富邦金 (2881)-富邦-北港券商分點個股進出

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
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/11/21	14.4	89.48	0	0.00	89.30	14.4	19,779	0.07%
2024/11/20	1.7	90.43	0.5	90.60	90.50	1.2	19,500	0.01%
2024/11/19	1.7	89.73	1	89.40	91.40	0.7	19,195	0.00%
2024/11/18	10.1	89.81	10	89.80	89.80	0.1	19,010	0.00%
2024/11/15	1	92.00	7.5	91.85	91.00	-6.5	18,924	-0.03%
2024/11/14	4	90.23	0	0.00	90.30	4	19,385	0.02%
2024/11/13	4.9	91.10	0	0.00	91.00	4.9	19,364	0.03%
2024/11/12	0	92.00	1.1	92.01	91.70	-1	19,422	-0.01%
2024/11/11	5.1	91.96	0.4	92.03	91.70	4.7	19,260	0.02%
2024/11/08	6	92.60	4.6	92.71	92.90	1.4	19,387	0.01%
2024/11/07	0	0.00	2	92.70	92.20	-2	19,670	-0.01%
2024/11/06	0	0.00	2.2	92.10	91.40	-2.2	19,744	-0.01%
2024/11/05	2	91.60	4.3	92.19	92.30	-2.3	19,929	-0.01%
2024/11/04	0.1	91.90	8.4	91.66	92.30	-8.4	20,306	-0.04%
2024/11/01	2.2	89.31	0.1	90.05	90.40	2.1	20,761	0.01%
2024/10/30	2.2	91.18	0	0.00	90.80	2.2	20,654	0.01%
2024/10/29	5.2	91.00	1.7	91.39	91.60	3.5	20,802	0.02%
2024/10/28	1	92.00	0	0.00	91.90	1	20,934	0.00%
2024/10/25	0	0.00	7.3	92.01	92.20	-7.3	20,996	-0.03%
2024/10/24	3	91.43	1	91.90	91.30	2	21,308	0.01%
2024/10/23	1.3	92.37	1	92.70	92.10	0.3	21,408	0.00%
2024/10/22	1	92.00	13	92.95	93.30	-12	21,571	-0.06%
2024/10/21	4.2	91.29	0.1	92.12	90.90	4.1	21,814	0.02%
2024/10/18	0	92.60	58.5	93.16	93.20	-58.5	22,227	-0.26%
2024/10/17	0	91.20	1	91.30	91.60	-1	22,362	0.00%
2024/10/16	3.2	90.69	2	90.65	90.30	1.2	22,691	0.01%
2024/10/15	0	0.00	2.5	91.62	91.90	-2.5	22,761	-0.01%
2024/10/14	0	90.50	5	90.54	90.50	-5	22,995	-0.02%
2024/10/11	0	0.00	1	91.10	90.70	-1	23,459	0.00%
2024/10/09	1	92.00	0	0.00	90.60	1	24,140	0.00%
2024/10/08	2.1	89.83	2.2	91.08	91.40	0	24,555	0.00%
2024/10/07	0	0.00	4.3	91.61	91.10	-4.3	24,614	-0.02%
2024/10/04	1.1	89.52	0.1	89.94	90.10	1	24,759	0.00%
2024/10/01	2.1	90.26	1.4	90.23	90.70	0.7	24,857	0.00%
2024/09/30	3	90.63	0	90.80	90.40	3	24,899	0.01%
2024/09/27	2.2	92.10	1	91.50	91.30	1.2	25,011	0.00%
2024/09/26	6	93.10	7	93.63	93.00	-1	25,013	0.00%
2024/09/25	3.2	92.48	4.2	93.00	93.30	-1	25,065	0.00%
2024/09/24	0	0.00	10.5	91.80	92.60	-10.5	25,081	-0.04%
2024/09/23	0	90.71	3.7	90.80	91.90	-3.6	24,959	-0.01%
2024/09/20	1	90.70	19.2	90.24	90.80	-18.1	24,779	-0.07%
2024/09/19	0	87.80	2.2	89.32	89.30	-2.1	24,364	-0.01%
2024/09/18	0	0.00	1.2	87.52	87.10	-1.2	24,275	0.00%
2024/09/16	0.5	86.71	3.8	86.70	86.80	-3.3	24,356	-0.01%
2024/09/13	2.1	86.55	1	86.40	86.70	1.1	24,457	0.00%
2024/09/12	2	86.31	2	86.40	85.80	0	24,581	0.00%
2024/09/11	4.1	85.36	0	0.00	85.50	4.1	24,518	0.02%
2024/09/10	5.5	86.31	5.1	87.39	86.40	0.4	24,405	0.00%
2024/09/09	14	85.92	0.1	85.93	86.00	13.9	24,202	0.06%
2024/09/06	13.6	92.12	0	92.40	92.50	13.6	23,818	0.06%
2024/09/05	1	91.50	5.1	91.89	92.30	-4.1	23,891	-0.02%
2024/09/04	9.7	91.07	0	0.00	90.50	9.7	23,916	0.04%
2024/09/03	6	93.27	0	93.47	93.70	6	23,666	0.03%
2024/09/02	0	0.00	1.1	94.28	94.00	-1.1	23,793	0.00%
2024/08/30	0	92.05	0.2	92.00	91.90	-0.2	23,527	0.00%
2024/08/29	0	91.40	0.3	91.30	91.30	-0.3	23,260	0.00%
2024/08/28	1.1	91.71	2	91.90	92.00	-1	23,201	0.00%
2024/08/27	0.2	91.56	3	92.13	92.20	-2.8	23,547	-0.01%
2024/08/26	0	91.70	9.2	91.76	91.90	-9.2	23,570	-0.04%
2024/08/23	0.1	88.42	0	0.00	89.00	0.1	23,443	0.00%
2024/08/22	17.2	87.85	0	0.00	88.10	17.2	23,449	0.07%
2024/08/21	0.1	88.80	1.2	89.00	89.20	-1.1	23,410	0.00%
2024/08/20	5.2	88.99	1	88.72	88.80	4.2	23,578	0.02%
2024/08/19	5.1	90.54	3	90.93	90.00	2	23,460	0.01%
2024/08/16	0	0.00	83.2	92.06	92.40	-83.2	23,206	-0.36%
2024/08/15	0	89.50	0	89.20	89.00	0	22,631	0.00%
2024/08/14	1.1	89.11	6	89.28	89.30	-4.9	22,604	-0.02%
2024/08/13	1	87.19	0	0.00	87.50	1	22,552	0.00%
2024/08/12	4	86.98	3.5	87.00	86.80	0.5	23,115	0.00%
2024/08/09	0	0.00	10.4	86.57	86.00	-10.4	23,645	-0.04%
2024/08/08	2	83.70	2	82.60	83.10	0	23,424	0.00%
2024/08/07	0.5	82.90	0.5	82.50	82.60	0	23,402	0.00%
2024/08/06	5	80.66	0	80.50	80.70	5	23,694	0.02%
2024/08/05	14.6	80.19	7.3	80.95	79.00	7.3	23,480	0.03%
2024/08/02	3.1	85.73	0.2	86.90	86.90	2.9	22,894	0.01%
2024/08/01	1.1	88.04	1	88.70	88.20	0.1	22,777	0.00%
2024/07/31	0.1	88.80	6	88.42	88.20	-6	22,727	-0.03%
2024/07/30	1	85.61	1.1	86.41	86.50	-0.1	22,520	0.00%
2024/07/29	31	87.20	16.1	87.28	87.20	14.9	22,530	0.07%
2024/07/26	3.1	83.56	0	0.00	84.90	3.1	22,333	0.01%
2024/07/23	2	84.85	0.1	84.90	85.50	1.9	22,420	0.01%
2024/07/22	0.6	83.04	17	82.94	82.60	-16.4	22,386	-0.07%
2024/07/19	3.2	86.08	3	85.00	86.10	0.2	21,848	0.00%
2024/07/18	22.6	89.45	6.5	89.99	89.90	16.1	21,122	0.08%
2024/07/17	0	0.00	3.1	92.20	91.00	-3.1	20,524	-0.01%
2024/07/16	2.1	91.03	1	91.70	91.70	1.1	20,248	0.01%
2024/07/15	5	90.44	1	90.50	90.90	4	20,299	0.02%
2024/07/12	4	92.47	7.3	91.68	91.90	-3.3	20,058	-0.02%
2024/07/11	1.6	92.26	10.5	92.33	92.40	-9	19,740	-0.05%
2024/07/10	1.1	89.18	9	89.72	89.10	-8	19,336	-0.04%
2024/07/09	2	85.20	8.1	86.06	86.00	-6.1	18,931	-0.03%
2024/07/08	11	85.97	6	85.95	86.00	5	18,906	0.03%
2024/07/05	1	84.79	12	84.68	84.90	-11	18,872	-0.06%
2024/07/04	0.3	83.60	52.3	83.81	83.70	-52.1	18,683	-0.28%
2024/07/03	1	83.00	17.2	82.71	83.30	-16.2	18,577	-0.09%
2024/07/02	0	0.00	30.6	80.90	81.00	-30.6	18,231	-0.17%
2024/07/01	0	0.00	15.2	80.16	80.40	-15.2	18,105	-0.08%
2024/06/28	0	0.00	2	79.60	79.30	-2	17,915	-0.01%
2024/06/27	3	76.97	2	77.65	78.40	1	17,595	0.01%
2024/06/26	3	77.87	0	0.00	77.80	3	17,536	0.02%
2024/06/25	0	0.00	10.7	78.20	78.50	-10.7	17,452	-0.06%
2024/06/24	1	78.49	5	77.90	78.10	-4	17,366	-0.02%
2024/06/21	0	78.13	0	0.00	78.30	0	17,199	0.00%
2024/06/20	2	77.50	0	0.00	78.00	2	17,088	0.01%
2024/06/19	0	0.00	3	77.57	77.80	-3	17,157	-0.02%
2024/06/18	0	76.50	1.1	76.57	77.00	-1.1	17,177	-0.01%
2024/06/17	2	75.90	0	76.20	76.00	2	17,240	0.01%
2024/06/14	0	76.60	1	76.20	76.90	-1	17,282	-0.01%
2024/06/13	0.7	76.00	1	76.40	76.20	-0.3	17,306	0.00%
2024/06/12	10	76.24	0	0.00	76.00	10	17,691	0.06%
2024/06/11	2.1	76.87	1	77.00	77.30	1.1	17,840	0.01%
2024/06/07	0	0.00	1	75.50	76.00	-1	17,717	-0.01%
2024/06/06	0	0.00	12.3	75.02	75.20	-12.3	17,624	-0.07%
2024/06/05	0	0.00	0	74.00	74.00	0	17,547	0.00%
2024/06/04	0	73.30	33.1	73.50	73.60	-33.1	17,719	-0.19%
2024/06/03	5	73.10	0	0.00	73.80	5	17,811	0.03%
2024/05/31	0	0.00	14	73.29	73.40	-14	17,793	-0.08%
2024/05/30	7	71.90	3.7	72.03	71.90	3.3	17,416	0.02%
2024/05/29	2	72.80	0	0.00	72.40	2	17,207	0.01%
2024/05/27	0	73.40	4	73.55	73.50	-4	17,189	-0.02%
2024/05/24	0	0.00	2.1	73.29	73.30	-2.1	17,134	-0.01%
2024/05/23	4	72.45	0	0.00	72.50	4	16,972	0.02%
2024/05/22	2	73.00	0	73.10	73.50	2	16,921	0.01%
2024/05/21	1	72.90	0	0.00	72.90	1	16,866	0.01%
2024/05/20	4	73.63	0	73.50	73.80	4	16,774	0.02%
2024/05/17	0.1	74.80	5	74.60	74.60	-5	16,753	-0.03%
2024/05/16	3	74.37	25.1	75.48	73.90	-22.1	16,559	-0.13%
2024/05/15	0	73.80	20.2	73.71	73.80	-20.2	16,076	-0.13%
2024/05/14	0	71.30	0	0.00	71.20	0	15,585	0.00%
2024/05/13	1	71.20	0.3	71.26	71.50	0.7	15,535	0.00%
2024/05/10	5.1	71.75	1	70.90	71.80	4.1	15,359	0.03%
2024/05/09	0.1	70.00	1	70.40	69.90	-1	14,925	-0.01%
2024/05/08	0	69.60	11	69.90	69.90	-11	14,769	-0.07%
2024/05/06	0	0.00	7.3	69.92	70.00	-7.3	14,722	-0.05%
2024/05/02	2	69.05	0	0.00	69.00	2	14,623	0.01%
2024/04/30	0.1	69.00	1	69.10	69.10	-1	14,584	-0.01%
2024/04/29	5	69.60	1.1	69.21	69.40	3.9	14,502	0.03%
2024/04/26	5.3	67.56	0	0.00	67.60	5.3	14,280	0.04%
2024/04/25	1	66.30	15	66.60	66.40	-14	14,183	-0.10%
2024/04/24	0	66.80	1	67.30	66.80	-1	14,297	-0.01%
2024/04/23	0	0.00	1	66.10	66.30	-1	14,674	-0.01%
2024/04/22	0	66.20	0	0.00	66.20	0	14,818	0.00%
2024/04/19	7	65.50	2	64.70	65.00	5	14,682	0.03%
2024/04/18	10.5	66.21	15	66.60	66.30	-4.5	14,312	-0.03%
2024/04/17	0.2	66.30	10	66.10	66.00	-9.8	14,158	-0.07%
2024/04/16	1	66.20	0	67.10	65.70	1	14,009	0.01%
2024/04/15	1	67.60	1.1	67.51	67.40	-0.1	13,715	0.00%
2024/04/12	2	67.80	0	0.00	67.80	2	13,827	0.01%
2024/04/11	5	68.40	0.1	68.60	68.40	5	13,737	0.04%
2024/04/10	0	0.00	1	69.20	69.20	-1	13,540	-0.01%
2024/04/09	5.5	68.96	2	69.70	70.00	3.5	13,590	0.03%
2024/04/08	1.5	68.27	0	0.00	68.70	1.5	13,482	0.01%
2024/04/03	2	68.70	0.1	68.90	68.60	1.9	13,479	0.01%
2024/04/01	0	0.00	0.1	69.50	69.50	-0.1	13,371	0.00%
2024/03/29	0	0.00	0.1	69.74	69.70	-0.1	13,366	0.00%
2024/03/28	0	0.00	0.6	69.47	69.30	-0.6	13,306	0.00%
2024/03/27	1	69.50	1	69.40	69.80	0	13,244	0.00%
2024/03/25	11	69.03	0	0.00	69.00	11	13,373	0.08%
2024/03/22	1.1	69.40	0	0.00	69.60	1.1	13,255	0.01%
2024/03/21	2.7	70.11	7.1	70.50	70.70	-4.4	13,122	-0.03%
2024/03/20	1.1	69.64	1	70.10	69.60	0.1	13,290	0.00%
2024/03/19	0.8	69.80	4.5	69.71	69.80	-3.7	13,945	-0.03%
2024/03/18	0.1	69.40	1.2	69.38	69.50	-1.1	13,834	-0.01%
2024/03/15	1	69.30	0.1	69.60	69.60	1	13,747	0.01%
2024/03/14	0	70.10	3.1	70.49	70.70	-3	13,274	-0.02%
2024/03/13	0	0.00	3	69.53	69.90	-3	13,016	-0.02%
2024/03/12	0	0.00	0.3	69.50	69.70	-0.3	13,025	0.00%
2024/03/11	7.1	69.88	0	0.00	69.20	7.1	12,911	0.05%
2024/03/08	0.1	68.30	3.1	68.99	69.20	-3	12,838	-0.02%
2024/03/07	0	0.00	5	68.00	68.10	-5	12,575	-0.04%
2024/03/06	0.1	67.30	8	67.40	67.30	-7.9	12,463	-0.06%
2024/03/05	0	0.00	8	67.40	67.30	-8	12,754	-0.06%
2024/03/04	7	67.50	0.2	67.60	67.40	6.8	12,816	0.05%
2024/03/01	5	67.50	0	67.80	67.40	5	12,878	0.04%
2024/02/29	20.6	67.53	3	67.73	68.00	17.6	12,846	0.14%
2024/02/27	0	0.00	5	66.88	66.90	-5	12,588	-0.04%
2024/02/26	0.1	66.90	6	66.97	66.90	-6	12,529	-0.05%
2024/02/23	0.2	66.50	5	66.70	66.60	-4.8	12,538	-0.04%
2024/02/22	0.2	66.20	16	66.50	66.50	-15.8	12,925	-0.12%
2024/02/21	0	0.00	0.1	65.90	66.30	-0.1	13,007	0.00%
2024/02/20	0.1	66.30	6	66.03	66.50	-5.9	13,092	-0.05%
2024/02/19	5.1	65.98	0	0.00	66.10	5.1	13,089	0.04%
2024/02/16	0	0.00	0.2	65.50	65.90	-0.2	13,316	0.00%
2024/02/15	7.1	65.28	0	0.00	65.30	7.1	13,218	0.05%
2024/02/05	1	64.80	4.2	64.71	64.70	-3.2	12,987	-0.02%
2024/02/02	0	0.00	2	64.90	64.90	-2	12,851	-0.02%
2024/01/30	1	64.50	0	0.00	64.30	1	12,664	0.01%
2024/01/26	6.1	64.76	2	64.80	64.80	4.1	12,633	0.03%
2024/01/25	0.4	64.40	4.1	64.52	64.60	-3.7	12,627	-0.03%
2024/01/24	5	64.30	1	64.50	64.40	4	12,680	0.03%
2024/01/23	0	63.70	2	63.60	63.90	-2	12,652	-0.02%
2024/01/22	1	63.20	3	63.27	63.20	-2	12,692	-0.02%
2024/01/19	0	63.10	1	63.20	63.00	-1	12,624	-0.01%
2024/01/18	1.1	62.05	1	62.30	62.30	0.1	12,575	0.00%
2024/01/17	7.1	62.63	0	0.00	62.30	7.1	12,378	0.06%
2024/01/16	6	63.43	0	0.00	63.20	6	12,011	0.05%
2024/01/15	1.3	64.02	2	64.10	64.10	-0.7	11,979	-0.01%
2024/01/12	0	64.00	0	0.00	64.10	0	12,266	0.00%
2024/01/11	0	64.10	0	0.00	63.90	0	12,340	0.00%
2024/01/10	0	0.00	1	63.90	64.00	-1	12,641	-0.01%
2024/01/09	1	64.39	0	0.00	64.00	1	12,669	0.01%
2024/01/08	2.2	64.49	8.1	64.31	64.10	-6	12,707	-0.05%
2024/01/05	1.2	63.33	1	63.10	63.20	0.2	12,586	0.00%
2024/01/04	0.1	63.60	3	63.40	63.50	-2.9	12,612	-0.02%
2024/01/03	3.4	63.53	1.6	63.74	63.70	1.8	12,742	0.01%
2024/01/02	0.1	64.32	2	64.45	64.60	-1.9	12,604	-0.02%
2023/12/29	0.3	64.60	2.7	64.58	64.80	-2.4	12,693	-0.02%
2023/12/28	0.1	64.50	1	64.70	64.90	-1	12,834	-0.01%
2023/12/27	5	64.50	2.3	64.60	64.60	2.7	12,812	0.02%
2023/12/26	0.5	63.80	2	63.90	64.30	-1.5	12,796	-0.01%
2023/12/25	0	63.70	0	0.00	63.70	0	12,845	0.00%
2023/12/22	1	63.40	1.1	63.30	63.50	0	12,920	0.00%
2023/12/21	0	63.55	0.6	63.60	63.40	-0.6	13,057	0.00%
2023/12/20	1.1	63.71	1	63.70	63.60	0.1	13,042	0.00%
2023/12/19	1	63.80	5	63.70	63.90	-4	13,026	-0.03%
2023/12/18	1	64.30	12	64.30	64.50	-11	13,092	-0.08%
2023/12/15	2	65.05	5	64.90	65.10	-3	13,080	-0.02%
2023/12/14	10	65.10	5.7	64.82	65.20	4.3	12,662	0.03%
2023/12/13	1	62.70	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0	62.90	54.3	62.81	63.10	-54.3	11,987	-0.45%
2023/12/11	6	62.90	1.1	62.90	62.90	5	11,981	0.04%
2023/12/08	0	63.07	0	0.00	63.20	0	11,956	0.00%
2023/12/07	2	62.80	3	62.60	63.20	-1	11,888	-0.01%
2023/12/05	0	0.00	2.1	63.80	64.10	-2.1	11,639	-0.02%
2023/12/04	0	0.00	3	64.30	64.40	-3	11,562	-0.03%
2023/11/30	0	0.00	2	63.80	64.40	-2	11,635	-0.02%
2023/11/29	2.2	64.04	0	0.00	63.70	2.2	11,359	0.02%
2023/11/28	0.5	63.80	7.3	63.98	63.90	-6.8	11,377	-0.06%
2023/11/27	1	64.60	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0	0.00	1	63.80	63.90	-1	11,496	-0.01%
2023/11/22	1	64.40	4.7	64.50	64.60	-3.7	11,573	-0.03%
2023/11/21	5	64.70	7	64.80	64.90	-2	11,556	-0.02%
2023/11/20	0.5	63.10	2	63.30	63.50	-1.5	11,121	-0.01%
2023/11/17	0	0.00	1.5	63.14	63.20	-1.5	11,019	-0.01%
2023/11/15	0.8	62.15	6.1	62.37	62.70	-5.3	10,849	-0.05%
2023/11/14	0.5	61.70	20.2	61.86	61.70	-19.7	10,586	-0.19%
2023/11/13	1	61.50	0	0.00	61.70	1	10,655	0.01%
2023/11/08	4.5	61.50	0	0.00	61.70	4.5	11,345	0.04%
2023/11/07	0.9	61.26	0	0.00	61.50	0.9	11,421	0.01%
2023/11/06	1	61.50	1	61.50	61.50	0	11,533	0.00%
2023/11/03	1.8	61.03	3	61.10	61.30	-1.2	11,525	-0.01%
2023/11/01	1	60.20	0	0.00	60.00	1	11,598	0.01%
2023/10/31	0	0.00	13.1	59.92	60.10	-13.1	11,596	-0.11%
2023/10/30	0.1	59.89	0	0.00	59.80	0.1	11,953	0.00%
2023/10/27	0	60.00	0	0.00	60.30	0	12,134	0.00%
2023/10/26	4	59.83	0.5	59.90	59.60	3.5	12,483	0.03%
2023/10/25	0.6	60.20	2	60.30	60.00	-1.4	12,502	-0.01%
2023/10/24	2.2	59.73	0	0.00	59.90	2.2	12,831	0.02%
2023/10/23	2.1	60.08	0	0.00	59.90	2.1	12,972	0.02%
2023/10/20	4.3	59.80	28.8	60.73	60.70	-24.5	12,837	-0.19%
2023/10/19	0.8	61.11	1.1	61.03	61.00	-0.3	12,622	0.00%
2023/10/18	1	61.00	0	0.00	61.40	1	12,692	0.01%
2023/10/17	1.8	61.07	5.1	61.17	61.30	-3.3	12,598	-0.03%
2023/10/16	0.4	60.90	0.1	60.90	61.00	0.3	13,008	0.00%
2023/10/13	1.3	60.94	0	0.00	60.90	1.3	13,435	0.01%
2023/10/12	0	61.36	0	0.00	61.70	0	13,830	0.00%
2023/10/11	1	61.40	4	61.30	61.60	-3	13,883	-0.02%
2023/10/06	0	60.70	9	60.70	60.70	-9	13,848	-0.06%
2023/10/05	1	59.90	2	60.30	60.50	-1	14,091	-0.01%
2023/10/04	8	59.79	1	60.00	59.70	7	14,204	0.05%
2023/10/03	2.1	60.50	0	0.00	60.50	2.1	14,058	0.01%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	0	0.00	1	61.00	60.70	-1	14,444	-0.01%
2023/09/27	0	60.50	0	0.00	60.60	0	14,373	0.00%
2023/09/26	5	60.90	0	0.00	60.60	5	14,355	0.03%
2023/09/25	0	61.40	0	0.00	61.30	0	14,201	0.00%
2023/09/22	9	61.09	0	0.00	61.00	9	14,276	0.06%
2023/09/21	6	61.30	0	0.00	61.40	6	14,252	0.04%
2023/09/20	1	62.00	1	61.90	62.10	0	14,145	0.00%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/15	1	62.80	1.5	62.73	62.50	-0.5	14,283	0.00%
2023/09/14	1	62.90	2	62.80	62.90	-1	14,131	-0.01%
2023/09/13	1.1	62.31	0.1	62.30	62.40	1.1	14,265	0.01%
2023/09/12	0.3	61.90	10	62.00	62.10	-9.7	14,457	-0.07%
2023/09/08	2.5	61.44	1	61.80	61.80	1.5	14,636	0.01%
2023/09/07	1	61.30	0	0.00	61.20	1	14,888	0.01%
2023/09/06	1.1	61.50	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	2	61.90	0	0.00	61.80	2	14,867	0.01%
2023/09/04	5	62.24	0.4	62.50	62.20	4.6	15,154	0.03%
2023/09/01	6	64.73	1	64.70	64.80	5	15,252	0.03%
2023/08/31	1	63.90	0	0.00	63.60	1	15,202	0.01%
2023/08/29	0	0.00	16.7	64.32	64.40	-16.7	15,360	-0.11%
2023/08/28	0	0.00	1.9	63.65	64.10	-1.9	15,470	-0.01%
2023/08/25	1	63.40	0	0.00	62.80	1	15,792	0.01%
2023/08/24	2.5	63.14	0	63.25	63.30	2.5	15,792	0.02%
2023/08/23	10	62.80	0	63.30	62.80	10	15,914	0.06%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	1	63.10	0	62.97	63.10	1	16,090	0.01%
2023/08/18	2	63.00	0.1	62.80	62.40	1.9	16,100	0.01%
2023/08/17	6.5	62.28	0.1	62.80	62.50	6.4	16,188	0.04%
2023/08/16	1	62.80	1	62.90	62.50	0	16,093	0.00%
2023/08/15	0.5	64.10	2	63.35	63.50	-1.5	16,282	-0.01%
2023/08/14	4	63.93	2	63.90	63.90	2	16,421	0.01%
2023/08/11	3	65.93	3	65.80	65.40	0	16,400	0.00%
2023/08/10	20	65.50	3.3	65.41	65.40	16.8	16,416	0.10%
2023/08/08	0.1	65.15	0.1	65.40	65.20	0	16,380	0.00%
2023/08/07	3	65.60	5	65.52	65.50	-2	16,382	-0.01%
2023/08/04	12	64.81	0	0.00	64.80	12	16,316	0.07%
2023/08/02	5.2	65.30	5	64.98	65.10	0.2	16,297	0.00%
2023/08/01	0	65.55	0	65.30	66.50	0	15,960	0.00%
2023/07/31	7.1	66.01	1	65.50	65.50	6.1	15,665	0.04%
2023/07/28	0.1	65.24	0	0.00	65.40	0.1	15,362	0.00%
2023/07/27	6.5	65.58	2	65.50	65.50	4.5	15,296	0.03%
2023/07/26	1	63.20	2.2	64.43	64.50	-1.2	15,046	-0.01%
2023/07/25	1	63.10	9	63.10	62.90	-8	15,020	-0.05%
2023/07/24	0.6	62.80	0	0.00	62.60	0.6	15,005	0.00%
2023/07/21	0.1	63.09	15	62.90	63.00	-14.9	15,021	-0.10%
2023/07/20	2.1	63.41	9	63.50	63.50	-6.9	14,889	-0.05%
2023/07/19	11	65.15	0.1	65.00	64.80	10.9	14,630	0.07%
2023/07/18	7.3	65.87	44	65.51	65.60	-36.7	14,191	-0.26%
2023/07/17	19.1	64.35	3	63.88	65.00	16.1	13,720	0.12%
2023/07/14	9.2	62.06	0.3	62.30	62.50	8.9	13,211	0.07%
2023/07/13	0	0.00	21.2	61.90	61.70	-21.2	13,027	-0.16%
2023/07/12	3.2	61.80	3	61.87	62.00	0.2	12,912	0.00%
2023/07/11	0.4	61.40	3	61.50	61.40	-2.6	12,824	-0.02%
2023/07/10	7.5	60.27	0	0.00	60.20	7.5	12,675	0.06%
2023/07/07	14	59.86	1	59.80	60.00	13	12,651	0.10%
2023/07/06	12.1	60.24	0	0.00	60.30	12.1	12,548	0.10%
2023/07/05	6	61.10	5.3	61.10	61.00	0.8	12,260	0.01%
2023/07/04	3	61.20	0	0.00	60.90	3	12,220	0.02%
2023/07/03	0	0.00	9	61.30	61.30	-9	12,203	-0.07%
2023/06/30	0	0.00	1	61.00	60.80	-1	12,278	-0.01%
2023/06/29	0	0.00	1.9	61.70	61.30	-1.9	12,180	-0.02%
2023/06/28	0	0.00	0.1	61.10	61.40	-0.1	12,081	0.00%
2023/06/26	0	61.30	1	60.90	60.80	-1	11,997	-0.01%
2023/06/20	0	0.00	1	61.20	61.10	-1	11,955	-0.01%
2023/06/16	1	61.50	0	0.00	61.10	1	12,007	0.01%
2023/06/14	0	0.00	0.3	62.00	61.80	-0.3	12,219	0.00%
2023/06/13	0	61.20	2	61.10	61.10	-2	12,343	-0.02%
2023/06/12	0	0.00	1	61.30	61.20	-1	12,213	-0.01%
2023/06/09	0.5	61.20	4.1	61.13	61.20	-3.6	12,360	-0.03%
2023/06/08	23	60.74	0	61.40	60.80	23	12,494	0.18%
2023/06/07	13	61.85	0	0.00	61.80	13	12,352	0.11%
2023/06/06	0	61.80	0	0.00	61.90	0	12,304	0.00%
2023/06/05	1	62.20	1	60.90	61.70	0	12,299	0.00%
2023/06/02	1	60.50	0	0.00	60.60	1	12,012	0.01%
2023/06/01	7	60.24	0	0.00	60.40	7	12,041	0.06%
2023/05/31	3	60.70	0	0.00	60.80	3	11,927	0.03%
2023/05/29	4	61.25	0	0.00	61.10	4	11,633	0.03%
2023/05/24	1	60.80	0	0.00	61.40	1	11,565	0.01%
2023/05/23	3	62.10	3	61.67	61.40	0	11,496	0.00%
2023/05/22	0	0.00	0.5	61.60	61.70	-0.5	11,417	0.00%
2023/05/19	0.2	61.50	4	61.58	61.60	-3.8	11,470	-0.03%
2023/05/18	1.5	60.73	2.1	60.90	61.10	-0.6	11,160	0.00%
2023/05/17	1.1	59.82	1.2	60.02	60.20	-0.1	10,900	0.00%
2023/05/16	0	0.00	6	59.80	59.80	-6	10,761	-0.06%
2023/05/15	0	0.00	3	59.33	59.40	-3	10,721	-0.03%
2023/05/11	0	0.00	1	59.40	59.50	-1	10,614	-0.01%
2023/05/10	0.2	59.20	0	0.00	59.20	0.2	10,585	0.00%
2023/05/09	5	59.22	0	59.40	59.50	5	10,632	0.05%
2023/05/08	11.5	59.47	1	59.40	59.40	10.5	10,733	0.10%
2023/05/05	0.1	59.00	0	0.00	59.10	0.1	10,707	0.00%
2023/05/04	0.3	58.90	1	59.10	59.10	-0.7	10,960	-0.01%
2023/05/03	0.4	58.50	0	0.00	58.60	0.4	11,141	0.00%
2023/05/02	4	58.75	0	0.00	58.80	4	11,425	0.04%
2023/04/27	0	0.00	0.6	57.80	57.70	-0.6	11,860	0.00%
2023/04/26	1	57.50	0	0.00	57.80	1	11,935	0.01%
2023/04/25	1.1	58.07	3	57.80	57.50	-1.9	11,854	-0.02%
2023/04/24	0	57.90	0	0.00	58.10	0	11,882	0.00%
2023/04/19	0	0.00	0.2	58.50	58.20	-0.2	12,308	0.00%
2023/04/18	0	0.00	6	58.40	58.60	-6	12,313	-0.05%
2023/04/17	0	0.00	1	58.70	58.50	-1	12,462	-0.01%
2023/04/14	1.1	58.00	0.5	57.80	58.60	0.6	12,465	0.01%
2023/04/13	10	57.50	7	57.39	57.40	3	12,353	0.02%
2023/04/12	0	0.00	4	57.00	57.30	-4	12,300	-0.03%
2023/04/10	0.3	57.12	1	57.10	57.10	-0.7	12,282	-0.01%
2023/04/06	1	56.50	1	57.10	56.80	0	12,256	0.00%
2023/03/31	3.2	56.71	1	56.60	56.50	2.2	12,223	0.02%
2023/03/30	1	56.50	0	0.00	56.80	1	12,212	0.01%
2023/03/29	0.7	56.73	1	56.70	56.90	-0.4	12,306	0.00%
2023/03/28	1	56.40	4	56.40	56.50	-3	12,543	-0.02%
2023/03/27	0	56.30	0.1	56.30	56.30	-0.1	12,707	0.00%
2023/03/24	0	56.45	0	0.00	56.30	0	13,079	0.00%
2023/03/23	0.1	56.43	6	55.90	56.50	-5.9	13,077	-0.04%
2023/03/22	0.3	56.29	4	56.05	56.20	-3.7	13,097	-0.03%
2023/03/21	25	55.33	0	0.00	55.30	25	13,028	0.19%
2023/03/20	10.7	55.04	4	55.00	55.00	6.7	13,252	0.05%
2023/03/17	61.5	55.80	1	55.80	55.50	60.5	13,148	0.46%
2023/03/16	9.2	55.32	8.1	55.47	55.10	1.1	13,023	0.01%
2023/03/15	5	56.70	0	0.00	56.50	5	12,799	0.04%
2023/03/14	8	56.85	0	0.00	56.70	8	12,817	0.06%
2023/03/13	3.9	57.73	2	57.60	57.70	1.9	12,695	0.02%
2023/03/10	3.2	58.51	2	58.45	58.30	1.2	12,600	0.01%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/08	0.3	59.90	0	0.00	60.00	0.3	13,017	0.00%
2023/03/07	0	59.90	5	59.88	59.80	-5	13,258	-0.04%
2023/03/03	0	59.60	2	59.60	59.50	-2	13,565	-0.01%
2023/03/02	5	58.80	0	0.00	59.40	5	13,702	0.04%
2023/03/01	2	59.05	0	0.00	59.00	2	13,838	0.01%
2023/02/23	1.1	59.71	2	60.00	59.80	-1	13,705	-0.01%
2023/02/22	1	59.70	2	59.70	59.90	-1	13,657	-0.01%
2023/02/21	6	60.25	3	60.30	60.20	3	13,571	0.02%
2023/02/20	2	60.55	30	60.85	60.70	-28	13,746	-0.20%
2023/02/17	8.3	60.04	0	0.00	60.30	8.3	13,818	0.06%
2023/02/15	2	60.00	1	59.70	59.50	1	14,446	0.01%
2023/02/14	2	60.05	4	60.00	60.10	-2	14,414	-0.01%
2023/02/13	0	59.60	0	0.00	59.50	0	14,449	0.00%
2023/02/10	0.1	58.77	0.2	59.18	58.90	-0.2	14,442	0.00%
2023/02/09	2.1	58.96	0	0.00	59.10	2.1	14,470	0.01%
2023/02/08	2.1	59.16	1	59.30	59.20	1.1	14,506	0.01%
2023/02/07	0	59.78	2	59.50	59.40	-2	14,443	-0.01%
2023/02/06	0.2	59.60	0	0.00	59.40	0.2	14,380	0.00%
2023/02/03	3	60.00	0	0.00	59.80	3	14,258	0.02%
2023/02/02	1	59.90	8.2	60.38	60.50	-7.1	14,283	-0.05%
2023/02/01	0	60.10	0	0.00	60.00	0	14,100	0.00%
2023/01/31	0	60.60	0.1	60.20	60.20	-0.1	14,018	0.00%
2023/01/30	1	60.20	1	61.00	61.00	0	13,815	0.00%
2023/01/17	0	59.80	16.4	59.93	59.80	-16.3	13,454	-0.12%
2023/01/16	0	0.00	11	59.35	59.40	-11	13,298	-0.08%
2023/01/13	0.3	58.90	2	59.10	58.70	-1.7	13,228	-0.01%
2023/01/12	0.1	58.60	1.1	58.59	58.90	-1	13,367	-0.01%
2023/01/11	1	58.30	7	58.31	58.10	-6	13,519	-0.04%
2023/01/10	0.1	58.82	0.1	58.90	59.20	0	13,552	0.00%
2023/01/09	0.3	59.10	3	59.37	59.60	-2.7	13,546	-0.02%
2023/01/06	0	0.00	1.2	58.38	58.50	-1.2	13,433	-0.01%
2023/01/05	2	58.00	15	58.13	58.50	-13	13,640	-0.10%
2023/01/04	0	0.00	12	56.91	57.20	-12	13,576	-0.09%
2023/01/03	4	55.63	1	56.60	56.40	3	13,773	0.02%
2022/12/30	0	0.00	3	56.43	56.30	-3	13,759	-0.02%
2022/12/29	1	55.70	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0	56.80	6	56.63	56.70	-6	13,972	-0.04%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/23	1	56.70	5	56.70	56.70	-4	14,784	-0.03%
2022/12/22	0	0.00	1.1	56.70	56.80	-1.1	15,006	-0.01%
2022/12/21	1	56.00	5	56.20	56.20	-4	15,258	-0.03%
2022/12/20	9	55.86	2	55.70	56.20	7	15,379	0.05%
2022/12/19	2	56.40	5	56.52	56.60	-3	15,446	-0.02%
2022/12/16	4	56.50	0	0.00	56.10	4	15,360	0.03%
2022/12/15	1	57.30	0	0.00	57.30	1	15,307	0.01%
2022/12/14	0	0.00	1	57.80	57.50	-1	15,496	-0.01%
2022/12/13	1	57.90	4	58.03	57.60	-3	15,523	-0.02%
2022/12/12	21	56.48	36.1	56.40	57.50	-15.1	15,523	-0.10%
2022/12/09	0	0.00	22	57.52	57.50	-22	15,492	-0.14%
2022/12/08	5.6	57.26	5	57.10	57.00	0.6	15,543	0.00%
2022/12/07	0.6	58.40	0	58.40	58.20	0.6	15,569	0.00%
2022/12/06	1	58.50	44.1	58.70	58.40	-43.1	15,598	-0.28%
2022/12/05	3	59.80	0	0.00	59.20	3	15,665	0.02%
2022/12/02	3	59.80	13	60.36	60.10	-10	15,697	-0.06%
2022/12/01	12	60.59	11	60.69	60.40	1	15,818	0.01%
2022/11/30	0	0.00	22.6	60.66	60.80	-22.6	15,651	-0.14%
2022/11/29	0	0.00	34.1	59.16	59.60	-34.1	15,187	-0.22%
2022/11/28	0	57.90	1	58.20	57.90	-1	14,933	-0.01%
2022/11/25	0	0.00	7	57.93	57.90	-7	14,874	-0.05%
2022/11/24	1	57.50	59.8	57.32	57.70	-58.8	14,815	-0.40%
2022/11/23	0.7	56.77	15	56.67	57.10	-14.3	14,784	-0.10%
2022/11/22	0	0.00	1	55.80	55.90	-1	14,719	-0.01%
2022/11/21	0.1	55.50	0	0.00	55.50	0.1	14,781	0.00%
2022/11/18	0.3	55.30	1	55.10	55.30	-0.7	14,865	0.00%
2022/11/17	0	0.00	1	55.20	55.50	-1	14,939	-0.01%
2022/11/16	1	55.62	0.1	56.30	55.50	0.9	15,000	0.01%
2022/11/15	3	56.20	7	56.26	56.40	-4	14,972	-0.03%
2022/11/14	0	0.00	7.2	55.87	56.30	-7.2	14,896	-0.05%
2022/11/11	0	0.00	8.4	55.15	55.50	-8.4	14,748	-0.06%
2022/11/10	0	0.00	2	53.00	52.80	-2	14,303	-0.01%
2022/11/09	2	53.65	0.2	53.70	53.70	1.9	14,324	0.01%
2022/11/08	0	0.00	16.1	53.04	53.20	-16.1	14,272	-0.11%
2022/11/07	0	0.00	2.4	52.50	52.80	-2.4	14,314	-0.02%
2022/11/03	0.3	51.82	0	0.00	51.70	0.3	14,659	0.00%
2022/11/01	0	0.00	1	51.60	52.00	-1	14,820	-0.01%
2022/10/31	5	51.40	0	0.00	51.00	5	15,003	0.03%
2022/10/28	0.1	51.50	5	51.50	51.50	-4.9	15,117	-0.03%
2022/10/27	0	0.00	0.1	51.10	51.10	-0.1	15,265	0.00%
2022/10/26	0	0.00	5	50.50	50.40	-5	15,365	-0.03%
2022/10/25	0.4	49.50	0	0.00	49.95	0.4	15,349	0.00%
2022/10/24	6	50.17	0	0.00	49.80	6	15,418	0.04%
2022/10/20	0.1	49.40	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	3.1	50.18	0	0.00	50.40	3.1	16,593	0.02%
2022/10/18	1.1	49.34	0	0.00	50.50	1.1	16,666	0.01%
2022/10/17	1	47.95	5	47.85	48.70	-4	16,711	-0.02%
2022/10/14	30	48.60	2	48.60	48.45	28	16,847	0.17%
2022/10/13	33.1	48.25	0	0.00	48.15	33.1	17,060	0.19%
2022/10/12	2.6	49.59	4	49.86	49.60	-1.4	17,138	-0.01%
2022/10/11	4.7	49.62	13	49.59	49.50	-8.3	17,391	-0.05%
2022/10/07	15	50.77	15	50.40	50.70	0	17,483	0.00%
2022/10/06	0	0.00	1	50.50	50.70	-1	17,702	-0.01%
2022/10/05	10	50.50	15	50.67	50.60	-5	17,977	-0.03%
2022/10/04	20.1	49.09	1	49.50	49.45	19.1	18,198	0.10%
2022/10/03	28.1	49.45	1	49.65	48.90	27.1	18,097	0.15%
2022/09/30	20.4	49.40	1	49.35	49.90	19.4	18,121	0.11%
2022/09/29	26.1	50.30	1	50.10	50.30	25.1	17,935	0.14%
2022/09/28	9.2	50.47	0	0.00	50.10	9.2	17,904	0.05%
2022/09/27	8.3	52.17	8	52.20	51.90	0.3	17,867	0.00%
2022/09/26	6.4	52.60	0	0.00	52.90	6.4	17,813	0.04%
2022/09/23	0	0.00	1	54.00	53.80	-1	17,932	-0.01%
2022/09/22	10.1	53.39	0	0.00	54.40	10.1	18,087	0.06%
2022/09/21	15	56.87	2	57.00	56.50	13	17,955	0.07%
2022/09/20	1	56.80	0	0.00	56.90	1	17,821	0.01%
2022/09/19	2	56.80	4	56.80	56.80	-2	17,853	-0.01%
2022/09/16	9	56.50	0	0.00	56.50	9	17,869	0.05%
2022/09/15	20.3	56.75	0	0.00	56.80	20.3	17,757	0.11%
2022/09/14	13.3	56.70	5	56.70	56.70	8.3	17,795	0.05%
2022/09/13	6	57.67	0	0.00	57.70	6	17,951	0.03%
2022/09/12	4	57.05	16	57.31	57.30	-12	18,122	-0.07%
2022/09/08	0	0.00	0	56.60	56.50	0	18,203	0.00%
2022/09/07	6	56.09	0	0.00	56.10	6	18,272	0.03%
2022/09/06	5	56.80	5	56.70	56.90	0	18,236	0.00%
2022/09/05	3	56.53	2	56.70	56.60	1	18,410	0.01%
2022/09/02	8	56.85	3.1	56.77	56.60	4.9	18,653	0.03%
2022/09/01	1	56.71	0	0.00	57.10	1	18,831	0.01%
2022/08/30	6	57.33	0	0.00	57.30	6	18,747	0.03%
2022/08/29	4	57.53	0	0.00	57.60	4	18,924	0.02%
2022/08/26	2	58.50	0	0.00	58.50	2	18,938	0.01%
2022/08/25	7	58.79	0	0.00	58.30	7	18,981	0.04%
2022/08/24	40	58.20	0	0.00	58.30	40	19,096	0.21%
2022/08/23	2.3	58.36	0	58.60	58.20	2.3	20,315	0.01%
2022/08/22	6	59.00	4	58.90	58.80	2	20,608	0.01%
2022/08/19	0	59.80	2.4	59.64	60.00	-2.4	20,843	-0.01%
2022/08/18	0	0.00	1	60.10	60.00	-1	21,181	0.00%
2022/08/17	0	0.00	3	60.43	60.50	-3	21,624	-0.01%
2022/08/16	1	60.10	5	60.12	60.00	-4	21,915	-0.02%
2022/08/15	5	60.00	1	60.30	60.10	4	22,460	0.02%
2022/08/12	30	59.80	36	60.08	60.00	-6	22,599	-0.03%
2022/08/11	8	59.96	3	60.00	59.90	5	22,914	0.02%
2022/08/10	0	0.00	2	58.35	58.20	-2	23,040	-0.01%
2022/08/09	1	57.90	4	58.18	57.90	-3	23,536	-0.01%
2022/08/08	3	57.73	2	57.65	58.10	1	24,189	0.00%
2022/08/05	0	56.50	7	56.97	57.00	-7	24,727	-0.03%
2022/08/04	1	55.91	0	0.00	56.00	1	25,216	0.00%
2022/08/03	3	56.00	3	56.30	56.60	0	25,415	0.00%
2022/08/02	4.5	55.92	0	0.00	56.60	4.5	25,976	0.02%
2022/08/01	2	56.50	0	0.00	56.60	2	26,481	0.01%
2022/07/29	2.1	56.01	3.1	56.26	56.10	-1	27,374	0.00%
2022/07/28	0	0.00	0	56.50	56.30	0	27,378	0.00%
2022/07/27	5.1	55.02	0	0.00	55.30	5.1	27,223	0.02%
2022/07/26	7	59.11	2	59.40	59.20	5	26,627	0.02%
2022/07/25	8	59.00	14	59.01	59.20	-6	26,269	-0.02%
2022/07/21	2	57.60	2	58.05	58.40	0	26,216	0.00%
2022/07/20	7.2	58.70	0	0.00	58.10	7.2	26,099	0.03%
2022/07/19	1	58.61	0	0.00	58.60	1	26,050	0.00%
2022/07/18	0	0.00	1	59.50	59.60	-1	25,942	0.00%
2022/07/15	3	57.60	0	0.00	57.30	3	25,728	0.01%
2022/07/14	3.1	58.27	41	58.30	58.30	-37.9	25,586	-0.15%
2022/07/13	4	58.03	7	58.50	58.70	-3	25,488	-0.01%
2022/07/12	42	55.80	0	0.00	55.80	42	25,377	0.17%
2022/07/11	1	58.21	0	0.00	58.20	1	25,036	0.00%
2022/07/08	1	59.30	0	0.00	58.90	1	25,076	0.00%
2022/07/06	3	58.51	1	58.60	58.20	2.1	24,827	0.01%
2022/07/05	0	60.00	14	60.05	60.30	-14	24,783	-0.06%
2022/07/04	35.2	58.22	1	57.70	57.90	34.2	24,607	0.14%
2022/07/01	10.1	58.50	53	58.11	58.30	-42.9	24,789	-0.17%
2022/06/30	8	59.94	12	60.29	59.80	-4	24,569	-0.02%
2022/06/29	10	60.82	4	60.60	60.80	6	24,593	0.02%
2022/06/28	15	61.62	20	61.40	61.60	-5	24,565	-0.02%
2022/06/27	2	62.70	8	62.43	61.90	-6	24,701	-0.02%
2022/06/24	2	61.65	3	62.07	61.90	-1	24,659	0.00%
2022/06/23	7	61.04	2	60.80	61.10	5	24,684	0.02%
2022/06/22	3	62.50	0	0.00	61.70	3	24,595	0.01%
2022/06/21	1	62.99	20	62.56	63.20	-19	24,682	-0.08%
2022/06/20	0	0.00	2	61.40	60.20	-2	24,679	-0.01%
2022/06/17	7	61.00	0	0.00	60.80	7	24,543	0.03%
2022/06/16	11	61.98	6	62.93	61.90	5	24,428	0.02%
2022/06/15	2	61.85	1	61.80	61.80	1	24,586	0.00%
2022/06/14	21	62.35	2	61.60	62.00	19	24,679	0.08%
2022/06/13	13	61.63	11	61.76	61.80	2	24,582	0.01%
2022/06/10	6.1	62.79	6.3	63.01	62.90	-0.2	24,422	0.00%
2022/06/09	64	63.26	3.1	63.34	63.40	61	24,384	0.25%
2022/06/08	1	63.80	1	63.90	63.80	0	24,372	0.00%
2022/06/06	0	0.00	2	63.75	64.00	-2	24,544	-0.01%
2022/06/02	1	63.20	1	63.70	63.70	0	25,130	0.00%
2022/06/01	13.2	63.58	44.1	63.71	63.60	-30.8	25,783	-0.12%
2022/05/31	8	63.35	6	63.32	64.10	2	25,952	0.01%
2022/05/30	5	63.10	14.2	62.85	63.20	-9.2	24,693	-0.04%
2022/05/27	2.1	61.29	10	60.80	61.30	-7.9	24,505	-0.03%
2022/05/26	6.5	59.93	3	59.90	59.70	3.5	24,455	0.01%
2022/05/25	24	59.38	37	59.22	59.50	-13	24,745	-0.05%
2022/05/24	8	60.48	4	60.20	60.10	4	24,729	0.02%
2022/05/23	38.1	60.61	5	60.74	60.50	33.1	24,463	0.14%
2022/05/20	8	61.85	1	61.80	61.80	7	24,138	0.03%
2022/05/19	23.1	61.73	2	61.80	61.60	21.1	23,987	0.09%
2022/05/18	52	63.51	11	63.51	63.70	41	23,626	0.17%
2022/05/17	75.2	62.20	3	61.60	61.60	72.2	23,407	0.31%
2022/05/16	11.1	62.09	6.2	62.11	62.40	4.9	23,070	0.02%
2022/05/13	11.8	63.16	1	63.20	63.50	10.8	22,557	0.05%
2022/05/12	32.6	63.58	8	64.08	63.30	24.6	22,023	0.11%
2022/05/11	8	66.40	4	66.15	66.20	4	21,432	0.02%
2022/05/10	53	66.94	3	66.43	67.10	50	21,167	0.24%
2022/05/09	26.3	68.95	2.7	69.48	67.80	23.6	20,607	0.11%
2022/05/06	43.1	70.88	6	71.30	71.30	37.1	20,087	0.18%
2022/05/05	6	74.68	2.1	74.51	74.50	3.9	19,489	0.02%
2022/05/04	0	0.00	6	74.20	74.60	-6	19,498	-0.03%
2022/05/03	0	0.00	5	73.60	73.70	-5	19,964	-0.03%
2022/04/29	6	73.87	1	73.80	74.40	5	20,183	0.02%
2022/04/28	2.1	73.00	11.4	72.92	73.40	-9.3	20,493	-0.05%
2022/04/27	6.1	73.47	1	73.80	73.20	5.1	20,536	0.02%
2022/04/26	0	0.00	42	74.81	75.10	-42	20,477	-0.21%
2022/04/25	3	74.10	0	0.00	74.80	3	20,531	0.01%
2022/04/22	0	0.00	1	75.10	75.90	-1	20,641	0.00%
2022/04/21	0	0.00	1	74.10	74.60	-1	20,967	0.00%
2022/04/19	1	73.61	0	0.00	73.50	1	22,024	0.00%
2022/04/18	3	73.84	1	74.20	73.90	2	23,113	0.01%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/13	0	0.00	20	76.20	76.40	-20	23,341	-0.09%
2022/04/12	0.9	75.80	0.1	75.80	75.80	0.8	23,389	0.00%
2022/04/11	0	0.00	3	76.70	76.50	-3	23,312	-0.01%
2022/04/08	4	76.00	0	0.00	76.30	4	23,313	0.02%
2022/04/07	6.1	76.42	0	0.00	76.00	6.1	23,325	0.03%
2022/04/06	0	0.00	3	77.23	77.50	-3	23,191	-0.01%
2022/04/01	0	0.00	2	76.55	77.10	-2	23,165	-0.01%
2022/03/31	3	76.00	16	76.59	76.50	-13	22,973	-0.06%
2022/03/30	7	75.70	8.2	75.90	76.10	-1.2	22,906	-0.01%
2022/03/24	0	0.00	1	75.50	75.50	-1	22,799	0.00%
2022/03/23	22	75.62	9	75.62	75.90	13	24,044	0.05%
2022/03/22	6	74.10	0	0.00	74.30	6	23,782	0.03%
2022/03/21	8.1	74.16	1	74.70	74.30	7.1	23,744	0.03%
2022/03/17	0	0.00	6	74.65	74.80	-6	23,610	-0.03%
2022/03/16	1	72.90	2	73.00	73.10	-1	23,482	0.00%
2022/03/15	0	72.50	1	72.20	72.70	-1	23,502	0.00%
2022/03/14	11.2	72.98	0	0.00	72.70	11.2	23,667	0.05%
2022/03/11	0.1	73.30	0	0.00	72.70	0.1	23,716	0.00%
2022/03/10	50	73.80	12	73.65	73.80	38	23,731	0.16%
2022/03/09	5.1	71.90	0	0.00	71.70	5.1	23,650	0.02%
2022/03/08	15.2	70.54	51	70.20	70.60	-35.9	23,509	-0.15%
2022/03/07	10.2	72.30	2	72.45	71.70	8.2	22,942	0.04%
2022/03/04	6.1	74.57	10	74.70	74.40	-3.9	22,811	-0.02%
2022/03/03	2	75.60	0	0.00	75.60	2	22,695	0.01%
2022/03/02	1.1	75.44	1	75.50	75.60	0.1	23,078	0.00%
2022/03/01	5	75.76	5.1	75.45	76.20	-0.1	22,997	0.00%
2022/02/25	21.1	74.95	1.1	74.69	75.10	20	22,848	0.09%
2022/02/24	5	75.68	13	75.95	75.90	-8	22,426	-0.04%
2022/02/23	2.1	76.50	0	0.00	76.50	2.1	22,153	0.01%
2022/02/22	8	76.31	3	76.37	76.50	5	22,435	0.02%
2022/02/21	10.2	77.23	3.2	77.41	77.60	7	22,575	0.03%
2022/02/18	4.1	77.81	6	77.87	77.80	-1.9	23,102	-0.01%
2022/02/17	1.1	78.03	1	78.60	78.20	0.1	23,247	0.00%
2022/02/16	0.1	77.20	5.2	77.48	77.80	-5.1	23,189	-0.02%
2022/02/15	0	0.00	5.4	77.14	76.60	-5.4	23,115	-0.02%
2022/02/14	7	76.09	3	76.40	76.10	4	23,054	0.02%
2022/02/11	10	76.98	0	0.00	77.30	10	23,073	0.04%
2022/02/10	28	77.28	5	77.10	77.40	23	23,110	0.10%
2022/02/09	4	76.68	1	76.90	77.10	3	23,163	0.01%
2022/02/08	2	77.00	1.1	77.03	76.80	0.9	23,129	0.00%
2022/02/07	182	75.31	180	75.69	77.10	2	23,051	0.01%	大買/大賣/
2022/01/26	6.2	75.64	0	0.00	75.60	6.2	22,821	0.03%
2022/01/25	12.3	75.37	1	75.50	75.50	11.3	23,018	0.05%
2022/01/24	8	75.83	13	75.81	76.50	-5	22,773	-0.02%
2022/01/21	9	76.75	2	76.80	76.70	7	23,084	0.03%
2022/01/20	3.1	78.44	3	78.03	78.30	0.1	22,715	0.00%
2022/01/19	5.2	78.94	0.1	79.30	78.80	5.1	22,644	0.02%
2022/01/18	3	79.47	0	0.00	79.40	3	22,617	0.01%
2022/01/17	7.1	78.79	0	0.00	78.90	7.1	22,492	0.03%
2022/01/14	4.2	80.41	3	80.43	80.40	1.2	22,259	0.01%
2022/01/13	0	0.00	27.3	80.90	81.60	-27.3	21,985	-0.12%
2022/01/12	3	79.43	21	79.68	80.00	-18	21,365	-0.08%
2022/01/11	3	77.13	54.6	79.36	79.90	-51.6	20,931	-0.25%
2022/01/10	1	75.70	7	76.24	76.40	-6	19,839	-0.03%
2022/01/07	6	75.95	11	76.12	75.70	-5	19,874	-0.03%
2022/01/06	1	75.40	8.7	75.59	75.90	-7.7	19,670	-0.04%
2022/01/05	1.2	75.40	0.1	75.70	75.70	1.2	19,602	0.01%
2022/01/04	1	75.30	1	75.30	75.30	0	19,658	0.00%
2022/01/03	5.1	75.62	0	0.00	75.30	5.1	19,625	0.03%
2021/12/30	0.1	76.30	17	76.49	76.30	-16.9	19,745	-0.09%
2021/12/29	0	0.00	19.1	76.37	76.60	-19.1	19,899	-0.10%
2021/12/28	1.1	75.86	0	0.00	75.90	1.1	19,971	0.01%
2021/12/27	10	75.40	1	75.40	75.20	9	20,035	0.04%
2021/12/24	1.6	75.19	0	0.00	75.20	1.6	20,450	0.01%
2021/12/22	7.1	74.59	3	74.47	74.40	4.1	20,660	0.02%
2021/12/21	1	75.00	30	74.80	74.80	-29	20,663	-0.14%
2021/12/20	11	74.45	0	0.00	74.10	11	20,665	0.05%
2021/12/17	12	74.51	2	74.90	74.30	10	20,632	0.05%
2021/12/15	2	74.60	0	0.00	74.60	2	19,813	0.01%
2021/12/14	6.1	75.09	0	0.00	74.90	6.1	20,293	0.03%
2021/12/13	12	76.10	1.6	76.21	75.70	10.4	20,323	0.05%
2021/12/10	0	0.00	9	76.18	75.90	-9	20,383	-0.04%
2021/12/09	7	75.71	0.1	75.90	76.00	6.9	20,596	0.03%
2021/12/08	3	75.37	0	0.00	76.00	3	21,110	0.01%
2021/12/07	1	74.80	4	74.78	75.30	-3	20,922	-0.01%
2021/12/03	4.1	74.22	3	73.93	73.90	1.1	21,114	0.01%
2021/12/02	1.1	73.63	0	0.00	73.70	1.1	21,136	0.01%
2021/12/01	0	0.00	2	74.30	74.10	-2	21,743	-0.01%
2021/11/30	5	73.36	0	0.00	73.10	5	22,098	0.02%
2021/11/29	24	73.48	11	73.46	73.50	13	21,815	0.06%
2021/11/26	22	74.32	4	74.50	74.20	18	21,766	0.08%
2021/11/25	6	74.22	5	74.30	74.30	1	21,798	0.00%
2021/11/24	0	0.00	21	74.43	74.40	-21	22,013	-0.10%
2021/11/23	10	74.39	2.2	74.52	74.30	7.8	22,200	0.03%
2021/11/22	7	74.49	4.2	74.38	74.40	2.8	22,115	0.01%
2021/11/19	6	75.05	14.3	75.74	74.80	-8.3	22,104	-0.04%
2021/11/18	6	76.22	3	76.37	76.40	3	22,093	0.01%
2021/11/17	18.2	74.71	20	75.18	76.10	-1.8	22,097	-0.01%
2021/11/16	2	73.55	0	0.00	74.00	2	21,727	0.01%
2021/11/15	7.2	74.21	0	0.00	74.00	7.2	21,793	0.03%
2021/11/12	0	0.00	1	73.30	73.30	-1	21,758	0.00%
2021/11/11	8	73.05	1	72.90	73.00	7	21,928	0.03%
2021/11/10	2	72.90	16.3	73.07	73.00	-14.3	22,005	-0.07%
2021/11/09	9.1	73.38	2	73.30	73.10	7.1	21,976	0.03%
2021/11/08	2.1	73.35	22	73.58	73.60	-19.9	22,005	-0.09%
2021/11/05	5	72.32	1.5	72.27	72.50	3.5	22,472	0.02%
2021/11/04	6.2	72.52	1	72.60	72.50	5.2	22,426	0.02%
2021/11/03	13	72.52	1	72.50	72.70	12	22,518	0.05%
2021/11/02	4	72.77	6.9	72.67	72.60	-2.9	22,465	-0.01%
2021/11/01	20	73.08	17.7	73.15	73.10	2.3	22,134	0.01%
2021/10/29	5.2	73.50	24.8	73.49	73.60	-19.6	21,917	-0.09%
2021/10/28	0	0.00	1	74.50	74.50	-1	21,354	0.00%
2021/10/27	1.5	74.72	0	0.00	75.00	1.5	21,533	0.01%
2021/10/26	1	75.10	1.2	75.48	75.50	-0.2	21,825	0.00%
2021/10/22	2	74.10	0	0.00	74.10	2	22,412	0.01%
2021/10/20	1	74.30	1	74.30	74.30	0	23,928	0.00%
2021/10/19	0	0.00	0.3	75.10	74.80	-0.3	24,513	0.00%
2021/10/18	1	75.50	0	0.00	75.10	1	25,018	0.00%
2021/10/15	1	74.90	0	0.00	75.10	1	25,417	0.00%
2021/10/14	0	0.00	4	75.00	74.40	-4	25,773	-0.02%
2021/10/13	0.7	74.62	1	75.30	74.50	-0.3	26,599	0.00%
2021/10/12	1	73.90	0	0.00	74.80	1	27,409	0.00%
2021/10/08	0	75.80	0	0.00	75.30	0	27,716	0.00%
2021/10/07	2	76.15	1	76.00	75.50	1	28,192	0.00%
2021/10/06	3	74.43	1	74.00	74.70	2	28,474	0.01%
2021/10/05	8	73.58	3	73.90	73.80	5	29,237	0.02%
2021/10/04	4	74.60	5	74.42	74.40	-1	29,236	0.00%
2021/10/01	25	75.28	3	75.30	75.40	22	29,267	0.08%
2021/09/30	14	76.71	0	0.00	76.70	14	28,911	0.05%
2021/09/29	2	76.80	0	0.00	76.70	2	28,935	0.01%
2021/09/28	2	77.25	0.4	77.80	77.50	1.6	28,835	0.01%
2021/09/27	0	0.00	2	77.65	77.70	-2	28,897	-0.01%
2021/09/24	20	77.65	0	0.00	77.50	20	28,910	0.07%
2021/09/23	11	77.39	2	77.50	77.40	9	29,021	0.03%
2021/09/22	22	76.66	51	77.08	77.10	-29	29,044	-0.10%
2021/09/17	52	79.53	4	79.68	78.80	48	28,590	0.17%
2021/09/16	0	0.00	1	81.40	80.70	-1	28,189	0.00%
2021/09/15	5	81.10	0	0.00	81.40	5	28,051	0.02%
2021/09/14	7	81.53	2	82.45	80.80	5	27,943	0.02%
2021/09/13	5	79.50	21	80.60	81.40	-16	27,843	-0.06%
2021/09/10	5	77.94	2	77.60	77.60	3	27,755	0.01%
2021/09/09	7	76.51	9	77.02	77.40	-2	28,035	-0.01%
2021/09/08	14	77.19	0	0.00	77.40	14	27,917	0.05%
2021/09/07	1	77.20	0	0.00	78.10	1	27,716	0.00%
2021/09/06	9	77.67	1.1	78.11	77.20	7.9	27,656	0.03%
2021/09/03	56	84.41	24.2	84.46	84.80	31.8	27,059	0.12%
2021/09/02	4.1	82.85	1	82.90	82.70	3.1	26,702	0.01%
2021/09/01	1	84.70	3.1	84.83	84.20	-2.1	26,371	-0.01%
2021/08/31	1	84.20	15	84.55	85.00	-14	26,181	-0.05%
2021/08/27	0	0.00	13	82.62	83.50	-13	25,694	-0.05%
2021/08/26	0.2	81.00	6	80.58	81.30	-5.8	25,664	-0.02%
2021/08/25	0.2	80.60	2	80.75	80.80	-1.8	25,798	-0.01%
2021/08/24	0	0.00	1	79.90	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	4	78.98	79.00	-4	25,584	-0.02%
2021/08/20	2	76.10	1	76.70	76.50	1	25,472	0.00%
2021/08/19	1	77.70	0	0.00	77.00	1	26,040	0.00%
2021/08/18	0	0.00	8	77.83	78.00	-8	25,902	-0.03%
2021/08/17	2	77.80	1	77.80	78.20	1	26,016	0.00%
2021/08/16	7	76.27	103	76.87	76.50	-96	25,957	-0.37%	大賣/
2021/08/13	0	0.00	6	78.10	78.10	-6	26,571	-0.02%
2021/08/12	6.1	78.68	0	0.00	78.80	6.1	26,794	0.02%
2021/08/11	4.1	79.17	16.4	79.11	79.20	-12.2	27,129	-0.05%
2021/08/10	6	76.22	5	76.10	76.00	1	27,455	0.00%
2021/08/09	0	0.00	0.2	76.20	76.10	-0.2	28,302	0.00%
2021/08/06	2	75.65	15	76.03	76.00	-13	28,733	-0.05%
2021/08/05	0	0.00	15	76.29	76.30	-15	29,698	-0.05%
2021/08/04	3	76.07	0	0.00	76.30	3	31,868	0.01%
2021/08/03	5	75.90	0	0.00	76.40	5	33,264	0.02%
2021/08/02	1	75.40	10	75.17	76.50	-9	34,382	-0.03%
2021/07/30	3	75.03	5.1	75.30	75.00	-2.1	34,549	-0.01%
2021/07/29	2	76.00	3	75.60	75.80	-1	34,671	0.00%
2021/07/28	62	75.27	61	74.44	75.60	1	35,189	0.00%
2021/07/27	23	76.68	2	76.75	76.40	21	35,754	0.06%
2021/07/26	45.4	81.53	22	80.07	78.50	23.4	36,651	0.06%
2021/07/23	8	83.70	7	83.51	85.00	1	35,783	0.00%
2021/07/22	6	83.85	7.2	83.21	84.10	-1.2	35,413	0.00%
2021/07/21	20	81.26	5	81.90	81.80	15	35,067	0.04%
2021/07/20	24.1	81.52	1	82.20	81.50	23.1	35,157	0.07%
2021/07/19	32	83.75	8.2	83.75	83.00	23.8	34,832	0.07%
2021/07/16	15	82.04	38.1	81.50	82.90	-23.1	34,503	-0.07%
2021/07/15	27.2	79.28	12	79.67	79.50	15.2	33,951	0.04%
2021/07/14	11	77.38	20.1	77.50	78.10	-9.1	33,901	-0.03%
2021/07/13	12	76.59	1	77.10	76.20	11	33,916	0.03%
2021/07/12	59	76.79	12.1	77.36	76.10	46.9	33,786	0.14%
2021/07/09	23	73.92	7.1	74.02	74.20	15.9	33,694	0.05%
2021/07/08	7	74.42	65	74.70	74.80	-58	33,692	-0.17%
2021/07/06	0.1	74.00	7	74.07	73.70	-6.9	34,220	-0.02%
2021/07/05	1.5	73.93	0	0.00	73.90	1.5	34,315	0.00%
2021/07/02	2	73.00	2	73.70	72.90	0	34,431	0.00%
2021/07/01	0	73.80	0	0.00	73.40	0	34,570	0.00%
2021/06/30	34	73.70	17	73.68	73.90	17	34,764	0.05%
2021/06/29	6	72.58	0	0.00	72.60	6	35,045	0.02%
2021/06/28	2	73.30	0	0.00	73.20	2	35,424	0.01%
2021/06/25	1	73.00	9.1	72.64	72.90	-8.1	35,800	-0.02%
2021/06/24	0	0.00	1	72.00	71.90	-1	35,812	0.00%
2021/06/23	1	70.60	1.8	71.59	71.80	-0.8	36,140	0.00%
2021/06/22	55	70.60	0	0.00	70.70	55	36,335	0.15%
2021/06/21	22	70.03	11	69.87	70.00	11	36,352	0.03%
2021/06/18	9	71.62	3	71.70	71.30	6	36,089	0.02%
2021/06/17	4	72.15	0	0.00	72.30	4	35,879	0.01%
2021/06/16	12	72.62	1	73.10	72.60	11	36,428	0.03%
2021/06/15	3	73.10	10	73.15	73.00	-7	36,476	-0.02%
2021/06/11	0.1	74.10	3	73.90	73.80	-3	36,693	-0.01%
2021/06/10	10	73.10	16	73.67	73.80	-6	36,729	-0.02%
2021/06/09	1	72.80	10	73.00	72.90	-9	37,125	-0.02%
2021/06/08	0	0.00	1	73.60	73.70	-1	37,549	0.00%
2021/06/07	0	72.70	5	72.94	73.20	-5	38,854	-0.01%
2021/06/04	1.1	72.70	1.2	72.82	72.90	-0.2	39,203	0.00%
2021/06/03	7	73.71	0.1	74.00	73.60	6.9	39,914	0.02%
2021/06/02	0	0.00	6.1	73.32	74.50	-6.1	40,087	-0.02%
2021/06/01	1	72.60	6	72.65	73.00	-5	39,920	-0.01%
2021/05/31	3	72.23	14	72.21	72.30	-11	40,115	-0.03%
2021/05/28	43	72.17	26	72.05	72.00	17	40,194	0.04%
2021/05/27	2	70.60	1	70.50	71.60	1	40,267	0.00%
2021/05/26	8	71.26	12	71.75	71.60	-4	40,456	-0.01%
2021/05/25	1	71.90	30	71.97	71.90	-29	41,177	-0.07%
2021/05/24	10	71.64	3.1	71.52	72.00	6.9	41,309	0.02%
2021/05/21	10	73.30	21	71.91	72.00	-11	41,400	-0.03%
2021/05/20	5	69.76	2	69.85	70.20	3	40,820	0.01%
2021/05/19	6	71.37	3	70.63	70.60	3	40,702	0.01%
2021/05/18	12	69.75	26.3	70.94	71.40	-14.3	40,660	-0.04%
2021/05/17	38.5	66.93	57.1	67.47	65.60	-18.5	40,601	-0.05%
2021/05/14	14	69.51	3	69.77	69.60	11	39,774	0.03%
2021/05/13	67	69.37	63	69.08	68.60	4	39,246	0.01%
2021/05/12	50.1	69.58	25	68.66	70.00	25.1	38,421	0.07%
2021/05/11	49.1	77.07	49	75.46	74.80	0.1	36,694	0.00%
2021/05/10	58	74.30	34.2	75.75	76.60	23.9	35,260	0.07%
2021/05/07	35	70.70	15.4	70.17	70.80	19.6	34,384	0.06%
2021/05/06	16.2	70.29	4.1	69.73	69.60	12.2	34,193	0.04%
2021/05/05	22.1	69.19	45	69.47	69.50	-23	33,736	-0.07%
2021/05/04	19.1	67.91	22	67.39	67.40	-2.9	33,156	-0.01%
2021/05/03	23	69.83	107	69.86	68.80	-84	32,463	-0.26%	大賣/
2021/04/29	5	64.60	8	64.45	64.20	-3	31,048	-0.01%
2021/04/28	13	65.22	2	64.80	65.10	11	30,854	0.04%
2021/04/27	5	63.70	9	64.52	64.90	-4	30,724	-0.01%
2021/04/26	2	64.14	17.1	63.76	64.10	-15	30,536	-0.05%
2021/04/23	2	61.30	43	61.45	61.30	-41	30,234	-0.14%
2021/04/22	8.1	61.30	29.1	61.61	61.10	-21.1	30,326	-0.07%
2021/04/21	5.1	61.10	1	61.40	61.40	4.1	30,017	0.01%
2021/04/20	6	62.63	0	0.00	61.80	6	30,043	0.02%
2021/04/19	15	60.53	18	61.21	61.80	-3	30,178	-0.01%
2021/04/16	0	0.00	5	60.00	60.00	-5	30,110	-0.02%
2021/04/15	16	59.02	81	59.22	60.00	-65	30,284	-0.21%
2021/04/14	39.3	57.07	16	57.09	57.10	23.3	29,598	0.08%
2021/04/13	9	57.81	0	0.00	57.80	9	29,559	0.03%
2021/04/12	11	57.45	97.1	57.51	58.00	-86.1	29,197	-0.29%
2021/04/09	14	56.59	12	56.73	56.40	2	28,971	0.01%
2021/04/08	10	57.00	1	57.20	56.90	9	28,985	0.03%
2021/04/07	2	57.00	7.4	57.41	57.50	-5.4	29,180	-0.02%
2021/04/06	33	57.69	3	57.60	57.30	30	28,913	0.10%
2021/04/01	24	57.66	9	57.66	57.80	15	28,624	0.05%
2021/03/31	17	56.95	14.1	57.28	56.80	2.9	28,086	0.01%
2021/03/30	0	0.00	5	56.50	56.80	-5	27,757	-0.02%
2021/03/29	2.1	55.81	11	55.77	55.90	-8.9	27,361	-0.03%
2021/03/26	0	0.00	19	55.65	55.50	-19	27,328	-0.07%
2021/03/25	0	0.00	8	55.09	55.30	-8	27,357	-0.03%
2021/03/24	25	54.56	4	54.43	54.40	21	27,212	0.08%
2021/03/23	0	0.00	7	54.69	54.50	-7	27,030	-0.03%
2021/03/22	8	53.78	2	53.75	53.90	6	26,920	0.02%
2021/03/19	33	53.48	2	54.15	53.70	31	27,234	0.11%
2021/03/18	5	54.50	2	54.70	54.40	3	26,995	0.01%
2021/03/17	54	54.57	11	54.83	54.50	43	27,457	0.16%
2021/03/16	0	0.00	8	55.60	55.40	-8	27,420	-0.03%
2021/03/15	0	55.70	2	56.10	55.50	-2	27,388	-0.01%
2021/03/12	11	54.89	2	55.15	54.90	9	27,099	0.03%
2021/03/11	36	56.06	23	55.57	55.40	13	26,922	0.05%
2021/03/10	1	53.30	12	53.66	54.00	-11	25,773	-0.04%
2021/03/09	1	53.00	39	53.58	53.70	-38	25,454	-0.15%
2021/03/08	4	52.07	33	51.95	52.10	-29	24,877	-0.12%
2021/03/05	1	50.80	7	50.31	50.80	-6	24,534	-0.02%
2021/03/03	5	50.60	15	50.93	51.00	-10	25,089	-0.04%
2021/03/02	5	50.20	8	50.91	50.10	-3	24,982	-0.01%
2021/02/26	50	50.34	6	50.62	49.90	44	24,694	0.18%
2021/02/25	7	51.03	75.4	51.67	51.70	-68.4	23,847	-0.29%
2021/02/24	5	49.95	31.5	50.06	50.00	-26.5	23,128	-0.11%
2021/02/23	1	49.85	10.1	49.47	49.75	-9.1	22,937	-0.04%
2021/02/22	1	49.21	8	49.63	48.95	-7	22,702	-0.03%
2021/02/19	1	49.20	1	49.35	49.10	0	22,644	0.00%
2021/02/18	19.9	49.26	13	49.66	49.20	6.9	22,724	0.03%
2021/02/17	1.1	48.30	30	48.73	48.90	-28.9	22,516	-0.13%
2021/02/05	2.1	46.96	4.5	47.06	46.90	-2.4	21,815	-0.01%
2021/02/04	15.1	47.05	12	47.13	47.10	3.1	22,053	0.01%
2021/02/03	0.1	47.20	15	47.29	47.60	-15	22,835	-0.07%
2021/02/02	10.1	46.31	9	47.26	47.25	1.1	22,979	0.00%
2021/02/01	2	45.90	0	0.00	45.95	2	22,665	0.01%
2021/01/28	4	46.03	0.1	46.25	46.20	3.9	22,410	0.02%
2021/01/27	10	46.70	0	0.00	46.80	10	22,191	0.05%
2021/01/26	1	47.05	1	46.50	46.50	0	22,119	0.00%
2021/01/25	0	0.00	7.1	47.58	47.40	-7.1	21,928	-0.03%
2021/01/22	5	46.40	0	46.25	46.25	5	21,726	0.02%
2021/01/21	7	46.39	0	0.00	46.20	7	21,634	0.03%
2021/01/20	0	0.00	1	46.20	46.20	-1	21,583	0.00%
2021/01/19	3	47.27	2.4	47.27	47.25	0.6	21,378	0.00%
2021/01/18	13	46.74	2	46.90	46.95	11	21,305	0.05%
2021/01/15	33	47.96	2	48.23	47.60	31	21,046	0.15%
2021/01/14	2	47.98	17.7	48.33	48.45	-15.7	20,910	-0.08%
2021/01/13	2.2	48.13	6	48.15	48.30	-3.8	20,703	-0.02%
2021/01/12	20	47.96	11	47.71	47.75	9	20,349	0.04%
2021/01/11	52.3	47.97	4	48.21	47.40	48.3	19,832	0.24%
2021/01/08	2	46.73	2.1	46.74	47.45	-0.1	19,420	0.00%
2021/01/07	3	46.12	0	0.00	46.20	3	18,928	0.02%
2021/01/06	9	45.74	0	0.00	45.60	9	18,827	0.05%
2021/01/05	1	45.90	0	0.00	46.35	1	18,643	0.01%
2021/01/04	1	46.35	14	46.44	46.25	-13	18,599	-0.07%
2020/12/31	1	46.55	5	46.52	46.75	-4	18,506	-0.02%
2020/12/30	1	45.55	4	46.00	46.90	-3	18,315	-0.02%
2020/12/29	0	0.00	3	45.55	45.50	-3	17,978	-0.02%
2020/12/25	1	45.55	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	9	45.00	45.55	-9	18,141	-0.05%
2020/12/23	0	0.00	1	44.80	44.80	-1	17,948	-0.01%
2020/12/22	15	45.13	0	0.00	44.90	15	17,960	0.08%
2020/12/21	24	45.36	1	45.45	45.50	23	18,211	0.13%
2020/12/18	1	46.10	0	0.00	46.00	1	18,064	0.01%
2020/12/17	2	46.33	0	0.00	46.20	2	17,979	0.01%
2020/12/16	1	46.40	1	46.30	46.35	0	18,050	0.00%
2020/12/15	22	45.73	40	46.43	45.85	-18	18,040	-0.10%
2020/12/14	3	47.55	19	47.28	47.30	-16	17,640	-0.09%
2020/12/11	9	47.30	28	47.15	47.20	-19	17,326	-0.11%
2020/12/10	0	0.00	3	45.58	45.65	-3	16,697	-0.02%
2020/12/09	3	44.93	1	45.00	45.10	2	16,532	0.01%
2020/12/08	0	0.00	6	45.10	45.40	-6	16,584	-0.04%
2020/12/07	0	0.00	1	45.55	45.60	-1	16,494	-0.01%
2020/12/04	5	44.70	0	0.00	45.15	5	16,320	0.03%
2020/12/03	21	44.51	1	44.70	44.45	20	16,105	0.12%
2020/12/02	2	44.50	3	44.50	44.55	-1	15,890	-0.01%
2020/12/01	0	0.00	1	44.45	44.80	-1	15,675	-0.01%
2020/11/30	10	44.99	0	0.00	44.30	10	15,570	0.06%
2020/11/26	0	0.00	60	45.58	45.60	-60	14,746	-0.41%
2020/11/25	11	45.25	0	0.00	45.15	11	14,672	0.07%
2020/11/24	10	44.95	0	0.00	44.95	10	14,637	0.07%
2020/11/23	1	45.50	8	45.37	45.50	-7	14,581	-0.05%
2020/11/20	8	44.71	5	44.46	44.90	3	14,590	0.02%
2020/11/19	0	0.00	2	45.45	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	3	45.65	45.50	-3	14,881	-0.02%
2020/11/17	3	45.40	39	45.32	45.55	-36	14,877	-0.24%
2020/11/16	2	45.45	1	45.90	45.55	1	14,813	0.01%
2020/11/13	0	0.00	21	45.17	45.30	-21	14,784	-0.14%
2020/11/12	2	45.25	66	45.26	45.20	-64	14,647	-0.44%
2020/11/11	11	45.41	56	45.10	45.55	-45	14,376	-0.31%
2020/11/10	8	43.58	18	43.51	43.60	-10	13,554	-0.07%
2020/11/09	10	42.25	13	42.66	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	1	41.95	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	2	41.80	41.65	-2	13,504	-0.01%
2020/11/04	2	41.50	0	0.00	41.65	2	13,527	0.01%
2020/11/03	0	0.00	34	41.46	41.60	-34	13,592	-0.25%
2020/10/29	5	40.80	0	0.00	40.75	5	13,549	0.04%
2020/10/27	2	41.30	0	0.00	41.30	2	13,626	0.01%
2020/10/26	30	41.53	1	41.60	41.70	29	13,648	0.21%
2020/10/16	1	41.35	0	0.00	41.35	1	13,717	0.01%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/14	5	41.70	0	0.00	41.80	5	13,725	0.04%
2020/10/08	2	41.25	0	0.00	41.05	2	13,607	0.01%
2020/10/07	10	41.15	0	0.00	41.15	10	13,557	0.07%
2020/10/06	0	0.00	1	41.50	41.50	-1	13,534	-0.01%
2020/09/25	10.2	41.00	1	41.00	40.80	9.2	13,727	0.07%
2020/09/24	19	40.68	0	0.00	40.60	19	13,700	0.14%
2020/09/23	26	41.48	0	0.00	41.75	26	13,275	0.20%
2020/09/22	3	41.87	0	0.00	41.90	3	13,140	0.02%
2020/09/18	0	0.00	1	43.20	42.85	-1	13,252	-0.01%
2020/09/17	0	0.00	10	43.25	43.25	-10	13,119	-0.08%
2020/09/16	0	0.00	44	43.57	43.75	-44	13,096	-0.34%
2020/09/15	1	43.65	5	43.69	43.75	-4	13,018	-0.03%
2020/09/14	0	0.00	1	43.60	43.65	-1	13,087	-0.01%
2020/09/11	1	43.35	21	43.40	43.45	-20	13,010	-0.15%
2020/09/10	40	43.00	54	43.02	43.05	-14	12,965	-0.11%
2020/09/09	4	41.81	0	0.00	42.25	4	12,854	0.03%
2020/09/07	11.2	42.44	0	0.00	42.45	11.2	12,905	0.09%
2020/09/04	0	0.00	2	42.25	42.45	-2	13,169	-0.02%
2020/09/03	0	0.00	2	42.70	42.75	-2	13,311	-0.02%
2020/09/02	2	42.15	5	42.05	42.20	-3	13,346	-0.02%
2020/09/01	0	0.00	6	42.60	42.80	-6	13,346	-0.04%
2020/08/31	16	42.93	0	0.00	42.80	16	13,272	0.12%
2020/08/28	4	43.26	2	43.30	43.30	2	13,213	0.02%
2020/08/27	7	43.18	0	0.00	43.10	7	13,266	0.05%
2020/08/26	4	43.19	0	0.00	43.40	4	13,235	0.03%
2020/08/25	0	0.00	52	43.15	43.40	-52	13,156	-0.40%
2020/08/24	2	41.75	0	0.00	41.70	2	12,833	0.02%
2020/08/20	18	41.46	3	41.58	41.40	15	12,766	0.12%
2020/08/19	1	43.20	1	43.25	42.75	0	12,709	0.00%
2020/08/17	0	0.00	12	42.25	42.50	-12	12,560	-0.10%
2020/08/13	1	42.20	0	0.00	42.00	1	12,658	0.01%
2020/08/12	4	41.85	0	0.00	41.85	4	12,773	0.03%
2020/08/11	3	41.93	0	0.00	41.75	3	12,660	0.02%
2020/08/10	0	0.00	5	41.65	41.75	-5	12,546	-0.04%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/06	2	41.55	0	0.00	41.55	2	12,531	0.02%
2020/08/05	10	41.33	2	41.40	41.40	8	12,568	0.06%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	7	41.34	0	0.00	41.25	7	12,627	0.06%
2020/07/31	0.2	41.95	0	0.00	41.75	0.2	12,603	0.00%
2020/07/30	1	42.00	0	0.00	42.20	1	12,463	0.01%
2020/07/28	1	41.70	1	41.95	41.70	0	12,617	0.00%
2020/07/24	14	42.03	1	42.10	42.00	13	12,880	0.10%
2020/07/22	0.3	42.85	0	0.00	43.10	0.3	12,889	0.00%
2020/07/21	0.3	42.50	10	42.55	42.50	-9.7	12,846	-0.08%
2020/07/17	0.2	42.80	1	42.85	42.80	-0.8	12,866	-0.01%
2020/07/16	6.2	42.85	11	42.90	42.85	-4.8	13,060	-0.04%
2020/07/15	0.3	42.75	10	43.00	42.80	-9.7	13,046	-0.07%
2020/07/14	0	0.00	11	42.94	42.70	-11	13,170	-0.08%
2020/07/13	0.2	42.90	15	43.00	43.00	-14.8	13,365	-0.11%
2020/07/10	12	42.75	0	0.00	42.40	12	13,490	0.09%
2020/07/09	1.5	43.15	2	43.43	42.80	-0.5	13,702	0.00%
2020/07/08	0	0.00	1	43.25	43.10	-1	13,617	-0.01%
2020/07/07	1	43.30	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	13	42.64	42.80	-13	13,867	-0.09%
2020/07/02	0	0.00	16	42.34	42.10	-16	14,007	-0.11%
2020/07/01	1	42.15	7	41.84	42.30	-6	14,311	-0.04%
2020/06/30	6	43.85	1	43.85	43.90	5	14,307	0.03%
2020/06/29	5	43.65	0	0.00	43.80	5	14,241	0.04%
2020/06/24	1	44.05	2	44.15	44.15	-1	14,247	-0.01%
2020/06/23	16	43.62	0	0.00	44.00	16	14,476	0.11%
2020/06/22	7	43.47	0	0.00	43.60	7	14,552	0.05%
2020/06/19	8	43.73	0	0.00	43.60	8	14,773	0.05%
2020/06/18	1	43.70	1	43.65	43.85	0	14,934	0.00%
2020/06/17	1	44.00	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	19	43.81	44.10	-19	15,493	-0.12%
2020/06/12	3	43.10	0	0.00	43.25	3	16,407	0.02%
2020/06/11	7	43.70	3	44.12	43.60	4	16,848	0.02%
2020/06/10	1	44.75	5	44.67	44.60	-4	17,044	-0.02%
2020/06/09	0	0.00	59	44.00	44.00	-59	17,833	-0.33%
2020/06/08	2	43.95	21	43.78	43.85	-19	18,181	-0.10%
2020/06/05	0	0.00	3	43.35	43.50	-3	18,324	-0.02%
2020/06/04	0	0.00	8	43.54	43.55	-8	18,566	-0.04%
2020/06/03	0	0.00	23	43.44	43.55	-23	18,973	-0.12%
2020/06/02	11	42.87	10	42.90	42.95	1	18,957	0.01%
2020/06/01	0.2	42.50	2	42.85	42.50	-1.8	18,967	-0.01%
2020/05/29	0	0.00	1	41.80	42.40	-1	18,961	-0.01%
2020/05/28	2	41.98	1	42.35	42.05	1	18,742	0.01%
2020/05/27	1	42.60	0	0.00	42.65	1	18,852	0.01%
2020/05/26	0	0.00	24	42.61	42.45	-24	18,940	-0.13%
2020/05/25	9	41.51	1	41.65	41.70	8	18,867	0.04%
2020/05/22	6	41.74	0	0.00	41.70	6	18,881	0.03%
2020/05/21	1	42.30	7	42.70	42.70	-6	18,910	-0.03%
2020/05/20	0	0.00	19	42.20	42.25	-19	18,801	-0.10%
2020/05/19	6.8	41.72	12	42.01	42.00	-5.2	18,690	-0.03%
2020/05/18	0	0.00	33	41.20	41.20	-33	18,448	-0.18%
2020/05/15	33	41.27	2	41.05	41.15	31	18,430	0.17%
2020/05/14	5	40.80	0	0.00	40.55	5	18,263	0.03%
2020/05/13	19.9	40.99	0	0.00	40.95	19.9	18,156	0.11%
2020/05/12	8	41.00	0	0.00	41.20	8	18,167	0.04%
2020/05/11	5	41.00	8	41.40	41.20	-3	18,225	-0.02%
2020/05/08	5	40.75	0	0.00	40.65	5	18,241	0.03%
2020/05/07	7	40.57	0	0.00	40.50	7	18,279	0.04%
2020/05/05	11	40.70	0	0.00	40.65	11	18,380	0.06%
2020/05/04	12	40.68	0	0.00	40.75	12	18,411	0.07%
2020/04/30	15	41.91	23	42.08	42.30	-8	18,225	-0.04%
2020/04/29	5.1	40.85	30	41.15	41.05	-24.9	18,188	-0.14%
2020/04/28	0	0.00	5	40.15	40.30	-5	18,182	-0.03%
2020/04/27	1	39.90	2	39.98	40.10	-1	18,723	-0.01%
2020/04/24	10	39.20	0	0.00	39.20	10	18,683	0.05%
2020/04/23	6	39.33	1	39.90	39.60	5	18,723	0.03%
2020/04/22	10	38.58	2	39.40	39.45	8	18,721	0.04%
2020/04/21	6	38.98	20	39.75	39.00	-14	18,670	-0.07%
2020/04/20	6	40.21	0	0.00	40.10	6	18,566	0.03%
2020/04/17	36	40.63	2	41.28	40.60	34	18,610	0.18%
2020/04/16	1	40.20	3	40.32	40.20	-2	18,482	-0.01%
2020/04/15	101	40.85	12	40.88	41.05	89	18,295	0.49%	大買/
2020/04/14	1.2	40.69	1	39.95	40.65	0.2	18,190	0.00%
2020/04/13	17	39.68	5	39.72	39.50	12	18,003	0.07%
2020/04/10	0	0.00	8	38.86	39.20	-8	17,881	-0.04%
2020/04/09	4	38.28	1	38.20	38.20	3	17,767	0.02%
2020/04/08	0	0.00	2	37.73	37.95	-2	17,642	-0.01%
2020/04/07	4	37.36	21	37.22	37.25	-17	17,403	-0.10%
2020/04/06	14	37.07	98	38.10	37.30	-84	17,181	-0.49%
2020/04/01	10	37.33	0	0.00	37.40	10	16,908	0.06%
2020/03/31	13	37.42	1	37.60	37.55	12	16,767	0.07%
2020/03/30	8	37.38	7	37.82	37.90	1	16,494	0.01%
2020/03/27	12	38.43	4	38.23	38.30	8	16,359	0.05%
2020/03/26	24	37.15	0	0.00	37.30	24	16,114	0.15%
2020/03/25	10	37.10	16	37.11	37.10	-6	16,112	-0.04%
2020/03/24	5	36.30	0	0.00	36.25	5	15,922	0.03%
2020/03/20	29	36.01	17	36.61	37.50	12	15,842	0.08%
2020/03/19	10	35.15	11	35.06	34.85	-1	15,428	-0.01%
2020/03/18	23	37.15	0	0.00	36.85	23	15,332	0.15%
2020/03/17	2.5	37.30	0	0.00	37.35	2.5	15,127	0.02%
2020/03/16	3	38.42	1	39.75	38.05	2	14,810	0.01%
2020/03/13	74	37.16	0	0.00	39.65	74	14,425	0.51%
2020/03/12	4	40.99	0	0.00	40.50	4	13,472	0.03%
2020/03/11	22	42.33	1.8	42.53	42.15	20.2	13,056	0.15%
2020/03/10	7	42.35	6	42.42	42.35	1	13,022	0.01%
2020/03/09	40	42.87	0	0.00	42.35	40	12,848	0.31%
2020/03/06	1	44.20	0	0.00	44.20	1	12,372	0.01%
2020/03/05	1	44.95	10	45.00	45.15	-9	12,347	-0.07%
2020/03/04	32	44.10	0	0.00	44.45	32	12,451	0.26%
2020/03/03	2	44.10	0	0.00	44.15	2	12,548	0.02%
2020/03/02	10	44.00	0	0.00	43.95	10	12,678	0.08%
2020/02/27	13	44.41	3	44.45	44.45	10	13,147	0.08%
2020/02/25	13	44.73	0	0.00	44.95	13	13,301	0.10%
2020/02/24	2	45.00	0	0.00	45.00	2	13,338	0.01%
2020/02/21	1	45.75	24	45.75	45.70	-23	13,244	-0.17%
2020/02/20	10	46.35	4	46.00	46.10	6	13,321	0.05%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/18	0	0.00	1	46.00	46.00	-1	13,310	-0.01%
2020/02/17	2	45.73	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	2	46.00	46.15	-2	13,329	-0.02%
2020/02/12	0.1	46.35	1	46.60	46.35	-0.9	13,455	-0.01%
2020/02/11	0	0.00	10	45.95	46.00	-10	13,347	-0.07%
2020/02/07	1	45.60	1	45.50	45.40	0	14,026	0.00%
2020/02/06	0	0.00	10	45.70	46.00	-10	14,017	-0.07%
2020/02/04	10	44.10	2.1	44.98	45.05	7.9	13,912	0.06%
2020/02/03	15	44.12	10	44.25	44.15	5	13,979	0.04%
2020/01/31	6	45.12	0	0.00	45.05	6	13,806	0.04%
2020/01/30	49	44.96	10	44.90	45.00	39	13,719	0.28%
2020/01/20	0	0.00	10	47.10	47.10	-10	13,126	-0.08%
2020/01/15	1.8	46.77	0	0.00	46.80	1.8	12,907	0.01%
2020/01/13	40	46.65	1	46.65	46.80	39	12,734	0.31%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	3	45.88	0	0.00	45.80	3	12,623	0.02%
2020/01/07	0	0.00	5	46.15	46.30	-5	12,548	-0.04%
2020/01/06	1	46.50	2	46.25	46.40	-1	12,563	-0.01%
2020/01/02	3	46.50	0	0.00	46.45	3	12,533	0.02%
2019/12/31	0	0.00	3	46.50	46.40	-3	12,504	-0.02%
2019/12/30	0	0.00	12	46.65	46.70	-12	12,500	-0.10%
2019/12/27	0	0.00	2	46.65	46.75	-2	12,512	-0.02%
2019/12/25	0.2	46.40	0	0.00	46.45	0.2	12,509	0.00%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/19	0	0.00	1	46.60	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	1	46.70	46.75	-1	12,459	-0.01%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/16	1	46.90	0	0.00	46.60	1	12,268	0.01%
2019/12/13	2	47.05	51	47.00	47.15	-49	12,136	-0.40%
2019/12/12	0	0.00	2	46.05	46.05	-2	11,685	-0.02%
2019/12/11	1	45.95	4	45.75	45.95	-3	11,598	-0.03%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/06	2	45.15	0	0.00	45.45	2	11,572	0.02%
2019/12/05	2	45.35	1	45.05	45.50	1	11,663	0.01%
2019/12/04	1	44.55	0	0.00	44.80	1	11,452	0.01%
2019/12/03	11	44.80	0	0.00	44.90	11	11,512	0.10%
2019/12/02	5	44.63	4	44.70	44.80	1	11,513	0.01%
2019/11/29	2	45.03	0	0.00	44.80	2	11,431	0.02%
2019/11/28	0	0.00	2	45.43	45.40	-2	11,208	-0.02%
2019/11/27	0	0.00	20	46.00	45.85	-20	11,107	-0.18%
2019/11/26	0	0.00	4	46.31	46.00	-4	10,945	-0.04%
2019/11/25	0	0.00	7	45.79	46.10	-7	10,286	-0.07%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/19	0	0.00	3	45.42	45.55	-3	9,880	-0.03%
2019/11/18	3.7	45.30	1	45.30	45.60	2.7	9,831	0.03%
2019/11/15	5	45.20	0	0.00	45.30	5	9,898	0.05%
2019/11/14	0	0.00	1	45.10	45.10	-1	9,986	-0.01%
2019/11/13	3	45.30	0	0.00	45.30	3	10,209	0.03%
2019/11/11	0	0.00	30	45.15	45.20	-30	10,222	-0.29%
2019/11/08	3	45.40	0	0.00	45.60	3	10,236	0.03%
2019/11/07	12	46.12	0	0.00	45.50	12	10,148	0.12%
2019/11/06	2	45.75	24	45.83	45.85	-22	9,873	-0.22%
2019/11/04	1	44.70	5	44.60	44.95	-4	9,414	-0.04%
2019/11/01	1	44.55	1	44.55	44.55	0	9,445	0.00%
2019/10/31	2	44.65	0	0.00	44.55	2	9,553	0.02%
2019/10/24	0	0.00	2	45.20	45.55	-2	9,527	-0.02%
2019/10/21	0	0.00	12	45.22	45.40	-12	9,511	-0.13%
2019/10/17	5	45.30	0	0.00	45.30	5	9,504	0.05%
2019/10/16	0	0.00	2	45.10	45.25	-2	9,499	-0.02%
2019/10/14	0	0.00	6	44.74	44.80	-6	9,512	-0.06%
2019/10/04	15	43.85	0	0.00	44.00	15	9,453	0.16%
2019/10/03	2	44.08	0	0.00	44.10	2	9,476	0.02%
2019/09/26	3	44.68	11	44.50	44.60	-8	10,060	-0.08%
2019/09/23	0	0.00	1	44.75	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	1	45.25	45.15	-1	10,806	-0.01%
2019/09/19	0	0.00	10	45.20	45.20	-10	10,757	-0.09%
2019/09/18	1	45.50	5	45.54	45.60	-4	10,735	-0.04%
2019/09/17	0	0.00	5.4	44.98	45.55	-5.4	10,693	-0.05%
2019/09/16	1	45.20	1	45.20	45.30	0	10,762	0.00%
2019/09/12	1	45.00	1	45.05	45.00	0	10,726	0.00%
2019/09/11	11.9	44.72	0	0.00	44.95	11.9	10,826	0.11%
2019/09/10	9	44.93	0	0.00	44.90	9	10,813	0.08%
2019/09/09	3	44.42	8	44.25	44.55	-5	10,670	-0.05%
2019/09/06	0	0.00	72	43.94	44.00	-72	10,567	-0.68%
2019/09/04	1	43.50	1	43.60	43.45	0	10,519	0.00%
2019/08/30	0	0.00	3	43.33	43.65	-3	10,756	-0.03%
2019/08/27	1	43.40	1	43.50	43.50	0	10,851	0.00%
2019/08/26	0.6	43.00	0	0.00	43.00	0.6	10,789	0.01%
2019/08/22	0.7	43.10	9	43.10	43.10	-8.3	10,813	-0.08%
2019/08/19	3	43.35	0	0.00	43.35	3	11,128	0.03%
2019/08/16	1	43.20	0	0.00	43.15	1	11,048	0.01%
2019/08/14	50	42.43	0	0.00	42.05	50	11,055	0.45%
2019/08/13	22	42.41	10	42.30	42.30	12	11,116	0.11%
2019/08/07	14	41.77	0	0.00	41.65	14	11,618	0.12%
2019/08/06	1	41.30	0	0.00	41.70	1	11,901	0.01%
2019/08/05	1	42.05	0	0.00	42.00	1	11,942	0.01%
2019/08/02	6	42.36	0	0.00	42.35	6	11,942	0.05%
2019/08/01	3	42.88	0	0.00	42.90	3	12,024	0.02%
2019/07/31	1	43.25	0	0.00	43.20	1	12,042	0.01%
2019/07/29	0	0.00	1	43.55	43.55	-1	12,158	-0.01%
2019/07/22	0	0.00	1	43.70	43.60	-1	12,563	-0.01%
2019/07/17	0	0.00	5	43.55	43.50	-5	12,580	-0.04%
2019/07/12	5	44.00	0	0.00	43.95	5	12,723	0.04%
2019/07/10	0	0.00	5	44.35	44.30	-5	13,018	-0.04%
2019/07/09	1	44.10	0	0.00	44.05	1	13,055	0.01%
2019/07/08	6	44.30	0	0.00	44.20	6	13,061	0.05%
2019/07/05	5	44.27	0	0.00	44.30	5	13,178	0.04%
2019/07/04	8	44.38	15	44.60	44.35	-7	13,236	-0.05%
2019/07/03	12	45.97	25	45.99	46.10	-13	13,177	-0.10%
2019/07/02	0	0.00	11	46.24	46.25	-11	13,031	-0.08%
2019/07/01	20	46.14	3	46.20	46.25	17	12,781	0.13%
2019/06/28	19	45.96	2	46.03	45.85	17	12,611	0.13%
2019/06/27	0	0.00	12	45.84	45.80	-12	12,572	-0.10%
2019/06/26	0	0.00	2	45.33	45.40	-2	12,505	-0.02%
2019/06/25	2	44.95	0	0.00	44.90	2	12,469	0.02%
2019/06/19	0	0.00	2	44.73	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	3	44.28	44.50	-3	12,656	-0.02%
2019/06/17	0	0.00	4	43.90	44.10	-4	12,868	-0.03%
2019/06/14	1	43.75	1	43.55	43.55	0	13,091	0.00%
2019/06/13	3	43.43	0	0.00	43.65	3	13,170	0.02%
2019/06/12	8	44.08	5	44.00	44.35	3	13,250	0.02%
2019/06/11	0	0.00	4	44.21	44.45	-4	13,372	-0.03%
2019/06/10	0	0.00	33	43.92	44.15	-33	13,370	-0.25%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	8	43.19	0	0.00	43.10	8	13,478	0.06%
2019/06/04	1	43.50	0	0.00	43.90	1	13,470	0.01%
2019/06/03	0	0.00	1	43.65	43.65	-1	13,451	-0.01%
2019/05/31	10	43.25	3	42.97	43.25	7	13,432	0.05%
2019/05/30	7	42.66	2	42.65	42.60	5	13,379	0.04%
2019/05/29	3	42.30	0	0.00	42.45	3	13,576	0.02%
2019/05/28	10	42.25	0	0.00	42.30	10	13,740	0.07%
2019/05/24	3	42.07	0	0.00	42.00	3	13,806	0.02%
2019/05/23	5	42.50	0	0.00	42.50	5	13,755	0.04%
2019/05/22	2	42.50	2	42.50	42.50	0	13,835	0.00%
2019/05/20	1	42.05	15	41.93	41.90	-14	13,733	-0.10%
2019/05/17	4	42.19	0	0.00	41.90	4	13,636	0.03%
2019/05/16	29	42.32	2	42.20	42.00	27	13,498	0.20%
2019/05/15	8	43.39	0	0.00	43.25	8	13,362	0.06%
2019/05/14	18	43.04	0	0.00	43.15	18	13,373	0.13%
2019/05/13	3	43.85	0	0.00	43.80	3	13,270	0.02%
2019/05/10	2	44.70	0	0.00	44.60	2	13,345	0.01%
2019/05/09	10	44.63	1	44.90	44.60	9	13,436	0.07%
2019/05/08	1	45.15	3	45.20	45.05	-2	13,438	-0.01%
2019/05/07	5	45.45	0	0.00	45.40	5	13,491	0.04%
2019/05/06	3	45.53	1	45.55	45.60	2	13,686	0.01%
2019/05/02	5	46.05	1	46.40	46.40	4	13,506	0.03%
2019/04/29	8	45.65	0	0.00	45.70	8	13,422	0.06%
2019/04/26	0	0.00	3	45.20	45.50	-3	13,449	-0.02%
2019/04/25	4	45.13	0	0.00	45.20	4	13,629	0.03%
2019/04/19	0	0.00	5	45.20	45.20	-5	14,744	-0.03%
2019/04/18	25	44.80	20	44.95	45.00	5	14,768	0.03%
2019/04/17	19	45.21	1	45.10	45.20	18	14,610	0.12%
2019/04/16	7	45.35	3	45.27	45.30	4	14,477	0.03%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/12	0	0.00	6	45.75	45.70	-6	14,335	-0.04%
2019/04/10	0	0.00	2	45.55	45.50	-2	14,249	-0.01%
2019/04/09	1	45.65	1	45.75	45.75	0	14,189	0.00%
2019/04/08	33	45.49	0	0.00	45.35	33	14,074	0.23%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	13	46.00	0	0.00	46.00	13	13,773	0.09%
2019/04/01	48	46.01	10	46.20	45.60	38	13,728	0.28%
2019/03/29	0	0.00	8	45.91	46.00	-8	13,562	-0.06%
2019/03/28	6	44.69	1	44.75	45.10	5	13,404	0.04%
2019/03/27	14	45.00	5	45.00	44.95	9	13,331	0.07%
2019/03/26	6	45.54	1	45.55	45.50	5	13,224	0.04%
2019/03/25	11	45.72	2	45.65	45.55	9	13,349	0.07%
2019/03/22	10	46.53	10	46.80	46.40	0	13,166	0.00%
2019/03/21	1	46.95	0.5	46.90	46.90	0.5	13,054	0.00%
2019/03/20	2	46.93	12	47.03	47.15	-10	13,050	-0.08%
2019/03/19	0	0.00	13	46.92	46.95	-13	12,850	-0.10%
2019/03/18	15	45.93	15	45.93	46.00	0	12,664	0.00%
2019/03/15	20	45.25	0.1	45.30	45.25	19.9	12,582	0.16%
2019/03/14	1	45.05	11	45.43	45.25	-10	12,452	-0.08%
2019/03/13	1	45.35	0	0.00	45.25	1	12,434	0.01%
2019/03/12	1	45.05	0	0.00	45.00	1	12,423	0.01%
2019/03/11	1	44.55	0	0.00	44.50	1	12,436	0.01%
2019/03/08	2	44.75	0	0.00	44.70	2	12,490	0.02%
2019/03/06	1	45.20	1	45.20	45.15	0	12,732	0.00%
2019/03/05	3	45.10	3	45.15	45.10	0	12,846	0.00%
2019/03/04	6	44.75	0	0.00	45.15	6	12,921	0.05%
2019/02/27	2	45.50	0	0.00	45.50	2	12,758	0.02%
2019/02/26	27	45.45	0	0.00	45.45	27	12,558	0.21%
2019/02/25	25	45.22	10	45.25	45.30	15	12,239	0.12%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	1	45.00	5	44.95	45.10	-4	12,083	-0.03%
2019/02/20	5	44.97	4	45.10	45.05	1	12,003	0.01%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	0	0.00	2	44.65	44.75	-2	11,801	-0.02%
2019/02/15	0	0.00	1	44.55	44.40	-1	11,767	-0.01%
2019/02/14	4	44.71	0	0.00	44.50	4	11,660	0.03%
2019/02/13	1	44.65	0	0.00	44.60	1	11,458	0.01%
2019/02/12	10	44.25	0	44.50	44.30	10	11,447	0.09%
2019/01/30	9	44.59	1	44.55	44.55	8	11,181	0.07%
2019/01/29	10	44.70	0	0.00	44.75	10	11,121	0.09%
2019/01/28	3	44.32	5	44.40	44.60	-2	10,954	-0.02%
2019/01/25	2	44.05	0	0.00	44.00	2	10,827	0.02%
2019/01/23	0.9	44.40	0	0.00	44.30	0.9	10,634	0.01%
2019/01/22	6	44.32	0	0.00	44.25	6	10,710	0.06%
2019/01/21	1	44.30	0	0.00	44.30	1	10,736	0.01%
2019/01/18	5	44.10	0	0.00	44.15	5	10,904	0.05%
2019/01/17	3	43.95	1	44.10	44.05	2	11,002	0.02%
2019/01/16	18	44.08	0	0.00	44.00	18	10,922	0.16%
2019/01/15	16	44.63	0	0.00	44.60	16	10,614	0.15%
2019/01/14	12.5	45.10	0	0.00	45.00	12.5	10,342	0.12%
2019/01/11	12	46.00	0	0.00	45.95	12	10,140	0.12%
2019/01/09	0	0.00	4	47.13	47.05	-4	10,011	-0.04%
2019/01/08	3	45.80	0	0.00	45.70	3	9,975	0.03%
2019/01/07	0	0.00	1	45.95	45.95	-1	10,273	-0.01%
2019/01/04	0	0.00	6	45.75	45.30	-6	10,445	-0.06%
2019/01/03	21	45.86	0	0.00	45.80	21	10,903	0.19%
2019/01/02	67	46.30	0	0.00	46.10	67	11,063	0.61%
2018/12/28	12	46.61	2	47.05	47.05	10	11,114	0.09%
2018/12/26	0	0.00	1	46.80	46.50	-1	11,549	-0.01%
2018/12/25	8	46.21	4	46.25	46.50	4	11,742	0.03%
2018/12/24	4	46.64	1	46.85	46.85	3	11,927	0.03%
2018/12/21	0	0.00	1	47.30	47.30	-1	12,410	-0.01%
2018/12/20	7	46.91	50	46.95	47.05	-43	12,555	-0.34%
2018/12/19	1	47.10	0	0.00	47.30	1	12,580	0.01%
2018/12/18	16	47.13	6	47.28	47.05	10	12,666	0.08%
2018/12/14	31	47.60	13	47.50	47.45	18	13,129	0.14%
2018/12/13	10	47.68	24	47.79	48.05	-14	13,081	-0.11%
2018/12/12	0	0.00	16	47.50	47.55	-16	13,095	-0.12%
2018/12/11	15	47.30	0	0.00	47.25	15	13,061	0.11%
2018/12/10	1	47.35	17	47.50	47.50	-16	12,977	-0.12%
2018/12/07	1	47.90	1	48.00	48.00	0	12,947	0.00%
2018/12/06	23	48.00	0	0.00	48.00	23	12,897	0.18%
2018/12/05	4	48.31	2	48.45	48.35	2	12,874	0.02%
2018/12/04	1	48.65	1	48.75	48.75	0	12,872	0.00%
2018/12/03	3	49.03	1	49.25	49.15	2	12,840	0.02%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/29	9	48.70	0	0.00	48.60	9	12,537	0.07%
2018/11/28	51	49.10	3	48.90	48.85	48	12,400	0.39%
2018/11/27	18	49.23	0	0.00	49.10	18	12,281	0.15%
2018/11/23	5	50.20	0	0.00	50.10	5	12,218	0.04%
2018/11/21	51	50.70	0	0.00	50.70	51	12,268	0.42%
2018/11/20	0	0.00	6	51.20	50.50	-6	12,327	-0.05%
2018/11/19	0	0.00	10	51.25	51.50	-10	12,437	-0.08%
2018/11/16	1	51.00	5	51.10	51.10	-4	12,391	-0.03%
2018/11/15	0	0.00	3	51.00	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	4	51.20	51.20	-4	12,470	-0.03%
2018/11/08	1	50.40	3	50.77	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	1	50.00	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	5	49.60	49.80	-5	12,719	-0.04%
2018/11/01	0	0.00	2	48.40	48.30	-2	12,704	-0.02%
2018/10/31	1	47.85	6	48.28	48.45	-5	12,664	-0.04%
2018/10/30	0	0.00	3	47.40	47.50	-3	12,580	-0.02%
2018/10/29	3	47.20	0	0.00	46.90	3	12,550	0.02%
2018/10/26	6	47.06	1	47.35	47.10	5	12,485	0.04%
2018/10/25	6	48.28	0	0.00	48.00	6	12,226	0.05%
2018/10/24	4	49.08	15	49.00	49.15	-11	12,250	-0.09%
2018/10/23	0	0.00	8	49.48	49.55	-8	12,184	-0.07%
2018/10/19	2	49.20	10	50.08	50.20	-8	12,270	-0.07%
2018/10/18	0	0.00	2	49.90	49.60	-2	12,235	-0.02%
2018/10/16	2	49.70	0	0.00	49.70	2	12,337	0.02%
2018/10/12	13	49.22	3	50.20	50.10	10	12,013	0.08%
2018/10/11	15	49.92	6	49.90	49.65	9	11,865	0.08%
2018/10/05	20	51.03	1	50.90	50.90	19	11,086	0.17%
2018/10/04	0	51.60	0	0.00	51.60	0	10,810	0.00%
2018/10/03	0	0.00	2.5	52.12	51.80	-2.5	10,746	-0.02%
2018/10/01	0	0.00	16	52.24	52.50	-16	10,512	-0.15%
2018/09/28	3	51.90	10	52.00	51.80	-7	10,484	-0.07%
2018/09/27	3	51.20	3	51.70	51.90	0	10,330	0.00%
2018/09/25	1	51.10	23	51.50	51.10	-22	10,326	-0.21%
2018/09/21	0	0.00	27	51.38	51.10	-27	10,288	-0.26%
2018/09/20	0	0.00	5	50.50	50.40	-5	9,862	-0.05%
2018/09/19	0	0.00	1	50.10	50.30	-1	9,754	-0.01%
2018/09/14	5	50.40	1	50.40	50.10	4	10,481	0.04%
2018/09/13	1	49.90	0	0.00	49.90	1	10,634	0.01%
2018/09/12	2	49.75	0	0.00	49.70	2	10,843	0.02%
2018/09/11	22	49.48	0	0.00	49.80	22	11,015	0.20%
2018/09/10	7	49.50	2	49.45	49.40	5	11,238	0.04%
2018/09/07	3	49.62	0	0.00	49.50	3	11,443	0.03%
2018/09/06	5	50.10	0	0.00	50.10	5	11,466	0.04%
2018/09/04	0	0.00	25	50.88	50.90	-25	11,548	-0.22%
2018/09/03	7	50.43	0	0.00	50.60	7	11,551	0.06%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	8	50.54	0	0.00	50.50	8	11,622	0.07%
2018/08/28	3	50.80	6	50.80	50.80	-3	11,740	-0.03%
2018/08/27	10	50.40	7	50.70	50.70	3	11,774	0.03%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/20	5	49.90	0	0.00	49.90	5	12,047	0.04%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/16	2	49.55	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	2	50.10	0	0.00	50.30	2	12,078	0.02%
2018/08/13	25	50.10	0	0.00	50.10	25	12,264	0.20%
2018/08/10	1	50.90	0.3	50.90	50.90	0.7	12,319	0.01%
2018/08/08	4	50.70	0	0.00	50.70	4	12,640	0.03%
2018/08/07	0	0.00	0	50.50	50.50	0	12,772	0.00%
2018/08/06	0	0.00	10	50.60	50.40	-10	12,831	-0.08%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	1	50.80	0	0.00	50.70	1	13,175	0.01%
2018/07/30	10	50.40	0	0.00	50.40	10	12,966	0.08%
2018/07/26	4	50.03	0	0.00	50.30	4	13,168	0.03%
2018/07/24	3	50.30	0	0.00	50.30	3	13,149	0.02%
2018/07/19	5	50.80	5	50.70	50.80	0	13,137	0.00%
2018/07/16	5	50.70	7	50.86	50.70	-2	13,165	-0.02%
2018/07/13	0	0.00	9	50.83	51.00	-9	13,230	-0.07%
2018/07/12	0	0.00	2	50.70	50.70	-2	13,283	-0.02%
2018/07/10	6	50.48	0	0.00	50.50	6	13,348	0.04%
2018/07/09	1	49.90	0	0.00	50.10	1	13,363	0.01%
2018/07/05	7	49.75	1	49.70	49.80	6	13,409	0.04%
2018/07/04	3	49.93	0	0.00	50.00	3	13,615	0.02%
2018/07/03	5	49.85	0	0.00	50.00	5	13,638	0.04%
2018/06/29	0	0.00	1	51.00	51.10	-1	13,434	-0.01%
2018/06/28	5	50.80	0	0.00	50.50	5	13,314	0.04%
2018/06/27	5	50.60	0.5	50.60	50.50	4.5	13,279	0.03%
2018/06/26	1	51.10	0	0.00	50.90	1	13,056	0.01%
2018/06/25	3	53.43	4	53.20	53.20	-1	12,832	-0.01%
2018/06/22	0	0.00	5	53.80	53.70	-5	12,586	-0.04%
2018/06/21	0	0.00	7	54.10	53.90	-7	12,476	-0.06%
2018/06/20	0	0.00	10	53.80	53.70	-10	12,714	-0.08%
2018/06/15	5	52.80	2	53.70	53.70	3	12,431	0.02%
2018/06/12	0	0.00	11	53.70	53.50	-11	12,349	-0.09%
2018/06/07	0	0.00	16	53.69	54.00	-16	12,354	-0.13%
2018/06/06	0	0.00	5	53.00	53.30	-5	12,473	-0.04%
2018/06/05	0	0.00	60	52.97	53.00	-60	12,369	-0.49%
2018/05/31	5	51.60	1	51.70	52.10	4	12,376	0.03%
2018/05/30	67	51.88	0	0.00	51.20	67	12,242	0.55%
2018/05/29	5	52.80	0	0.00	52.80	5	12,296	0.04%
2018/05/28	1	53.40	2	53.40	53.30	-1	12,441	-0.01%
2018/05/24	0	0.00	11	53.32	53.50	-11	12,646	-0.09%
2018/05/23	0	0.00	1.1	53.55	53.30	-1.1	12,693	-0.01%
2018/05/22	0	0.00	2	53.50	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	18	53.19	53.20	-18	12,638	-0.14%
2018/05/17	1	52.50	24	52.47	52.50	-23	12,527	-0.18%
2018/05/16	0	0.00	24	52.07	52.20	-24	12,388	-0.19%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	3	51.50	9	51.43	51.80	-6	12,840	-0.05%
2018/05/09	0	0.00	20	50.90	50.70	-20	12,756	-0.16%
2018/05/07	0	0.00	0	50.30	50.30	0	12,889	0.00%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/04/30	0	0.00	1	50.80	51.00	-1	13,175	-0.01%
2018/04/26	10	50.40	2	50.50	50.50	8	13,220	0.06%
2018/04/24	10	50.30	0	0.00	50.20	10	13,388	0.07%
2018/04/23	60	50.20	0	0.00	50.20	60	13,527	0.44%
2018/04/18	5	50.00	3	49.95	50.00	2	14,012	0.01%
2018/04/16	4	50.63	0	0.00	50.60	4	14,244	0.03%
2018/04/12	0	0.00	100	51.30	51.00	-100	14,474	-0.69%
2018/04/11	1	51.00	20	51.55	51.00	-19	14,669	-0.13%
2018/04/09	12	49.99	0	0.00	50.30	12	14,670	0.08%
2018/04/03	10	49.90	0	0.00	49.90	10	14,590	0.07%
2018/03/31	2	50.40	0	0.00	50.20	2	14,579	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/27	2	50.55	1	50.70	50.70	1	14,619	0.01%
2018/03/26	10	50.25	0	0.00	50.40	10	14,557	0.07%
2018/03/23	30	50.41	0	0.00	50.30	30	14,657	0.20%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/15	1	51.40	1	51.20	51.20	0	14,121	0.00%
2018/03/14	0	0.00	20	51.30	51.60	-20	14,138	-0.14%
2018/03/13	7	51.46	0.6	51.60	51.60	6.4	14,188	0.04%
2018/03/12	1	51.70	8	51.60	51.80	-7	14,194	-0.05%
2018/03/09	17	50.54	0	0.00	50.50	17	14,081	0.12%
2018/03/05	1	50.20	0	0.00	50.10	1	15,600	0.01%
2018/03/02	20	50.99	2	51.30	50.80	18	15,494	0.12%
2018/02/27	0	0.00	12	52.56	52.20	-12	15,405	-0.08%
2018/02/26	0	0.00	10	52.10	52.20	-10	15,360	-0.07%
2018/02/21	1	51.50	0	0.00	51.90	1	16,922	0.01%
2018/02/12	26	51.02	10	50.90	51.00	16	16,782	0.10%
2018/02/07	0	0.00	10	50.90	50.20	-10	16,574	-0.06%
2018/02/06	15	49.63	1	50.40	49.20	14	16,301	0.09%
2018/02/05	7	52.16	7	51.93	52.10	0	15,858	0.00%
2018/02/02	1	53.20	0.1	53.30	53.40	0.9	15,666	0.01%
2018/02/01	0	0.00	5	54.20	54.00	-5	15,579	-0.03%
2018/01/31	9	53.58	13	53.50	54.20	-4	15,496	-0.03%
2018/01/29	0	0.00	3	53.90	54.00	-3	15,380	-0.02%
2018/01/25	0	0.00	1	53.00	53.40	-1	15,563	-0.01%
2018/01/24	18	52.82	0	0.00	52.80	18	15,373	0.12%
2018/01/22	2	53.90	0	0.00	54.10	2	15,357	0.01%
2018/01/19	0	0.00	2	53.65	53.90	-2	15,384	-0.01%
2018/01/18	1	54.10	5	54.04	53.80	-4	15,268	-0.03%
2018/01/17	0	0.00	2	54.00	54.20	-2	15,074	-0.01%
2018/01/15	0	0.00	10	54.10	54.10	-10	14,546	-0.07%
2018/01/12	0	0.00	9	53.17	53.20	-9	14,299	-0.06%
2018/01/11	0	0.00	11.5	52.93	53.00	-11.5	14,227	-0.08%
2018/01/10	2	53.40	31	52.99	53.00	-29	14,236	-0.20%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	2	52.20	2	52.20	52.50	0	13,984	0.00%
2018/01/05	0	0.00	4	52.03	52.20	-4	13,900	-0.03%
2018/01/04	5	51.60	8	51.71	51.90	-3	13,779	-0.02%
2018/01/03	2	51.40	1	51.50	51.50	1	13,865	0.01%
2018/01/02	2	50.90	0	0.00	51.00	2	13,535	0.01%