富邦金 (2881)-元富-三重券商分點個股進出

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
66.3
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:00:00(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－元富-三重券商分點個股進出

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-三重券商分點個股進出
元富-三重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
2024/04/22	0	66.29	20.5	66.10	66.20	-20.5	14,818	-0.14%
2024/04/19	11.8	65.41	0	0.00	65.00	11.8	14,682	0.08%
2024/04/18	0	66.23	7	66.20	66.30	-7	14,312	-0.05%
2024/04/17	11.1	65.93	0	0.00	66.00	11.1	14,158	0.08%
2024/04/16	6.6	66.12	3	66.47	65.70	3.6	14,009	0.03%
2024/04/15	0.1	67.44	0.2	67.40	67.40	-0.1	13,715	0.00%
2024/04/12	1.5	67.92	2	67.80	67.80	-0.5	13,827	0.00%
2024/04/11	14	68.17	0	0.00	68.40	14	13,737	0.10%
2024/04/10	0.1	69.74	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	1	68.71	1	69.70	70.00	0	13,590	0.00%
2024/04/08	1.1	68.34	1	68.90	68.70	0.1	13,482	0.00%
2024/04/03	3.1	68.87	0	0.00	68.60	3.1	13,479	0.02%
2024/04/02	0	69.50	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0.1	69.64	0	0.00	69.50	0.1	13,371	0.00%
2024/03/29	1	69.10	1	69.80	69.70	0	13,366	0.00%
2024/03/28	0.1	69.42	1.2	69.40	69.30	-1.1	13,306	-0.01%
2024/03/27	0	69.50	2.2	69.50	69.80	-2.2	13,244	-0.02%
2024/03/26	1	69.10	1	69.60	69.60	0	13,283	0.00%
2024/03/25	2.2	69.03	0.2	69.20	69.00	2	13,373	0.02%
2024/03/22	2.4	69.38	6	70.75	69.60	-3.6	13,255	-0.03%
2024/03/21	1	69.90	7	70.57	70.70	-6	13,122	-0.05%
2024/03/20	0	0.00	4.2	69.92	69.60	-4.2	13,290	-0.03%
2024/03/19	6	69.65	1	69.60	69.80	5	13,945	0.04%
2024/03/18	1	69.59	3.2	69.33	69.50	-2.2	13,834	-0.02%
2024/03/15	3.3	69.50	9	69.56	69.60	-5.7	13,747	-0.04%
2024/03/14	1	70.20	31.8	70.58	70.70	-30.8	13,274	-0.23%
2024/03/13	1.1	69.12	0	0.00	69.90	1.1	13,016	0.01%
2024/03/12	10	69.50	9	69.67	69.70	1	13,025	0.01%
2024/03/11	0	69.00	11.9	69.51	69.20	-11.8	12,911	-0.09%
2024/03/08	13.5	68.87	8	68.87	69.20	5.5	12,838	0.04%
2024/03/07	7	68.00	6	68.22	68.10	1	12,575	0.01%
2024/03/06	0	0.00	0	67.60	67.30	0	12,463	0.00%
2024/03/05	0	0.00	4	67.35	67.30	-4	12,754	-0.03%
2024/03/01	3.1	67.34	0	0.00	67.40	3.1	12,878	0.02%
2024/02/29	5	68.00	6.1	67.76	68.00	-1.1	12,846	-0.01%
2024/02/27	0	0.00	2.1	66.61	66.90	-2.1	12,588	-0.02%
2024/02/26	0	66.50	0	66.80	66.90	0	12,529	0.00%
2024/02/23	0	0.00	11.7	66.63	66.60	-11.7	12,538	-0.09%
2024/02/22	0	0.00	11.2	66.49	66.50	-11.2	12,925	-0.09%
2024/02/21	1.3	66.02	0.4	66.30	66.30	0.9	13,007	0.01%
2024/02/19	0	65.90	1	66.00	66.10	-1	13,089	-0.01%
2024/02/16	0	0.00	30	65.43	65.90	-30	13,316	-0.23%
2024/02/15	0.1	65.10	42	65.31	65.30	-41.9	13,218	-0.32%
2024/02/05	3.2	64.33	1.7	64.90	64.70	1.6	12,987	0.01%
2024/02/02	1	64.50	0	0.00	64.90	1	12,851	0.01%
2024/02/01	30	64.50	0.1	64.60	64.80	29.9	12,788	0.23%
2024/01/31	0	0.00	0.1	64.30	64.50	-0.1	12,743	0.00%
2024/01/26	0	0.00	1.4	64.79	64.80	-1.4	12,633	-0.01%
2024/01/25	0	64.40	25	64.42	64.60	-25	12,627	-0.20%
2024/01/24	0	0.00	10	64.30	64.40	-10	12,680	-0.08%
2024/01/23	0	0.00	21	63.57	63.90	-21	12,652	-0.17%
2024/01/22	2	63.40	10	63.20	63.20	-8	12,692	-0.06%
2024/01/19	0.2	62.69	1	62.30	63.00	-0.8	12,624	-0.01%
2024/01/18	7	62.17	0	0.00	62.30	7	12,575	0.06%
2024/01/17	47.3	62.85	10.5	62.61	62.30	36.8	12,378	0.30%
2024/01/16	31	63.33	0	0.00	63.20	31	12,011	0.26%
2024/01/15	1	64.10	0	0.00	64.10	1	11,979	0.01%
2024/01/11	1	63.90	1	64.20	63.90	0	12,340	0.00%
2024/01/10	0	64.00	11	64.07	64.00	-11	12,641	-0.09%
2024/01/09	0	0.00	2	63.95	64.00	-2	12,669	-0.02%
2024/01/08	1	64.10	7.1	64.55	64.10	-6.1	12,707	-0.05%
2024/01/05	17	63.29	0	0.00	63.20	17	12,586	0.14%
2024/01/04	20.6	63.55	0	0.00	63.50	20.6	12,612	0.16%
2024/01/03	7.1	63.60	1	63.40	63.70	6.1	12,742	0.05%
2024/01/02	1	64.20	0	0.00	64.60	1	12,604	0.01%
2023/12/29	0	0.00	5	64.50	64.80	-5	12,693	-0.04%
2023/12/28	0	0.00	25.1	64.55	64.90	-25.1	12,834	-0.20%
2023/12/27	0	0.00	2	64.60	64.60	-2	12,812	-0.02%
2023/12/26	5.2	63.90	0	0.00	64.30	5.2	12,796	0.04%
2023/12/25	5	63.70	0	0.00	63.70	5	12,845	0.04%
2023/12/22	22.1	63.34	0	0.00	63.50	22.1	12,920	0.17%
2023/12/21	1	63.20	10	63.25	63.40	-9	13,057	-0.07%
2023/12/20	22	63.79	1	63.80	63.60	21	13,042	0.16%
2023/12/19	0.7	63.91	0	0.00	63.90	0.7	13,026	0.01%
2023/12/18	14	64.33	0	0.00	64.50	14	13,092	0.11%
2023/12/15	0	64.80	11.2	65.02	65.10	-11.1	13,080	-0.09%
2023/12/14	0.5	64.90	22.3	64.84	65.20	-21.7	12,662	-0.17%
2023/12/13	3.9	62.84	1	62.90	62.90	2.9	11,823	0.02%
2023/12/12	9	62.81	0	0.00	63.10	9	11,987	0.08%
2023/12/11	3	62.90	0	0.00	62.90	3	11,981	0.03%
2023/12/08	9.2	62.90	20	63.13	63.20	-10.8	11,956	-0.09%
2023/12/07	43.9	62.74	0	0.00	63.20	43.9	11,888	0.37%
2023/12/05	63	63.87	0	0.00	64.10	63	11,639	0.54%
2023/12/04	0.1	64.10	0.1	64.10	64.40	0	11,562	0.00%
2023/12/01	17.4	63.72	0	0.00	63.80	17.4	11,614	0.15%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/29	0	0.00	0.1	64.10	63.70	-0.1	11,359	0.00%
2023/11/28	50	63.80	5.2	63.99	63.90	44.8	11,377	0.39%
2023/11/27	0	63.70	2.2	64.44	63.50	-2.1	11,505	-0.02%
2023/11/24	10	63.80	0	0.00	63.90	10	11,496	0.09%
2023/11/22	0	0.00	1	64.60	64.60	-1	11,573	-0.01%
2023/11/21	1	64.50	10.1	64.68	64.90	-9.1	11,556	-0.08%
2023/11/20	0	63.20	2.7	63.45	63.50	-2.7	11,121	-0.02%
2023/11/17	0	0.00	8.8	63.20	63.20	-8.8	11,019	-0.08%
2023/11/16	0	62.70	2.1	62.90	62.90	-2.1	10,907	-0.02%
2023/11/15	0	62.40	1.2	62.36	62.70	-1.2	10,849	-0.01%
2023/11/14	0	61.70	25	61.90	61.70	-25	10,586	-0.24%
2023/11/10	0.1	61.50	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0.2	61.50	0	0.00	61.70	0.2	11,043	0.00%
2023/11/06	0.1	61.50	0	0.00	61.50	0.1	11,533	0.00%
2023/11/03	0	0.00	0.1	61.20	61.30	-0.1	11,525	0.00%
2023/11/02	0	0.00	12	60.88	60.90	-12	11,606	-0.10%
2023/10/31	0.2	60.06	0	0.00	60.10	0.2	11,596	0.00%
2023/10/30	15	59.64	1	59.80	59.80	14	11,953	0.12%
2023/10/27	0	60.30	1	60.20	60.30	-1	12,134	-0.01%
2023/10/26	9.1	59.66	0	0.00	59.60	9.1	12,483	0.07%
2023/10/24	0.1	60.00	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	6.7	59.79	0	0.00	59.90	6.7	12,972	0.05%
2023/10/20	11.1	59.67	0.2	60.74	60.70	10.9	12,837	0.08%
2023/10/19	5	60.90	0	0.00	61.00	5	12,622	0.04%
2023/10/18	1	60.72	0	0.00	61.40	1	12,692	0.01%
2023/10/17	0.1	61.40	0	0.00	61.30	0.1	12,598	0.00%
2023/10/16	1	60.72	13.1	60.90	61.00	-12.1	13,008	-0.09%
2023/10/13	12	60.83	16	60.74	60.90	-4	13,435	-0.03%
2023/10/12	0.1	61.30	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	0.1	61.34	0.2	61.40	61.60	-0.1	13,883	0.00%
2023/10/06	0	0.00	22	60.70	60.70	-22	13,848	-0.16%
2023/10/05	0.1	60.26	35	60.03	60.50	-34.9	14,091	-0.25%
2023/10/04	19.2	59.81	0	0.00	59.70	19.2	14,204	0.14%
2023/10/02	0.1	60.86	10	60.90	60.80	-9.9	14,187	-0.07%
2023/09/28	0.1	61.00	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	0.1	60.30	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	8.1	60.55	0	0.00	60.60	8.1	14,355	0.06%
2023/09/25	1	61.30	0	0.00	61.30	1	14,201	0.01%
2023/09/22	5	61.00	0	0.00	61.00	5	14,276	0.04%
2023/09/21	8.2	61.42	0	0.00	61.40	8.2	14,252	0.06%
2023/09/20	6	61.97	0	0.00	62.10	6	14,145	0.04%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/18	0.1	62.80	3.1	62.70	62.80	-3	14,238	-0.02%
2023/09/15	0	62.60	3	62.70	62.50	-3	14,283	-0.02%
2023/09/14	0	62.90	1.1	62.89	62.90	-1	14,131	-0.01%
2023/09/13	0	0.00	0.2	62.33	62.40	-0.2	14,265	0.00%
2023/09/12	0	0.00	0.1	62.10	62.10	-0.1	14,457	0.00%
2023/09/11	33	61.70	0.2	62.05	61.90	32.8	14,442	0.23%
2023/09/08	3	61.80	0.1	61.77	61.80	2.9	14,636	0.02%
2023/09/07	0.1	61.58	0	0.00	61.20	0.1	14,888	0.00%
2023/09/06	1.5	61.53	0	61.90	61.40	1.4	14,932	0.01%
2023/09/05	21.1	62.00	0.1	62.00	61.80	21.1	14,867	0.14%
2023/09/04	6	62.03	0	0.00	62.20	6	15,154	0.04%
2023/09/01	0	0.00	6	64.80	64.80	-6	15,252	-0.04%
2023/08/31	5.2	64.21	0	0.00	63.60	5.2	15,202	0.03%
2023/08/30	0	64.40	0	0.00	64.50	0	15,332	0.00%
2023/08/29	0	0.00	14.1	64.31	64.40	-14.1	15,360	-0.09%
2023/08/28	3	63.70	0.2	63.58	64.10	2.8	15,470	0.02%
2023/08/25	5	62.90	2	63.20	62.80	3	15,792	0.02%
2023/08/24	2	63.00	1.1	63.39	63.30	0.9	15,792	0.01%
2023/08/23	0.1	63.03	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	0	0.00	1	62.70	62.80	-1	15,989	-0.01%
2023/08/21	0.1	63.20	5.3	63.10	63.10	-5.1	16,090	-0.03%
2023/08/18	0.1	62.65	0.2	63.00	62.40	-0.1	16,100	0.00%
2023/08/17	3	62.30	0.1	62.80	62.50	3	16,188	0.02%
2023/08/16	5.1	62.60	1	62.80	62.50	4.1	16,093	0.03%
2023/08/15	1	63.20	0	0.00	63.50	1	16,282	0.01%
2023/08/14	2	63.85	1.1	63.43	63.90	0.9	16,421	0.01%
2023/08/11	0	0.00	5.1	65.50	65.40	-5.1	16,400	-0.03%
2023/08/10	0	65.40	1	65.40	65.40	-1	16,416	-0.01%
2023/08/09	2	65.00	0	0.00	65.30	2	16,407	0.01%
2023/08/08	0	0.00	6	65.30	65.20	-6	16,380	-0.04%
2023/08/07	0.1	65.50	8.4	65.09	65.50	-8.3	16,382	-0.05%
2023/08/04	7	64.59	0	0.00	64.80	7	16,316	0.04%
2023/08/02	34.1	65.45	0	0.00	65.10	34.1	16,297	0.21%
2023/08/01	4	65.80	28.1	66.40	66.50	-24.1	15,960	-0.15%
2023/07/31	21.2	65.50	1.1	66.02	65.50	20.1	15,665	0.13%
2023/07/27	3	65.30	25	65.08	65.50	-22	15,296	-0.14%
2023/07/25	0.1	62.90	6.4	62.95	62.90	-6.3	15,020	-0.04%
2023/07/24	43	62.60	8.2	62.69	62.60	34.8	15,005	0.23%
2023/07/21	2.1	62.81	6	62.90	63.00	-3.9	15,021	-0.03%
2023/07/20	1	63.60	22	63.88	63.50	-21	14,889	-0.14%
2023/07/19	19	64.75	1	65.40	64.80	18	14,630	0.12%
2023/07/18	12	65.47	32	65.60	65.60	-20	14,191	-0.14%
2023/07/17	2	62.84	12.7	64.90	65.00	-10.7	13,720	-0.08%
2023/07/14	6.7	62.45	15.8	62.40	62.50	-9	13,211	-0.07%
2023/07/12	5	61.40	1	62.00	62.00	4	12,912	0.03%
2023/07/11	0	61.50	0	0.00	61.40	0	12,824	0.00%
2023/07/10	0	60.30	16	60.58	60.20	-16	12,675	-0.13%
2023/07/07	9	59.83	0	0.00	60.00	9	12,651	0.07%
2023/07/06	1	60.20	3	60.20	60.30	-2	12,548	-0.02%
2023/07/05	2.1	61.00	0.2	61.10	61.00	2	12,260	0.02%
2023/07/04	0	61.00	2.5	61.01	60.90	-2.5	12,220	-0.02%
2023/06/30	78	61.05	0	0.00	60.80	78	12,278	0.64%
2023/06/28	0	61.20	4	60.90	61.40	-4	12,081	-0.03%
2023/06/27	0	0.00	2	60.90	60.60	-2	12,038	-0.02%
2023/06/26	8	60.81	0	0.00	60.80	8	11,997	0.07%
2023/06/21	10.1	61.25	0	0.00	61.40	10.1	11,924	0.08%
2023/06/20	0	0.00	1	61.20	61.10	-1	11,955	-0.01%
2023/06/19	0.1	61.12	7	60.70	61.30	-6.9	12,081	-0.06%
2023/06/16	0.1	61.60	0	0.00	61.10	0.1	12,007	0.00%
2023/06/15	0.1	61.70	6	61.60	61.60	-5.9	11,954	-0.05%
2023/06/14	1	61.40	61	62.00	61.80	-60	12,219	-0.49%
2023/06/13	0	0.00	2	61.10	61.10	-2	12,343	-0.02%
2023/06/12	2.1	61.20	0	0.00	61.20	2.1	12,213	0.02%
2023/06/08	15.1	61.03	0.2	61.30	60.80	14.8	12,494	0.12%
2023/06/07	15	61.77	3.7	61.92	61.80	11.3	12,352	0.09%
2023/06/06	7	61.76	1.1	61.80	61.90	6	12,304	0.05%
2023/06/05	0.2	61.60	6	61.87	61.70	-5.8	12,299	-0.05%
2023/06/02	1	60.50	0	0.00	60.60	1	12,012	0.01%
2023/06/01	1.1	60.50	0	0.00	60.40	1.1	12,041	0.01%
2023/05/31	0.1	61.00	0.1	61.10	60.80	0	11,927	0.00%
2023/05/30	0	60.90	5.1	61.20	60.80	-5.1	11,582	-0.04%
2023/05/29	0	0.00	1	61.20	61.10	-1	11,633	-0.01%
2023/05/26	0.1	60.45	0	0.00	60.50	0.1	11,608	0.00%
2023/05/25	3.2	60.61	0	0.00	60.40	3.2	11,589	0.03%
2023/05/24	0.1	61.10	0	0.00	61.40	0.1	11,565	0.00%
2023/05/23	0	0.00	5.1	61.86	61.40	-5.1	11,496	-0.04%
2023/05/22	3.1	61.60	1	61.60	61.70	2.1	11,417	0.02%
2023/05/19	10	61.58	4.1	61.53	61.60	5.9	11,470	0.05%
2023/05/18	0	60.80	3	61.07	61.10	-3	11,160	-0.03%
2023/05/17	6	60.00	10	60.10	60.20	-4	10,900	-0.04%
2023/05/16	0.1	59.60	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	0.1	59.22	0	0.00	59.40	0.1	10,721	0.00%
2023/05/11	0	0.00	2	59.45	59.50	-2	10,614	-0.02%
2023/05/10	0	59.20	0	0.00	59.20	0	10,585	0.00%
2023/05/08	0	0.00	4	59.40	59.40	-4	10,733	-0.04%
2023/05/05	0.1	59.10	0	0.00	59.10	0.1	10,707	0.00%
2023/05/04	4.1	58.90	2	58.90	59.10	2.1	10,960	0.02%
2023/05/03	0.1	58.70	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	11.1	58.95	34	59.00	58.80	-22.9	11,425	-0.20%
2023/04/28	0	59.00	47.2	59.24	59.00	-47.2	11,833	-0.40%
2023/04/27	0	57.70	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0.2	57.47	2	57.70	57.80	-1.8	11,935	-0.02%
2023/04/25	0	57.80	11	57.61	57.50	-11	11,854	-0.09%
2023/04/21	5.1	58.10	2	58.10	57.90	3.1	12,012	0.03%
2023/04/20	5	57.72	0	0.00	57.90	5	12,097	0.04%
2023/04/19	11	58.45	5	58.10	58.20	6	12,308	0.05%
2023/04/18	22	58.48	0	0.00	58.60	22	12,313	0.18%
2023/04/17	5.1	58.30	0	0.00	58.50	5.1	12,462	0.04%
2023/04/14	10.1	58.50	0	0.00	58.60	10.1	12,465	0.08%
2023/04/13	11	57.46	1	57.50	57.40	10	12,353	0.08%
2023/04/11	0	0.00	1	57.00	57.10	-1	12,297	-0.01%
2023/04/10	0.1	57.10	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	0.7	57.00	0	0.00	56.90	0.7	12,277	0.01%
2023/04/06	0.1	56.90	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	20.1	57.00	20	56.50	56.50	0.1	12,223	0.00%
2023/03/30	8	56.50	0	0.00	56.80	8	12,212	0.07%
2023/03/27	9.1	56.20	1	56.25	56.30	8.1	12,707	0.06%
2023/03/24	11	56.21	1	56.30	56.30	10	13,079	0.08%
2023/03/23	0	0.00	0.3	56.50	56.50	-0.3	13,077	0.00%
2023/03/22	1.1	55.84	0.1	56.20	56.20	1	13,097	0.01%
2023/03/21	4.2	55.47	0	0.00	55.30	4.2	13,028	0.03%
2023/03/20	1.3	55.04	0	0.00	55.00	1.3	13,252	0.01%
2023/03/17	5	55.70	0	0.00	55.50	5	13,148	0.04%
2023/03/16	2	55.30	0	0.00	55.10	2	13,023	0.02%
2023/03/15	1.1	56.62	0	0.00	56.50	1.1	12,799	0.01%
2023/03/14	7	56.74	3	56.93	56.70	4	12,817	0.03%
2023/03/13	0	0.00	9	57.49	57.70	-9	12,695	-0.07%
2023/03/10	1.1	58.49	1	58.30	58.30	0.1	12,600	0.00%
2023/03/09	0	59.60	0	0.00	59.40	0	12,587	0.00%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	2	59.85	10.2	59.80	59.80	-8.2	13,258	-0.06%
2023/03/06	0.2	60.00	1	60.20	60.00	-0.8	13,412	-0.01%
2023/03/03	0.1	59.60	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	0.7	59.09	0	0.00	59.40	0.7	13,702	0.01%
2023/03/01	0.2	59.44	0	0.00	59.00	0.2	13,838	0.00%
2023/02/23	0.1	60.00	0	0.00	59.80	0.1	13,705	0.00%
2023/02/22	9.3	59.52	6.1	59.70	59.90	3.2	13,657	0.02%
2023/02/21	5.1	60.18	8.2	60.30	60.20	-3.1	13,571	-0.02%
2023/02/20	0.2	60.79	0	0.00	60.70	0.2	13,746	0.00%
2023/02/17	5.1	60.16	3	60.00	60.30	2.1	13,818	0.02%
2023/02/16	0.4	59.79	0	0.00	59.40	0.4	13,941	0.00%
2023/02/15	1.2	59.33	0	0.00	59.50	1.2	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	1	59.69	1	59.60	59.50	0	14,449	0.00%
2023/02/10	0.2	58.84	0	0.00	58.90	0.2	14,442	0.00%
2023/02/09	2.5	59.14	0	0.00	59.10	2.5	14,470	0.02%
2023/02/08	20	59.22	0	0.00	59.20	20	14,506	0.14%
2023/02/06	1.4	59.09	0	0.00	59.40	1.4	14,380	0.01%
2023/02/03	1.1	59.82	0	0.00	59.80	1.1	14,258	0.01%
2023/02/02	0	0.00	2.2	60.11	60.50	-2.2	14,283	-0.02%
2023/02/01	0	0.00	5	59.80	60.00	-5	14,100	-0.04%
2023/01/31	1.1	60.60	7	60.51	60.20	-5.9	14,018	-0.04%
2023/01/30	11.1	60.23	12.3	60.41	61.00	-1.1	13,815	-0.01%
2023/01/17	0	0.00	0.1	59.74	59.80	-0.1	13,454	0.00%
2023/01/16	0.1	59.12	4	59.40	59.40	-3.9	13,298	-0.03%
2023/01/13	4	58.75	4	58.90	58.70	0	13,228	0.00%
2023/01/12	0	58.60	27.1	58.70	58.90	-27.1	13,367	-0.20%
2023/01/11	0	0.00	15	58.31	58.10	-15	13,519	-0.11%
2023/01/10	0.1	59.00	0.1	59.00	59.20	0	13,552	0.00%
2023/01/09	0	0.00	3	59.30	59.60	-3	13,546	-0.02%
2023/01/06	6	58.30	0	0.00	58.50	6	13,433	0.04%
2023/01/05	0.1	58.13	1	58.30	58.50	-0.9	13,640	-0.01%
2023/01/04	0.1	57.20	0.1	56.88	57.20	0	13,576	0.00%
2023/01/03	0.5	55.98	0	0.00	56.40	0.5	13,773	0.00%
2022/12/30	0	56.30	0	0.00	56.30	0	13,759	0.00%
2022/12/29	1	56.10	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0	56.70	0	0.00	56.70	0	13,972	0.00%
2022/12/27	0	57.10	0	0.00	57.10	0	14,063	0.00%
2022/12/26	0.1	56.80	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	0	56.80	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0.3	56.80	0.2	56.80	56.80	0.1	15,006	0.00%
2022/12/21	0.1	56.20	1	56.70	56.20	-0.9	15,258	-0.01%
2022/12/20	0	0.00	2	55.80	56.20	-2	15,379	-0.01%
2022/12/19	0.1	56.60	0	0.00	56.60	0.1	15,446	0.00%
2022/12/16	2.2	56.34	0	0.00	56.10	2.2	15,360	0.01%
2022/12/15	0.1	57.03	0	57.30	57.30	0.1	15,307	0.00%
2022/12/14	0	57.60	0	0.00	57.50	0	15,496	0.00%
2022/12/13	0	0.00	0.4	58.03	57.60	-0.4	15,523	0.00%
2022/12/12	1	55.20	28	55.45	57.50	-27	15,523	-0.17%
2022/12/09	0	0.00	0.3	57.60	57.50	-0.3	15,492	0.00%
2022/12/08	2.3	57.19	0	0.00	57.00	2.3	15,543	0.01%
2022/12/07	0.1	58.40	1	58.40	58.20	-0.9	15,569	-0.01%
2022/12/06	1.2	58.43	2.7	58.47	58.40	-1.5	15,598	-0.01%
2022/12/05	1.1	59.23	5	59.30	59.20	-3.9	15,665	-0.02%
2022/12/02	0.1	60.00	1	60.30	60.10	-0.9	15,697	-0.01%
2022/12/01	10	60.66	1.2	61.30	60.40	8.9	15,818	0.06%
2022/11/30	0.2	60.03	5.6	60.13	60.80	-5.4	15,651	-0.03%
2022/11/29	0	0.00	15.1	59.35	59.60	-15.1	15,187	-0.10%
2022/11/28	0	57.90	0	0.00	57.90	0	14,933	0.00%
2022/11/25	0.3	57.66	2	57.95	57.90	-1.7	14,874	-0.01%
2022/11/24	17	57.40	2	57.45	57.70	15	14,815	0.10%
2022/11/23	4	57.00	9.5	57.11	57.10	-5.5	14,784	-0.04%
2022/11/22	0.3	55.80	0	0.00	55.90	0.3	14,719	0.00%
2022/11/21	0.1	55.50	0.1	55.50	55.50	0	14,781	0.00%
2022/11/18	0.3	55.52	0	0.00	55.30	0.3	14,865	0.00%
2022/11/16	0	0.00	1	55.50	55.50	-1	15,000	-0.01%
2022/11/15	5.5	56.36	3	56.33	56.40	2.5	14,972	0.02%
2022/11/14	20	55.80	2	56.05	56.30	18	14,896	0.12%
2022/11/11	0	0.00	9.1	54.78	55.50	-9.1	14,748	-0.06%
2022/11/10	0.1	53.00	0	0.00	52.80	0.1	14,303	0.00%
2022/11/09	5.1	53.69	5.3	53.87	53.70	-0.2	14,324	0.00%
2022/11/08	0.2	52.91	0.2	53.20	53.20	0.1	14,272	0.00%
2022/11/07	5.2	52.61	6.5	52.75	52.80	-1.3	14,314	-0.01%
2022/11/03	5	51.40	7	51.40	51.70	-2	14,659	-0.01%
2022/11/02	2.2	51.82	0	0.00	51.90	2.2	14,696	0.01%
2022/11/01	0	52.00	2.4	51.81	52.00	-2.4	14,820	-0.02%
2022/10/31	1.1	51.03	0	51.50	51.00	1.1	15,003	0.01%
2022/10/28	1	51.00	8	51.30	51.50	-7	15,117	-0.05%
2022/10/27	2	51.30	2	51.30	51.10	0	15,265	0.00%
2022/10/26	2	50.50	7	50.43	50.40	-5	15,365	-0.03%
2022/10/25	9.5	49.70	0	0.00	49.95	9.5	15,349	0.06%
2022/10/24	1	50.10	0	0.00	49.80	1	15,418	0.01%
2022/10/21	10.2	49.77	0	0.00	49.65	10.2	15,610	0.07%
2022/10/20	1.2	49.52	0	0.00	49.95	1.2	16,274	0.01%
2022/10/19	10	50.20	8	50.56	50.40	2	16,593	0.01%
2022/10/18	5	50.30	3	50.33	50.50	2	16,666	0.01%
2022/10/17	0	48.56	7	48.31	48.70	-7	16,711	-0.04%
2022/10/14	0	48.55	0.2	48.96	48.45	-0.1	16,847	0.00%
2022/10/13	10.4	48.88	0.1	48.40	48.15	10.3	17,060	0.06%
2022/10/12	3.4	49.62	0	0.00	49.60	3.4	17,138	0.02%
2022/10/11	1	49.51	0	0.00	49.50	1	17,391	0.01%
2022/10/07	1.2	50.64	0	0.00	50.70	1.2	17,483	0.01%
2022/10/06	20.2	51.00	21	50.70	50.70	-0.8	17,702	0.00%
2022/10/05	27.6	50.69	28.1	50.59	50.60	-0.5	17,977	0.00%
2022/10/04	6.1	48.98	0	0.00	49.45	6.1	18,198	0.03%
2022/10/03	4.1	49.02	0	0.00	48.90	4.1	18,097	0.02%
2022/09/30	3.4	49.69	1	49.70	49.90	2.4	18,121	0.01%
2022/09/29	0	50.50	0	0.00	50.30	0	17,935	0.00%
2022/09/28	11.8	50.65	0	0.00	50.10	11.8	17,904	0.07%
2022/09/27	3.1	52.45	0.2	52.20	51.90	3	17,867	0.02%
2022/09/26	4.5	52.90	0	0.00	52.90	4.5	17,813	0.03%
2022/09/23	1.3	54.09	0.1	54.30	53.80	1.3	17,932	0.01%
2022/09/22	3.3	53.62	16.1	53.25	54.40	-12.8	18,087	-0.07%
2022/09/21	2	56.85	3	57.00	56.50	-1	17,955	-0.01%
2022/09/20	5	57.00	0	0.00	56.90	5	17,821	0.03%
2022/09/19	1	56.71	2	56.85	56.80	-1	17,853	-0.01%
2022/09/16	0.5	56.62	0	0.00	56.50	0.5	17,869	0.00%
2022/09/15	2	56.90	1	56.90	56.80	1	17,757	0.01%
2022/09/14	2.2	56.68	0	0.00	56.70	2.2	17,795	0.01%
2022/09/12	0	57.40	0	0.00	57.30	0	18,122	0.00%
2022/09/08	0.3	56.53	0	0.00	56.50	0.3	18,203	0.00%
2022/09/07	2.2	56.22	0	56.30	56.10	2.1	18,272	0.01%
2022/09/06	0.1	56.90	0	0.00	56.90	0.1	18,236	0.00%
2022/09/05	0.1	56.79	0	0.00	56.60	0.1	18,410	0.00%
2022/09/02	0	57.00	0	0.00	56.60	0	18,653	0.00%
2022/09/01	0.2	56.99	3	56.70	57.10	-2.8	18,831	-0.01%
2022/08/31	0.3	57.64	1	57.70	57.40	-0.7	18,843	0.00%
2022/08/30	3.1	57.40	0	0.00	57.30	3.1	18,747	0.02%
2022/08/29	3.1	57.51	2	57.80	57.60	1.1	18,924	0.01%
2022/08/26	1.1	58.71	0	0.00	58.50	1.1	18,938	0.01%
2022/08/25	0	58.80	1	59.00	58.30	-1	18,981	-0.01%
2022/08/24	1	58.00	10	58.10	58.30	-9	19,096	-0.05%
2022/08/23	1.2	58.41	0	0.00	58.20	1.2	20,315	0.01%
2022/08/22	3.1	58.94	6	58.90	58.80	-2.9	20,608	-0.01%
2022/08/18	1	60.01	0.2	60.06	60.00	0.9	21,181	0.00%
2022/08/17	0	60.50	0	0.00	60.50	0	21,624	0.00%
2022/08/16	1	60.00	0.1	60.30	60.00	0.9	21,915	0.00%
2022/08/11	0	60.00	3.1	59.81	59.90	-3.1	22,914	-0.01%
2022/08/10	2	58.06	0	0.00	58.20	2	23,040	0.01%
2022/08/09	22	57.90	20	57.90	57.90	2	23,536	0.01%
2022/08/08	15.1	58.10	4.1	57.88	58.10	11	24,189	0.05%
2022/08/05	21.2	56.03	20	57.00	57.00	1.2	24,727	0.00%
2022/08/04	26.1	56.05	21	56.00	56.00	5.1	25,216	0.02%
2022/08/03	5.8	55.94	1	56.60	56.60	4.8	25,415	0.02%
2022/08/02	5.2	55.71	0.1	56.50	56.60	5.1	25,976	0.02%
2022/08/01	13	56.59	0	0.00	56.60	13	26,481	0.05%
2022/07/29	1.1	55.92	0	0.00	56.10	1.1	27,374	0.00%
2022/07/28	1	56.40	1	56.50	56.30	0	27,378	0.00%
2022/07/27	8.4	54.85	8	55.25	55.30	0.4	27,223	0.00%
2022/07/26	0.2	59.30	35	59.23	59.20	-34.8	26,627	-0.13%
2022/07/25	0	59.30	2	59.10	59.20	-2	26,269	-0.01%
2022/07/22	26	58.15	21	58.40	58.40	5	26,169	0.02%
2022/07/21	1	58.30	13.5	57.78	58.40	-12.5	26,216	-0.05%
2022/07/20	33.5	59.27	25.1	58.11	58.10	8.4	26,099	0.03%
2022/07/19	5.1	58.80	0	0.00	58.60	5.1	26,050	0.02%
2022/07/18	1.2	59.22	3.4	59.28	59.60	-2.2	25,942	-0.01%
2022/07/15	1.1	57.51	0	0.00	57.30	1.1	25,728	0.00%
2022/07/14	4	58.23	5	58.34	58.30	-1	25,586	0.00%
2022/07/13	5	58.78	9	58.51	58.70	-4	25,488	-0.02%
2022/07/12	5.2	56.33	0	0.00	55.80	5.2	25,377	0.02%
2022/07/11	3	58.30	2	58.40	58.20	1	25,036	0.00%
2022/07/08	0	59.40	7.1	59.60	58.90	-7.1	25,076	-0.03%
2022/07/07	1	57.80	3	59.47	59.20	-2	24,927	-0.01%
2022/07/06	2	58.50	0	0.00	58.20	2	24,827	0.01%
2022/07/05	1	59.62	17	59.99	60.30	-16	24,783	-0.06%
2022/07/04	2.4	57.93	1	57.90	57.90	1.4	24,607	0.01%
2022/07/01	5.2	58.78	11	58.70	58.30	-5.8	24,789	-0.02%
2022/06/30	3	60.07	1	60.40	59.80	2	24,569	0.01%
2022/06/29	3	60.73	2	60.90	60.80	1	24,593	0.00%
2022/06/28	1	61.22	1	61.50	61.60	0	24,565	0.00%
2022/06/27	2.4	62.35	5.1	62.52	61.90	-2.7	24,701	-0.01%
2022/06/24	2.3	61.81	1	62.30	61.90	1.2	24,659	0.01%
2022/06/23	21	61.46	4	61.20	61.10	17	24,684	0.07%
2022/06/22	4	62.20	23	63.41	61.70	-19	24,595	-0.08%
2022/06/21	5.1	63.18	2	62.75	63.20	3.1	24,682	0.01%
2022/06/20	2.1	60.60	0	0.00	60.20	2.1	24,679	0.01%
2022/06/17	5.1	60.96	5	61.06	60.80	0.1	24,543	0.00%
2022/06/16	20.1	62.65	1	62.50	61.90	19.1	24,428	0.08%
2022/06/15	2	61.80	0	0.00	61.80	2	24,586	0.01%
2022/06/14	3.1	62.28	50	61.80	62.00	-46.9	24,679	-0.19%
2022/06/13	1	61.61	0	0.00	61.80	1	24,582	0.00%
2022/06/10	1.2	62.96	1	62.60	62.90	0.2	24,422	0.00%
2022/06/09	2	63.25	2	63.25	63.40	0	24,384	0.00%
2022/06/08	0.1	63.80	1	63.80	63.80	-0.9	24,372	0.00%
2022/06/07	10.1	63.80	0	0.00	63.40	10.1	24,563	0.04%
2022/06/06	1	64.00	5	63.82	64.00	-4	24,544	-0.02%
2022/06/02	5.1	63.96	1	64.00	63.70	4.1	25,130	0.02%
2022/06/01	2	63.75	0	0.00	63.60	2	25,783	0.01%
2022/05/31	2.1	63.29	2	63.70	64.10	0.1	25,952	0.00%
2022/05/30	8	62.93	10	62.93	63.20	-2	24,693	-0.01%
2022/05/27	4	61.20	17	60.91	61.30	-13	24,505	-0.05%
2022/05/26	21	60.03	45	60.39	59.70	-24	24,455	-0.10%
2022/05/25	13.1	59.30	11	59.55	59.50	2.1	24,745	0.01%
2022/05/24	16	60.39	3	60.30	60.10	13	24,729	0.05%
2022/05/23	12.3	60.72	11.8	60.55	60.50	0.5	24,463	0.00%
2022/05/20	1	61.90	2.2	62.01	61.80	-1.2	24,138	0.00%
2022/05/19	25	61.86	1	62.00	61.60	24	23,987	0.10%
2022/05/18	17.1	63.46	19.4	63.74	63.70	-2.3	23,626	-0.01%
2022/05/17	2	61.70	2	61.80	61.60	0	23,407	0.00%
2022/05/16	9.2	62.23	14.5	61.90	62.40	-5.3	23,070	-0.02%
2022/05/13	5	63.44	27.2	63.32	63.50	-22.2	22,557	-0.10%
2022/05/12	12.3	64.33	15	64.89	63.30	-2.7	22,023	-0.01%
2022/05/11	17.2	66.52	2.2	66.34	66.20	14.9	21,432	0.07%
2022/05/10	10.3	66.51	16	66.34	67.10	-5.7	21,167	-0.03%
2022/05/09	25.2	68.52	4.4	69.00	67.80	20.8	20,607	0.10%
2022/05/06	18.8	71.03	5	71.14	71.30	13.8	20,087	0.07%
2022/05/05	8	74.85	0	0.00	74.50	8	19,489	0.04%
2022/05/04	0	74.40	1	74.50	74.60	-1	19,498	-0.01%
2022/05/03	0.2	73.70	0	0.00	73.70	0.2	19,964	0.00%
2022/04/29	0.2	74.42	1.2	74.16	74.40	-1	20,183	0.00%
2022/04/28	0.1	73.40	0	0.00	73.40	0.1	20,493	0.00%
2022/04/27	2	73.65	0	0.00	73.20	2	20,536	0.01%
2022/04/26	0.2	74.87	1	75.10	75.10	-0.9	20,477	0.00%
2022/04/25	2.1	74.12	1	74.80	74.80	1.1	20,531	0.01%
2022/04/22	0.2	75.50	2.2	74.91	75.90	-2	20,641	-0.01%
2022/04/21	1.2	74.15	1	74.20	74.60	0.2	20,967	0.00%
2022/04/20	0.1	74.58	0.2	75.00	74.90	-0.2	21,629	0.00%
2022/04/19	2	73.80	0	0.00	73.50	2	22,024	0.01%
2022/04/18	4.4	74.02	2	73.80	73.90	2.4	23,113	0.01%
2022/04/15	1.1	75.21	5	75.20	75.10	-4	23,008	-0.02%
2022/04/14	3.1	75.83	0	0.00	75.60	3.1	23,233	0.01%
2022/04/13	4	76.10	0	0.00	76.40	4	23,341	0.02%
2022/04/12	10	75.90	5	75.90	75.80	5	23,389	0.02%
2022/04/11	2	76.20	2.1	77.06	76.50	-0.1	23,312	0.00%
2022/04/08	0	0.00	10.2	76.34	76.30	-10.2	23,313	-0.04%
2022/04/07	5	76.08	18	76.50	76.00	-13	23,325	-0.06%
2022/04/06	0.3	77.50	13	77.18	77.50	-12.7	23,191	-0.05%
2022/04/01	14.5	76.84	2	77.05	77.10	12.5	23,165	0.05%
2022/03/31	2	76.10	6	76.60	76.50	-4	22,973	-0.02%
2022/03/30	0	0.00	14.2	76.00	76.10	-14.2	22,906	-0.06%
2022/03/29	6	75.48	0.1	75.30	75.20	6	22,733	0.03%
2022/03/25	0.1	75.20	5	75.06	75.00	-4.9	22,702	-0.02%
2022/03/24	2.1	75.12	0	0.00	75.50	2.1	22,799	0.01%
2022/03/23	1.4	75.75	7.1	76.03	75.90	-5.7	24,044	-0.02%
2022/03/22	4.2	73.72	0.2	74.20	74.30	4	23,782	0.02%
2022/03/21	1	74.11	1	74.50	74.30	0	23,744	0.00%
2022/03/18	8	74.90	1.6	75.09	74.30	6.4	23,722	0.03%
2022/03/17	0	74.80	5	74.54	74.80	-5	23,610	-0.02%
2022/03/16	5	72.98	0	0.00	73.10	5	23,482	0.02%
2022/03/15	0.4	72.59	0.1	72.70	72.70	0.4	23,502	0.00%
2022/03/14	9.1	72.97	0	0.00	72.70	9.1	23,667	0.04%
2022/03/11	2.1	73.06	0	0.00	72.70	2.1	23,716	0.01%
2022/03/10	16	73.61	5	73.74	73.80	11	23,731	0.05%
2022/03/09	7	71.81	1	72.10	71.70	6	23,650	0.03%
2022/03/08	14.3	70.25	4	70.90	70.60	10.3	23,509	0.04%
2022/03/07	20.3	72.10	8.6	71.87	71.70	11.7	22,942	0.05%
2022/03/04	40.1	74.58	0	0.00	74.40	40.1	22,811	0.18%
2022/03/03	0	75.80	1	75.60	75.60	-1	22,695	0.00%
2022/03/02	4.1	75.50	1	75.70	75.60	3.1	23,078	0.01%
2022/03/01	0.2	76.10	2	74.90	76.20	-1.8	22,997	-0.01%
2022/02/25	15.6	75.01	5	74.82	75.10	10.6	22,848	0.05%
2022/02/24	2.7	75.79	0	0.00	75.90	2.7	22,426	0.01%
2022/02/23	0.1	76.63	0	0.00	76.50	0.1	22,153	0.00%
2022/02/22	10	76.41	1	76.50	76.50	9	22,435	0.04%
2022/02/21	2	77.10	18.4	77.25	77.60	-16.4	22,575	-0.07%
2022/02/18	2.1	77.53	3	77.87	77.80	-0.9	23,102	0.00%
2022/02/17	5	78.40	7	78.39	78.20	-2	23,247	-0.01%
2022/02/16	11.2	77.32	3	77.60	77.80	8.2	23,189	0.04%
2022/02/15	6	76.78	3	77.30	76.60	3	23,115	0.01%
2022/02/14	3.3	76.26	0	0.00	76.10	3.3	23,054	0.01%
2022/02/11	0	0.00	3	77.13	77.30	-3	23,073	-0.01%
2022/02/10	1	76.90	0	0.00	77.40	1	23,110	0.00%
2022/02/09	3	76.57	16	76.79	77.10	-13	23,163	-0.06%
2022/02/08	21	76.70	17.4	76.83	76.80	3.6	23,129	0.02%
2022/02/07	2.1	76.53	6	76.89	77.10	-4	23,051	-0.02%
2022/01/26	0.1	75.79	14.4	75.58	75.60	-14.2	22,821	-0.06%
2022/01/25	12.4	75.22	1	75.40	75.50	11.4	23,018	0.05%
2022/01/24	7.4	76.14	0	0.00	76.50	7.4	22,773	0.03%
2022/01/21	14.1	76.85	13	77.02	76.70	1.1	23,084	0.00%
2022/01/20	2.1	78.13	2	78.40	78.30	0.1	22,715	0.00%
2022/01/19	6.2	78.93	1	79.30	78.80	5.2	22,644	0.02%
2022/01/18	6.1	79.40	5	79.66	79.40	1.1	22,617	0.00%
2022/01/17	8.1	78.93	5	78.80	78.90	3.1	22,492	0.01%
2022/01/14	16.1	80.35	10.3	80.37	80.40	5.8	22,259	0.03%
2022/01/13	10.1	80.10	14.6	80.72	81.60	-4.5	21,985	-0.02%
2022/01/12	4	79.85	69.1	79.57	80.00	-65.1	21,365	-0.30%
2022/01/11	8	78.53	23.5	78.73	79.90	-15.5	20,931	-0.07%
2022/01/10	5	76.30	2	75.86	76.40	3	19,839	0.01%
2022/01/07	0.2	76.00	3	75.94	75.70	-2.9	19,874	-0.01%
2022/01/06	0	0.00	1	75.70	75.90	-1	19,670	-0.01%
2022/01/05	0	75.70	10	75.45	75.70	-10	19,602	-0.05%
2022/01/04	8	75.30	2	75.80	75.30	6	19,658	0.03%
2022/01/03	4.4	75.39	4	75.43	75.30	0.4	19,625	0.00%
2021/12/30	0.8	76.36	1	76.50	76.30	-0.2	19,745	0.00%
2021/12/29	3.4	76.25	4.4	76.26	76.60	-1.1	19,899	-0.01%
2021/12/28	5	75.50	24	75.67	75.90	-19	19,971	-0.10%
2021/12/27	5	75.46	7.9	75.40	75.20	-2.9	20,035	-0.01%
2021/12/24	0	0.00	6	75.10	75.20	-6	20,450	-0.03%
2021/12/23	0.1	74.80	0	0.00	74.80	0.1	20,499	0.00%
2021/12/22	6	74.52	1.5	74.57	74.40	4.5	20,660	0.02%
2021/12/21	1	74.41	2.6	74.78	74.80	-1.6	20,663	-0.01%
2021/12/20	6.3	74.24	0	0.00	74.10	6.3	20,665	0.03%
2021/12/17	1.1	74.35	1	75.20	74.30	0.1	20,632	0.00%
2021/12/16	2.3	74.63	0	0.00	74.90	2.3	19,329	0.01%
2021/12/15	5	74.61	10.5	74.52	74.60	-5.5	19,813	-0.03%
2021/12/14	12.5	74.93	0	0.00	74.90	12.5	20,293	0.06%
2021/12/13	12.4	76.20	2.7	75.98	75.70	9.8	20,323	0.05%
2021/12/10	0.4	75.92	1	76.20	75.90	-0.6	20,383	0.00%
2021/12/09	0.2	75.90	3.5	75.71	76.00	-3.3	20,596	-0.02%
2021/12/08	2	75.20	7.3	75.55	76.00	-5.3	21,110	-0.03%
2021/12/07	1.3	74.23	12.1	74.94	75.30	-10.8	20,922	-0.05%
2021/12/06	5.3	74.09	3.3	74.01	74.10	2	20,895	0.01%
2021/12/02	0.2	74.00	0	0.00	73.70	0.2	21,136	0.00%
2021/12/01	9.3	74.07	1	74.00	74.10	8.3	21,743	0.04%
2021/11/30	15.2	73.48	0	0.00	73.10	15.2	22,098	0.07%
2021/11/29	4.4	73.49	12	73.63	73.50	-7.6	21,815	-0.03%
2021/11/26	6	74.42	4	74.77	74.20	2	21,766	0.01%
2021/11/25	2.9	74.36	2	74.40	74.30	0.9	21,798	0.00%
2021/11/24	2.2	74.51	2	75.20	74.40	0.2	22,013	0.00%
2021/11/23	9.2	74.41	5.4	74.59	74.30	3.8	22,200	0.02%
2021/11/22	5	74.30	2.9	74.47	74.40	2.1	22,115	0.01%
2021/11/19	18.6	75.24	8	74.99	74.80	10.6	22,104	0.05%
2021/11/18	9.2	76.37	9	76.31	76.40	0.1	22,093	0.00%
2021/11/17	20	74.88	44.1	75.18	76.10	-24.1	22,097	-0.11%
2021/11/16	2.2	73.64	0.9	73.94	74.00	1.2	21,727	0.01%
2021/11/15	6.5	74.12	7.7	74.41	74.00	-1.2	21,793	-0.01%
2021/11/12	6.1	73.29	3	73.30	73.30	3.1	21,758	0.01%
2021/11/11	13.2	73.08	1	73.10	73.00	12.2	21,928	0.06%
2021/11/10	0.2	73.10	0	0.00	73.00	0.2	22,005	0.00%
2021/11/09	1	73.20	8	73.20	73.10	-7	21,976	-0.03%
2021/11/08	8.1	73.49	5	73.42	73.60	3.1	22,005	0.01%
2021/11/05	4	72.15	2	72.10	72.50	2	22,472	0.01%
2021/11/04	1	72.80	1	72.70	72.50	0	22,426	0.00%
2021/11/03	15	72.53	0.3	72.90	72.70	14.7	22,518	0.07%
2021/11/02	2.3	72.58	25.7	73.29	72.60	-23.4	22,465	-0.10%
2021/11/01	5.3	73.37	12.5	73.12	73.10	-7.2	22,134	-0.03%
2021/10/29	27.1	73.46	12	73.53	73.60	15.1	21,917	0.07%
2021/10/28	3	74.47	6	74.50	74.50	-3	21,354	-0.01%
2021/10/27	27.1	74.64	0	0.00	75.00	27.1	21,533	0.13%
2021/10/26	3.3	75.23	2	75.10	75.50	1.3	21,825	0.01%
2021/10/25	2.5	74.32	1	74.70	74.80	1.5	21,970	0.01%
2021/10/22	3.1	74.05	12	74.18	74.10	-8.9	22,412	-0.04%
2021/10/21	15.3	74.73	7	74.91	74.80	8.3	22,994	0.04%
2021/10/20	6.2	74.57	6	74.50	74.30	0.2	23,928	0.00%
2021/10/19	2	74.80	6	74.88	74.80	-4	24,513	-0.02%
2021/10/18	5.7	75.31	0	0.00	75.10	5.7	25,018	0.02%
2021/10/15	15.4	75.30	5.4	75.12	75.10	10	25,417	0.04%
2021/10/14	2	74.80	0	0.00	74.40	2	25,773	0.01%
2021/10/13	13.2	74.31	1	74.47	74.50	12.2	26,599	0.05%
2021/10/12	13	74.17	2.5	74.28	74.80	10.5	27,409	0.04%
2021/10/07	7	75.56	5.2	75.90	75.50	1.9	28,192	0.01%
2021/10/06	6.2	74.05	7.6	74.65	74.70	-1.4	28,474	-0.01%
2021/10/05	4.2	73.28	7	74.01	73.80	-2.8	29,237	-0.01%
2021/10/04	4.3	74.63	11.3	74.60	74.40	-6.9	29,236	-0.02%
2021/10/01	8.4	75.11	5.1	75.30	75.40	3.3	29,267	0.01%
2021/09/30	3.5	76.80	0	0.00	76.70	3.5	28,911	0.01%
2021/09/29	6.2	76.67	1	77.00	76.70	5.2	28,935	0.02%
2021/09/28	2	77.05	11.2	77.06	77.50	-9.2	28,835	-0.03%
2021/09/27	5.2	77.53	0	0.00	77.70	5.2	28,897	0.02%
2021/09/24	3	77.50	0.5	77.60	77.50	2.5	28,910	0.01%
2021/09/23	30.2	77.40	1	77.80	77.40	29.2	29,021	0.10%
2021/09/22	18	76.62	27.5	77.12	77.10	-9.5	29,044	-0.03%
2021/09/17	5	79.32	1	79.90	78.80	4	28,590	0.01%
2021/09/16	4	80.80	0	0.00	80.70	4	28,189	0.01%
2021/09/15	2	81.11	13.5	80.81	81.40	-11.5	28,051	-0.04%
2021/09/14	3	81.20	2	81.70	80.80	1	27,943	0.00%
2021/09/13	9.7	78.87	20.2	80.03	81.40	-10.5	27,843	-0.04%
2021/09/10	9.2	77.54	6	77.77	77.60	3.2	27,755	0.01%
2021/09/09	13	76.76	2	76.35	77.40	11	28,035	0.04%
2021/09/08	6	77.33	0	0.00	77.40	6	27,917	0.02%
2021/09/07	7	77.66	11	78.12	78.10	-4	27,716	-0.01%
2021/09/06	25.5	77.79	18	78.10	77.20	7.5	27,656	0.03%
2021/09/03	11	84.72	41	84.74	84.80	-30	27,059	-0.11%
2021/09/02	14.3	82.83	3.1	83.48	82.70	11.2	26,702	0.04%
2021/09/01	1	84.40	3.4	84.57	84.20	-2.4	26,371	-0.01%
2021/08/31	4.2	83.74	3.2	84.39	85.00	1	26,181	0.00%
2021/08/30	6.1	84.26	8.2	84.06	84.80	-2	25,889	-0.01%
2021/08/27	3	81.97	8.5	82.36	83.50	-5.5	25,694	-0.02%
2021/08/26	15	80.10	1	80.50	81.30	14	25,664	0.05%
2021/08/25	1	79.80	1	80.90	80.80	0	25,798	0.00%
2021/08/24	6	79.32	5.1	79.85	80.40	0.9	25,725	0.00%
2021/08/23	4.1	78.71	7.1	78.94	79.00	-3	25,584	-0.01%
2021/08/20	1	76.00	2.8	76.52	76.50	-1.8	25,472	-0.01%
2021/08/19	1	77.40	5.3	77.08	77.00	-4.3	26,040	-0.02%
2021/08/18	4	77.63	1	77.90	78.00	3	25,902	0.01%
2021/08/17	2	78.00	7.1	77.71	78.20	-5.1	26,016	-0.02%
2021/08/16	5.1	76.78	14.7	76.40	76.50	-9.6	25,957	-0.04%
2021/08/13	1.2	78.05	3	78.17	78.10	-1.8	26,571	-0.01%
2021/08/12	1.1	78.63	0	0.00	78.80	1.1	26,794	0.00%
2021/08/11	14.2	78.38	15.9	78.33	79.20	-1.8	27,129	-0.01%
2021/08/10	0	0.00	0.5	76.15	76.00	-0.5	27,455	0.00%
2021/08/09	2	75.15	1.9	75.95	76.10	0.1	28,302	0.00%
2021/08/06	1	75.72	0	0.00	76.00	1	28,733	0.00%
2021/08/05	1	75.90	6.4	76.22	76.30	-5.4	29,698	-0.02%
2021/08/04	2	76.15	0.2	76.40	76.30	1.8	31,868	0.01%
2021/08/03	4.2	76.08	1.5	76.43	76.40	2.6	33,264	0.01%
2021/08/02	6.5	75.13	11	76.13	76.50	-4.5	34,382	-0.01%
2021/07/30	16	74.98	3	75.00	75.00	13	34,549	0.04%
2021/07/29	6	75.78	0	0.00	75.80	6	34,671	0.02%
2021/07/28	7	75.09	5.8	75.51	75.60	1.2	35,189	0.00%
2021/07/27	13	76.85	9	76.67	76.40	4	35,754	0.01%
2021/07/26	42	80.69	3	80.23	78.50	39	36,651	0.11%
2021/07/23	14.1	84.87	19.1	84.50	85.00	-4.9	35,783	-0.01%
2021/07/22	8.2	83.86	12.5	83.91	84.10	-4.3	35,413	-0.01%
2021/07/21	5	81.90	0	0.00	81.80	5	35,067	0.01%
2021/07/20	59.5	81.94	14	81.47	81.50	45.5	35,157	0.13%
2021/07/19	12	83.82	15	83.00	83.00	-3	34,832	-0.01%
2021/07/16	6.3	81.37	22.2	81.67	82.90	-15.9	34,503	-0.05%
2021/07/15	18.2	79.59	7	79.49	79.50	11.2	33,951	0.03%
2021/07/14	9.3	77.76	3.1	78.13	78.10	6.2	33,901	0.02%
2021/07/13	17	77.19	2	76.95	76.20	15	33,916	0.04%
2021/07/12	4.2	76.58	22.2	77.92	76.10	-18	33,786	-0.05%
2021/07/09	5	74.08	0.8	74.35	74.20	4.2	33,694	0.01%
2021/07/08	3.1	74.34	25	74.50	74.80	-21.9	33,692	-0.07%
2021/07/07	1	73.40	1	74.00	74.00	0	33,896	0.00%
2021/07/06	4	74.00	0.3	74.00	73.70	3.7	34,220	0.01%
2021/07/05	0.1	73.80	4.3	73.82	73.90	-4.2	34,315	-0.01%
2021/07/02	1	73.00	11.4	73.12	72.90	-10.4	34,431	-0.03%
2021/07/01	4	73.55	2.4	73.63	73.40	1.7	34,570	0.00%
2021/06/30	1	73.80	18	73.62	73.90	-17	34,764	-0.05%
2021/06/29	2	72.30	0	0.00	72.60	2	35,045	0.01%
2021/06/28	1	72.62	2.4	73.50	73.20	-1.3	35,424	0.00%
2021/06/25	12	72.68	5.2	73.12	72.90	6.8	35,800	0.02%
2021/06/24	2.2	71.90	0	0.00	71.90	2.2	35,812	0.01%
2021/06/23	4.5	70.95	7	71.43	71.80	-2.5	36,140	-0.01%
2021/06/22	1	70.30	1	70.70	70.70	0	36,335	0.00%
2021/06/21	29.1	69.97	2	70.10	70.00	27.1	36,352	0.07%
2021/06/18	9.2	71.65	2	71.65	71.30	7.2	36,089	0.02%
2021/06/17	15.9	72.12	0	0.00	72.30	15.9	35,879	0.04%
2021/06/16	15.2	72.61	1.3	72.76	72.60	13.9	36,428	0.04%
2021/06/15	17	73.04	0	0.00	73.00	17	36,476	0.05%
2021/06/11	7.2	73.94	1	73.90	73.80	6.2	36,693	0.02%
2021/06/10	1	73.10	54.6	73.57	73.80	-53.6	36,729	-0.15%
2021/06/09	9	72.94	0.3	73.40	72.90	8.7	37,125	0.02%
2021/06/08	2.1	73.12	3.3	73.62	73.70	-1.1	37,549	0.00%
2021/06/07	1	72.32	3	73.37	73.20	-2	38,854	-0.01%
2021/06/04	9	72.82	42	72.71	72.90	-33	39,203	-0.08%
2021/06/03	23	74.07	5	73.50	73.60	18	39,914	0.05%
2021/06/02	8	73.56	11.2	73.28	74.50	-3.2	40,087	-0.01%
2021/06/01	2	72.90	2	72.60	73.00	0	39,920	0.00%
2021/05/31	0	0.00	22	72.33	72.30	-22	40,115	-0.05%
2021/05/28	1.1	71.23	11	72.17	72.00	-9.9	40,194	-0.02%
2021/05/27	14	70.46	2	71.35	71.60	12	40,267	0.03%
2021/05/26	30	71.53	3	71.73	71.60	27	40,456	0.07%
2021/05/25	24	71.90	0.5	72.04	71.90	23.5	41,177	0.06%
2021/05/24	22.2	71.75	3	72.03	72.00	19.2	41,309	0.05%
2021/05/21	23.1	73.41	5.5	73.39	72.00	17.6	41,400	0.04%
2021/05/20	14	69.84	35	69.75	70.20	-21	40,820	-0.05%
2021/05/19	11	71.03	4	70.80	70.60	7	40,702	0.02%
2021/05/18	1	71.00	50.2	69.63	71.40	-49.2	40,660	-0.12%
2021/05/17	34.8	66.26	22.7	66.76	65.60	12.1	40,601	0.03%
2021/05/14	7.2	69.78	4.9	69.42	69.60	2.3	39,774	0.01%
2021/05/13	24.1	70.09	23	68.28	68.60	1.1	39,246	0.00%
2021/05/12	60.2	70.94	28	70.89	70.00	32.2	38,421	0.08%
2021/05/11	18.1	75.60	19.1	76.46	74.80	-1	36,694	0.00%
2021/05/10	9.2	74.63	24.6	74.81	76.60	-15.4	35,260	-0.04%
2021/05/07	2	70.75	10	70.44	70.80	-8	34,384	-0.02%
2021/05/06	14.1	69.39	5.6	70.05	69.60	8.6	34,193	0.03%
2021/05/05	11	69.64	22.1	69.34	69.50	-11.1	33,736	-0.03%
2021/05/04	55	68.16	14.2	67.37	67.40	40.8	33,156	0.12%
2021/05/03	18.6	69.70	23.3	70.07	68.80	-4.7	32,463	-0.01%
2021/04/29	2	64.35	21	64.38	64.20	-19	31,048	-0.06%
2021/04/28	12	65.43	17.2	65.51	65.10	-5.2	30,854	-0.02%
2021/04/27	0	0.00	22.1	64.37	64.90	-22.1	30,724	-0.07%
2021/04/26	19.1	64.06	35.3	63.78	64.10	-16.2	30,536	-0.05%
2021/04/23	0.1	61.10	2	61.35	61.30	-1.9	30,234	-0.01%
2021/04/22	13	61.37	14	61.41	61.10	-1	30,326	0.00%
2021/04/21	9	61.22	6	61.37	61.40	3	30,017	0.01%
2021/04/20	0	0.00	23	61.40	61.80	-23	30,043	-0.08%
2021/04/19	14.1	61.26	5.2	61.18	61.80	8.9	30,178	0.03%
2021/04/16	16	59.56	44	59.79	60.00	-28	30,110	-0.09%
2021/04/15	14	59.78	24	59.00	60.00	-10	30,284	-0.03%
2021/04/14	13.1	56.96	0	0.00	57.10	13.1	29,598	0.04%
2021/04/13	39.2	57.98	4.1	58.22	57.80	35.1	29,559	0.12%
2021/04/12	7.3	57.93	9	57.80	58.00	-1.7	29,197	-0.01%
2021/04/09	3	56.40	18	56.52	56.40	-15	28,971	-0.05%
2021/04/08	9	57.00	10	56.90	56.90	-1	28,985	0.00%
2021/04/07	2	57.25	1	57.50	57.50	1	29,180	0.00%
2021/04/06	8	57.55	0	0.00	57.30	8	28,913	0.03%
2021/04/01	15	57.53	5	57.72	57.80	10	28,624	0.03%
2021/03/31	8	56.95	1	57.70	56.80	7	28,086	0.02%
2021/03/30	11	56.72	5	56.50	56.80	6	27,757	0.02%
2021/03/29	6	55.92	16	55.79	55.90	-10	27,361	-0.04%
2021/03/26	14	55.53	3	55.60	55.50	11	27,328	0.04%
2021/03/25	22	54.94	29	54.87	55.30	-7	27,357	-0.03%
2021/03/24	17	54.26	4	54.85	54.40	13	27,212	0.05%
2021/03/23	4	54.53	1	54.80	54.50	3	27,030	0.01%
2021/03/22	2.2	53.66	2	53.75	53.90	0.2	26,920	0.00%
2021/03/19	10.2	53.51	1	53.40	53.70	9.2	27,234	0.03%
2021/03/18	4.2	54.86	14	54.44	54.40	-9.8	26,995	-0.04%
2021/03/17	14.3	54.46	37	54.64	54.50	-22.7	27,457	-0.08%
2021/03/16	1	55.30	2	55.40	55.40	-1	27,420	0.00%
2021/03/15	6.4	55.52	11	55.45	55.50	-4.6	27,388	-0.02%
2021/03/12	47.2	54.82	3.5	55.39	54.90	43.7	27,099	0.16%
2021/03/11	30.3	56.11	28.9	55.91	55.40	1.4	26,922	0.01%
2021/03/10	3	53.60	11	53.97	54.00	-8	25,773	-0.03%
2021/03/09	18	53.18	90.2	53.44	53.70	-72.2	25,454	-0.28%
2021/03/08	2	52.10	48	52.05	52.10	-46	24,877	-0.18%
2021/03/05	0	0.00	12	50.58	50.80	-12	24,534	-0.05%
2021/03/04	4.1	50.36	12	50.52	50.60	-7.9	25,238	-0.03%
2021/03/03	0	0.00	15.2	50.92	51.00	-15.2	25,089	-0.06%
2021/03/02	32	50.68	6	50.83	50.10	26	24,982	0.10%
2021/02/26	24.1	50.32	4	50.50	49.90	20.1	24,694	0.08%
2021/02/25	46	51.43	92	51.38	51.70	-46	23,847	-0.19%
2021/02/24	0.1	49.90	33	49.98	50.00	-33	23,128	-0.14%
2021/02/23	5.1	49.75	26	49.71	49.75	-20.9	22,937	-0.09%
2021/02/22	22	49.18	23	49.82	48.95	-1	22,702	0.00%
2021/02/19	3	48.88	1	49.10	49.10	2	22,644	0.01%
2021/02/18	3.1	49.55	11.1	49.85	49.20	-8	22,724	-0.04%
2021/02/17	11.6	48.74	48	48.80	48.90	-36.4	22,516	-0.16%
2021/02/05	1	47.00	1	46.95	46.90	0	21,815	0.00%
2021/02/04	5	47.09	0	0.00	47.10	5	22,053	0.02%
2021/02/03	5	47.39	1	47.40	47.60	4	22,835	0.02%
2021/02/02	0	0.00	2	47.25	47.25	-2	22,979	-0.01%
2021/02/01	0	0.00	1	45.90	45.95	-1	22,665	0.00%
2021/01/29	2	46.05	13	45.76	45.55	-11	22,644	-0.05%
2021/01/28	1	46.30	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	1	46.80	46.80	-1	22,191	0.00%
2021/01/26	3	46.82	1	46.50	46.50	2	22,119	0.01%
2021/01/25	11.1	47.76	2	47.48	47.40	9.1	21,928	0.04%
2021/01/22	11.1	46.45	0	0.00	46.25	11.1	21,726	0.05%
2021/01/21	2	46.48	2	46.43	46.20	0	21,634	0.00%
2021/01/20	1	46.75	14	46.25	46.20	-13	21,583	-0.06%
2021/01/18	0.2	46.86	3	47.20	46.95	-2.8	21,305	-0.01%
2021/01/15	18	48.13	5.5	48.38	47.60	12.5	21,046	0.06%
2021/01/14	11	48.38	10	48.45	48.45	1	20,910	0.00%
2021/01/13	7.2	48.08	26	48.07	48.30	-18.8	20,703	-0.09%
2021/01/12	21.3	48.09	34	47.92	47.75	-12.7	20,349	-0.06%
2021/01/11	57	47.58	49	47.56	47.40	8	19,832	0.04%
2021/01/08	21	46.45	29	47.08	47.45	-8	19,420	-0.04%
2021/01/07	3	46.00	3	46.20	46.20	0	18,928	0.00%
2021/01/06	5	46.13	0	0.00	45.60	5	18,827	0.03%
2021/01/05	3	46.05	18	46.29	46.35	-15	18,643	-0.08%
2021/01/04	10	46.27	0	0.00	46.25	10	18,599	0.05%
2020/12/31	4	46.25	20	46.69	46.75	-16	18,506	-0.09%
2020/12/30	13	46.10	24	46.60	46.90	-11	18,315	-0.06%
2020/12/28	10.1	45.35	1	45.55	45.55	9.1	18,096	0.05%
2020/12/23	22	44.70	10	44.65	44.80	12	17,948	0.07%
2020/12/22	18	45.30	1	45.35	44.90	17	17,960	0.09%
2020/12/21	25	45.55	7	45.51	45.50	18	18,211	0.10%
2020/12/18	22	46.18	2	46.50	46.00	20	18,064	0.11%
2020/12/17	4	46.15	1	45.95	46.20	3	17,979	0.02%
2020/12/16	14.1	46.26	0	0.00	46.35	14.1	18,050	0.08%
2020/12/15	4	45.76	4	46.28	45.85	0	18,040	0.00%
2020/12/14	20.1	47.64	1	47.30	47.30	19.1	17,640	0.11%
2020/12/11	3	46.92	64.1	47.36	47.20	-61.1	17,326	-0.35%
2020/12/10	2	45.65	13	45.80	45.65	-11	16,697	-0.07%
2020/12/09	2	44.85	12	44.95	45.10	-10	16,532	-0.06%
2020/12/08	1	44.85	7	45.06	45.40	-6	16,584	-0.04%
2020/12/07	11	45.51	2.3	45.56	45.60	8.7	16,494	0.05%
2020/12/04	0	0.00	5.3	44.89	45.15	-5.3	16,320	-0.03%
2020/12/03	2	44.55	0	0.00	44.45	2	16,105	0.01%
2020/12/02	2	44.55	4	44.58	44.55	-2	15,890	-0.01%
2020/12/01	3	44.77	0	0.00	44.80	3	15,675	0.02%
2020/11/30	11	44.90	0	0.00	44.30	11	15,570	0.07%
2020/11/27	0	0.00	5	45.67	45.65	-5	14,834	-0.03%
2020/11/25	5	45.14	3	45.40	45.15	2	14,672	0.01%
2020/11/24	0	44.95	0	0.00	44.95	0	14,637	0.00%
2020/11/23	2.1	45.35	8	45.26	45.50	-5.9	14,581	-0.04%
2020/11/20	1	44.45	0	0.00	44.90	1	14,590	0.01%
2020/11/19	0	0.00	10	45.40	45.25	-10	14,975	-0.07%
2020/11/18	2	45.35	9	45.57	45.50	-7	14,881	-0.05%
2020/11/17	7	45.46	8	45.63	45.55	-1	14,877	-0.01%
2020/11/16	5	45.60	6	45.90	45.55	-1	14,813	-0.01%
2020/11/13	4	45.00	21	44.96	45.30	-17	14,784	-0.11%
2020/11/12	2	45.00	0	0.00	45.20	2	14,647	0.01%
2020/11/11	8	44.65	52.5	44.91	45.55	-44.5	14,376	-0.31%
2020/11/10	0	0.00	14.5	43.59	43.60	-14.5	13,554	-0.11%
2020/11/09	0	0.00	2	42.58	42.70	-2	13,328	-0.02%
2020/11/06	0	0.00	1.2	41.91	41.95	-1.2	13,253	-0.01%
2020/11/04	0	0.00	2	41.55	41.65	-2	13,527	-0.01%
2020/11/02	0	0.00	4	41.00	41.45	-4	13,664	-0.03%
2020/10/29	16	40.75	0	0.00	40.75	16	13,549	0.12%
2020/10/28	10	41.30	2	41.15	41.35	8	13,517	0.06%
2020/10/27	2	41.35	0	0.00	41.30	2	13,626	0.01%
2020/10/26	1	41.60	0	0.00	41.70	1	13,648	0.01%
2020/10/19	0	0.00	2	41.45	41.45	-2	13,652	-0.01%
2020/10/15	1	41.55	7	41.55	41.30	-6	13,830	-0.04%
2020/10/14	13	41.70	0	0.00	41.80	13	13,725	0.09%
2020/10/13	6	41.44	0	0.00	41.45	6	13,582	0.04%
2020/10/07	2	41.15	0	0.00	41.15	2	13,557	0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	3	41.27	0	0.00	41.20	3	13,460	0.02%
2020/09/30	10	41.90	1	41.75	41.90	9	13,544	0.07%
2020/09/28	17	41.19	0	0.00	41.30	17	13,654	0.12%
2020/09/24	15	40.79	1	40.60	40.60	14	13,700	0.10%
2020/09/23	15	41.53	0.1	41.85	41.75	14.9	13,275	0.11%
2020/09/18	3	43.20	2	43.10	42.85	1	13,252	0.01%
2020/09/17	1	43.40	0	0.00	43.25	1	13,119	0.01%
2020/09/15	0	0.00	1	43.75	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.65	43.65	-2	13,087	-0.02%
2020/09/11	10	43.45	6	43.32	43.45	4	13,010	0.03%
2020/09/10	0	0.00	1	43.10	43.05	-1	12,965	-0.01%
2020/09/09	7	41.89	0	0.00	42.25	7	12,854	0.05%
2020/09/04	1	42.15	0	0.00	42.45	1	13,169	0.01%
2020/09/02	1	42.05	2	42.15	42.20	-1	13,346	-0.01%
2020/09/01	8	42.51	0	0.00	42.80	8	13,346	0.06%
2020/08/31	32	42.85	0	0.00	42.80	32	13,272	0.24%
2020/08/28	1	43.50	31	43.49	43.30	-30	13,213	-0.23%
2020/08/27	1	43.00	10	43.00	43.10	-9	13,266	-0.07%
2020/08/26	1	43.15	0	0.00	43.40	1	13,235	0.01%
2020/08/25	4.1	43.29	25	43.29	43.40	-20.9	13,156	-0.16%
2020/08/21	23	41.44	2	41.45	41.80	21	12,897	0.16%
2020/08/20	12	41.54	5	41.50	41.40	7	12,766	0.05%
2020/08/19	1	43.20	1	43.20	42.75	0	12,709	0.00%
2020/08/18	0	0.00	13	42.50	42.55	-13	12,493	-0.10%
2020/08/17	0	0.00	1	42.50	42.50	-1	12,560	-0.01%
2020/08/13	0	0.00	23	41.90	42.00	-23	12,658	-0.18%
2020/08/12	5	41.85	0	0.00	41.85	5	12,773	0.04%
2020/08/11	0	0.00	1	42.00	41.75	-1	12,660	-0.01%
2020/08/07	0	0.00	0.9	41.30	41.15	-0.9	12,544	-0.01%
2020/08/05	3	41.35	0	0.00	41.40	3	12,568	0.02%
2020/08/04	0	0.00	10	41.38	41.30	-10	12,604	-0.08%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	5	41.80	0	0.00	41.75	5	12,603	0.04%
2020/07/30	10	41.85	0	0.00	42.20	10	12,463	0.08%
2020/07/29	10	41.97	0	0.00	41.80	10	12,418	0.08%
2020/07/28	1	41.50	0	0.00	41.70	1	12,617	0.01%
2020/07/24	1	42.20	6	42.08	42.00	-5	12,880	-0.04%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	5	43.05	6	42.99	43.10	-1	12,889	-0.01%
2020/07/21	2	42.60	0	0.00	42.50	2	12,846	0.02%
2020/07/20	1	42.70	0.5	42.65	42.65	0.5	12,732	0.00%
2020/07/17	0	0.00	5	42.90	42.80	-5	12,866	-0.04%
2020/07/16	1	42.65	5	42.85	42.85	-4	13,060	-0.03%
2020/07/15	0	42.75	0	0.00	42.80	0	13,046	0.00%
2020/07/14	10.3	42.94	0	0.00	42.70	10.3	13,170	0.08%
2020/07/13	0.1	42.90	0	0.00	43.00	0.1	13,365	0.00%
2020/07/10	0	0.00	6	42.53	42.40	-6	13,490	-0.04%
2020/07/09	11	43.10	0	0.00	42.80	11	13,702	0.08%
2020/07/06	1	43.25	0	0.00	43.30	1	13,742	0.01%
2020/07/03	0	0.00	1	42.80	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	2	42.35	42.10	-2	14,007	-0.01%
2020/07/01	0.1	42.35	3	41.80	42.30	-2.9	14,311	-0.02%
2020/06/30	62	43.87	30	43.90	43.90	32	14,307	0.22%
2020/06/29	1.1	43.75	0	0.00	43.80	1.1	14,241	0.01%
2020/06/24	1	44.10	2	44.13	44.15	-1	14,247	-0.01%
2020/06/23	30	43.90	32	43.86	44.00	-2	14,476	-0.01%
2020/06/19	11	43.84	0	0.00	43.60	11	14,773	0.07%
2020/06/17	30	43.85	30	44.20	44.30	0	15,019	0.00%
2020/06/16	32	43.73	32	44.11	44.10	0	15,493	0.00%
2020/06/15	31	43.11	0	0.00	43.10	31	16,095	0.19%
2020/06/12	31	43.09	30	42.70	43.25	1	16,407	0.01%
2020/06/11	30	43.45	32	43.92	43.60	-2	16,848	-0.01%
2020/06/10	0.1	44.50	31	44.32	44.60	-30.9	17,044	-0.18%
2020/06/09	20	43.95	22	44.00	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	7	43.82	43.85	-7	18,181	-0.04%
2020/06/05	1	43.60	0.1	43.50	43.50	0.9	18,324	0.00%
2020/06/04	1	43.50	0	0.00	43.55	1	18,566	0.01%
2020/06/03	0	0.00	5	43.45	43.55	-5	18,973	-0.03%
2020/06/02	20	42.70	20	42.95	42.95	0	18,957	0.00%
2020/06/01	0	42.50	29	42.93	42.50	-29	18,967	-0.15%
2020/05/29	24	41.80	0	0.00	42.40	24	18,961	0.13%
2020/05/28	50	42.64	50	41.95	42.05	0	18,742	0.00%
2020/05/27	31.1	42.55	30	42.65	42.65	1.1	18,852	0.01%
2020/05/26	31	41.58	46	42.67	42.45	-15	18,940	-0.08%
2020/05/25	49	41.16	33	41.64	41.70	16	18,867	0.08%
2020/05/21	0	0.00	5	42.20	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	25	42.13	42.25	-25	18,801	-0.13%
2020/05/19	30	41.55	40	42.00	42.00	-10	18,690	-0.05%
2020/05/18	20	41.15	20	41.20	41.20	0	18,448	0.00%
2020/05/15	30.1	41.00	36	41.13	41.15	-5.9	18,430	-0.03%
2020/05/14	2	40.55	0	0.00	40.55	2	18,263	0.01%
2020/05/13	35	41.11	30	40.95	40.95	5	18,156	0.03%
2020/05/12	30	41.00	30	41.20	41.20	0	18,167	0.00%
2020/05/11	0	0.00	1	41.40	41.20	-1	18,225	-0.01%
2020/05/08	2	40.65	1	40.85	40.65	1	18,241	0.01%
2020/05/07	12	40.58	0	0.00	40.50	12	18,279	0.07%
2020/05/06	6	40.34	0	0.00	40.55	6	18,315	0.03%
2020/05/04	16	40.73	2	40.95	40.75	14	18,411	0.08%
2020/04/30	5.4	41.73	3	41.75	42.30	2.4	18,225	0.01%
2020/04/29	0	0.00	5	41.35	41.05	-5	18,188	-0.03%
2020/04/27	0.1	40.15	2	39.95	40.10	-1.9	18,723	-0.01%
2020/04/24	1	39.20	8	39.55	39.20	-7	18,683	-0.04%
2020/04/22	0	0.00	6	38.62	39.45	-6	18,721	-0.03%
2020/04/21	4	39.21	0	0.00	39.00	4	18,670	0.02%
2020/04/20	3	40.15	0	0.00	40.10	3	18,566	0.02%
2020/04/17	2	40.75	2	41.30	40.60	0	18,610	0.00%
2020/04/16	1	40.25	0	0.00	40.20	1	18,482	0.01%
2020/04/15	4	40.81	11	41.03	41.05	-7	18,295	-0.04%
2020/04/14	0.1	40.65	2	40.20	40.65	-1.9	18,190	-0.01%
2020/04/13	2.8	39.80	5	39.46	39.50	-2.2	18,003	-0.01%
2020/04/10	1.1	39.21	6	39.18	39.20	-4.9	17,881	-0.03%
2020/04/09	2	38.10	0	0.00	38.20	2	17,767	0.01%
2020/04/08	0	0.00	3	37.95	37.95	-3	17,642	-0.02%
2020/04/07	6	37.18	8	37.29	37.25	-2	17,403	-0.01%
2020/04/06	1	36.95	0	0.00	37.30	1	17,181	0.01%
2020/04/01	2.1	37.49	0	0.00	37.40	2.1	16,908	0.01%
2020/03/30	7	37.48	0	0.00	37.90	7	16,494	0.04%
2020/03/27	0	0.00	33	38.21	38.30	-33	16,359	-0.20%
2020/03/26	6	37.44	1	37.40	37.30	5	16,114	0.03%
2020/03/25	1	37.20	0	0.00	37.10	1	16,112	0.01%
2020/03/24	3	36.70	3	36.25	36.25	0	15,922	0.00%
2020/03/23	1	36.05	0	0.00	36.00	1	15,817	0.01%
2020/03/20	12	36.19	1	36.30	37.50	11	15,842	0.07%
2020/03/19	38.1	34.92	2	35.43	34.85	36.1	15,428	0.23%
2020/03/18	9.1	36.87	0	0.00	36.85	9.1	15,332	0.06%
2020/03/17	6	37.46	1	37.60	37.35	5	15,127	0.03%
2020/03/16	6	38.66	3	38.87	38.05	3	14,810	0.02%
2020/03/13	7	38.04	1	38.50	39.65	6	14,425	0.04%
2020/03/12	9	40.60	1	40.70	40.50	8	13,472	0.06%
2020/03/11	4	42.48	0	0.00	42.15	4	13,056	0.03%
2020/03/10	45	42.64	0	0.00	42.35	45	13,022	0.35%
2020/03/09	14	43.01	1	42.50	42.35	13	12,848	0.10%
2020/03/06	1	44.15	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0.1	45.15	0	0.00	45.15	0.1	12,347	0.00%
2020/03/04	0.1	44.45	0	0.00	44.45	0.1	12,451	0.00%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/03/02	0	44.05	0	0.00	43.95	0	12,678	0.00%
2020/02/27	30	44.40	0	0.00	44.45	30	13,147	0.23%
2020/02/26	2	44.60	2	44.35	44.70	0	13,411	0.00%
2020/02/25	0	0.00	1	44.60	44.95	-1	13,301	-0.01%
2020/02/24	7.1	45.16	0	0.00	45.00	7.1	13,338	0.05%
2020/02/21	2	45.80	0	0.00	45.70	2	13,244	0.02%
2020/02/20	5	46.26	0	0.00	46.10	5	13,321	0.04%
2020/02/13	2	45.95	0	0.00	46.05	2	13,428	0.01%
2020/02/12	1	46.40	26	46.50	46.35	-25	13,455	-0.19%
2020/02/11	0	0.00	1	45.80	46.00	-1	13,347	-0.01%
2020/02/10	3.1	45.05	4	45.10	45.15	-0.9	13,575	-0.01%
2020/02/07	1	45.30	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	45.75	10	46.00	46.00	-10	14,017	-0.07%
2020/02/05	1.1	45.03	0	0.00	45.40	1.1	13,961	0.01%
2020/02/04	1	44.15	7	44.75	45.05	-6	13,912	-0.04%
2020/02/03	0	0.00	4	43.96	44.15	-4	13,979	-0.03%
2020/01/31	21	44.91	3	45.10	45.05	18	13,806	0.13%
2020/01/30	13	45.17	0	0.00	45.00	13	13,719	0.09%
2020/01/17	0	0.00	2	46.95	47.15	-2	13,064	-0.02%
2020/01/14	5	46.94	14	46.98	47.00	-9	12,838	-0.07%
2020/01/13	3	46.60	3	46.80	46.80	0	12,734	0.00%
2020/01/10	1.1	46.39	5	46.35	46.40	-3.9	12,676	-0.03%
2020/01/09	0	0.00	0	46.00	46.00	0	12,608	0.00%
2020/01/07	0	0.00	2	46.30	46.30	-2	12,548	-0.02%
2020/01/06	0.1	46.35	4.5	46.44	46.40	-4.4	12,563	-0.04%
2020/01/02	1	46.45	0	0.00	46.45	1	12,533	0.01%
2019/12/30	0	46.65	0	0.00	46.70	0	12,500	0.00%
2019/12/27	0.1	46.65	0	0.00	46.75	0.1	12,512	0.00%
2019/12/26	10	46.50	1	46.50	46.50	9	12,435	0.07%
2019/12/23	0	0.00	2	46.60	46.65	-2	12,613	-0.02%
2019/12/20	0	0.00	1	46.85	46.75	-1	12,650	-0.01%
2019/12/19	0	0.00	2	46.70	46.75	-2	12,514	-0.02%
2019/12/17	2	46.50	0	0.00	46.50	2	12,454	0.02%
2019/12/16	2	46.80	0	0.00	46.60	2	12,268	0.02%
2019/12/13	13	46.96	36	46.99	47.15	-23	12,136	-0.19%
2019/12/12	4	46.04	6	46.11	46.05	-2	11,685	-0.02%
2019/12/11	2	45.90	57	46.05	45.95	-55	11,598	-0.47%
2019/12/10	2.1	45.45	0	0.00	45.55	2.1	11,447	0.02%
2019/12/09	0	0.00	4	45.45	45.45	-4	11,404	-0.04%
2019/12/06	0	45.35	0	0.00	45.45	0	11,572	0.00%
2019/12/05	2.1	44.80	4	45.45	45.50	-1.9	11,663	-0.02%
2019/12/04	3	44.78	0	0.00	44.80	3	11,452	0.03%
2019/12/02	1	44.46	3	44.50	44.80	-2	11,513	-0.02%
2019/11/29	10	45.09	2	45.20	44.80	8	11,431	0.07%
2019/11/27	1	46.15	4.5	45.63	45.85	-3.5	11,107	-0.03%
2019/11/26	6	46.35	13	46.32	46.00	-7	10,945	-0.06%
2019/11/25	1.1	45.58	8	46.04	46.10	-6.9	10,286	-0.07%
2019/11/22	1	45.00	0	0.00	45.30	1	10,034	0.01%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/18	0	0.00	1	45.20	45.60	-1	9,831	-0.01%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	11	45.43	0.5	45.35	45.30	10.5	10,209	0.10%
2019/11/12	6	45.49	0	0.00	45.55	6	10,259	0.06%
2019/11/11	30.1	45.10	0	0.00	45.20	30.1	10,222	0.29%
2019/11/08	1	45.55	0	0.00	45.60	1	10,236	0.01%
2019/11/07	4	45.36	16	46.16	45.50	-12	10,148	-0.12%
2019/11/06	2	46.10	6	45.80	45.85	-4	9,873	-0.04%
2019/11/05	0	44.95	0	0.00	44.95	0	9,380	0.00%
2019/11/04	0	0.00	10	44.70	44.95	-10	9,414	-0.11%
2019/11/01	3	44.60	1	44.50	44.55	2	9,445	0.02%
2019/10/31	14	45.00	0	0.00	44.55	14	9,553	0.15%
2019/10/30	1	45.15	0	0.00	45.45	1	9,452	0.01%
2019/10/28	1	45.20	10	45.50	45.30	-9	9,503	-0.09%
2019/10/25	0.1	45.40	1	45.50	45.50	-0.9	9,528	-0.01%
2019/10/24	0	0.00	21	45.31	45.55	-21	9,527	-0.22%
2019/10/23	3	45.13	20	45.19	45.20	-17	9,479	-0.18%
2019/10/21	0	0.00	5	45.40	45.40	-5	9,511	-0.05%
2019/10/18	2	45.25	0	0.00	45.25	2	9,561	0.02%
2019/10/17	0	0.00	2	45.30	45.30	-2	9,504	-0.02%
2019/10/16	0	0.00	1	45.10	45.25	-1	9,499	-0.01%
2019/10/14	0	0.00	10	44.70	44.80	-10	9,512	-0.11%
2019/10/08	0	0.00	15	44.30	44.30	-15	9,457	-0.16%
2019/10/07	5	43.90	0	0.00	44.00	5	9,406	0.05%
2019/10/04	31	43.98	0	0.00	44.00	31	9,453	0.33%
2019/10/03	10	43.95	25	44.20	44.10	-15	9,476	-0.16%
2019/10/02	1	44.55	0	0.00	44.75	1	9,489	0.01%
2019/10/01	1	44.85	0	0.00	45.00	1	9,586	0.01%
2019/09/25	20.1	44.59	0.1	44.50	44.40	20	10,268	0.19%
2019/09/24	20	44.80	0	0.00	45.00	20	10,405	0.19%
2019/09/23	10	44.88	0	0.00	44.85	10	10,504	0.10%
2019/09/20	1	45.00	17	45.00	45.15	-16	10,806	-0.15%
2019/09/19	4	45.30	0	0.00	45.20	4	10,757	0.04%
2019/09/17	0	0.00	8	45.40	45.55	-8	10,693	-0.07%
2019/09/16	0	0.00	37	45.21	45.30	-37	10,762	-0.34%
2019/09/12	0	0.00	11	45.09	45.00	-11	10,726	-0.10%
2019/09/10	1	44.85	0	0.00	44.90	1	10,813	0.01%
2019/09/09	0	0.00	3	44.20	44.55	-3	10,670	-0.03%
2019/09/05	0.4	43.90	0	0.00	43.95	0.4	10,660	0.00%
2019/09/04	1	43.60	2	43.55	43.45	-1	10,519	-0.01%
2019/09/02	0	0.00	5	43.60	43.50	-5	10,671	-0.05%
2019/08/30	5	43.45	1	43.40	43.65	4	10,756	0.04%
2019/08/27	0	43.50	5	43.40	43.50	-5	10,851	-0.05%
2019/08/26	3.1	42.90	0	0.00	43.00	3.1	10,789	0.03%
2019/08/23	10	43.05	0	0.00	43.10	10	10,801	0.09%
2019/08/20	11	42.90	1	43.35	42.90	10	11,111	0.09%
2019/08/19	0	0.00	0.7	43.35	43.35	-0.7	11,128	-0.01%
2019/08/15	7.2	41.83	0	0.00	41.90	7.2	10,942	0.07%
2019/08/13	3	42.45	1	42.30	42.30	2	11,116	0.02%
2019/08/07	5	41.75	0	0.00	41.65	5	11,618	0.04%
2019/08/06	11	41.34	0	0.00	41.70	11	11,901	0.09%
2019/08/05	8	41.99	0	0.00	42.00	8	11,942	0.07%
2019/08/02	13	42.38	0	0.00	42.35	13	11,942	0.11%
2019/08/01	16	42.93	1	42.80	42.90	15	12,024	0.12%
2019/07/31	1	43.15	0	0.00	43.20	1	12,042	0.01%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/29	0.2	43.55	0	0.00	43.55	0.2	12,158	0.00%
2019/07/25	0.1	43.90	0	0.00	43.90	0.1	12,432	0.00%
2019/07/24	33	43.60	0	0.00	43.45	33	12,543	0.26%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	5	43.75	0	0.00	43.60	5	12,563	0.04%
2019/07/17	30	43.60	0	0.00	43.50	30	12,580	0.24%
2019/07/12	3	44.00	0	0.00	43.95	3	12,723	0.02%
2019/07/11	0	0.00	10	44.14	44.20	-10	12,840	-0.08%
2019/07/10	5	44.35	5	44.20	44.30	0	13,018	0.00%
2019/07/09	2	43.90	0	0.00	44.05	2	13,055	0.02%
2019/07/08	0.1	44.25	2	44.20	44.20	-1.9	13,061	-0.01%
2019/07/05	0	44.45	0	0.00	44.30	0	13,178	0.00%
2019/07/04	16	44.49	0	0.00	44.35	16	13,236	0.12%
2019/07/03	0	0.00	13	46.10	46.10	-13	13,177	-0.10%
2019/07/02	0	0.00	5	46.15	46.25	-5	13,031	-0.04%
2019/07/01	0	0.00	2	46.20	46.25	-2	12,781	-0.02%
2019/06/28	10	45.90	0	0.00	45.85	10	12,611	0.08%
2019/06/27	0.2	45.75	1	45.80	45.80	-0.8	12,572	-0.01%
2019/06/26	0	45.30	0	0.00	45.40	0	12,505	0.00%
2019/06/25	0.1	44.90	0	0.00	44.90	0.1	12,469	0.00%
2019/06/24	10	44.45	1	44.80	44.90	9	12,607	0.07%
2019/06/21	10	44.60	2	44.53	44.45	8	12,633	0.06%
2019/06/19	0	0.00	6	44.67	44.80	-6	12,755	-0.05%
2019/06/17	0	0.00	1	44.05	44.10	-1	12,868	-0.01%
2019/06/14	5	43.40	0	0.00	43.55	5	13,091	0.04%
2019/06/13	1	43.95	0	0.00	43.65	1	13,170	0.01%
2019/06/12	5	44.20	0	0.00	44.35	5	13,250	0.04%
2019/06/11	1	44.35	0	0.00	44.45	1	13,372	0.01%
2019/06/06	0	43.25	0	0.00	43.15	0	13,441	0.00%
2019/06/05	0	0.00	1	43.25	43.10	-1	13,478	-0.01%
2019/06/04	1	43.65	1	43.60	43.90	0	13,470	0.00%
2019/05/30	1	42.75	0	0.00	42.60	1	13,379	0.01%
2019/05/29	0.2	42.50	0	0.00	42.45	0.2	13,576	0.00%
2019/05/28	3	42.28	0	0.00	42.30	3	13,740	0.02%
2019/05/27	0	42.40	0	0.00	42.30	0	13,665	0.00%
2019/05/24	6	42.43	0	0.00	42.00	6	13,806	0.04%
2019/05/23	10	42.50	0	0.00	42.50	10	13,755	0.07%
2019/05/22	10	42.50	0	0.00	42.50	10	13,835	0.07%
2019/05/20	1	42.10	0	0.00	41.90	1	13,733	0.01%
2019/05/17	7	41.93	0	0.00	41.90	7	13,636	0.05%
2019/05/16	10	42.23	1	42.25	42.00	9	13,498	0.07%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	7	43.21	4	43.20	43.15	3	13,373	0.02%
2019/05/13	3	44.08	0	0.00	43.80	3	13,270	0.02%
2019/05/10	1	44.85	0	0.00	44.60	1	13,345	0.01%
2019/05/09	7	44.61	0	0.00	44.60	7	13,436	0.05%
2019/05/08	6	45.10	0	0.00	45.05	6	13,438	0.04%
2019/05/07	4	45.51	20	45.50	45.40	-16	13,491	-0.12%
2019/05/06	5	45.70	50	45.69	45.60	-45	13,686	-0.33%
2019/05/03	0	0.00	15	46.20	46.15	-15	13,628	-0.11%
2019/05/02	0.1	46.35	0	0.00	46.40	0.1	13,506	0.00%
2019/04/30	2	45.75	2	45.75	45.60	0	13,422	0.00%
2019/04/29	2	45.70	1	45.65	45.70	1	13,422	0.01%
2019/04/22	35	45.25	4	45.23	45.25	31	14,494	0.21%
2019/04/19	2	45.25	1	45.15	45.20	1	14,744	0.01%
2019/04/18	5	44.91	10	45.05	45.00	-5	14,768	-0.03%
2019/04/17	1	45.15	15	45.20	45.20	-14	14,610	-0.10%
2019/04/16	1	45.10	30	45.17	45.30	-29	14,477	-0.20%
2019/04/15	3	45.68	0	0.00	45.70	3	14,346	0.02%
2019/04/12	0	0.00	2	45.65	45.70	-2	14,335	-0.01%
2019/04/10	1.2	45.40	0	0.00	45.50	1.2	14,249	0.01%
2019/04/09	2	45.80	0	0.00	45.75	2	14,189	0.01%
2019/04/08	3	45.35	0	0.00	45.35	3	14,074	0.02%
2019/04/03	10	45.98	0.6	46.00	46.00	9.4	13,801	0.07%
2019/04/02	0	0.00	21	46.00	46.00	-21	13,773	-0.15%
2019/03/29	0	45.85	0	0.00	46.00	0	13,562	0.00%
2019/03/28	28	44.93	20	44.65	45.10	8	13,404	0.06%
2019/03/26	1	45.55	2	45.45	45.50	-1	13,224	-0.01%
2019/03/25	6	45.68	1	45.70	45.55	5	13,349	0.04%
2019/03/20	0.1	47.10	13	47.02	47.15	-12.9	13,050	-0.10%
2019/03/19	0	0.00	30	46.92	46.95	-30	12,850	-0.23%
2019/03/18	4	45.60	1	45.95	46.00	3	12,664	0.02%
2019/03/15	15	45.25	0	0.00	45.25	15	12,582	0.12%
2019/03/14	0	0.00	7	45.40	45.25	-7	12,452	-0.06%
2019/03/13	1.2	45.22	0	0.00	45.25	1.2	12,434	0.01%
2019/03/12	8	45.08	0	0.00	45.00	8	12,423	0.06%
2019/03/08	0	0.00	1	44.65	44.70	-1	12,490	-0.01%
2019/03/06	4	45.16	0	0.00	45.15	4	12,732	0.03%
2019/03/04	0	45.15	0	0.00	45.15	0	12,921	0.00%
2019/02/27	0	0.00	1	45.55	45.50	-1	12,758	-0.01%
2019/02/25	7	45.25	15	45.20	45.30	-8	12,239	-0.07%
2019/02/22	0	0.00	1	45.00	45.00	-1	12,147	-0.01%
2019/02/21	2	44.95	0	0.00	45.10	2	12,083	0.02%
2019/02/20	20	45.05	0	0.00	45.05	20	12,003	0.17%
2019/02/19	2	44.83	0	0.00	44.85	2	11,846	0.02%
2019/02/18	1.3	44.70	0	0.00	44.75	1.3	11,801	0.01%
2019/02/15	1	44.55	5	44.55	44.40	-4	11,767	-0.03%
2019/02/14	3	44.78	5	44.50	44.50	-2	11,660	-0.02%
2019/01/30	13	44.57	0	0.00	44.55	13	11,181	0.12%
2019/01/29	12	44.60	0	0.00	44.75	12	11,121	0.11%
2019/01/28	1	44.50	0	0.00	44.60	1	10,954	0.01%
2019/01/25	12	44.05	0	0.00	44.00	12	10,827	0.11%
2019/01/21	3	44.35	0	0.00	44.30	3	10,736	0.03%
2019/01/18	0	44.30	0	0.00	44.15	0	10,904	0.00%
2019/01/17	28	43.98	0	0.00	44.05	28	11,002	0.25%
2019/01/16	0	44.20	0	0.00	44.00	0	10,922	0.00%
2019/01/14	11	45.18	1	44.90	45.00	10	10,342	0.10%
2019/01/11	15	46.32	0	0.00	45.95	15	10,140	0.15%
2019/01/09	0	0.00	2	47.00	47.05	-2	10,011	-0.02%
2019/01/08	1	45.85	0	0.00	45.70	1	9,975	0.01%
2019/01/04	2	45.25	0	0.00	45.30	2	10,445	0.02%
2019/01/03	2	45.75	0	0.00	45.80	2	10,903	0.02%
2018/12/28	5	46.55	0	0.00	47.05	5	11,114	0.04%
2018/12/27	1	46.85	0	0.00	46.95	1	11,424	0.01%
2018/12/26	1	46.70	0	0.00	46.50	1	11,549	0.01%
2018/12/24	0.1	47.00	0	0.00	46.85	0.1	11,927	0.00%
2018/12/20	5	46.90	0	0.00	47.05	5	12,555	0.04%
2018/12/14	2	47.60	0	0.00	47.45	2	13,129	0.02%
2018/12/13	15	47.76	0	0.00	48.05	15	13,081	0.11%
2018/12/07	2	47.98	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/04	7	48.71	0	0.00	48.75	7	12,872	0.05%
2018/12/03	11	49.11	0	0.00	49.15	11	12,840	0.09%
2018/11/30	11	48.80	0	0.00	48.80	11	12,724	0.09%
2018/11/29	15	48.72	0	0.00	48.60	15	12,537	0.12%
2018/11/27	21	49.28	0	0.00	49.10	21	12,281	0.17%
2018/11/21	4	50.20	0	0.00	50.70	4	12,268	0.03%
2018/11/20	0.1	50.50	0	0.00	50.50	0.1	12,327	0.00%
2018/11/19	0	0.00	7	51.44	51.50	-7	12,437	-0.06%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0.1	50.90	0	0.00	51.20	0.1	12,470	0.00%
2018/11/12	0	0.00	10	51.00	50.90	-10	12,588	-0.08%
2018/11/09	0	50.80	18	50.92	51.10	-18	12,793	-0.14%
2018/11/08	0	0.00	5	50.50	50.90	-5	12,772	-0.04%
2018/11/07	1	49.75	0	0.00	50.30	1	12,670	0.01%
2018/11/06	0	0.00	13	49.45	49.80	-13	12,719	-0.10%
2018/11/05	1	48.60	0	0.00	49.20	1	12,683	0.01%
2018/11/02	0	48.90	0	0.00	48.90	0	12,682	0.00%
2018/11/01	1	47.95	0	0.00	48.30	1	12,704	0.01%
2018/10/29	0	0.00	7	46.80	46.90	-7	12,550	-0.06%
2018/10/26	12	47.05	2	46.95	47.10	10	12,485	0.08%
2018/10/25	11	48.47	0	0.00	48.00	11	12,226	0.09%
2018/10/23	1	49.50	3.7	49.58	49.55	-2.7	12,184	-0.02%
2018/10/22	0	0.00	10.3	49.91	50.00	-10.3	12,160	-0.08%
2018/10/16	2	49.90	0	0.00	49.70	2	12,337	0.02%
2018/10/15	0.1	49.95	2	49.85	49.95	-1.9	12,269	-0.02%
2018/10/12	3	49.17	2.5	49.88	50.10	0.5	12,013	0.00%
2018/10/11	5	49.77	2	49.80	49.65	3	11,865	0.03%
2018/10/09	0	0.00	10.1	51.73	51.50	-10.1	11,377	-0.09%
2018/10/08	3	51.03	0	0.00	51.60	3	11,184	0.03%
2018/10/05	2	50.70	1	50.90	50.90	1	11,086	0.01%
2018/10/04	10	51.30	4	51.30	51.60	6	10,810	0.06%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/02	0	52.10	6.4	52.08	52.10	-6.4	10,636	-0.06%
2018/10/01	1	52.10	20	52.35	52.50	-19	10,512	-0.18%
2018/09/28	0	0.00	3	51.73	51.80	-3	10,484	-0.03%
2018/09/27	5	51.62	3	51.70	51.90	2	10,330	0.02%
2018/09/26	0.3	51.00	2	51.00	51.00	-1.7	10,162	-0.02%
2018/09/25	1	51.50	0	0.00	51.10	1	10,326	0.01%
2018/09/21	1	51.30	1	51.10	51.10	0	10,288	0.00%
2018/09/20	0.1	50.40	0	0.00	50.40	0.1	9,862	0.00%
2018/09/19	0.1	50.30	0	0.00	50.30	0.1	9,754	0.00%
2018/09/18	0	50.00	2	50.05	50.00	-2	9,957	-0.02%
2018/09/17	0.1	50.10	0	0.00	50.00	0.1	10,140	0.00%
2018/09/14	0.6	50.30	0	0.00	50.10	0.6	10,481	0.01%
2018/09/13	3	49.88	0	0.00	49.90	3	10,634	0.03%
2018/09/11	1	49.70	3	49.70	49.80	-2	11,015	-0.02%
2018/09/10	0	0.00	5	49.60	49.40	-5	11,238	-0.04%
2018/09/07	1	49.55	0	0.00	49.50	1	11,443	0.01%
2018/09/06	0	0.00	1.6	50.18	50.10	-1.6	11,466	-0.01%
2018/09/05	2	50.35	1	50.50	50.20	1	11,510	0.01%
2018/09/04	0	0.00	1	50.80	50.90	-1	11,548	-0.01%
2018/09/03	0	50.60	1	50.60	50.60	-1	11,551	-0.01%
2018/08/29	0.8	50.70	1	50.80	50.90	-0.2	11,686	0.00%
2018/08/28	0	50.70	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0.3	50.60	4	50.50	50.70	-3.7	11,774	-0.03%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/22	0.1	50.10	0	0.00	50.10	0.1	12,211	0.00%
2018/08/20	1	49.85	2	50.00	49.90	-1	12,047	-0.01%
2018/08/17	2	49.88	0	0.00	49.90	2	12,024	0.02%
2018/08/16	3.1	49.57	0	0.00	49.70	3.1	11,979	0.03%
2018/08/14	0	0.00	0.1	50.40	50.30	-0.1	12,078	0.00%
2018/08/13	7	50.11	0	0.00	50.10	7	12,264	0.06%
2018/08/10	0	0.00	1	51.00	50.90	-1	12,319	-0.01%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/07/30	0	50.40	0	0.00	50.40	0	12,966	0.00%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	50.20	0	0.00	50.30	1	13,168	0.01%
2018/07/24	12	50.30	0	0.00	50.30	12	13,149	0.09%
2018/07/23	0.3	50.90	0	0.00	51.00	0.3	13,077	0.00%
2018/07/20	0.1	50.90	0	0.00	51.00	0.1	13,127	0.00%
2018/07/17	0.1	50.70	5	50.80	50.80	-4.9	13,139	-0.04%
2018/07/16	0.1	50.80	0	0.00	50.70	0.1	13,165	0.00%
2018/07/13	0	51.00	0	0.00	51.00	0	13,230	0.00%
2018/07/10	3	50.17	0	0.00	50.50	3	13,348	0.02%
2018/07/04	0	0.00	36	50.09	50.00	-36	13,615	-0.26%
2018/07/03	0	0.00	1	49.90	50.00	-1	13,638	-0.01%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	12.3	50.55	0	0.00	51.10	12.3	13,434	0.09%
2018/06/26	20	51.00	1	51.10	50.90	19	13,056	0.15%
2018/06/25	6	53.38	1	53.20	53.20	5	12,832	0.04%
2018/06/22	3	53.70	0	0.00	53.70	3	12,586	0.02%
2018/06/21	0	53.80	10	54.00	53.90	-10	12,476	-0.08%
2018/06/20	0.1	53.50	1	53.60	53.70	-0.9	12,714	-0.01%
2018/06/19	0.4	53.00	0	0.00	53.00	0.4	12,672	0.00%
2018/06/14	0.3	52.90	0	0.00	52.90	0.3	12,213	0.00%
2018/06/13	0	0.00	2	54.00	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	5	53.80	53.50	-5	12,349	-0.04%
2018/06/08	1	53.90	5	53.80	53.80	-4	12,317	-0.03%
2018/06/07	0	0.00	11	53.41	54.00	-11	12,354	-0.09%
2018/06/06	0	0.00	5	53.30	53.30	-5	12,473	-0.04%
2018/06/05	0	0.00	2	52.50	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	8	52.53	52.80	-8	12,333	-0.06%
2018/06/01	40	51.80	0	0.00	51.80	40	12,348	0.32%
2018/05/31	0	0.00	3	51.80	52.10	-3	12,376	-0.02%
2018/05/30	10	51.47	1	52.00	51.20	9	12,242	0.07%
2018/05/29	0.5	52.70	0	0.00	52.80	0.5	12,296	0.00%
2018/05/28	2	53.50	0	0.00	53.30	2	12,441	0.02%
2018/05/25	0	0.00	1	53.50	53.10	-1	12,581	-0.01%
2018/05/24	0	53.30	0	0.00	53.50	0	12,646	0.00%
2018/05/23	1.3	52.87	29	53.57	53.30	-27.7	12,693	-0.22%
2018/05/22	4	53.40	26	53.65	53.70	-22	12,665	-0.17%
2018/05/21	0.1	53.00	25	53.06	53.20	-24.9	12,638	-0.20%
2018/05/18	0	0.00	33	52.90	52.90	-33	12,560	-0.26%
2018/05/17	0	52.30	10	52.80	52.50	-10	12,527	-0.08%
2018/05/16	0.1	51.90	24	52.15	52.20	-23.9	12,388	-0.19%
2018/05/15	1	51.50	0	0.00	51.20	1	12,430	0.01%
2018/05/14	1.1	51.70	3	51.80	51.80	-1.9	12,756	-0.02%
2018/05/11	2	51.35	22	51.66	51.80	-20	12,840	-0.16%
2018/05/10	0	0.00	5	51.10	51.00	-5	12,734	-0.04%
2018/05/08	0	50.70	0	0.00	50.70	0	12,895	0.00%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	3	51.00	51.00	-3	13,175	-0.02%
2018/04/25	0	0.00	25	50.10	50.30	-25	13,266	-0.19%
2018/04/24	0.3	50.20	0	0.00	50.20	0.3	13,388	0.00%
2018/04/20	0.9	50.30	8	50.40	50.40	-7.1	13,801	-0.05%
2018/04/19	0.1	50.40	0.2	50.40	50.60	-0.2	14,009	0.00%
2018/04/18	0	50.00	0	0.00	50.00	0	14,012	0.00%
2018/04/17	3	49.95	0	0.00	49.95	3	14,128	0.02%
2018/04/16	1.1	50.60	0	0.00	50.60	1.1	14,244	0.01%
2018/04/13	0	0.00	10	51.10	51.20	-10	14,345	-0.07%
2018/04/12	0	0.00	2	51.00	51.00	-2	14,474	-0.01%
2018/04/11	21	51.09	22	51.49	51.00	-1	14,669	-0.01%
2018/04/10	2	50.50	0	0.00	51.00	2	14,659	0.01%
2018/04/09	10	49.93	0	0.00	50.30	10	14,670	0.07%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	5.3	50.30	0	0.00	50.30	5.3	14,603	0.04%
2018/03/27	0	0.00	0.5	50.70	50.70	-0.5	14,619	0.00%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	17	50.48	0	0.00	50.30	17	14,657	0.12%
2018/03/22	25	51.58	25	52.16	51.80	0	14,418	0.00%
2018/03/20	4.1	51.28	0	0.00	51.70	4.1	14,382	0.03%
2018/03/19	2	51.30	1	51.50	51.60	1	14,353	0.01%
2018/03/16	0.1	51.50	5	51.70	51.70	-4.9	14,383	-0.03%
2018/03/14	21.1	51.22	0	0.00	51.60	21.1	14,138	0.15%
2018/03/12	1	51.40	10	51.71	51.80	-9	14,194	-0.06%
2018/03/09	6	50.52	0	0.00	50.50	6	14,081	0.04%
2018/03/08	1	50.50	20	50.50	50.40	-19	14,429	-0.13%
2018/03/07	0.1	50.50	35	50.60	50.30	-34.9	14,758	-0.24%
2018/03/06	1	50.40	0	0.00	50.30	1	15,322	0.01%
2018/03/02	49	51.15	0	0.00	50.80	49	15,494	0.32%
2018/03/01	0	0.00	0.4	52.00	52.20	-0.4	15,358	0.00%
2018/02/27	0.2	52.10	1	52.40	52.20	-0.8	15,405	-0.01%
2018/02/23	5.3	52.02	26	52.24	52.30	-20.7	15,567	-0.13%
2018/02/22	2	51.10	0	0.00	51.80	2	16,252	0.01%
2018/02/21	0.1	51.90	3	51.60	51.90	-2.9	16,922	-0.02%
2018/02/12	0	0.00	23	50.98	51.00	-23	16,782	-0.14%
2018/02/09	8	50.20	0	0.00	50.20	8	16,786	0.05%
2018/02/08	15	50.70	12	50.77	50.60	3	16,607	0.02%
2018/02/07	11.1	50.84	5.6	50.59	50.20	5.5	16,574	0.03%
2018/02/06	105	49.62	0	0.00	49.20	105	16,301	0.64%	大買/鉅額交易
2018/02/05	3	52.07	0	0.00	52.10	3	15,858	0.02%
2018/02/02	5	53.30	0	0.00	53.40	5	15,666	0.03%
2018/01/29	1	53.50	0	0.00	54.00	1	15,380	0.01%
2018/01/25	1	52.90	0	0.00	53.40	1	15,563	0.01%
2018/01/24	0	0.00	1	52.70	52.80	-1	15,373	-0.01%
2018/01/23	0.3	53.80	5	53.84	54.00	-4.7	15,235	-0.03%
2018/01/22	0.1	53.90	5	53.76	54.10	-4.9	15,357	-0.03%
2018/01/17	1	54.10	39	54.00	54.20	-38	15,074	-0.25%
2018/01/16	0.1	54.60	3	54.67	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	22	53.63	54.10	-22	14,546	-0.15%
2018/01/11	0	0.00	2	53.00	53.00	-2	14,227	-0.01%
2018/01/10	4	53.10	5	53.20	53.00	-1	14,236	-0.01%
2018/01/09	0	52.30	0	0.00	52.50	0	14,055	0.00%
2018/01/08	0.1	52.30	5	52.50	52.50	-4.9	13,984	-0.04%
2018/01/05	1	52.10	84	52.05	52.20	-83	13,900	-0.60%
2018/01/03	0	0.00	1	51.50	51.50	-1	13,865	-0.01%
2018/01/02	1	50.80	0	0.00	51.00	1	13,535	0.01%