富邦金 (2881)-玉山-士林券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/14	0.2	71.10	1	71.20	71.20	-0.9	15,585	-0.01%
2024/05/13	0.2	71.42	1.7	71.19	71.50	-1.5	15,535	-0.01%
2024/05/10	14.7	71.27	12.9	71.40	71.80	1.8	15,359	0.01%
2024/05/09	0	0.00	5.3	69.82	69.90	-5.3	14,925	-0.04%
2024/05/08	6	69.80	1	69.90	69.90	5	14,769	0.03%
2024/05/07	0.1	69.70	4	69.70	69.90	-4	14,815	-0.03%
2024/05/06	15.4	69.87	0.1	69.70	70.00	15.3	14,722	0.10%
2024/05/03	0.1	69.46	0.1	69.00	69.00	0	14,643	0.00%
2024/05/02	3.3	69.38	3	69.50	69.00	0.3	14,623	0.00%
2024/04/30	0.3	69.36	2.1	69.55	69.10	-1.7	14,584	-0.01%
2024/04/29	0	0.00	12	69.36	69.40	-12	14,502	-0.08%
2024/04/26	1.6	67.54	2.9	67.98	67.60	-1.3	14,280	-0.01%
2024/04/25	1.5	66.31	2.2	66.23	66.40	-0.7	14,183	0.00%
2024/04/24	0	0.00	1	66.90	66.80	-1	14,297	-0.01%
2024/04/23	6	66.55	0	0.00	66.30	6	14,674	0.04%
2024/04/22	3.8	66.04	10	65.90	66.20	-6.2	14,818	-0.04%
2024/04/19	16.7	65.15	0	65.00	65.00	16.7	14,682	0.11%
2024/04/18	7.7	65.66	0	0.00	66.30	7.7	14,312	0.05%
2024/04/17	4.1	66.00	2	66.20	66.00	2.1	14,158	0.01%
2024/04/16	5.7	66.12	5	65.90	65.70	0.7	14,009	0.00%
2024/04/15	9.3	67.34	0	0.00	67.40	9.3	13,715	0.07%
2024/04/12	15.6	67.87	0	0.00	67.80	15.6	13,827	0.11%
2024/04/11	5.5	68.54	0	0.00	68.40	5.5	13,737	0.04%
2024/04/10	13.7	69.79	0	0.00	69.20	13.7	13,540	0.10%
2024/04/09	0.1	69.70	2.1	69.65	70.00	-2	13,590	-0.01%
2024/04/08	0	68.60	0	0.00	68.70	0	13,482	0.00%
2024/04/03	6.3	68.71	2.2	68.71	68.60	4.1	13,479	0.03%
2024/04/02	6.1	69.24	0	0.00	69.50	6.1	13,362	0.05%
2024/04/01	3	69.50	0.1	69.70	69.50	3	13,371	0.02%
2024/03/29	0	69.30	1	69.90	69.70	-1	13,366	-0.01%
2024/03/28	0	69.50	0	0.00	69.30	0	13,306	0.00%
2024/03/27	0.1	69.64	20.5	69.30	69.80	-20.3	13,244	-0.15%
2024/03/26	20.1	69.30	1	69.40	69.60	19.1	13,283	0.14%
2024/03/25	12.4	69.10	1	69.00	69.00	11.4	13,373	0.08%
2024/03/22	3.9	69.73	0	0.00	69.60	3.9	13,255	0.03%
2024/03/21	0	0.00	3.2	70.41	70.70	-3.2	13,122	-0.02%
2024/03/20	5.2	69.61	5.6	69.70	69.60	-0.5	13,290	0.00%
2024/03/19	2.5	69.66	0	0.00	69.80	2.5	13,945	0.02%
2024/03/18	0.2	69.40	0.3	69.40	69.50	-0.1	13,834	0.00%
2024/03/15	4.6	69.67	5.1	69.68	69.60	-0.5	13,747	0.00%
2024/03/14	1	69.91	25.5	70.32	70.70	-24.5	13,274	-0.18%
2024/03/13	0.3	69.47	0	0.00	69.90	0.3	13,016	0.00%
2024/03/12	0.2	69.35	0.5	69.31	69.70	-0.3	13,025	0.00%
2024/03/11	22.2	69.28	1.1	69.95	69.20	21.1	12,911	0.16%
2024/03/08	4.1	68.92	5.8	68.89	69.20	-1.7	12,838	-0.01%
2024/03/07	1.1	67.85	17.8	67.99	68.10	-16.7	12,575	-0.13%
2024/03/06	1.1	67.21	3	67.53	67.30	-2	12,463	-0.02%
2024/03/05	0	0.00	45	67.46	67.30	-45	12,754	-0.35%
2024/03/04	4.9	67.46	1	67.50	67.40	3.9	12,816	0.03%
2024/03/01	5.2	67.46	6	67.57	67.40	-0.8	12,878	-0.01%
2024/02/29	0.5	66.70	2	67.70	68.00	-1.5	12,846	-0.01%
2024/02/27	3.5	66.66	2	67.00	66.90	1.5	12,588	0.01%
2024/02/26	0.1	66.50	0	66.80	66.90	0.1	12,529	0.00%
2024/02/23	4.1	66.55	0.2	66.50	66.60	3.8	12,538	0.03%
2024/02/22	0	66.20	1.3	66.46	66.50	-1.2	12,925	-0.01%
2024/02/20	0.2	65.97	14.8	66.29	66.50	-14.6	13,092	-0.11%
2024/02/19	11.6	66.00	4.1	65.95	66.10	7.5	13,089	0.06%
2024/02/16	5	65.58	52.5	65.81	65.90	-47.5	13,316	-0.36%
2024/02/15	37.1	65.48	0.5	65.10	65.30	36.5	13,218	0.28%
2024/02/05	0	64.55	1	64.80	64.70	-1	12,987	-0.01%
2024/02/02	5.1	64.80	3.1	64.79	64.90	2	12,851	0.02%
2024/02/01	0	64.50	0	0.00	64.80	0	12,788	0.00%
2024/01/31	0	0.00	4	64.46	64.50	-4	12,743	-0.03%
2024/01/30	1	64.10	0.1	64.60	64.30	0.9	12,664	0.01%
2024/01/29	2.1	64.65	4	64.67	64.80	-1.9	12,620	-0.02%
2024/01/26	0	0.00	6.8	64.69	64.80	-6.8	12,633	-0.05%
2024/01/25	0.1	64.40	4.1	64.55	64.60	-4	12,627	-0.03%
2024/01/24	1	64.30	1	64.30	64.40	0	12,680	0.00%
2024/01/23	0.1	63.60	1	63.70	63.90	-0.9	12,652	-0.01%
2024/01/22	0.2	63.50	0.1	63.20	63.20	0.2	12,692	0.00%
2024/01/19	0.1	63.08	1	63.10	63.00	-0.9	12,624	-0.01%
2024/01/18	4.1	61.93	2	62.35	62.30	2.1	12,575	0.02%
2024/01/17	14.2	62.54	0	0.00	62.30	14.2	12,378	0.11%
2024/01/16	5.2	63.18	0	0.00	63.20	5.2	12,011	0.04%
2024/01/15	1	64.00	1	64.30	64.10	0	11,979	0.00%
2024/01/12	1.1	64.09	5.1	63.80	64.10	-4.1	12,266	-0.03%
2024/01/11	1	64.00	0.6	64.04	63.90	0.5	12,340	0.00%
2024/01/10	0	63.90	0.1	64.00	64.00	0	12,641	0.00%
2024/01/09	1.2	64.10	1	64.10	64.00	0.2	12,669	0.00%
2024/01/08	5	64.20	4.3	64.35	64.10	0.7	12,707	0.01%
2024/01/05	6.5	63.23	0	0.00	63.20	6.5	12,586	0.05%
2024/01/04	0.1	63.61	0	0.00	63.50	0.1	12,612	0.00%
2024/01/03	4.1	63.53	0	0.00	63.70	4.1	12,742	0.03%
2024/01/02	5.1	64.40	1	64.30	64.60	4.1	12,604	0.03%
2023/12/29	1.6	64.63	1	64.80	64.80	0.6	12,693	0.00%
2023/12/28	0	64.50	0.4	64.50	64.90	-0.4	12,834	0.00%
2023/12/27	0.5	64.40	1.1	64.60	64.60	-0.5	12,812	0.00%
2023/12/26	1.1	64.28	0.6	63.97	64.30	0.4	12,796	0.00%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/22	0	0.00	3.3	63.41	63.50	-3.3	12,920	-0.03%
2023/12/21	1.5	63.37	2.2	63.41	63.40	-0.6	13,057	0.00%
2023/12/20	2.4	63.74	3.3	63.90	63.60	-0.9	13,042	-0.01%
2023/12/19	1.2	63.82	59.8	63.85	63.90	-58.6	13,026	-0.45%
2023/12/18	0.7	64.30	10	64.30	64.50	-9.3	13,092	-0.07%
2023/12/15	0	0.00	3	65.27	65.10	-3	13,080	-0.02%
2023/12/14	8	64.68	21.1	64.81	65.20	-13.1	12,662	-0.10%
2023/12/13	0.1	62.96	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	2	62.85	11	62.86	63.10	-9.1	11,987	-0.08%
2023/12/11	1	62.90	0.5	63.00	62.90	0.5	11,981	0.00%
2023/12/08	1.1	62.82	2	62.80	63.20	-1	11,956	-0.01%
2023/12/07	15	62.95	0.9	63.20	63.20	14.1	11,888	0.12%
2023/12/06	0	0.00	12	63.83	63.80	-12	11,678	-0.10%
2023/12/04	6.1	64.36	5.1	64.24	64.40	1	11,562	0.01%
2023/12/01	1	63.60	0	0.00	63.80	1	11,614	0.01%
2023/11/30	10	64.10	10	64.40	64.40	0	11,635	0.00%
2023/11/29	9	63.70	10.5	64.00	63.70	-1.5	11,359	-0.01%
2023/11/28	0.1	63.80	0.5	64.00	63.90	-0.4	11,377	0.00%
2023/11/27	0	64.10	0	0.00	63.50	0	11,505	0.00%
2023/11/24	1.1	63.89	5.2	64.19	63.90	-4	11,496	-0.04%
2023/11/22	2	64.60	20.1	64.52	64.60	-18.1	11,573	-0.16%
2023/11/21	0	0.00	6.1	64.75	64.90	-6.1	11,556	-0.05%
2023/11/20	6.2	63.30	12.2	63.32	63.50	-6	11,121	-0.05%
2023/11/17	0	63.00	4.3	63.02	63.20	-4.3	11,019	-0.04%
2023/11/16	6.2	62.80	5.1	62.88	62.90	1.1	10,907	0.01%
2023/11/15	24	62.03	7.1	62.37	62.70	16.9	10,849	0.16%
2023/11/14	0.1	61.60	1.4	61.77	61.70	-1.3	10,586	-0.01%
2023/11/13	0.1	61.50	3	61.60	61.70	-2.9	10,655	-0.03%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0.1	61.44	8.5	61.54	61.70	-8.4	11,043	-0.08%
2023/11/08	16	61.55	0	0.00	61.70	16	11,345	0.14%
2023/11/07	3.1	61.40	4	61.20	61.50	-1	11,421	-0.01%
2023/11/06	0.1	61.50	0	0.00	61.50	0.1	11,533	0.00%
2023/11/03	0.2	61.05	38	60.90	61.30	-37.8	11,525	-0.33%
2023/11/02	1	60.90	6.9	60.89	60.90	-5.9	11,606	-0.05%
2023/11/01	0	60.08	35.9	60.10	60.00	-35.8	11,598	-0.31%
2023/10/31	3.7	59.81	3	60.00	60.10	0.7	11,596	0.01%
2023/10/30	1.1	59.81	1	59.80	59.80	0.1	11,953	0.00%
2023/10/27	5.1	60.10	0.4	60.11	60.30	4.7	12,134	0.04%
2023/10/26	11.1	59.82	1	59.80	59.60	10.1	12,483	0.08%
2023/10/25	0.6	60.30	1	60.00	60.00	-0.4	12,502	0.00%
2023/10/24	5.1	59.60	0	59.90	59.90	5	12,831	0.04%
2023/10/23	6.3	59.86	0	0.00	59.90	6.3	12,972	0.05%
2023/10/20	6.6	59.69	1	60.50	60.70	5.6	12,837	0.04%
2023/10/19	1	61.00	0.2	61.20	61.00	0.9	12,622	0.01%
2023/10/18	9.3	60.87	10.1	61.10	61.40	-0.8	12,692	-0.01%
2023/10/17	0	0.00	7.9	61.11	61.30	-7.9	12,598	-0.06%
2023/10/16	1.9	61.00	1.8	60.94	61.00	0.1	13,008	0.00%
2023/10/13	10.9	60.80	2	60.97	60.90	8.9	13,435	0.07%
2023/10/12	1.1	61.19	0	0.00	61.70	1.1	13,830	0.01%
2023/10/11	3	61.37	16.6	61.43	61.60	-13.6	13,883	-0.10%
2023/10/06	0.3	60.76	0.4	60.90	60.70	-0.1	13,848	0.00%
2023/10/05	1	59.90	0	0.00	60.50	1	14,091	0.01%
2023/10/04	5.1	59.86	0	0.00	59.70	5.1	14,204	0.04%
2023/10/03	7.5	60.45	0	0.00	60.50	7.5	14,058	0.05%
2023/10/02	3	60.80	0	0.00	60.80	3	14,187	0.02%
2023/09/28	1.1	60.82	10.4	60.96	60.70	-9.3	14,444	-0.06%
2023/09/27	19.2	60.36	0	0.00	60.60	19.2	14,373	0.13%
2023/09/26	5.5	60.66	0	0.00	60.60	5.5	14,355	0.04%
2023/09/25	2.1	61.06	0	0.00	61.30	2.1	14,201	0.01%
2023/09/22	3.1	61.30	3	61.27	61.00	0.1	14,276	0.00%
2023/09/21	11.3	61.28	0	0.00	61.40	11.3	14,252	0.08%
2023/09/20	3.3	62.04	0	0.00	62.10	3.3	14,145	0.02%
2023/09/19	0	62.60	1.1	62.79	62.60	-1.1	14,108	-0.01%
2023/09/18	1	62.60	10	62.62	62.80	-9	14,238	-0.06%
2023/09/15	2.1	62.61	0	0.00	62.50	2.1	14,283	0.01%
2023/09/14	1	62.90	3.1	62.76	62.90	-2	14,131	-0.01%
2023/09/13	0	62.40	7	62.33	62.40	-7	14,265	-0.05%
2023/09/12	10	62.05	0	0.00	62.10	10	14,457	0.07%
2023/09/11	11	61.70	2	61.75	61.90	9	14,442	0.06%
2023/09/08	5	61.76	0	0.00	61.80	5	14,636	0.03%
2023/09/07	11.3	61.31	0.8	61.57	61.20	10.6	14,888	0.07%
2023/09/06	8.3	61.59	0.5	61.60	61.40	7.8	14,932	0.05%
2023/09/05	7.3	61.91	0.5	62.20	61.80	6.8	14,867	0.05%
2023/09/04	7.4	62.24	0	0.00	62.20	7.4	15,154	0.05%
2023/09/01	2	64.73	23.2	64.41	64.80	-21.1	15,252	-0.14%
2023/08/31	1.1	63.66	3	64.30	63.60	-1.9	15,202	-0.01%
2023/08/30	2	64.20	4	64.55	64.50	-2	15,332	-0.01%
2023/08/29	4.3	64.49	2	64.25	64.40	2.3	15,360	0.01%
2023/08/28	4	63.70	9.4	63.74	64.10	-5.4	15,470	-0.04%
2023/08/25	1.5	62.98	1	63.20	62.80	0.5	15,792	0.00%
2023/08/24	0	63.30	5.2	63.09	63.30	-5.2	15,792	-0.03%
2023/08/23	12.2	63.05	3	62.93	62.80	9.2	15,914	0.06%
2023/08/22	7.3	62.84	0	0.00	62.80	7.3	15,989	0.05%
2023/08/21	3.3	63.07	0	0.00	63.10	3.3	16,090	0.02%
2023/08/18	0.3	62.60	0.2	62.80	62.40	0.1	16,100	0.00%
2023/08/17	11	62.39	0	0.00	62.50	11	16,188	0.07%
2023/08/16	6.2	62.54	0.3	63.00	62.50	5.9	16,093	0.04%
2023/08/15	13.1	63.69	4.1	63.66	63.50	9	16,282	0.06%
2023/08/14	4.6	63.84	22	63.47	63.90	-17.4	16,421	-0.11%
2023/08/11	0.1	65.50	1	65.60	65.40	-1	16,400	-0.01%
2023/08/10	1.1	65.39	1.1	65.32	65.40	0	16,416	0.00%
2023/08/09	1.1	65.40	6.9	65.24	65.30	-5.8	16,407	-0.04%
2023/08/08	0.1	65.10	0	0.00	65.20	0.1	16,380	0.00%
2023/08/07	0.1	65.20	17	65.54	65.50	-16.9	16,382	-0.10%
2023/08/04	0.1	65.06	9	64.69	64.80	-8.9	16,316	-0.05%
2023/08/02	9.4	65.06	31.8	65.16	65.10	-22.5	16,297	-0.14%
2023/08/01	4.3	65.59	14.5	65.91	66.50	-10.3	15,960	-0.06%
2023/07/31	3.3	65.98	1	66.60	65.50	2.3	15,665	0.01%
2023/07/28	1.7	65.22	2.4	65.43	65.40	-0.7	15,362	0.00%
2023/07/27	6.6	65.23	18.8	65.22	65.50	-12.3	15,296	-0.08%
2023/07/26	0	64.00	10	63.76	64.50	-10	15,046	-0.07%
2023/07/25	0	63.00	1.2	63.08	62.90	-1.2	15,020	-0.01%
2023/07/24	0	62.90	0	0.00	62.60	0	15,005	0.00%
2023/07/21	6.1	62.94	1	63.00	63.00	5.1	15,021	0.03%
2023/07/20	3.2	63.47	0	0.00	63.50	3.2	14,889	0.02%
2023/07/19	5.2	64.87	32.2	65.03	64.80	-27	14,630	-0.18%
2023/07/18	29.5	65.38	8.2	65.52	65.60	21.4	14,191	0.15%
2023/07/17	8.2	64.48	30.6	64.14	65.00	-22.3	13,720	-0.16%
2023/07/14	3	62.17	12.1	62.41	62.50	-9.1	13,211	-0.07%
2023/07/13	0.1	61.88	1.2	62.17	61.70	-1.1	13,027	-0.01%
2023/07/12	1.8	61.86	8.2	61.94	62.00	-6.4	12,912	-0.05%
2023/07/11	22.1	61.23	4	61.43	61.40	18.1	12,824	0.14%
2023/07/10	4.1	60.33	0	0.00	60.20	4.1	12,675	0.03%
2023/07/07	3.1	59.84	2	59.90	60.00	1.1	12,651	0.01%
2023/07/06	9.8	60.67	0	0.00	60.30	9.8	12,548	0.08%
2023/07/05	0.3	61.31	1	61.10	61.00	-0.7	12,260	-0.01%
2023/07/04	17.2	61.03	0	61.20	60.90	17.1	12,220	0.14%
2023/07/03	0.1	61.13	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	7.1	60.99	0	0.00	60.80	7.1	12,278	0.06%
2023/06/29	1	61.70	3	61.60	61.30	-2	12,180	-0.02%
2023/06/28	1	61.40	1	61.20	61.40	0	12,081	0.00%
2023/06/27	1.1	60.81	0	0.00	60.60	1.1	12,038	0.01%
2023/06/26	10.6	60.92	0	0.00	60.80	10.6	11,997	0.09%
2023/06/20	0.5	61.27	1	61.20	61.10	-0.5	11,955	0.00%
2023/06/19	4.4	60.99	0.3	61.10	61.30	4.2	12,081	0.03%
2023/06/15	0.3	61.76	1	61.60	61.60	-0.7	11,954	-0.01%
2023/06/14	1	61.89	10.5	61.94	61.80	-9.4	12,219	-0.08%
2023/06/13	1.7	60.99	1	61.10	61.10	0.7	12,343	0.01%
2023/06/12	4	61.45	4	61.45	61.20	0	12,213	0.00%
2023/06/09	0.1	61.20	2	61.20	61.20	-1.9	12,360	-0.02%
2023/06/08	10.1	60.87	0	0.00	60.80	10.1	12,494	0.08%
2023/06/07	0.5	61.86	0.3	61.90	61.80	0.3	12,352	0.00%
2023/06/06	5.1	61.70	0	0.00	61.90	5.1	12,304	0.04%
2023/06/05	1.1	62.05	16	62.03	61.70	-14.9	12,299	-0.12%
2023/06/02	1.1	60.60	0	0.00	60.60	1.1	12,012	0.01%
2023/06/01	5.1	60.20	0	0.00	60.40	5.1	12,041	0.04%
2023/05/31	0	0.00	2	60.85	60.80	-2	11,927	-0.02%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/29	3.1	61.29	5	61.28	61.10	-1.9	11,633	-0.02%
2023/05/26	1	60.40	2	60.80	60.50	-1	11,608	-0.01%
2023/05/25	12.1	60.73	0.3	60.70	60.40	11.8	11,589	0.10%
2023/05/24	3.1	60.90	4	61.30	61.40	-0.9	11,565	-0.01%
2023/05/23	4.2	61.70	9	61.90	61.40	-4.9	11,496	-0.04%
2023/05/22	0.7	61.67	1	61.60	61.70	-0.3	11,417	0.00%
2023/05/19	0.1	61.29	3.7	61.43	61.60	-3.6	11,470	-0.03%
2023/05/18	1.2	60.83	4.2	60.97	61.10	-3	11,160	-0.03%
2023/05/17	0.2	59.83	1	60.20	60.20	-0.8	10,900	-0.01%
2023/05/16	8	59.69	2.1	59.65	59.80	5.9	10,761	0.05%
2023/05/15	5.1	59.00	5	59.32	59.40	0.1	10,721	0.00%
2023/05/12	4.1	59.07	2	59.20	59.00	2.1	10,668	0.02%
2023/05/11	1.1	59.67	1	59.70	59.50	0.1	10,614	0.00%
2023/05/10	2	58.95	0	0.00	59.20	2	10,585	0.02%
2023/05/09	1.1	59.40	6	59.35	59.50	-4.9	10,632	-0.05%
2023/05/08	2	59.40	2	59.40	59.40	0	10,733	0.00%
2023/05/05	1.3	59.02	2	59.10	59.10	-0.7	10,707	-0.01%
2023/05/04	1	59.00	1	59.10	59.10	0	10,960	0.00%
2023/05/03	0.2	58.57	0.1	58.60	58.60	0.1	11,141	0.00%
2023/05/02	0.2	58.68	0	0.00	58.80	0.2	11,425	0.00%
2023/04/28	4	58.97	4.5	59.19	59.00	-0.5	11,833	0.00%
2023/04/27	1.8	57.60	1	57.90	57.70	0.8	11,860	0.01%
2023/04/26	5.1	57.30	3	57.40	57.80	2.1	11,935	0.02%
2023/04/25	1.2	57.74	0.1	58.20	57.50	1.1	11,854	0.01%
2023/04/24	0.1	57.92	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0	57.90	0	0.00	57.90	0	12,012	0.00%
2023/04/20	0.3	58.03	0	0.00	57.90	0.3	12,097	0.00%
2023/04/19	0.2	58.40	0	0.00	58.20	0.2	12,308	0.00%
2023/04/18	0	58.40	8	58.59	58.60	-8	12,313	-0.06%
2023/04/17	0.2	58.51	1	58.40	58.50	-0.8	12,462	-0.01%
2023/04/14	1.2	57.60	7.8	58.20	58.60	-6.7	12,465	-0.05%
2023/04/13	3	57.60	2	57.50	57.40	1	12,353	0.01%
2023/04/12	1	56.80	0.1	57.20	57.30	0.9	12,300	0.01%
2023/04/11	1.6	56.81	0.4	57.06	57.10	1.2	12,297	0.01%
2023/04/10	1	57.01	0	0.00	57.10	1	12,282	0.01%
2023/04/07	0.1	56.91	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	2.3	56.54	0	0.00	56.80	2.3	12,256	0.02%
2023/03/31	7.1	56.66	2.1	57.00	56.50	5	12,223	0.04%
2023/03/30	0	56.93	0	0.00	56.80	0	12,212	0.00%
2023/03/29	0	56.83	0	0.00	56.90	0	12,306	0.00%
2023/03/28	0	56.50	0	0.00	56.50	0	12,543	0.00%
2023/03/27	3.3	56.12	0	0.00	56.30	3.3	12,707	0.03%
2023/03/24	1	56.40	5	56.20	56.30	-4	13,079	-0.03%
2023/03/23	19	56.09	11	56.31	56.50	8	13,077	0.06%
2023/03/22	3.1	55.98	7	56.11	56.20	-3.9	13,097	-0.03%
2023/03/21	6.2	55.44	1.4	55.36	55.30	4.9	13,028	0.04%
2023/03/20	6.5	55.01	1	55.00	55.00	5.5	13,252	0.04%
2023/03/17	2.4	55.62	0	0.00	55.50	2.4	13,148	0.02%
2023/03/16	15.9	55.47	2	55.40	55.10	13.9	13,023	0.11%
2023/03/15	5.6	56.78	0	0.00	56.50	5.6	12,799	0.04%
2023/03/14	12.7	56.89	0	0.00	56.70	12.7	12,817	0.10%
2023/03/13	5.6	57.67	0	0.00	57.70	5.6	12,695	0.04%
2023/03/10	12.3	58.54	1	58.30	58.30	11.3	12,600	0.09%
2023/03/09	6.2	59.56	0	0.00	59.40	6.2	12,587	0.05%
2023/03/08	3.2	59.59	1	59.60	60.00	2.2	13,017	0.02%
2023/03/07	1	59.70	0.1	59.90	59.80	1	13,258	0.01%
2023/03/06	1.2	60.00	2	60.00	60.00	-0.8	13,412	-0.01%
2023/03/03	0.1	59.68	3	59.67	59.50	-2.9	13,565	-0.02%
2023/03/02	1.2	58.68	1.6	59.42	59.40	-0.5	13,702	0.00%
2023/03/01	6.1	59.13	0	0.00	59.00	6.1	13,838	0.04%
2023/02/24	0	59.84	1	59.80	60.00	-1	13,752	-0.01%
2023/02/23	8.2	59.82	0	0.00	59.80	8.2	13,705	0.06%
2023/02/22	5.1	59.50	0	0.00	59.90	5.1	13,657	0.04%
2023/02/21	4.2	60.47	0	0.00	60.20	4.2	13,571	0.03%
2023/02/20	1	60.70	1.4	60.72	60.70	-0.4	13,746	0.00%
2023/02/17	0	60.10	1	60.30	60.30	-1	13,818	-0.01%
2023/02/16	1.4	59.54	1	59.70	59.40	0.4	13,941	0.00%
2023/02/15	7.1	60.04	1	60.00	59.50	6.1	14,446	0.04%
2023/02/14	0.1	59.72	21.1	60.00	60.10	-21	14,414	-0.15%
2023/02/13	0.1	58.85	3.3	59.11	59.50	-3.2	14,449	-0.02%
2023/02/10	3.1	58.74	12	58.98	58.90	-8.9	14,442	-0.06%
2023/02/09	2	59.05	0	0.00	59.10	2	14,470	0.01%
2023/02/08	4.1	59.18	1	59.20	59.20	3.1	14,506	0.02%
2023/02/07	10.1	59.40	12	59.49	59.40	-1.9	14,443	-0.01%
2023/02/06	1.1	59.43	2	59.40	59.40	-0.9	14,380	-0.01%
2023/02/03	9.1	59.97	5	59.92	59.80	4.1	14,258	0.03%
2023/02/02	6.7	60.16	3	60.13	60.50	3.7	14,283	0.03%
2023/02/01	16.1	59.88	10.3	59.90	60.00	5.8	14,100	0.04%
2023/01/31	9.2	60.39	0	0.00	60.20	9.2	14,018	0.07%
2023/01/30	8.9	60.86	19.4	60.23	61.00	-10.4	13,815	-0.08%
2023/01/17	12	59.86	17	59.87	59.80	-5	13,454	-0.04%
2023/01/16	2.1	59.15	6	59.38	59.40	-3.9	13,298	-0.03%
2023/01/13	1.2	59.01	3	59.03	58.70	-1.8	13,228	-0.01%
2023/01/12	2	58.70	4.2	58.64	58.90	-2.2	13,367	-0.02%
2023/01/11	3	58.23	14	58.26	58.10	-11	13,519	-0.08%
2023/01/10	2.2	58.84	8	59.13	59.20	-5.8	13,552	-0.04%
2023/01/09	2.8	59.32	6	59.52	59.60	-3.2	13,546	-0.02%
2023/01/06	0.5	58.28	6	58.45	58.50	-5.5	13,433	-0.04%
2023/01/05	2.3	58.08	34	58.11	58.50	-31.7	13,640	-0.23%
2023/01/04	2.1	56.81	5	57.26	57.20	-2.9	13,576	-0.02%
2023/01/03	0.1	55.83	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	1.2	56.48	1	56.40	56.30	0.2	13,759	0.00%
2022/12/29	0	56.23	0	0.00	56.00	0	13,846	0.00%
2022/12/28	2.1	56.98	4	56.80	56.70	-1.9	13,972	-0.01%
2022/12/27	0	57.15	8	57.24	57.10	-8	14,063	-0.06%
2022/12/26	0	56.98	6	56.80	56.80	-6	14,274	-0.04%
2022/12/23	1.1	56.66	0	0.00	56.70	1.1	14,784	0.01%
2022/12/22	1.1	56.33	0	0.00	56.80	1.1	15,006	0.01%
2022/12/21	0.1	56.30	2	56.30	56.20	-1.9	15,258	-0.01%
2022/12/20	5.2	55.70	0	0.00	56.20	5.2	15,379	0.03%
2022/12/19	0.3	56.52	11.3	56.50	56.60	-11	15,446	-0.07%
2022/12/16	6.2	56.29	0	0.00	56.10	6.2	15,360	0.04%
2022/12/15	22.1	57.25	0	0.00	57.30	22.1	15,307	0.14%
2022/12/14	3	57.67	1.9	58.01	57.50	1.1	15,496	0.01%
2022/12/13	1	57.31	5	58.20	57.60	-4	15,523	-0.03%
2022/12/12	6.5	55.43	0	0.00	57.50	6.5	15,523	0.04%
2022/12/09	1	57.50	6	57.62	57.50	-5	15,492	-0.03%
2022/12/08	4.1	57.20	0	0.00	57.00	4.1	15,543	0.03%
2022/12/07	4	58.50	14	58.48	58.20	-10	15,569	-0.06%
2022/12/06	12.2	58.63	10	58.41	58.40	2.2	15,598	0.01%
2022/12/05	7.3	59.59	17	59.65	59.20	-9.7	15,665	-0.06%
2022/12/02	7	60.00	20	60.26	60.10	-13	15,697	-0.08%
2022/12/01	6	60.58	5.1	61.19	60.40	1	15,818	0.01%
2022/11/30	2	59.80	16.5	60.35	60.80	-14.4	15,651	-0.09%
2022/11/29	2	58.21	17.2	58.82	59.60	-15.2	15,187	-0.10%
2022/11/28	3	57.93	0.1	57.90	57.90	2.9	14,933	0.02%
2022/11/25	1	58.08	12.5	57.86	57.90	-11.5	14,874	-0.08%
2022/11/24	4	57.33	1	57.60	57.70	3	14,815	0.02%
2022/11/23	23	56.97	15	56.95	57.10	8	14,784	0.05%
2022/11/22	3	55.60	0.2	55.50	55.90	2.8	14,719	0.02%
2022/11/21	1.2	55.13	0	0.00	55.50	1.2	14,781	0.01%
2022/11/18	10	55.14	0	0.00	55.30	10	14,865	0.07%
2022/11/17	0	55.50	0.3	55.20	55.50	-0.3	14,939	0.00%
2022/11/16	4.5	55.50	0.1	56.10	55.50	4.4	15,000	0.03%
2022/11/15	12.1	55.98	0	56.30	56.40	12.1	14,972	0.08%
2022/11/14	10.5	56.05	1.1	55.91	56.30	9.4	14,896	0.06%
2022/11/11	55.3	54.64	10.2	54.96	55.50	45.1	14,748	0.31%
2022/11/10	57.3	52.97	1	53.00	52.80	56.3	14,303	0.39%
2022/11/09	20.3	53.80	6.3	53.74	53.70	14	14,324	0.10%
2022/11/08	41.4	53.17	1.2	53.03	53.20	40.2	14,272	0.28%
2022/11/07	56.2	52.12	8.2	52.32	52.80	48	14,314	0.34%
2022/11/04	3.7	51.39	1	51.50	51.50	2.7	14,616	0.02%
2022/11/03	0.2	51.43	1	51.30	51.70	-0.8	14,659	-0.01%
2022/11/02	1.8	51.90	0	0.00	51.90	1.8	14,696	0.01%
2022/11/01	10.5	51.70	0.5	52.00	52.00	10	14,820	0.07%
2022/10/31	1.7	51.48	1	51.80	51.00	0.7	15,003	0.00%
2022/10/28	1.5	51.07	0.1	51.50	51.50	1.5	15,117	0.01%
2022/10/27	1	51.10	2.9	51.24	51.10	-1.9	15,265	-0.01%
2022/10/26	0	50.50	0.1	50.60	50.40	0	15,365	0.00%
2022/10/25	1.7	49.49	0.3	49.65	49.95	1.4	15,349	0.01%
2022/10/24	0.1	50.05	4	50.20	49.80	-3.9	15,418	-0.03%
2022/10/21	9.3	49.53	0.1	49.90	49.65	9.2	15,610	0.06%
2022/10/20	7.6	49.20	0.6	49.35	49.95	7	16,274	0.04%
2022/10/19	1.1	50.41	40.1	50.70	50.40	-38.9	16,593	-0.23%
2022/10/18	2.1	49.93	2.6	50.00	50.50	-0.5	16,666	0.00%
2022/10/17	2.4	48.15	41	48.46	48.70	-38.6	16,711	-0.23%
2022/10/14	1.6	48.58	2	48.68	48.45	-0.4	16,847	0.00%
2022/10/13	14.1	49.11	1	48.20	48.15	13.1	17,060	0.08%
2022/10/12	1.6	49.83	3.3	49.83	49.60	-1.7	17,138	-0.01%
2022/10/11	11.6	49.65	0.2	49.85	49.50	11.4	17,391	0.07%
2022/10/07	0.1	50.55	10.1	50.80	50.70	-9.9	17,483	-0.06%
2022/10/06	0.2	50.76	3	50.90	50.70	-2.8	17,702	-0.02%
2022/10/05	14.5	50.50	15.1	50.64	50.60	-0.6	17,977	0.00%
2022/10/04	8.2	49.28	6	49.02	49.45	2.2	18,198	0.01%
2022/10/03	8.6	49.00	3	49.00	48.90	5.6	18,097	0.03%
2022/09/30	9.3	49.48	1	49.74	49.90	8.3	18,121	0.05%
2022/09/29	17	50.24	8	50.00	50.30	8.9	17,935	0.05%
2022/09/28	10.4	50.62	11.1	50.66	50.10	-0.8	17,904	0.00%
2022/09/27	8.5	52.11	0	0.00	51.90	8.5	17,867	0.05%
2022/09/26	18.1	52.42	1	52.70	52.90	17.1	17,813	0.10%
2022/09/23	3.6	54.19	4	54.40	53.80	-0.4	17,932	0.00%
2022/09/22	28.3	53.30	5	54.20	54.40	23.3	18,087	0.13%
2022/09/21	3.2	56.87	0.2	57.10	56.50	3	17,955	0.02%
2022/09/20	0.4	57.14	5.1	57.00	56.90	-4.7	17,821	-0.03%
2022/09/19	1.1	56.55	3.9	56.91	56.80	-2.8	17,853	-0.02%
2022/09/16	5.1	56.31	1	56.50	56.50	4.1	17,869	0.02%
2022/09/15	2.1	56.80	0	0.00	56.80	2.1	17,757	0.01%
2022/09/14	10.3	56.76	0	0.00	56.70	10.3	17,795	0.06%
2022/09/13	9	57.77	1	57.80	57.70	8	17,951	0.04%
2022/09/12	5.2	57.30	0	0.00	57.30	5.2	18,122	0.03%
2022/09/08	3.1	56.41	4	56.45	56.50	-0.9	18,203	-0.01%
2022/09/07	14.4	56.21	1	56.10	56.10	13.4	18,272	0.07%
2022/09/06	0	56.90	0	0.00	56.90	0	18,236	0.00%
2022/09/05	2.6	56.62	0	0.00	56.60	2.6	18,410	0.01%
2022/09/02	7.2	56.72	0.1	57.10	56.60	7.1	18,653	0.04%
2022/09/01	1.7	56.86	0	0.00	57.10	1.7	18,831	0.01%
2022/08/31	15.3	57.45	0	0.00	57.40	15.3	18,843	0.08%
2022/08/30	11.3	57.39	12	57.62	57.30	-0.7	18,747	0.00%
2022/08/29	0.9	57.89	7	57.54	57.60	-6.1	18,924	-0.03%
2022/08/26	81.4	58.70	1	58.70	58.50	80.4	18,938	0.42%
2022/08/25	40.1	58.86	1	58.30	58.30	39.1	18,981	0.21%
2022/08/24	11.3	58.14	0	0.00	58.30	11.3	19,096	0.06%
2022/08/23	17.2	58.22	0	0.00	58.20	17.2	20,315	0.08%
2022/08/22	21.7	59.02	0	0.00	58.80	21.7	20,608	0.11%
2022/08/19	4.2	59.68	2	59.70	60.00	2.2	20,843	0.01%
2022/08/18	4.4	60.01	3.2	60.02	60.00	1.2	21,181	0.01%
2022/08/17	3	60.30	2	60.50	60.50	1	21,624	0.00%
2022/08/16	0.6	60.21	0	0.00	60.00	0.6	21,915	0.00%
2022/08/15	2.2	60.38	3	60.13	60.10	-0.8	22,460	0.00%
2022/08/12	0.2	59.82	11.1	59.77	60.00	-10.9	22,599	-0.05%
2022/08/11	27.6	59.56	12.1	59.62	59.90	15.5	22,914	0.07%
2022/08/10	1.7	58.13	0	0.00	58.20	1.7	23,040	0.01%
2022/08/09	11.5	57.99	3	58.07	57.90	8.5	23,536	0.04%
2022/08/08	4.6	57.43	2	58.15	58.10	2.6	24,189	0.01%
2022/08/05	3.2	56.50	10	56.74	57.00	-6.8	24,727	-0.03%
2022/08/04	8.2	55.98	5	56.30	56.00	3.2	25,216	0.01%
2022/08/03	16.3	55.93	5.4	56.14	56.60	10.9	25,415	0.04%
2022/08/02	12.6	55.64	4	56.75	56.60	8.6	25,976	0.03%
2022/08/01	5	56.50	1	56.60	56.60	4	26,481	0.02%
2022/07/29	13.1	56.15	4	56.30	56.10	9.1	27,374	0.03%
2022/07/28	15.4	56.11	11	56.44	56.30	4.4	27,378	0.02%
2022/07/27	49.2	54.98	12	54.75	55.30	37.2	27,223	0.14%
2022/07/26	1.1	59.13	9	59.33	59.20	-7.9	26,627	-0.03%
2022/07/25	25	58.74	10	58.90	59.20	15	26,269	0.06%
2022/07/22	8	58.25	2	58.45	58.40	6	26,169	0.02%
2022/07/21	34.6	57.59	0	0.00	58.40	34.6	26,216	0.13%
2022/07/20	9.8	58.38	5	59.20	58.10	4.8	26,099	0.02%
2022/07/19	11.3	58.67	0	0.00	58.60	11.3	26,050	0.04%
2022/07/18	4.1	58.44	10	59.28	59.60	-5.9	25,942	-0.02%
2022/07/15	12.3	57.50	0	0.00	57.30	12.3	25,728	0.05%
2022/07/14	9	58.38	4.1	58.71	58.30	4.9	25,586	0.02%
2022/07/13	53	57.79	4.3	58.41	58.70	48.8	25,488	0.19%
2022/07/12	18.8	56.35	3	55.87	55.80	15.8	25,377	0.06%
2022/07/11	50.1	58.33	2	58.40	58.20	48.1	25,036	0.19%
2022/07/08	0	59.31	0	0.00	58.90	0	25,076	0.00%
2022/07/07	6.1	58.31	13	58.18	59.20	-6.9	24,927	-0.03%
2022/07/06	2.2	58.66	10.2	58.32	58.20	-8	24,827	-0.03%
2022/07/05	2.1	60.05	17.3	59.69	60.30	-15.2	24,783	-0.06%
2022/07/04	6.5	58.55	0	0.00	57.90	6.5	24,607	0.03%
2022/07/01	22	58.42	3	58.80	58.30	19	24,789	0.08%
2022/06/30	11	60.08	0	0.00	59.80	11	24,569	0.04%
2022/06/29	4	60.73	4	60.93	60.80	0	24,593	0.00%
2022/06/28	3	61.37	5.6	61.32	61.60	-2.6	24,565	-0.01%
2022/06/27	1	62.50	14	62.26	61.90	-13	24,701	-0.05%
2022/06/24	0	0.00	2	62.20	61.90	-2	24,659	-0.01%
2022/06/23	10.3	60.85	1	61.70	61.10	9.3	24,684	0.04%
2022/06/22	2.1	62.01	0	0.00	61.70	2.1	24,595	0.01%
2022/06/21	0	0.00	4.1	62.52	63.20	-4.1	24,682	-0.02%
2022/06/20	4.3	60.39	0.1	61.00	60.20	4.3	24,679	0.02%
2022/06/17	14.3	60.96	0	0.00	60.80	14.3	24,543	0.06%
2022/06/16	2.5	61.82	1	61.70	61.90	1.5	24,428	0.01%
2022/06/15	3	61.80	0	0.00	61.80	3	24,586	0.01%
2022/06/14	0.1	61.80	0	0.00	62.00	0.1	24,679	0.00%
2022/06/13	7.1	61.69	2	62.00	61.80	5.1	24,582	0.02%
2022/06/10	4.2	62.86	0	0.00	62.90	4.2	24,422	0.02%
2022/06/09	6.1	63.39	1	63.70	63.40	5.1	24,384	0.02%
2022/06/08	7.1	63.84	1	63.70	63.80	6.1	24,372	0.03%
2022/06/07	4.7	63.83	7	63.94	63.40	-2.4	24,563	-0.01%
2022/06/06	3	63.73	17.1	64.00	64.00	-14.1	24,544	-0.06%
2022/06/02	11.3	63.29	6.3	63.79	63.70	5	25,130	0.02%
2022/06/01	8.5	63.66	2	63.60	63.60	6.5	25,783	0.03%
2022/05/31	1	63.80	11	63.65	64.10	-10	25,952	-0.04%
2022/05/30	3	62.80	7	62.79	63.20	-4	24,693	-0.02%
2022/05/27	2.3	60.93	8	61.08	61.30	-5.7	24,505	-0.02%
2022/05/26	17	59.98	0	0.00	59.70	17	24,455	0.07%
2022/05/25	27.7	59.45	4	59.55	59.50	23.7	24,745	0.10%
2022/05/24	9.6	60.52	4	60.30	60.10	5.6	24,729	0.02%
2022/05/23	25.1	61.00	1	60.51	60.50	24.1	24,463	0.10%
2022/05/20	4.3	61.89	2.2	61.84	61.80	2.1	24,138	0.01%
2022/05/19	26.3	61.74	24	61.73	61.60	2.3	23,987	0.01%
2022/05/18	11	63.21	4	62.98	63.70	7	23,626	0.03%
2022/05/17	9.2	61.76	5	61.74	61.60	4.2	23,407	0.02%
2022/05/16	13.4	62.10	9	62.37	62.40	4.4	23,070	0.02%
2022/05/13	18.1	63.22	4	63.20	63.50	14.1	22,557	0.06%
2022/05/12	16.7	64.38	14	64.60	63.30	2.7	22,023	0.01%
2022/05/11	146.2	66.33	4	66.30	66.20	142.2	21,432	0.66%	大買/鉅額交易
2022/05/10	52.4	66.68	4.1	66.80	67.10	48.3	21,167	0.23%
2022/05/09	66.8	68.48	13.3	69.07	67.80	53.5	20,607	0.26%
2022/05/06	36.2	70.90	5.1	71.20	71.30	31.2	20,087	0.16%
2022/05/05	2.2	74.88	1	74.50	74.50	1.2	19,489	0.01%
2022/05/04	0	0.00	1	74.30	74.60	-1	19,498	-0.01%
2022/04/29	0.1	74.60	2	74.45	74.40	-2	20,183	-0.01%
2022/04/28	3.5	73.13	1	73.00	73.40	2.5	20,493	0.01%
2022/04/27	5.8	73.64	0	0.00	73.20	5.8	20,536	0.03%
2022/04/25	1.2	74.19	2	74.30	74.80	-0.8	20,531	0.00%
2022/04/22	1.1	74.18	0	0.00	75.90	1.1	20,641	0.01%
2022/04/21	2	74.05	0	0.00	74.60	2	20,967	0.01%
2022/04/20	0.2	74.20	2	74.50	74.90	-1.8	21,629	-0.01%
2022/04/19	3.2	73.82	12	74.30	73.50	-8.8	22,024	-0.04%
2022/04/18	27	74.22	10	73.97	73.90	17	23,113	0.07%
2022/04/15	1.6	75.28	2.1	75.20	75.10	-0.5	23,008	0.00%
2022/04/14	0.1	75.80	0.5	75.80	75.60	-0.5	23,233	0.00%
2022/04/13	0	0.00	4	76.45	76.40	-4	23,341	-0.02%
2022/04/12	2.9	75.69	10	75.85	75.80	-7.1	23,389	-0.03%
2022/04/11	20.1	76.16	0	0.00	76.50	20.1	23,312	0.09%
2022/04/08	40	76.16	3	76.30	76.30	37	23,313	0.16%
2022/04/07	9	76.98	12	77.23	76.00	-3	23,325	-0.01%
2022/04/06	14	76.54	4	77.03	77.50	10	23,191	0.04%
2022/04/01	4	76.93	26	76.88	77.10	-22	23,165	-0.09%
2022/03/31	8.1	76.00	22	76.18	76.50	-13.9	22,973	-0.06%
2022/03/30	16	75.89	6.6	75.77	76.10	9.5	22,906	0.04%
2022/03/29	23	75.30	0	0.00	75.20	23	22,733	0.10%
2022/03/28	5	75.02	1	74.90	75.10	4	22,732	0.02%
2022/03/25	12.3	75.13	2	75.00	75.00	10.3	22,702	0.05%
2022/03/24	12	75.02	0	0.00	75.50	12	22,799	0.05%
2022/03/23	33	75.67	27	75.83	75.90	6	24,044	0.02%
2022/03/22	4	73.90	0	0.00	74.30	4	23,782	0.02%
2022/03/21	22.4	74.38	0	0.00	74.30	22.4	23,744	0.09%
2022/03/18	39.1	75.29	30	74.70	74.30	9.1	23,722	0.04%
2022/03/17	0	0.00	12	74.63	74.80	-12	23,610	-0.05%
2022/03/16	0.1	73.00	2	73.05	73.10	-1.9	23,482	-0.01%
2022/03/15	5.1	72.49	1.3	72.52	72.70	3.8	23,502	0.02%
2022/03/14	11	73.08	4	72.93	72.70	7	23,667	0.03%
2022/03/11	6	72.75	0	0.00	72.70	6	23,716	0.03%
2022/03/10	4.1	73.60	3	73.83	73.80	1.1	23,731	0.00%
2022/03/09	35	71.77	1	71.60	71.70	34	23,650	0.14%
2022/03/08	31.3	70.47	30.1	70.02	70.60	1.2	23,509	0.00%
2022/03/07	24.7	71.92	17	71.85	71.70	7.7	22,942	0.03%
2022/03/04	24.8	74.72	2.3	74.67	74.40	22.6	22,811	0.10%
2022/03/03	1.3	75.75	0	0.00	75.60	1.3	22,695	0.01%
2022/03/02	0.3	75.80	1	75.60	75.60	-0.8	23,078	0.00%
2022/03/01	2	75.40	9	75.74	76.20	-7	22,997	-0.03%
2022/02/25	20.4	75.00	8	74.83	75.10	12.4	22,848	0.05%
2022/02/24	36.4	75.60	3	75.60	75.90	33.4	22,426	0.15%
2022/02/23	8.1	76.56	0	0.00	76.50	8.1	22,153	0.04%
2022/02/22	18.2	76.42	1	76.40	76.50	17.2	22,435	0.08%
2022/02/21	11.2	77.31	6.4	77.26	77.60	4.8	22,575	0.02%
2022/02/18	22	77.90	3	77.87	77.80	19	23,102	0.08%
2022/02/17	5.2	78.37	6	78.08	78.20	-0.8	23,247	0.00%
2022/02/16	0	0.00	15.4	77.44	77.80	-15.4	23,189	-0.07%
2022/02/15	8.7	77.07	16.1	77.11	76.60	-7.4	23,115	-0.03%
2022/02/14	13	76.22	3	76.13	76.10	10	23,054	0.04%
2022/02/11	15	76.94	5	77.00	77.30	10	23,073	0.04%
2022/02/10	3	76.90	9	77.40	77.40	-6	23,110	-0.03%
2022/02/09	7.2	76.64	11	77.11	77.10	-3.8	23,163	-0.02%
2022/02/08	4.1	76.95	2	77.14	76.80	2.1	23,129	0.01%
2022/02/07	15	76.14	1.1	77.01	77.10	13.9	23,051	0.06%
2022/01/26	1.1	75.62	0	0.00	75.60	1.1	22,821	0.00%
2022/01/25	47.5	75.44	1	75.70	75.50	46.5	23,018	0.20%
2022/01/24	31.3	75.92	3.3	75.94	76.50	28	22,773	0.12%
2022/01/21	20.1	76.81	4	77.13	76.70	16.1	23,084	0.07%
2022/01/20	5.4	78.22	1	78.50	78.30	4.4	22,715	0.02%
2022/01/19	2.1	78.81	5	79.20	78.80	-2.9	22,644	-0.01%
2022/01/18	5	79.24	0	0.00	79.40	5	22,617	0.02%
2022/01/17	19.4	79.13	7.6	79.05	78.90	11.8	22,492	0.05%
2022/01/14	19.5	80.37	15	80.39	80.40	4.5	22,259	0.02%
2022/01/13	26.4	80.94	30.3	81.25	81.60	-3.9	21,985	-0.02%
2022/01/12	22	79.72	22	79.89	80.00	0	21,365	0.00%
2022/01/11	21.4	78.67	57.7	78.66	79.90	-36.3	20,931	-0.17%
2022/01/10	0	76.00	43.1	76.24	76.40	-43.1	19,839	-0.22%
2022/01/07	3	75.93	6	75.88	75.70	-3	19,874	-0.02%
2022/01/06	6	75.50	1.5	75.63	75.90	4.5	19,670	0.02%
2022/01/05	21.1	75.31	1.3	75.43	75.70	19.8	19,602	0.10%
2022/01/04	12	75.30	0.5	75.50	75.30	11.5	19,658	0.06%
2022/01/03	25.1	75.32	3	75.77	75.30	22.1	19,625	0.11%
2021/12/30	2	76.40	7.2	76.65	76.30	-5.2	19,745	-0.03%
2021/12/29	9	76.40	40.2	76.28	76.60	-31.2	19,899	-0.16%
2021/12/28	0	0.00	0.6	75.50	75.90	-0.6	19,971	0.00%
2021/12/27	0	0.00	9	75.34	75.20	-9	20,035	-0.04%
2021/12/24	3.1	75.30	5	75.22	75.20	-1.9	20,450	-0.01%
2021/12/23	2.2	74.66	18	74.78	74.80	-15.8	20,499	-0.08%
2021/12/22	16	74.50	2	74.70	74.40	14	20,660	0.07%
2021/12/21	2	74.65	1.1	74.91	74.80	0.9	20,663	0.00%
2021/12/20	5.6	74.15	0	0.00	74.10	5.6	20,665	0.03%
2021/12/17	12	74.53	0	0.00	74.30	12	20,632	0.06%
2021/12/16	2.1	74.85	0.1	75.00	74.90	2	19,329	0.01%
2021/12/15	8.4	74.65	3	74.40	74.60	5.4	19,813	0.03%
2021/12/14	14	74.86	0	0.00	74.90	14	20,293	0.07%
2021/12/13	8.1	75.89	0.1	76.50	75.70	8	20,323	0.04%
2021/12/10	2.2	75.96	5.1	76.18	75.90	-2.9	20,383	-0.01%
2021/12/09	2.5	75.83	1.2	75.97	76.00	1.3	20,596	0.01%
2021/12/08	8.2	75.26	25.4	75.14	76.00	-17.3	21,110	-0.08%
2021/12/07	2	74.75	33.8	74.77	75.30	-31.8	20,922	-0.15%
2021/12/06	3.3	74.01	2.7	74.01	74.10	0.6	20,895	0.00%
2021/12/03	23.2	73.99	0	0.00	73.90	23.2	21,114	0.11%
2021/12/02	3.6	73.76	1.1	74.01	73.70	2.5	21,136	0.01%
2021/12/01	1	73.50	6	73.88	74.10	-5	21,743	-0.02%
2021/11/30	11.3	73.24	0	0.00	73.10	11.3	22,098	0.05%
2021/11/29	14.2	73.50	19	73.75	73.50	-4.8	21,815	-0.02%
2021/11/26	28.1	74.38	2	74.25	74.20	26.1	21,766	0.12%
2021/11/25	9.6	74.21	1.2	74.42	74.30	8.4	21,798	0.04%
2021/11/24	25.2	74.69	11	75.03	74.40	14.2	22,013	0.06%
2021/11/23	20	74.26	1.1	74.51	74.30	18.9	22,200	0.09%
2021/11/22	11.1	74.31	0	0.00	74.40	11.1	22,115	0.05%
2021/11/19	58.7	75.24	10	75.00	74.80	48.7	22,104	0.22%
2021/11/18	33.4	76.25	3	76.57	76.40	30.4	22,093	0.14%
2021/11/17	10	74.70	10.2	75.10	76.10	-0.2	22,097	0.00%
2021/11/16	9.1	73.56	0	0.00	74.00	9.1	21,727	0.04%
2021/11/15	4	74.02	1.2	74.48	74.00	2.9	21,793	0.01%
2021/11/12	11.3	73.24	3.7	73.45	73.30	7.6	21,758	0.04%
2021/11/11	12.3	73.00	1	72.90	73.00	11.3	21,928	0.05%
2021/11/10	9.1	72.88	1	73.20	73.00	8.1	22,005	0.04%
2021/11/09	2.2	73.12	1	73.45	73.10	1.1	21,976	0.01%
2021/11/08	13.2	73.07	4.1	73.50	73.60	9.1	22,005	0.04%
2021/11/05	8.2	72.17	5.2	72.38	72.50	3	22,472	0.01%
2021/11/04	18.1	72.68	12.2	72.53	72.50	5.9	22,426	0.03%
2021/11/03	6	72.66	5.3	72.64	72.70	0.7	22,518	0.00%
2021/11/02	18.2	72.59	6	72.75	72.60	12.2	22,465	0.05%
2021/11/01	11.8	73.14	4.1	73.27	73.10	7.7	22,134	0.03%
2021/10/29	14.1	73.46	23.2	73.57	73.60	-9.1	21,917	-0.04%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	16.8	74.57	0	0.00	75.00	16.8	21,533	0.08%
2021/10/26	3	75.27	1.2	75.16	75.50	1.8	21,825	0.01%
2021/10/25	3.2	74.75	1.4	74.44	74.80	1.8	21,970	0.01%
2021/10/22	2.1	74.08	0.1	75.00	74.10	2	22,412	0.01%
2021/10/21	1.1	74.81	4.2	74.92	74.80	-3.2	22,994	-0.01%
2021/10/20	11.3	74.31	0	0.00	74.30	11.3	23,928	0.05%
2021/10/19	2.2	74.86	13	74.90	74.80	-10.9	24,513	-0.04%
2021/10/18	13	75.50	0.1	75.50	75.10	12.9	25,018	0.05%
2021/10/15	2.1	75.16	10	75.40	75.10	-7.9	25,417	-0.03%
2021/10/14	0.1	74.90	2.7	74.72	74.40	-2.7	25,773	-0.01%
2021/10/13	12.4	74.29	1.2	74.42	74.50	11.2	26,599	0.04%
2021/10/12	3.1	74.29	0.2	74.50	74.80	2.9	27,409	0.01%
2021/10/08	0	75.50	0	0.00	75.30	0	27,716	0.00%
2021/10/07	8	75.69	44	75.35	75.50	-36	28,192	-0.13%
2021/10/06	3	74.27	6	74.73	74.70	-3	28,474	-0.01%
2021/10/05	15.3	73.37	2	73.90	73.80	13.3	29,237	0.05%
2021/10/04	4	74.48	2.3	74.76	74.40	1.7	29,236	0.01%
2021/10/01	20.7	75.56	2	75.45	75.40	18.7	29,267	0.06%
2021/09/30	6	76.73	0	0.00	76.70	6	28,911	0.02%
2021/09/29	6	76.72	0.4	76.95	76.70	5.6	28,935	0.02%
2021/09/28	3	77.37	0	0.00	77.50	3	28,835	0.01%
2021/09/27	3	77.77	2	77.70	77.70	1	28,897	0.00%
2021/09/24	11.1	77.59	18	77.61	77.50	-6.9	28,910	-0.02%
2021/09/23	3	77.80	1	77.70	77.40	2	29,021	0.01%
2021/09/22	15.8	76.85	13	76.28	77.10	2.8	29,044	0.01%
2021/09/17	24	79.91	12	79.41	78.80	12	28,590	0.04%
2021/09/16	8.1	81.06	0	0.00	80.70	8.1	28,189	0.03%
2021/09/15	2.3	80.76	9	80.77	81.40	-6.7	28,051	-0.02%
2021/09/14	10.4	81.78	1.1	81.29	80.80	9.4	27,943	0.03%
2021/09/13	22	79.47	45.1	81.03	81.40	-23.1	27,843	-0.08%
2021/09/10	2.2	77.73	4	77.63	77.60	-1.8	27,755	-0.01%
2021/09/09	10.1	76.45	3	76.93	77.40	7.1	28,035	0.03%
2021/09/08	7.4	77.20	6	77.40	77.40	1.4	27,917	0.01%
2021/09/07	8.1	77.82	4	78.15	78.10	4.1	27,716	0.01%
2021/09/06	36	78.21	60	78.05	77.20	-24	27,656	-0.09%
2021/09/03	47	84.52	9.3	84.44	84.80	37.7	27,059	0.14%
2021/09/02	8	83.39	19.9	83.23	82.70	-11.9	26,702	-0.04%
2021/09/01	26.3	84.99	4.2	84.81	84.20	22	26,371	0.08%
2021/08/31	106.1	84.37	14.7	84.20	85.00	91.4	26,181	0.35%	大買/
2021/08/30	104.3	83.86	7	83.84	84.80	97.3	25,889	0.38%	大買/
2021/08/27	0.2	81.80	25	82.81	83.50	-24.8	25,694	-0.10%
2021/08/26	0.2	80.80	3	80.87	81.30	-2.8	25,664	-0.01%
2021/08/25	1.5	80.32	3	80.70	80.80	-1.5	25,798	-0.01%
2021/08/24	2.9	79.72	4	79.65	80.40	-1.1	25,725	0.00%
2021/08/23	1.4	78.71	0.6	78.93	79.00	0.8	25,584	0.00%
2021/08/20	1	76.13	6.2	76.35	76.50	-5.2	25,472	-0.02%
2021/08/19	3.2	77.22	2	77.15	77.00	1.2	26,040	0.00%
2021/08/18	6	77.27	5	77.98	78.00	1	25,902	0.00%
2021/08/17	9	77.36	11	77.48	78.20	-2	26,016	-0.01%
2021/08/16	3.1	76.69	6.1	76.52	76.50	-3	25,957	-0.01%
2021/08/13	2	78.35	0.5	78.26	78.10	1.5	26,571	0.01%
2021/08/12	4	78.55	1	78.60	78.80	3	26,794	0.01%
2021/08/11	8.1	78.81	11	78.50	79.20	-2.9	27,129	-0.01%
2021/08/10	3	76.13	1	76.30	76.00	2	27,455	0.01%
2021/08/09	0	0.00	4.3	75.60	76.10	-4.3	28,302	-0.02%
2021/08/06	1	76.00	1	75.90	76.00	0	28,733	0.00%
2021/08/05	0.2	76.30	1.4	76.24	76.30	-1.2	29,698	0.00%
2021/08/04	1	76.20	1.9	76.19	76.30	-0.9	31,868	0.00%
2021/08/03	2	75.95	0	76.40	76.40	2	33,264	0.01%
2021/08/02	1.1	74.76	1.5	75.41	76.50	-0.4	34,382	0.00%
2021/07/30	2.3	74.69	3	75.13	75.00	-0.7	34,549	0.00%
2021/07/29	4.3	75.60	8	75.99	75.80	-3.7	34,671	-0.01%
2021/07/28	14	74.76	5.1	74.96	75.60	8.9	35,189	0.03%
2021/07/27	31.6	76.83	51.3	76.62	76.40	-19.7	35,754	-0.06%
2021/07/26	79.3	80.14	59.6	80.48	78.50	19.7	36,651	0.05%
2021/07/23	11.3	84.05	20.3	84.13	85.00	-9	35,783	-0.03%
2021/07/22	33	82.96	8.1	83.51	84.10	24.9	35,413	0.07%
2021/07/21	16	81.68	1	82.10	81.80	15	35,067	0.04%
2021/07/20	4.3	81.63	20.3	82.10	81.50	-16	35,157	-0.05%
2021/07/19	16.4	83.51	5	84.94	83.00	11.4	34,832	0.03%
2021/07/16	19	81.64	28.2	81.94	82.90	-9.2	34,503	-0.03%
2021/07/15	5.2	78.88	2.2	79.50	79.50	2.9	33,951	0.01%
2021/07/14	13.2	77.51	3	78.16	78.10	10.2	33,901	0.03%
2021/07/13	10.1	76.00	1.9	76.67	76.20	8.2	33,916	0.02%
2021/07/12	3.3	77.52	24	77.93	76.10	-20.7	33,786	-0.06%
2021/07/09	22	74.20	1.1	74.12	74.20	20.9	33,694	0.06%
2021/07/08	1.2	74.43	13	74.58	74.80	-11.8	33,692	-0.04%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/06	1	73.80	2	74.05	73.70	-1	34,220	0.00%
2021/07/05	0.1	73.60	0	0.00	73.90	0.1	34,315	0.00%
2021/07/02	0	0.00	1	73.00	72.90	-1	34,431	0.00%
2021/07/01	6	73.50	1	73.70	73.40	5	34,570	0.01%
2021/06/30	0	0.00	3	73.57	73.90	-3	34,764	-0.01%
2021/06/29	2.5	72.50	0	0.00	72.60	2.5	35,045	0.01%
2021/06/28	3.3	72.99	2	72.90	73.20	1.3	35,424	0.00%
2021/06/25	1.1	72.86	1	73.20	72.90	0.1	35,800	0.00%
2021/06/24	1	71.70	0	0.00	71.90	1	35,812	0.00%
2021/06/23	2	71.25	8	71.21	71.80	-6	36,140	-0.02%
2021/06/22	8	70.71	3	70.70	70.70	5	36,335	0.01%
2021/06/21	21.1	69.93	4	69.98	70.00	17.1	36,352	0.05%
2021/06/18	16.2	71.66	0	0.00	71.30	16.2	36,089	0.04%
2021/06/17	1	72.30	3.3	72.31	72.30	-2.3	35,879	-0.01%
2021/06/16	2	72.60	0	0.00	72.60	2	36,428	0.01%
2021/06/15	3.1	73.14	0	0.00	73.00	3.1	36,476	0.01%
2021/06/11	3	73.90	0	0.00	73.80	3	36,693	0.01%
2021/06/10	0.1	73.20	23	73.33	73.80	-22.9	36,729	-0.06%
2021/06/09	15	73.03	0	0.00	72.90	15	37,125	0.04%
2021/06/08	10	73.40	1	73.10	73.70	9	37,549	0.02%
2021/06/07	4.2	72.43	3.2	72.99	73.20	1	38,854	0.00%
2021/06/04	2	72.60	1.2	72.71	72.90	0.9	39,203	0.00%
2021/06/03	3	73.83	4	73.98	73.60	-1	39,914	0.00%
2021/06/02	9	73.78	17	73.42	74.50	-8	40,087	-0.02%
2021/06/01	9.3	72.45	2	72.60	73.00	7.3	39,920	0.02%
2021/05/31	2	71.85	3.3	72.14	72.30	-1.3	40,115	0.00%
2021/05/28	10	71.95	6	71.83	72.00	4	40,194	0.01%
2021/05/27	5.2	70.60	21	70.76	71.60	-15.8	40,267	-0.04%
2021/05/26	2.2	71.70	0	0.00	71.60	2.2	40,456	0.01%
2021/05/25	0.2	72.07	1	72.10	71.90	-0.8	41,177	0.00%
2021/05/24	2	71.45	1	71.90	72.00	1	41,309	0.00%
2021/05/21	4.2	71.86	20.4	74.22	72.00	-16.2	41,400	-0.04%
2021/05/20	9.1	70.17	17	69.96	70.20	-7.9	40,820	-0.02%
2021/05/19	22.4	70.72	17	71.34	70.60	5.4	40,702	0.01%
2021/05/18	28.8	69.57	40	69.70	71.40	-11.2	40,660	-0.03%
2021/05/17	55.5	66.81	21.1	66.44	65.60	34.4	40,601	0.08%
2021/05/14	16	69.13	18	70.03	69.60	-2	39,774	-0.01%
2021/05/13	39	68.41	21	69.31	68.60	18	39,246	0.05%
2021/05/12	116	69.76	80	69.84	70.00	36	38,421	0.09%	大買/
2021/05/11	65.1	77.35	37	76.92	74.80	28.1	36,694	0.08%
2021/05/10	50.1	74.91	51	75.30	76.60	-0.9	35,260	0.00%
2021/05/07	2.1	70.78	14	70.51	70.80	-11.9	34,384	-0.03%
2021/05/06	22.1	69.42	42	70.32	69.60	-19.9	34,193	-0.06%
2021/05/05	32.2	68.37	58	69.29	69.50	-25.8	33,736	-0.08%
2021/05/04	23	68.24	15	67.23	67.40	8	33,156	0.02%
2021/05/03	5.3	69.57	35	70.07	68.80	-29.7	32,463	-0.09%
2021/04/29	8	64.38	0	0.00	64.20	8	31,048	0.03%
2021/04/28	11	65.73	4	65.70	65.10	7	30,854	0.02%
2021/04/27	0	0.00	10	64.33	64.90	-10	30,724	-0.03%
2021/04/26	0	0.00	28.1	63.11	64.10	-28.1	30,536	-0.09%
2021/04/23	10	61.30	0	0.00	61.30	10	30,234	0.03%
2021/04/22	31	61.48	32	61.40	61.10	-1	30,326	0.00%
2021/04/21	22	61.30	1	61.30	61.40	21	30,017	0.07%
2021/04/20	7.3	62.05	32	62.25	61.80	-24.7	30,043	-0.08%
2021/04/19	34	60.71	2	60.40	61.80	32	30,178	0.11%
2021/04/16	21	59.75	6	59.75	60.00	15	30,110	0.05%
2021/04/15	33	58.53	20	59.08	60.00	13	30,284	0.04%
2021/04/14	7	56.97	1	57.80	57.10	6	29,598	0.02%
2021/04/13	6	58.02	9	58.32	57.80	-3	29,559	-0.01%
2021/04/12	5	57.80	10	57.90	58.00	-5	29,197	-0.02%
2021/04/09	4	56.50	6	56.62	56.40	-2	28,971	-0.01%
2021/04/08	11.6	57.01	0.1	57.10	56.90	11.6	28,985	0.04%
2021/04/07	5	57.06	2	57.20	57.50	3	29,180	0.01%
2021/04/06	10.1	57.55	5	57.60	57.30	5.1	28,913	0.02%
2021/04/01	8	57.69	13	57.69	57.80	-5	28,624	-0.02%
2021/03/31	4	56.85	2	56.90	56.80	2	28,086	0.01%
2021/03/30	10	56.70	3.1	55.84	56.80	6.9	27,757	0.02%
2021/03/29	1	55.80	27	55.80	55.90	-26	27,361	-0.10%
2021/03/26	7	55.43	4	55.55	55.50	3	27,328	0.01%
2021/03/25	8.1	55.07	31	54.91	55.30	-22.9	27,357	-0.08%
2021/03/24	2	54.60	0	0.00	54.40	2	27,212	0.01%
2021/03/23	4	54.45	1	54.60	54.50	3	27,030	0.01%
2021/03/22	20.1	53.70	3	53.50	53.90	17.1	26,920	0.06%
2021/03/19	2	53.85	7	54.19	53.70	-5	27,234	-0.02%
2021/03/18	1	54.50	0	0.00	54.40	1	26,995	0.00%
2021/03/17	33	54.65	1.2	55.16	54.50	31.9	27,457	0.12%
2021/03/16	2	55.20	25	55.70	55.40	-23	27,420	-0.08%
2021/03/15	8	55.81	5	56.30	55.50	3	27,388	0.01%
2021/03/12	1	55.40	0	0.00	54.90	1	27,099	0.00%
2021/03/11	4	55.25	6	55.45	55.40	-2	26,922	-0.01%
2021/03/10	0.1	53.60	13	53.68	54.00	-12.9	25,773	-0.05%
2021/03/09	8.1	53.55	14	53.54	53.70	-5.9	25,454	-0.02%
2021/03/08	4	52.15	8	52.38	52.10	-4	24,877	-0.02%
2021/03/05	2.1	50.50	1	50.90	50.80	1.1	24,534	0.00%
2021/03/04	3.1	50.25	8	50.55	50.60	-4.9	25,238	-0.02%
2021/03/03	2.1	51.08	5	50.88	51.00	-2.9	25,089	-0.01%
2021/03/02	3	50.77	3.1	51.09	50.10	-0.1	24,982	0.00%
2021/02/26	8	50.38	3	51.30	49.90	5	24,694	0.02%
2021/02/25	21.2	51.60	48	51.10	51.70	-26.8	23,847	-0.11%
2021/02/24	12	49.96	2	50.10	50.00	10	23,128	0.04%
2021/02/23	21	49.83	1	49.55	49.75	20	22,937	0.09%
2021/02/22	29.1	49.25	2	49.68	48.95	27.1	22,702	0.12%
2021/02/19	3	49.00	12	49.05	49.10	-9	22,644	-0.04%
2021/02/18	2	49.65	2	49.68	49.20	0	22,724	0.00%
2021/02/17	0	0.00	5.1	48.89	48.90	-5.1	22,516	-0.02%
2021/02/05	0.2	47.13	7	47.19	46.90	-6.8	21,815	-0.03%
2021/02/04	3	47.03	0	0.00	47.10	3	22,053	0.01%
2021/02/03	0	0.00	1	47.45	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	10	47.22	47.25	-10	22,979	-0.04%
2021/01/29	14	45.81	0	0.00	45.55	14	22,644	0.06%
2021/01/28	4	46.16	0	0.00	46.20	4	22,410	0.02%
2021/01/26	2.1	46.66	0	0.00	46.50	2.1	22,119	0.01%
2021/01/25	1.1	46.41	5	47.52	47.40	-3.9	21,928	-0.02%
2021/01/22	0	0.00	19	46.35	46.25	-19	21,726	-0.09%
2021/01/21	2	46.45	8	46.39	46.20	-6	21,634	-0.03%
2021/01/20	2.1	46.30	13	46.85	46.20	-10.9	21,583	-0.05%
2021/01/19	1	47.30	1	47.45	47.25	0	21,378	0.00%
2021/01/18	1	46.75	0	0.00	46.95	1	21,305	0.00%
2021/01/15	2.5	47.72	1	48.00	47.60	1.5	21,046	0.01%
2021/01/14	5	48.08	0	0.00	48.45	5	20,910	0.02%
2021/01/13	1	47.90	8.1	48.16	48.30	-7.1	20,703	-0.03%
2021/01/12	32	47.89	13	47.85	47.75	19	20,349	0.09%
2021/01/11	29.1	47.79	4	47.94	47.40	25.1	19,832	0.13%
2021/01/08	0	0.00	46	46.75	47.45	-46	19,420	-0.24%
2021/01/07	0	0.00	1	46.30	46.20	-1	18,928	-0.01%
2021/01/06	36	46.06	2	45.60	45.60	34	18,827	0.18%
2021/01/05	2.1	45.99	1	46.30	46.35	1.1	18,643	0.01%
2021/01/04	4	46.21	0	0.00	46.25	4	18,599	0.02%
2020/12/31	16	46.70	40	46.58	46.75	-24	18,506	-0.13%
2020/12/30	40	45.95	18	46.46	46.90	22	18,315	0.12%
2020/12/29	10	45.50	0	0.00	45.50	10	17,978	0.06%
2020/12/25	1.1	45.52	10	45.60	45.50	-8.9	18,122	-0.05%
2020/12/23	1	44.50	5	44.65	44.80	-4	17,948	-0.02%
2020/12/22	1	45.10	0	0.00	44.90	1	17,960	0.01%
2020/12/21	4.1	45.46	0	0.00	45.50	4.1	18,211	0.02%
2020/12/17	0	0.00	2	46.45	46.20	-2	17,979	-0.01%
2020/12/16	0	0.00	30	46.36	46.35	-30	18,050	-0.17%
2020/12/15	4.1	45.78	18	46.05	45.85	-13.9	18,040	-0.08%
2020/12/14	13.1	47.46	1	47.25	47.30	12.1	17,640	0.07%
2020/12/11	3	47.00	26	46.88	47.20	-23	17,326	-0.13%
2020/12/10	6.1	45.60	15	45.45	45.65	-8.9	16,697	-0.05%
2020/12/09	10	44.95	13	45.06	45.10	-3	16,532	-0.02%
2020/12/07	1	45.45	0	0.00	45.60	1	16,494	0.01%
2020/12/04	15	44.68	2	44.78	45.15	13	16,320	0.08%
2020/12/03	6	44.66	0	0.00	44.45	6	16,105	0.04%
2020/12/02	4	44.38	4	44.50	44.55	0	15,890	0.00%
2020/11/30	4	45.45	1	45.50	44.30	3	15,570	0.02%
2020/11/26	10	45.45	0	0.00	45.60	10	14,746	0.07%
2020/11/25	0	0.00	2	45.05	45.15	-2	14,672	-0.01%
2020/11/24	1	45.00	0	0.00	44.95	1	14,637	0.01%
2020/11/23	0	0.00	30	45.30	45.50	-30	14,581	-0.21%
2020/11/20	2	44.50	1	44.40	44.90	1	14,590	0.01%
2020/11/19	4	45.31	0	0.00	45.25	4	14,975	0.03%
2020/11/18	3	45.50	0	0.00	45.50	3	14,881	0.02%
2020/11/17	0	0.00	4	45.50	45.55	-4	14,877	-0.03%
2020/11/16	2	45.48	0	0.00	45.55	2	14,813	0.01%
2020/11/12	0	0.00	16	45.18	45.20	-16	14,647	-0.11%
2020/11/11	1	45.45	30	44.97	45.55	-29	14,376	-0.20%
2020/11/10	0	0.00	2	43.50	43.60	-2	13,554	-0.01%
2020/11/09	0	0.00	3	42.55	42.70	-3	13,328	-0.02%
2020/11/04	0	0.00	1	41.50	41.65	-1	13,527	-0.01%
2020/11/03	5	41.55	0	0.00	41.60	5	13,592	0.04%
2020/11/02	0	0.00	2	41.45	41.45	-2	13,664	-0.01%
2020/10/30	2	40.70	13	40.63	40.70	-11	13,672	-0.08%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.45	5	41.60	41.70	-4	13,648	-0.03%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/16	1	41.40	1	41.60	41.35	0	13,717	0.00%
2020/10/15	4	41.30	0	0.00	41.30	4	13,830	0.03%
2020/10/14	4	41.70	0	0.00	41.80	4	13,725	0.03%
2020/10/13	3	41.65	0	0.00	41.45	3	13,582	0.02%
2020/10/08	2	41.05	0	0.00	41.05	2	13,607	0.01%
2020/10/06	0	0.00	3	41.52	41.50	-3	13,534	-0.02%
2020/10/05	1	41.30	2.1	41.50	41.20	-1.1	13,460	-0.01%
2020/09/30	2	41.75	5	41.80	41.90	-3	13,544	-0.02%
2020/09/29	0	0.00	2	41.58	41.65	-2	13,566	-0.01%
2020/09/28	7	41.24	2	41.28	41.30	5	13,654	0.04%
2020/09/25	1.1	40.81	0	0.00	40.80	1.1	13,727	0.01%
2020/09/24	14	40.76	0	0.00	40.60	14	13,700	0.10%
2020/09/23	6	41.44	0	0.00	41.75	6	13,275	0.05%
2020/09/22	8	41.94	0	0.00	41.90	8	13,140	0.06%
2020/09/21	1	42.35	0	0.00	42.40	1	13,295	0.01%
2020/09/16	0	0.00	2	43.70	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.70	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	4	43.35	43.45	-4	13,010	-0.03%
2020/09/09	0	0.00	14	41.75	42.25	-14	12,854	-0.11%
2020/09/08	0	0.00	1	42.40	42.50	-1	12,825	-0.01%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/01	0.8	42.80	0	0.00	42.80	0.8	13,346	0.01%
2020/08/31	0	0.00	1	43.65	42.80	-1	13,272	-0.01%
2020/08/28	9	43.28	0	0.00	43.30	9	13,213	0.07%
2020/08/27	6	43.08	0	0.00	43.10	6	13,266	0.05%
2020/08/26	6	43.19	7	43.19	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	18	42.46	43.40	-18	13,156	-0.14%
2020/08/24	4	41.80	0	0.00	41.70	4	12,833	0.03%
2020/08/21	10	41.50	0	0.00	41.80	10	12,897	0.08%
2020/08/20	6	41.43	0	0.00	41.40	6	12,766	0.05%
2020/08/19	0	0.00	15	43.24	42.75	-15	12,709	-0.12%
2020/08/17	1	42.30	2	42.30	42.50	-1	12,560	-0.01%
2020/08/14	1	41.75	0	0.00	41.85	1	12,580	0.01%
2020/08/13	6	42.02	0	0.00	42.00	6	12,658	0.05%
2020/08/11	10	42.23	1	42.10	41.75	9	12,660	0.07%
2020/08/10	0	0.00	3	41.55	41.75	-3	12,546	-0.02%
2020/08/07	5	41.19	0	0.00	41.15	5	12,544	0.04%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/03	0	0.00	1	41.65	41.25	-1	12,627	-0.01%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	0	0.00	2	42.25	42.20	-2	12,463	-0.02%
2020/07/29	1	42.05	61	42.35	41.80	-60	12,418	-0.48%
2020/07/28	0	0.00	3	41.65	41.70	-3	12,617	-0.02%
2020/07/27	61	41.80	0	0.00	41.80	61	12,746	0.48%
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/22	0	0.00	1	43.10	43.10	-1	12,889	-0.01%
2020/07/20	3	42.57	0	0.00	42.65	3	12,732	0.02%
2020/07/17	2	42.80	0	0.00	42.80	2	12,866	0.02%
2020/07/15	20	42.90	0	0.00	42.80	20	13,046	0.15%
2020/07/14	0	0.00	2	42.93	42.70	-2	13,170	-0.02%
2020/07/13	44	42.87	43	42.90	43.00	1	13,365	0.01%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/08	2	43.30	0	0.00	43.10	2	13,617	0.01%
2020/07/03	1	42.80	12	42.46	42.80	-11	13,867	-0.08%
2020/07/02	2	42.28	0.1	42.30	42.10	2	14,007	0.01%
2020/07/01	0	0.00	2	42.10	42.30	-2	14,311	-0.01%
2020/06/30	3	43.97	0	0.00	43.90	3	14,307	0.02%
2020/06/29	1	43.75	1	43.70	43.80	0	14,241	0.00%
2020/06/24	0	0.00	23	44.15	44.15	-23	14,247	-0.16%
2020/06/23	10	44.00	0	0.00	44.00	10	14,476	0.07%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/19	0	0.00	1	43.80	43.60	-1	14,773	-0.01%
2020/06/18	0	0.00	1	43.85	43.85	-1	14,934	-0.01%
2020/06/17	1	43.95	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0.1	43.80	2	44.03	44.10	-2	15,493	-0.01%
2020/06/15	0	0.00	2	43.45	43.10	-2	16,095	-0.01%
2020/06/12	2	42.65	2	42.95	43.25	0	16,407	0.00%
2020/06/11	5	44.07	1	44.95	43.60	4	16,848	0.02%
2020/06/10	0	0.00	1	44.75	44.60	-1	17,044	-0.01%
2020/06/09	0	0.00	2	44.00	44.00	-2	17,833	-0.01%
2020/06/08	10	43.80	19	43.77	43.85	-9	18,181	-0.05%
2020/06/04	2	43.48	0	0.00	43.55	2	18,566	0.01%
2020/06/03	0	0.00	5	43.38	43.55	-5	18,973	-0.03%
2020/06/01	0	0.00	5	42.80	42.50	-5	18,967	-0.03%
2020/05/29	3	41.75	4	42.03	42.40	-1	18,961	-0.01%
2020/05/28	3	41.93	3	41.98	42.05	0	18,742	0.00%
2020/05/27	0	0.00	0.1	42.60	42.65	-0.1	18,852	0.00%
2020/05/26	0	0.00	32	42.71	42.45	-32	18,940	-0.17%
2020/05/25	1	41.65	0	0.00	41.70	1	18,867	0.01%
2020/05/22	10	41.83	0	0.00	41.70	10	18,881	0.05%
2020/05/21	2	42.35	4	42.69	42.70	-2	18,910	-0.01%
2020/05/20	1	42.25	9	42.25	42.25	-8	18,801	-0.04%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/18	0	0.00	1	41.20	41.20	-1	18,448	-0.01%
2020/05/15	6	41.00	5	41.13	41.15	1	18,430	0.01%
2020/05/14	1	40.80	1	40.75	40.55	0	18,263	0.00%
2020/05/13	1	40.90	0	0.00	40.95	1	18,156	0.01%
2020/05/12	5	41.10	0	0.00	41.20	5	18,167	0.03%
2020/05/11	0	0.00	8	41.29	41.20	-8	18,225	-0.04%
2020/05/08	2.2	40.91	0	0.00	40.65	2.2	18,241	0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/04	9.2	40.78	0	0.00	40.75	9.2	18,411	0.05%
2020/04/30	2	41.95	27	41.90	42.30	-25	18,225	-0.14%
2020/04/29	1	41.15	2	41.23	41.05	-1	18,188	-0.01%
2020/04/28	6	40.27	1	40.20	40.30	5	18,182	0.03%
2020/04/27	0	0.00	2	39.90	40.10	-2	18,723	-0.01%
2020/04/23	1	39.20	22	39.58	39.60	-21	18,723	-0.11%
2020/04/22	3	38.55	2	39.00	39.45	1	18,721	0.01%
2020/04/21	43	39.35	0	0.00	39.00	43	18,670	0.23%
2020/04/20	1	40.30	0	0.00	40.10	1	18,566	0.01%
2020/04/17	3	40.67	10	40.60	40.60	-7	18,610	-0.04%
2020/04/16	4	40.25	0	0.00	40.20	4	18,482	0.02%
2020/04/15	3	40.80	0	0.00	41.05	3	18,295	0.02%
2020/04/14	1	40.75	3	40.20	40.65	-2	18,190	-0.01%
2020/04/13	10	39.60	0	0.00	39.50	10	18,003	0.06%
2020/04/10	3	39.05	0	0.00	39.20	3	17,881	0.02%
2020/04/09	1	38.05	5	38.23	38.20	-4	17,767	-0.02%
2020/04/08	0.1	38.15	1.1	37.97	37.95	-1	17,642	-0.01%
2020/04/07	2	37.33	0	0.00	37.25	2	17,403	0.01%
2020/04/06	6	37.04	1	38.20	37.30	5	17,181	0.03%
2020/04/01	2	37.35	0	0.00	37.40	2	16,908	0.01%
2020/03/31	4	37.89	30	37.50	37.55	-26	16,767	-0.16%
2020/03/30	42	37.38	9	37.90	37.90	33	16,494	0.20%
2020/03/27	0	0.00	1	38.15	38.30	-1	16,359	-0.01%
2020/03/26	8	37.14	2	37.20	37.30	6	16,114	0.04%
2020/03/25	1.1	37.01	3	37.17	37.10	-1.9	16,112	-0.01%
2020/03/24	0	0.00	3	36.68	36.25	-3	15,922	-0.02%
2020/03/23	1	36.00	1	36.15	36.00	0	15,817	0.00%
2020/03/20	1	35.85	0	0.00	37.50	1	15,842	0.01%
2020/03/19	4.6	34.97	6	35.34	34.85	-1.4	15,428	-0.01%
2020/03/18	5	37.04	5	36.92	36.85	0	15,332	0.00%
2020/03/17	2	37.55	7	37.55	37.35	-5	15,127	-0.03%
2020/03/16	4	38.65	2	39.95	38.05	2	14,810	0.01%
2020/03/13	10	38.23	1	38.50	39.65	9	14,425	0.06%
2020/03/12	7	40.87	0	0.00	40.50	7	13,472	0.05%
2020/03/11	3	42.40	0	0.00	42.15	3	13,056	0.02%
2020/03/10	3	42.35	3	42.62	42.35	0	13,022	0.00%
2020/03/09	30	42.79	5	42.43	42.35	25	12,848	0.19%
2020/03/06	3	44.20	0	0.00	44.20	3	12,372	0.02%
2020/03/05	1	45.00	1	45.15	45.15	0	12,347	0.00%
2020/03/04	2	44.03	1	44.15	44.45	1	12,451	0.01%
2020/03/02	5	43.89	1	43.85	43.95	4	12,678	0.03%
2020/02/27	5	44.44	1	44.45	44.45	4	13,147	0.03%
2020/02/26	5	44.73	1	44.65	44.70	4	13,411	0.03%
2020/02/25	0	0.00	1	44.70	44.95	-1	13,301	-0.01%
2020/02/24	15	45.14	0	0.00	45.00	15	13,338	0.11%
2020/02/21	2	45.70	4	45.70	45.70	-2	13,244	-0.02%
2020/02/19	0	0.00	5	46.25	46.35	-5	13,295	-0.04%
2020/02/17	0	0.00	7	45.73	45.95	-7	13,316	-0.05%
2020/02/13	1	46.15	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	2	46.58	46.35	-2	13,455	-0.01%
2020/02/11	0	0.00	4	45.93	46.00	-4	13,347	-0.03%
2020/02/10	1	44.80	2	45.03	45.15	-1	13,575	-0.01%
2020/02/07	1	45.40	1	45.60	45.40	0	14,026	0.00%
2020/02/06	0	0.00	3	45.92	46.00	-3	14,017	-0.02%
2020/02/05	0	0.00	2	45.20	45.40	-2	13,961	-0.01%
2020/02/04	0	0.00	4	44.84	45.05	-4	13,912	-0.03%
2020/02/03	8	44.18	0	0.00	44.15	8	13,979	0.06%
2020/01/31	2	45.03	1	45.25	45.05	1	13,806	0.01%
2020/01/30	19	45.18	0	0.00	45.00	19	13,719	0.14%
2020/01/20	0	0.00	2	47.10	47.10	-2	13,126	-0.02%
2020/01/17	1	47.00	1	47.05	47.15	0	13,064	0.00%
2020/01/16	0	0.00	0	46.90	46.90	0	12,986	0.00%
2020/01/15	0	46.80	0	0.00	46.80	0	12,907	0.00%
2020/01/13	1	46.50	7	46.74	46.80	-6	12,734	-0.05%
2020/01/10	1	46.45	7	46.45	46.40	-6	12,676	-0.05%
2020/01/09	0	0.00	1	46.05	46.00	-1	12,608	-0.01%
2020/01/08	2	45.88	1	45.90	45.80	1	12,623	0.01%
2020/01/07	1	46.30	3	46.30	46.30	-2	12,548	-0.02%
2020/01/06	4	46.55	0	0.00	46.40	4	12,563	0.03%
2020/01/02	1	46.60	0	0.00	46.45	1	12,533	0.01%
2019/12/27	0.8	46.65	0	0.00	46.75	0.8	12,512	0.01%
2019/12/26	1	46.40	0	0.00	46.50	1	12,435	0.01%
2019/12/25	1	46.45	1	46.50	46.45	0	12,509	0.00%
2019/12/24	0	0.00	2	46.53	46.50	-2	12,542	-0.02%
2019/12/23	2	46.60	0	0.00	46.65	2	12,613	0.02%
2019/12/18	1	46.75	0	0.00	46.75	1	12,459	0.01%
2019/12/17	5	46.20	3	46.50	46.50	2	12,454	0.02%
2019/12/16	0	0.00	1	47.05	46.60	-1	12,268	-0.01%
2019/12/13	0	0.00	11	46.82	47.15	-11	12,136	-0.09%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	2	46.00	45.95	-2	11,598	-0.02%
2019/12/06	0	0.00	3	45.23	45.45	-3	11,572	-0.03%
2019/12/05	0	0.00	1	44.80	45.50	-1	11,663	-0.01%
2019/12/04	2	44.65	4	44.78	44.80	-2	11,452	-0.02%
2019/12/02	3	44.45	0	0.00	44.80	3	11,513	0.03%
2019/11/29	1	44.90	1	44.80	44.80	0	11,431	0.00%
2019/11/28	0.1	45.40	0	0.00	45.40	0.1	11,208	0.00%
2019/11/27	0	0.00	1	46.00	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	3	46.23	46.00	-3	10,945	-0.03%
2019/11/25	2	45.85	15	46.07	46.10	-13	10,286	-0.13%
2019/11/22	0	0.00	1	45.05	45.30	-1	10,034	-0.01%
2019/11/21	3	44.98	0	0.00	45.05	3	10,041	0.03%
2019/11/20	1	45.30	0	0.00	45.45	1	9,948	0.01%
2019/11/19	0	0.00	3	45.38	45.55	-3	9,880	-0.03%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	1	45.25	5	45.10	45.10	-4	9,986	-0.04%
2019/11/12	1.1	45.41	8	45.51	45.55	-6.9	10,259	-0.07%
2019/11/11	0	0.00	1	45.35	45.20	-1	10,222	-0.01%
2019/11/08	0	0.00	1	45.55	45.60	-1	10,236	-0.01%
2019/11/07	1	45.50	1	46.20	45.50	0	10,148	0.00%
2019/11/06	10.2	45.55	2	45.78	45.85	8.2	9,873	0.08%
2019/11/05	6	44.91	1	44.90	44.95	5	9,380	0.05%
2019/11/04	0	0.00	7	44.71	44.95	-7	9,414	-0.07%
2019/11/01	2	44.40	0	0.00	44.55	2	9,445	0.02%
2019/10/31	2	44.93	2	44.85	44.55	0	9,553	0.00%
2019/10/28	1.1	45.30	1	45.30	45.30	0.1	9,503	0.00%
2019/10/25	0	0.00	7	45.45	45.50	-7	9,528	-0.07%
2019/10/24	0	0.00	2	45.30	45.55	-2	9,527	-0.02%
2019/10/23	0	0.00	1	45.10	45.20	-1	9,479	-0.01%
2019/10/21	0	0.00	4	45.31	45.40	-4	9,511	-0.04%
2019/10/18	0	0.00	9	45.35	45.25	-9	9,561	-0.09%
2019/10/17	10	45.20	7	45.30	45.30	3	9,504	0.03%
2019/10/16	0	0.00	9.1	45.13	45.25	-9.1	9,499	-0.10%
2019/10/15	2	44.78	0	0.00	44.95	2	9,492	0.02%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/09	4	44.03	0	0.00	43.90	4	9,473	0.04%
2019/10/07	3	43.93	1	44.00	44.00	2	9,406	0.02%
2019/10/01	0	0.00	29	44.85	45.00	-29	9,586	-0.30%
2019/09/27	0	0.00	2	44.68	44.55	-2	9,708	-0.02%
2019/09/25	2	44.40	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	1	44.75	45.00	-1	10,405	-0.01%
2019/09/23	0	0.00	1	44.70	44.85	-1	10,504	-0.01%
2019/09/18	0	0.00	6	45.55	45.60	-6	10,735	-0.06%
2019/09/17	1	45.00	0	0.00	45.55	1	10,693	0.01%
2019/09/16	0	0.00	2	45.20	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	1	45.05	45.00	-1	10,726	-0.01%
2019/09/11	0.3	44.95	2	44.90	44.95	-1.8	10,826	-0.02%
2019/09/10	0	0.00	8	44.98	44.90	-8	10,813	-0.07%
2019/09/09	1	44.05	1	44.25	44.55	0	10,670	0.00%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/03	3	43.38	1	43.65	43.25	2	10,585	0.02%
2019/09/02	0	0.00	1	43.60	43.50	-1	10,671	-0.01%
2019/08/30	1	43.25	8	43.65	43.65	-7	10,756	-0.07%
2019/08/29	2	43.25	5	43.30	43.15	-3	10,797	-0.03%
2019/08/28	5	43.55	5	43.64	43.70	0	10,818	0.00%
2019/08/27	0	0.00	2.2	43.36	43.50	-2.2	10,851	-0.02%
2019/08/23	1	43.00	0.1	43.20	43.10	0.9	10,801	0.01%
2019/08/22	0	0.00	2	43.15	43.10	-2	10,813	-0.02%
2019/08/21	1	43.10	0	0.00	42.90	1	11,145	0.01%
2019/08/20	4	43.09	4	43.00	42.90	0	11,111	0.00%
2019/08/19	0	0.00	4	43.51	43.35	-4	11,128	-0.04%
2019/08/16	0	0.00	4	43.14	43.15	-4	11,048	-0.04%
2019/08/15	5	41.82	2	42.25	41.90	3	10,942	0.03%
2019/08/13	0	0.00	1	42.45	42.30	-1	11,116	-0.01%
2019/08/06	3	41.50	5	41.43	41.70	-2	11,901	-0.02%
2019/08/05	3	42.02	20	42.00	42.00	-17	11,942	-0.14%
2019/08/02	5	42.38	0	0.00	42.35	5	11,942	0.04%
2019/08/01	5	42.87	0	0.00	42.90	5	12,024	0.04%
2019/07/31	12	43.22	0	0.00	43.20	12	12,042	0.10%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	1.3	43.75	1	43.75	43.90	0.3	12,432	0.00%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/23	0	0.00	5	43.60	43.55	-5	12,576	-0.04%
2019/07/22	2	43.80	0	0.00	43.60	2	12,563	0.02%
2019/07/19	5	43.80	0	0.00	43.50	5	12,593	0.04%
2019/07/18	0	0.00	1	43.50	43.45	-1	12,590	-0.01%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/15	2	43.93	1	43.80	43.85	1	12,428	0.01%
2019/07/12	6	44.02	0	0.00	43.95	6	12,723	0.05%
2019/07/09	4	43.95	0	0.00	44.05	4	13,055	0.03%
2019/07/08	4	44.10	0	0.00	44.20	4	13,061	0.03%
2019/07/04	9	44.44	0	0.00	44.35	9	13,236	0.07%
2019/07/03	2	46.08	0	0.00	46.10	2	13,177	0.02%
2019/07/02	0	0.00	5	46.25	46.25	-5	13,031	-0.04%
2019/07/01	0.1	46.25	2	46.25	46.25	-1.9	12,781	-0.02%
2019/06/28	0	0.00	1	46.15	45.85	-1	12,611	-0.01%
2019/06/27	1	45.85	34	45.84	45.80	-33	12,572	-0.26%
2019/06/26	0	0.00	3	45.28	45.40	-3	12,505	-0.02%
2019/06/25	0	0.00	2	45.00	44.90	-2	12,469	-0.02%
2019/06/19	0	0.00	4	44.60	44.80	-4	12,755	-0.03%
2019/06/18	1	44.30	1	44.30	44.50	0	12,656	0.00%
2019/06/17	1	44.05	7	43.96	44.10	-6	12,868	-0.05%
2019/06/14	0	0.00	4	43.60	43.55	-4	13,091	-0.03%
2019/06/13	2	43.58	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	0.2	44.35	44.35	-0.2	13,250	0.00%
2019/06/11	0	0.00	1.3	44.33	44.45	-1.3	13,372	-0.01%
2019/06/10	0	0.00	14	43.86	44.15	-14	13,370	-0.10%
2019/06/06	1	43.00	4.6	42.99	43.15	-3.6	13,441	-0.03%
2019/06/05	3	43.17	0	0.00	43.10	3	13,478	0.02%
2019/06/04	1	43.80	6	43.78	43.90	-5	13,470	-0.04%
2019/06/03	1	43.60	16.2	43.61	43.65	-15.2	13,451	-0.11%
2019/05/31	10	43.10	6	43.17	43.25	4	13,432	0.03%
2019/05/29	0	0.00	2	42.50	42.45	-2	13,576	-0.01%
2019/05/27	5	42.25	0	0.00	42.30	5	13,665	0.04%
2019/05/24	17	42.19	0	0.00	42.00	17	13,806	0.12%
2019/05/23	1	42.50	0	0.00	42.50	1	13,755	0.01%
2019/05/22	10	42.50	1	42.55	42.50	9	13,835	0.07%
2019/05/21	1	43.05	7	42.83	43.05	-6	13,864	-0.04%
2019/05/20	11	42.01	1.5	42.10	41.90	9.5	13,733	0.07%
2019/05/17	5	41.86	1	42.20	41.90	4	13,636	0.03%
2019/05/16	30	42.51	10	42.70	42.00	20	13,498	0.15%
2019/05/15	14	43.34	0.5	43.45	43.25	13.5	13,362	0.10%
2019/05/14	20	43.11	0	0.00	43.15	20	13,373	0.15%
2019/05/13	24	44.00	1	43.85	43.80	23	13,270	0.17%
2019/05/10	5	44.88	0	0.00	44.60	5	13,345	0.04%
2019/05/09	12	44.68	7	44.70	44.60	5	13,436	0.04%
2019/05/08	12	45.08	2	45.15	45.05	10	13,438	0.07%
2019/05/07	2.2	45.55	0	0.00	45.40	2.2	13,491	0.02%
2019/05/06	5	45.70	1.5	45.77	45.60	3.5	13,686	0.03%
2019/05/03	5	46.20	12	46.15	46.15	-7	13,628	-0.05%
2019/05/02	0	0.00	1	46.40	46.40	-1	13,506	-0.01%
2019/04/30	1	45.50	10	45.60	45.60	-9	13,422	-0.07%
2019/04/29	8	45.61	1.5	45.72	45.70	6.5	13,422	0.05%
2019/04/26	0	0.00	2	45.38	45.50	-2	13,449	-0.01%
2019/04/24	1	45.30	0	0.00	45.40	1	13,919	0.01%
2019/04/23	1	45.20	1	45.30	45.35	0	14,182	0.00%
2019/04/19	0	0.00	2	45.30	45.20	-2	14,744	-0.01%
2019/04/18	7	44.83	1	45.00	45.00	6	14,768	0.04%
2019/04/17	3	45.13	0	0.00	45.20	3	14,610	0.02%
2019/04/16	14	45.18	0	0.00	45.30	14	14,477	0.10%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/12	23	45.66	1	45.70	45.70	22	14,335	0.15%
2019/04/11	10	45.80	0	0.00	45.55	10	14,325	0.07%
2019/04/10	3	45.37	0	0.00	45.50	3	14,249	0.02%
2019/04/09	0.4	45.75	5.2	45.72	45.75	-4.9	14,189	-0.03%
2019/04/08	4	45.45	0	0.00	45.35	4	14,074	0.03%
2019/04/03	0.1	46.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	19.1	45.96	0	0.00	46.00	19.1	13,773	0.14%
2019/04/01	4	45.95	1	46.20	45.60	3	13,728	0.02%
2019/03/29	0.1	45.85	10	45.80	46.00	-10	13,562	-0.07%
2019/03/28	6	44.80	4	45.08	45.10	2	13,404	0.01%
2019/03/27	18	45.04	1	44.90	44.95	17	13,331	0.13%
2019/03/26	3	45.52	0	0.00	45.50	3	13,224	0.02%
2019/03/25	5	45.69	0	0.00	45.55	5	13,349	0.04%
2019/03/22	3	46.63	0	0.00	46.40	3	13,166	0.02%
2019/03/21	3	46.80	0	0.00	46.90	3	13,054	0.02%
2019/03/20	0	0.00	1	47.10	47.15	-1	13,050	-0.01%
2019/03/19	8	46.56	6	46.88	46.95	2	12,850	0.02%
2019/03/18	0	0.00	1	46.00	46.00	-1	12,664	-0.01%
2019/03/15	5	45.25	5	45.20	45.25	0	12,582	0.00%
2019/03/14	1	45.25	0.3	45.40	45.25	0.7	12,452	0.01%
2019/03/13	14	45.29	0	0.00	45.25	14	12,434	0.11%
2019/03/12	6	45.05	28.5	45.09	45.00	-22.5	12,423	-0.18%
2019/03/11	10	44.53	0	0.00	44.50	10	12,436	0.08%
2019/03/08	7	44.81	0	0.00	44.70	7	12,490	0.06%
2019/03/05	4	45.09	0	0.00	45.10	4	12,846	0.03%
2019/03/04	16	44.94	1	44.90	45.15	15	12,921	0.12%
2019/02/27	2	45.50	0	0.00	45.50	2	12,758	0.02%
2019/02/26	2	45.30	0	0.00	45.45	2	12,558	0.02%
2019/02/25	0	0.00	1	45.25	45.30	-1	12,239	-0.01%
2019/02/22	1	45.05	0	0.00	45.00	1	12,147	0.01%
2019/02/21	13	44.99	0	0.00	45.10	13	12,083	0.11%
2019/02/20	0	0.00	6	45.01	45.05	-6	12,003	-0.05%
2019/02/19	0	0.00	1	44.90	44.85	-1	11,846	-0.01%
2019/02/18	4	44.73	1	44.75	44.75	3	11,801	0.03%
2019/02/15	1	44.50	2	44.60	44.40	-1	11,767	-0.01%
2019/02/14	8	44.67	0.5	44.80	44.50	7.5	11,660	0.06%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/12	2	44.28	0	0.00	44.30	2	11,447	0.02%
2019/02/11	5	44.47	0	0.00	44.15	5	11,317	0.04%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	5.2	44.51	0	0.00	44.60	5.2	10,954	0.05%
2019/01/25	3	44.03	0	0.00	44.00	3	10,827	0.03%
2019/01/24	1	44.05	1	44.05	44.05	0	10,643	0.00%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/22	2	44.25	0	0.00	44.25	2	10,710	0.02%
2019/01/21	2.3	44.33	0	0.00	44.30	2.3	10,736	0.02%
2019/01/17	4	44.01	1	44.10	44.05	3	11,002	0.03%
2019/01/16	2	44.10	0	0.00	44.00	2	10,922	0.02%
2019/01/15	4	44.60	0	0.00	44.60	4	10,614	0.04%
2019/01/14	11	45.05	2	45.30	45.00	9	10,342	0.09%
2019/01/09	5.1	47.04	0	0.00	47.05	5.1	10,011	0.05%
2019/01/08	1	46.10	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0	0.00	3	45.70	45.95	-3	10,273	-0.03%
2019/01/04	1	45.50	0	0.00	45.30	1	10,445	0.01%
2019/01/03	0	0.00	3	46.00	45.80	-3	10,903	-0.03%
2019/01/02	1	46.60	2	46.10	46.10	-1	11,063	-0.01%
2018/12/26	1	46.75	4	46.71	46.50	-3	11,549	-0.03%
2018/12/25	4	46.25	0	0.00	46.50	4	11,742	0.03%
2018/12/24	1	46.55	1	46.85	46.85	0	11,927	0.00%
2018/12/21	2	46.98	1	46.95	47.30	1	12,410	0.01%
2018/12/20	2	46.98	0	0.00	47.05	2	12,555	0.02%
2018/12/19	1	47.00	28	47.11	47.30	-27	12,580	-0.21%
2018/12/18	4	47.11	0	0.00	47.05	4	12,666	0.03%
2018/12/14	7	47.53	0	0.00	47.45	7	13,129	0.05%
2018/12/13	3	47.80	1	48.05	48.05	2	13,081	0.02%
2018/12/12	0	0.00	1	47.70	47.55	-1	13,095	-0.01%
2018/12/11	2	47.28	0	0.00	47.25	2	13,061	0.02%
2018/12/10	6	47.52	0	0.00	47.50	6	12,977	0.05%
2018/12/07	6	47.94	0	0.00	48.00	6	12,947	0.05%
2018/12/06	5	47.96	0	0.00	48.00	5	12,897	0.04%
2018/12/05	4	48.34	0	0.00	48.35	4	12,874	0.03%
2018/12/04	3	48.68	0	0.00	48.75	3	12,872	0.02%
2018/12/03	1	49.10	0	0.00	49.15	1	12,840	0.01%
2018/11/30	7	48.74	2	48.95	48.80	5	12,724	0.04%
2018/11/29	15	48.82	2	48.60	48.60	13	12,537	0.10%
2018/11/28	6	48.84	0	0.00	48.85	6	12,400	0.05%
2018/11/27	4	49.26	0	0.00	49.10	4	12,281	0.03%
2018/11/26	2	50.00	0	0.00	49.90	2	12,278	0.02%
2018/11/23	0.1	50.20	0	0.00	50.10	0.1	12,218	0.00%
2018/11/21	0	50.40	0	0.00	50.70	0	12,268	0.00%
2018/11/20	0.1	50.50	0	0.00	50.50	0.1	12,327	0.00%
2018/11/19	0	51.10	3	51.30	51.50	-3	12,437	-0.02%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/12	0	0.00	2	50.80	50.90	-2	12,588	-0.02%
2018/11/09	0.9	50.80	3	50.93	51.10	-2.2	12,793	-0.02%
2018/11/08	0.1	50.60	1	50.40	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	1	49.80	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	3	49.65	49.80	-3	12,719	-0.02%
2018/11/05	4	48.50	1	48.50	49.20	3	12,683	0.02%
2018/11/02	0	0.00	1	48.35	48.90	-1	12,682	-0.01%
2018/10/31	0	0.00	1	48.05	48.45	-1	12,664	-0.01%
2018/10/30	0.1	47.60	1	47.45	47.50	-0.9	12,580	-0.01%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	5	47.00	0	0.00	47.10	5	12,485	0.04%
2018/10/25	3	48.27	0	0.00	48.00	3	12,226	0.02%
2018/10/24	1	49.05	1	49.75	49.15	0	12,250	0.00%
2018/10/23	2	49.48	0	0.00	49.55	2	12,184	0.02%
2018/10/22	0	0.00	5	50.00	50.00	-5	12,160	-0.04%
2018/10/19	1	49.20	0	0.00	50.20	1	12,270	0.01%
2018/10/15	0.1	49.95	0	0.00	49.95	0.1	12,269	0.00%
2018/10/12	3	49.58	2	49.53	50.10	1	12,013	0.01%
2018/10/11	15	50.02	10	49.70	49.65	5	11,865	0.04%
2018/10/09	0.2	51.50	2	51.40	51.50	-1.8	11,377	-0.02%
2018/10/08	0	0.00	9	51.31	51.60	-9	11,184	-0.08%
2018/10/05	7	50.87	6	51.70	50.90	1	11,086	0.01%
2018/10/04	1	51.60	2	51.55	51.60	-1	10,810	-0.01%
2018/10/03	2	51.85	3	52.30	51.80	-1	10,746	-0.01%
2018/10/02	2.2	51.91	3	52.13	52.10	-0.9	10,636	-0.01%
2018/10/01	0	0.00	5	52.28	52.50	-5	10,512	-0.05%
2018/09/28	6	51.58	6	51.63	51.80	0	10,484	0.00%
2018/09/27	0	0.00	4	51.60	51.90	-4	10,330	-0.04%
2018/09/26	0	0.00	2	51.30	51.00	-2	10,162	-0.02%
2018/09/25	0	0.00	2	51.50	51.10	-2	10,326	-0.02%
2018/09/21	3	50.97	5	51.14	51.10	-2	10,288	-0.02%
2018/09/20	5	50.44	0	0.00	50.40	5	9,862	0.05%
2018/09/19	3	50.03	0	0.00	50.30	3	9,754	0.03%
2018/09/18	2	50.00	0.5	50.00	50.00	1.5	9,957	0.01%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/14	0	0.00	1	50.30	50.10	-1	10,481	-0.01%
2018/09/13	2	49.95	0	0.00	49.90	2	10,634	0.02%
2018/09/12	9	49.68	0	0.00	49.70	9	10,843	0.08%
2018/09/11	1	49.75	0	0.00	49.80	1	11,015	0.01%
2018/09/10	10	49.55	0	0.00	49.40	10	11,238	0.09%
2018/09/07	4	49.60	0	0.00	49.50	4	11,443	0.03%
2018/09/04	0	0.00	3	50.80	50.90	-3	11,548	-0.03%
2018/09/03	0	50.60	2	50.60	50.60	-2	11,551	-0.02%
2018/08/31	3	50.50	4	50.73	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	3	50.70	0	0.00	50.90	3	11,686	0.03%
2018/08/28	2	50.80	0	0.00	50.80	2	11,740	0.02%
2018/08/27	2.1	50.70	0	0.00	50.70	2.1	11,774	0.02%
2018/08/24	2	49.85	0	0.00	49.85	2	11,640	0.02%
2018/08/23	0	0.00	20	49.90	50.10	-20	11,918	-0.17%
2018/08/22	0	50.10	0	0.00	50.10	0	12,211	0.00%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/15	0	0.00	5	50.04	50.10	-5	11,943	-0.04%
2018/08/14	1	50.20	0	0.00	50.30	1	12,078	0.01%
2018/08/13	7	50.01	0	0.00	50.10	7	12,264	0.06%
2018/08/10	8	50.80	0	0.00	50.90	8	12,319	0.06%
2018/08/08	0	50.70	7	50.84	50.70	-7	12,640	-0.06%
2018/08/07	0	50.50	0	0.00	50.50	0	12,772	0.00%
2018/08/06	2	50.55	0	0.00	50.40	2	12,831	0.02%
2018/08/03	1	50.50	1	50.70	50.80	0	13,049	0.00%
2018/08/01	0.1	50.90	0	0.00	51.00	0.1	13,112	0.00%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/30	2	50.25	2	50.30	50.40	0	12,966	0.00%
2018/07/27	5	50.04	1	50.20	50.20	4	13,116	0.03%
2018/07/26	2	50.05	0	0.00	50.30	2	13,168	0.02%
2018/07/24	13	50.37	0	0.00	50.30	13	13,149	0.10%
2018/07/20	1	50.70	1	51.00	51.00	0	13,127	0.00%
2018/07/19	0.2	50.80	0	0.00	50.80	0.2	13,137	0.00%
2018/07/13	1	50.70	2	51.00	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	2	50.65	50.70	-2	13,283	-0.02%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/06	1	49.20	0	0.00	49.45	1	13,375	0.01%
2018/07/05	6	49.59	0	0.00	49.80	6	13,409	0.04%
2018/07/04	2.1	49.93	0	0.00	50.00	2.1	13,615	0.02%
2018/07/03	2.2	50.00	0	0.00	50.00	2.2	13,638	0.02%
2018/07/02	2	50.45	0	0.00	50.30	2	13,535	0.01%
2018/06/27	5	50.60	0	0.00	50.50	5	13,279	0.04%
2018/06/26	5	51.10	0	0.00	50.90	5	13,056	0.04%
2018/06/25	3	53.43	0	0.00	53.20	3	12,832	0.02%
2018/06/22	5	53.70	1	53.70	53.70	4	12,586	0.03%
2018/06/20	0	0.00	16	53.85	53.70	-16	12,714	-0.13%
2018/06/19	0.3	53.00	0	0.00	53.00	0.3	12,672	0.00%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	6	53.18	3	53.20	52.90	3	12,213	0.02%
2018/06/13	0	0.00	6	53.90	54.00	-6	12,056	-0.05%
2018/06/08	6	53.98	0	0.00	53.80	6	12,317	0.05%
2018/06/07	12	53.50	1.1	53.80	54.00	11	12,354	0.09%
2018/06/05	10	52.80	1	52.90	53.00	9	12,369	0.07%
2018/06/01	1.3	51.95	0	0.00	51.80	1.3	12,348	0.01%
2018/05/31	0	0.00	10	51.60	52.10	-10	12,376	-0.08%
2018/05/30	15	51.71	10	51.80	51.20	5	12,242	0.04%
2018/05/29	10	52.80	0	0.00	52.80	10	12,296	0.08%
2018/05/25	5	53.00	0	0.00	53.10	5	12,581	0.04%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	2	53.00	0	0.00	53.30	2	12,693	0.02%
2018/05/21	0	0.00	20	53.29	53.20	-20	12,638	-0.16%
2018/05/18	0	0.00	1.2	52.95	52.90	-1.2	12,560	-0.01%
2018/05/17	0	0.00	7	52.50	52.50	-7	12,527	-0.06%
2018/05/16	0	0.00	7	52.07	52.20	-7	12,388	-0.06%
2018/05/11	10	51.40	12	51.43	51.80	-2	12,840	-0.02%
2018/05/10	0	0.00	3	50.97	51.00	-3	12,734	-0.02%
2018/05/09	0	0.00	3	50.80	50.70	-3	12,756	-0.02%
2018/05/07	0	0.00	28	50.50	50.30	-28	12,889	-0.22%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/27	0	0.00	2	50.70	50.80	-2	13,174	-0.02%
2018/04/26	0	0.00	5	50.34	50.50	-5	13,220	-0.04%
2018/04/25	1	50.00	2	50.00	50.30	-1	13,266	-0.01%
2018/04/24	0	0.00	8	50.15	50.20	-8	13,388	-0.06%
2018/04/20	0	0.00	6	50.40	50.40	-6	13,801	-0.04%
2018/04/19	0	0.00	2	50.60	50.60	-2	14,009	-0.01%
2018/04/17	2	49.98	0	0.00	49.95	2	14,128	0.01%
2018/04/16	1	50.50	1	50.50	50.60	0	14,244	0.00%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/12	5	50.94	1	51.00	51.00	4	14,474	0.03%
2018/04/11	1	51.60	7	51.37	51.00	-6	14,669	-0.04%
2018/04/10	0	0.00	3	51.00	51.00	-3	14,659	-0.02%
2018/04/09	3	50.02	0	0.00	50.30	3	14,670	0.02%
2018/03/30	9	50.20	20	50.30	50.10	-11	14,685	-0.07%
2018/03/28	4	50.40	0.5	50.30	50.30	3.5	14,603	0.02%
2018/03/27	2	50.70	0	0.00	50.70	2	14,619	0.01%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	17	50.15	0	0.00	50.30	17	14,657	0.12%
2018/03/22	1	52.00	7	51.93	51.80	-6	14,418	-0.04%
2018/03/21	1	51.80	0	0.00	51.50	1	14,331	0.01%
2018/03/20	0.1	51.70	0	0.00	51.70	0.1	14,382	0.00%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0	0.00	1	51.70	51.70	-1	14,383	-0.01%
2018/03/15	1	51.40	0	0.00	51.20	1	14,121	0.01%
2018/03/14	1	51.40	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	2	51.40	51.80	-2	14,194	-0.01%
2018/03/08	0.7	50.40	0	0.00	50.40	0.7	14,429	0.00%
2018/03/05	8	50.31	0	0.00	50.10	8	15,600	0.05%
2018/03/02	4	51.23	0	0.00	50.80	4	15,494	0.03%
2018/02/26	0	0.00	3	52.23	52.20	-3	15,360	-0.02%
2018/02/23	6	52.13	1	52.10	52.30	5	15,567	0.03%
2018/02/22	6	51.30	1	51.60	51.80	5	16,252	0.03%
2018/02/21	0	0.00	1	51.40	51.90	-1	16,922	-0.01%
2018/02/09	1	50.20	12	50.60	50.20	-11	16,786	-0.07%
2018/02/08	2	50.90	1	50.70	50.60	1	16,607	0.01%
2018/02/07	1	50.40	0	0.00	50.20	1	16,574	0.01%
2018/02/06	19	49.70	13	49.50	49.20	6	16,301	0.04%
2018/02/05	4	51.95	13	52.25	52.10	-9	15,858	-0.06%
2018/02/02	3	53.30	1	53.50	53.40	2	15,666	0.01%
2018/02/01	13	53.93	3	54.27	54.00	10	15,579	0.06%
2018/01/31	20	53.40	1	54.00	54.20	19	15,496	0.12%
2018/01/30	5	53.20	2	53.85	53.10	3	15,396	0.02%
2018/01/29	0	0.00	2.3	53.89	54.00	-2.3	15,380	-0.02%
2018/01/26	0	0.00	3	52.90	53.20	-3	15,407	-0.02%
2018/01/25	1	53.30	3	53.17	53.40	-2	15,563	-0.01%
2018/01/24	3	53.07	0	0.00	52.80	3	15,373	0.02%
2018/01/23	1	53.60	1	53.80	54.00	0	15,235	0.00%
2018/01/19	2	53.50	1	53.80	53.90	1	15,384	0.01%
2018/01/18	1	54.10	1	54.10	53.80	0	15,268	0.00%
2018/01/17	2	54.15	0	54.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	27	54.33	54.80	-27	14,907	-0.18%
2018/01/15	10	54.00	19	54.08	54.10	-9	14,546	-0.06%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	0	0.00	3	53.17	53.00	-3	14,236	-0.02%
2018/01/05	3	52.10	0	0.00	52.20	3	13,900	0.02%
2018/01/04	0	0.00	1	51.60	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	14	51.45	51.50	-14	13,865	-0.10%
2018/01/02	0	0.00	21	50.88	51.00	-21	13,535	-0.16%