	13	12,840	0.10%
2018/11/29	19	48.87	0	0.00	48.60	19	12,537	0.15%
2018/11/28	4	48.93	0	0.00	48.85	4	12,400	0.03%
2018/11/22	0	0.00	4	50.78	50.80	-4	12,229	-0.03%
2018/11/21	0	0.00	2	50.70	50.70	-2	12,268	-0.02%
2018/11/19	0	0.00	2.2	51.28	51.50	-2.2	12,437	-0.02%
2018/11/16	0	0.00	0.3	50.80	51.10	-0.3	12,391	0.00%
2018/11/15	0	50.70	0	0.00	51.10	0	12,432	0.00%
2018/11/14	0.1	50.90	3	51.20	51.20	-2.9	12,470	-0.02%
2018/11/09	0	0.00	5	50.82	51.10	-5	12,793	-0.04%
2018/11/08	1	50.80	1	50.70	50.90	0	12,772	0.00%
2018/11/07	0	0.00	1	50.00	50.30	-1	12,670	-0.01%
2018/10/30	0	0.00	1	47.40	47.50	-1	12,580	-0.01%
2018/10/29	0	0.00	1	47.20	46.90	-1	12,550	-0.01%
2018/10/26	10	47.30	0	0.00	47.10	10	12,485	0.08%
2018/10/25	1	48.35	1	48.65	48.00	0	12,226	0.00%
2018/10/24	1	49.30	0	0.00	49.15	1	12,250	0.01%
2018/10/23	2	49.58	0	0.00	49.55	2	12,184	0.02%
2018/10/19	0	0.00	3	49.78	50.20	-3	12,270	-0.02%
2018/10/16	2	49.78	1	49.75	49.70	1	12,337	0.01%
2018/10/15	1.1	49.95	0	0.00	49.95	1.1	12,269	0.01%
2018/10/12	2	49.55	0	0.00	50.10	2	12,013	0.02%
2018/10/11	5	50.10	4	49.65	49.65	1	11,865	0.01%
2018/10/08	1	51.50	0	0.00	51.60	1	11,184	0.01%
2018/10/05	1	50.80	0	0.00	50.90	1	11,086	0.01%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/01	5	52.50	0	0.00	52.50	5	10,512	0.05%
2018/09/28	0	0.00	2	51.80	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	1	51.60	51.90	-1	10,330	-0.01%
2018/09/25	0	0.00	6	51.42	51.10	-6	10,326	-0.06%
2018/09/21	2	51.30	5	51.00	51.10	-3	10,288	-0.03%
2018/09/19	5.1	50.30	0	0.00	50.30	5.1	9,754	0.05%
2018/09/11	0	0.00	2	49.75	49.80	-2	11,015	-0.02%
2018/09/10	2	49.45	1	49.45	49.40	1	11,238	0.01%
2018/09/07	2	49.90	0	0.00	49.50	2	11,443	0.02%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	0	0.00	0.2	50.60	50.50	-0.2	11,622	0.00%
2018/08/28	0	0.00	6	50.72	50.80	-6	11,740	-0.05%
2018/08/27	5	50.70	0	0.00	50.70	5	11,774	0.04%
2018/08/24	5	50.00	0	0.00	49.85	5	11,640	0.04%
2018/08/23	5	50.00	0	0.00	50.10	5	11,918	0.04%
2018/08/21	1	50.10	0	0.00	50.00	1	12,096	0.01%
2018/08/17	0	0.00	2	49.95	49.90	-2	12,024	-0.02%
2018/08/16	8	49.73	0	0.00	49.70	8	11,979	0.07%
2018/08/14	0	0.00	6	50.28	50.30	-6	12,078	-0.05%
2018/08/13	12	50.28	7	50.00	50.10	5	12,264	0.04%
2018/08/10	7	50.90	0	0.00	50.90	7	12,319	0.06%
2018/08/06	3	50.50	0	0.00	50.40	3	12,831	0.02%
2018/08/02	6	50.25	0	0.00	50.20	6	13,141	0.05%
2018/08/01	0	0.00	3	50.90	51.00	-3	13,112	-0.02%
2018/07/31	5	50.70	3	50.90	50.70	2	13,175	0.02%
2018/07/27	3	50.10	0	0.00	50.20	3	13,116	0.02%
2018/07/26	13	49.96	2	50.00	50.30	11	13,168	0.08%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/20	0	0.00	2	50.80	51.00	-2	13,127	-0.02%
2018/07/18	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/17	0.1	50.70	0	0.00	50.80	0.1	13,139	0.00%
2018/07/13	0	0.00	9	51.00	51.00	-9	13,230	-0.07%
2018/07/12	2	50.50	0	0.00	50.70	2	13,283	0.02%
2018/07/11	2	50.10	0	0.00	50.30	2	13,360	0.01%
2018/07/09	2	49.90	3	49.97	50.10	-1	13,363	-0.01%
2018/07/04	3	50.00	1	49.90	50.00	2	13,615	0.01%
2018/07/03	0	0.00	2	50.30	50.00	-2	13,638	-0.01%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.50	0	0.00	51.10	1	13,434	0.01%
2018/06/26	0	0.00	1	51.20	50.90	-1	13,056	-0.01%
2018/06/25	0	0.00	1	53.30	53.20	-1	12,832	-0.01%
2018/06/20	0	0.00	7	53.80	53.70	-7	12,714	-0.06%
2018/06/19	0	0.00	3	53.60	53.00	-3	12,672	-0.02%
2018/06/14	2.1	53.23	0	0.00	52.90	2.1	12,213	0.02%
2018/06/11	1	53.70	5	53.80	53.70	-4	12,305	-0.03%
2018/06/08	0	53.60	7	54.00	53.80	-7	12,317	-0.06%
2018/06/07	16	53.80	4	53.78	54.00	12	12,354	0.10%
2018/06/01	0	0.00	1	51.80	51.80	-1	12,348	-0.01%
2018/05/30	1	51.40	0	0.00	51.20	1	12,242	0.01%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/21	0	0.00	2	53.00	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	12	52.96	52.90	-12	12,560	-0.10%
2018/05/17	0.1	52.30	0	0.00	52.50	0.1	12,527	0.00%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	6.1	51.54	51.80	-6.1	12,840	-0.05%
2018/05/10	0.1	50.80	6	51.08	51.00	-5.9	12,734	-0.05%
2018/05/09	0.1	50.50	1	50.60	50.70	-0.9	12,756	-0.01%
2018/05/07	1	50.20	0	0.00	50.30	1	12,889	0.01%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	2	50.90	0	0.00	51.00	2	13,175	0.02%
2018/04/26	0	0.00	1	50.30	50.50	-1	13,220	-0.01%
2018/04/24	0	0.00	4	50.20	50.20	-4	13,388	-0.03%
2018/04/20	0	0.00	1.4	50.37	50.40	-1.4	13,801	-0.01%
2018/04/19	1.4	50.40	0	0.00	50.60	1.4	14,009	0.01%
2018/04/17	5	49.99	0	0.00	49.95	5	14,128	0.04%
2018/04/13	0	0.00	0	51.10	51.20	0	14,345	0.00%
2018/04/12	0	0.00	12	51.30	51.00	-12	14,474	-0.08%
2018/04/11	0	0.00	6	51.47	51.00	-6	14,669	-0.04%
2018/04/10	5	50.70	5	50.90	51.00	0	14,659	0.00%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0.4	50.20	0	0.00	50.10	0.4	14,685	0.00%
2018/03/28	9.1	50.25	0	0.00	50.30	9.1	14,603	0.06%
2018/03/27	0	0.00	3	50.67	50.70	-3	14,619	-0.02%
2018/03/26	6	50.30	0	0.00	50.40	6	14,557	0.04%
2018/03/23	7	50.74	0	0.00	50.30	7	14,657	0.05%
2018/03/22	0	0.00	0.2	51.60	51.80	-0.2	14,418	0.00%
2018/03/20	5.3	51.23	1	51.20	51.70	4.3	14,382	0.03%
2018/03/19	0	0.00	10	51.60	51.60	-10	14,353	-0.07%
2018/03/15	0	0.00	1	51.30	51.20	-1	14,121	-0.01%
2018/03/14	1	51.20	0	0.00	51.60	1	14,138	0.01%
2018/03/13	0	0.00	1	51.60	51.60	-1	14,188	-0.01%
2018/03/12	8	51.51	13	51.90	51.80	-5	14,194	-0.04%
2018/03/09	10	50.60	0	0.00	50.50	10	14,081	0.07%
2018/03/08	3	50.50	5	50.50	50.40	-2	14,429	-0.01%
2018/03/07	6	50.68	0	0.00	50.30	6	14,758	0.04%
2018/03/06	2	50.30	0	0.00	50.30	2	15,322	0.01%
2018/03/05	5	50.10	3	50.93	50.10	2	15,600	0.01%
2018/03/02	2.3	51.29	0	0.00	50.80	2.3	15,494	0.01%
2018/03/01	1.7	52.00	0	0.00	52.20	1.7	15,358	0.01%
2018/02/23	2	52.00	1	52.30	52.30	1	15,567	0.01%
2018/02/22	0	0.00	1	51.60	51.80	-1	16,252	-0.01%
2018/02/21	1	51.40	1	51.60	51.90	0	16,922	0.00%
2018/02/12	0	0.00	1.1	51.00	51.00	-1.1	16,782	-0.01%
2018/02/09	11	49.98	0	0.00	50.20	11	16,786	0.07%
2018/02/08	1	50.80	10	50.90	50.60	-9	16,607	-0.05%
2018/02/07	2	50.50	4	50.60	50.20	-2	16,574	-0.01%
2018/02/06	32	49.22	0	0.00	49.20	32	16,301	0.20%
2018/02/05	0	0.00	2	51.90	52.10	-2	15,858	-0.01%
2018/02/01	0	0.00	21.1	54.15	54.00	-21.1	15,579	-0.14%
2018/01/31	10	54.00	24	53.97	54.20	-14	15,496	-0.09%
2018/01/30	0	53.10	6	53.92	53.10	-6	15,396	-0.04%
2018/01/29	8.2	53.80	2	53.80	54.00	6.2	15,380	0.04%
2018/01/26	1.2	53.12	6	53.20	53.20	-4.8	15,407	-0.03%
2018/01/25	5.8	53.20	1	53.40	53.40	4.8	15,563	0.03%
2018/01/24	4	52.73	0	0.00	52.80	4	15,373	0.03%
2018/01/23	1	54.00	12.1	54.10	54.00	-11.1	15,235	-0.07%
2018/01/22	10.2	53.90	5	53.90	54.10	5.2	15,357	0.03%
2018/01/19	5	53.70	3	53.77	53.90	2	15,384	0.01%
2018/01/18	1	53.80	0	0.00	53.80	1	15,268	0.01%
2018/01/17	5.2	54.12	7	54.70	54.20	-1.8	15,074	-0.01%
2018/01/16	26.8	54.53	1	54.60	54.80	25.8	14,907	0.17%
2018/01/15	1	54.20	6.2	54.10	54.10	-5.2	14,546	-0.04%
2018/01/12	1.2	53.00	1	53.10	53.20	0.2	14,299	0.00%
2018/01/11	1	52.80	4	52.98	53.00	-3	14,227	-0.02%
2018/01/10	12.3	53.31	13	53.08	53.00	-0.7	14,236	0.00%
2018/01/09	3.7	52.30	11	52.57	52.50	-7.3	14,055	-0.05%
2018/01/08	11.9	52.29	8	52.29	52.50	3.9	13,984	0.03%
2018/01/05	7.2	52.01	19	52.02	52.20	-11.8	13,900	-0.08%
2018/01/04	11.8	51.70	12	51.85	51.90	-0.2	13,779	0.00%
2018/01/03	0	0.00	4	51.20	51.50	-4	13,865	-0.03%
2018/01/02	5	50.80	0	0.00	51.00	5	13,535	0.04%