富邦金 (2881)-元大-南崁券商分點個股進出

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
73.5
漲跌
▲0.6
漲幅
+0.82%
成交量
11,702張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁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
2024/05/22	1	72.90	2	73.00	73.50	-1	16,921	-0.01%
2024/05/21	1.3	72.69	3	72.70	72.90	-1.7	16,866	-0.01%
2024/05/20	2	73.60	0	0.00	73.80	2	16,774	0.01%
2024/05/17	1	74.50	14.3	74.79	74.60	-13.3	16,753	-0.08%
2024/05/16	2	74.90	1.1	74.41	73.90	0.9	16,559	0.01%
2024/05/15	0	73.90	23.8	73.31	73.80	-23.7	16,076	-0.15%
2024/05/14	0	0.00	11	71.30	71.20	-11	15,585	-0.07%
2024/05/13	2.1	71.35	9	71.49	71.50	-6.9	15,535	-0.04%
2024/05/10	17	71.52	12	71.18	71.80	5	15,359	0.03%
2024/05/09	0	0.00	2.9	70.01	69.90	-2.9	14,925	-0.02%
2024/05/07	1	70.00	0	0.00	69.90	1	14,815	0.01%
2024/05/06	1	69.70	5.5	69.80	70.00	-4.5	14,722	-0.03%
2024/05/03	1	69.40	0.4	69.34	69.00	0.6	14,643	0.00%
2024/05/02	0	0.00	1	69.10	69.00	-1	14,623	-0.01%
2024/04/25	0.1	66.30	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	1.1	67.35	0	0.00	66.80	1.1	14,297	0.01%
2024/04/23	5	66.20	0	0.00	66.30	5	14,674	0.03%
2024/04/22	0	0.00	2.4	65.97	66.20	-2.4	14,818	-0.02%
2024/04/19	17.4	64.98	0	0.00	65.00	17.4	14,682	0.12%
2024/04/18	4	65.70	2	66.30	66.30	2	14,312	0.01%
2024/04/17	8.3	66.05	0	0.00	66.00	8.3	14,158	0.06%
2024/04/16	5.5	66.04	2	66.45	65.70	3.5	14,009	0.03%
2024/04/15	1.3	67.24	1.4	67.35	67.40	-0.2	13,715	0.00%
2024/04/12	1	68.00	0	0.00	67.80	1	13,827	0.01%
2024/04/11	2	68.30	0	68.70	68.40	2	13,737	0.01%
2024/04/10	0	69.50	0.2	69.70	69.20	-0.1	13,540	0.00%
2024/04/09	3	69.70	0.1	69.80	70.00	3	13,590	0.02%
2024/04/08	0	68.70	0	0.00	68.70	0	13,482	0.00%
2024/04/03	0	0.00	1	68.70	68.60	-1	13,479	-0.01%
2024/04/02	0.5	69.50	0	0.00	69.50	0.5	13,362	0.00%
2024/03/29	0	0.00	1.5	69.84	69.70	-1.5	13,366	-0.01%
2024/03/28	3	69.40	0	0.00	69.30	3	13,306	0.02%
2024/03/27	0	0.00	0.1	69.70	69.80	-0.1	13,244	0.00%
2024/03/26	1	69.10	1.1	69.40	69.60	-0.1	13,283	0.00%
2024/03/22	1	69.40	0.1	69.40	69.60	0.9	13,255	0.01%
2024/03/21	1	70.30	2.1	70.10	70.70	-1.1	13,122	-0.01%
2024/03/19	0	0.00	0.3	69.70	69.80	-0.3	13,945	0.00%
2024/03/18	0	0.00	1	69.40	69.50	-1	13,834	-0.01%
2024/03/15	3	69.47	7	69.50	69.60	-4	13,747	-0.03%
2024/03/14	0	0.00	4.2	70.32	70.70	-4.2	13,274	-0.03%
2024/03/13	9.9	69.53	0.1	69.50	69.90	9.7	13,016	0.07%
2024/03/11	6	69.62	1.1	69.33	69.20	4.9	12,911	0.04%
2024/03/08	5	68.94	8.2	69.07	69.20	-3.2	12,838	-0.02%
2024/03/07	1.7	67.91	10	67.85	68.10	-8.3	12,575	-0.07%
2024/03/06	3	67.43	2	67.20	67.30	1	12,463	0.01%
2024/03/05	0	0.00	1	67.30	67.30	-1	12,754	-0.01%
2024/03/04	0	0.00	0.1	67.50	67.40	-0.1	12,816	0.00%
2024/03/01	10.7	67.64	2.8	67.46	67.40	7.9	12,878	0.06%
2024/02/29	1.3	66.88	5.1	68.16	68.00	-3.8	12,846	-0.03%
2024/02/27	3	66.90	10	66.61	66.90	-7	12,588	-0.06%
2024/02/26	3	66.90	11.2	66.72	66.90	-8.2	12,529	-0.07%
2024/02/23	16.5	66.73	0	0.00	66.60	16.5	12,538	0.13%
2024/02/22	1	66.20	1	66.30	66.50	0	12,925	0.00%
2024/02/21	3	66.10	5.1	66.38	66.30	-2.1	13,007	-0.02%
2024/02/20	0	0.00	5	66.39	66.50	-5	13,092	-0.04%
2024/02/19	11	66.08	2	66.00	66.10	9	13,089	0.07%
2024/02/16	1	65.90	0.3	65.34	65.90	0.7	13,316	0.01%
2024/02/15	6.6	65.23	2.9	65.24	65.30	3.7	13,218	0.03%
2024/02/05	0.1	64.50	3.7	64.96	64.70	-3.6	12,987	-0.03%
2024/02/02	0	0.00	1	64.90	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	3	64.70	64.80	-3	12,788	-0.02%
2024/01/30	0	0.00	1	64.70	64.30	-1	12,664	-0.01%
2024/01/26	0	0.00	1	64.90	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	1.1	64.49	64.60	-1.1	12,627	-0.01%
2024/01/24	0	0.00	1	64.00	64.40	-1	12,680	-0.01%
2024/01/22	5	63.50	0	63.50	63.20	5	12,692	0.04%
2024/01/19	0	0.00	1	62.50	63.00	-1	12,624	-0.01%
2024/01/17	0.8	62.83	0	0.00	62.30	0.8	12,378	0.01%
2024/01/16	1	63.50	0	0.00	63.20	1	12,011	0.01%
2024/01/10	0	64.00	0	0.00	64.00	0	12,641	0.00%
2024/01/09	11.3	64.28	0	0.00	64.00	11.3	12,669	0.09%
2024/01/08	0	0.00	2.1	64.20	64.10	-2.1	12,707	-0.02%
2024/01/05	4	63.25	0	0.00	63.20	4	12,586	0.03%
2024/01/04	15	63.50	0	0.00	63.50	15	12,612	0.12%
2024/01/03	5	63.60	0	0.00	63.70	5	12,742	0.04%
2024/01/02	0	0.00	1	64.20	64.60	-1	12,604	-0.01%
2023/12/28	0	0.00	1	64.60	64.90	-1	12,834	-0.01%
2023/12/27	1	64.70	0	0.00	64.60	1	12,812	0.01%
2023/12/26	0	64.20	0	0.00	64.30	0	12,796	0.00%
2023/12/22	3	63.37	0	0.00	63.50	3	12,920	0.02%
2023/12/20	6	63.77	0	0.00	63.60	6	13,042	0.05%
2023/12/19	3	63.90	0.1	63.90	63.90	2.9	13,026	0.02%
2023/12/18	2	64.40	2	64.35	64.50	0	13,092	0.00%
2023/12/15	3	65.03	2.9	65.03	65.10	0.1	13,080	0.00%
2023/12/14	2.2	64.96	8	65.06	65.20	-5.8	12,662	-0.05%
2023/12/13	1	62.80	0.1	63.00	62.90	0.9	11,823	0.01%
2023/12/12	0	0.00	3	62.80	63.10	-3	11,987	-0.03%
2023/12/11	1.1	62.90	0.2	63.00	62.90	0.9	11,981	0.01%
2023/12/08	3	63.00	0.2	63.30	63.20	2.8	11,956	0.02%
2023/12/06	1.1	63.72	0	0.00	63.80	1.1	11,678	0.01%
2023/12/05	1	63.80	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	0.3	64.20	64.40	-0.3	11,562	0.00%
2023/12/01	5.3	63.76	0	0.00	63.80	5.3	11,614	0.05%
2023/11/30	0.6	63.80	0.1	63.90	64.40	0.5	11,635	0.00%
2023/11/29	1	64.00	0	0.00	63.70	1	11,359	0.01%
2023/11/28	1	64.00	0	0.00	63.90	1	11,377	0.01%
2023/11/27	2	64.30	16	64.53	63.50	-14	11,505	-0.12%
2023/11/24	0.1	63.80	1.2	63.90	63.90	-1.1	11,496	-0.01%
2023/11/22	0	0.00	6	64.58	64.60	-6	11,573	-0.05%
2023/11/21	0	0.00	4	64.60	64.90	-4	11,556	-0.03%
2023/11/20	0	0.00	3	63.23	63.50	-3	11,121	-0.03%
2023/11/17	1	63.10	2.8	63.09	63.20	-1.8	11,019	-0.02%
2023/11/15	1	62.20	5.3	62.21	62.70	-4.3	10,849	-0.04%
2023/11/14	2	61.80	21	61.90	61.70	-19	10,586	-0.18%
2023/11/13	0	0.00	1.8	61.42	61.70	-1.8	10,655	-0.02%
2023/11/10	1.5	61.50	0	0.00	61.50	1.5	10,782	0.01%
2023/11/07	0	0.00	1.1	61.23	61.50	-1.1	11,421	-0.01%
2023/11/03	1	61.00	5.2	61.00	61.30	-4.2	11,525	-0.04%
2023/11/02	0	60.80	0	0.00	60.90	0	11,606	0.00%
2023/10/31	0	60.00	1	59.90	60.10	-1	11,596	-0.01%
2023/10/27	0	0.00	1	60.10	60.30	-1	12,134	-0.01%
2023/10/25	1.2	60.22	0	0.00	60.00	1.2	12,502	0.01%
2023/10/24	1.2	59.72	1	59.60	59.90	0.2	12,831	0.00%
2023/10/23	3.5	59.87	0	0.00	59.90	3.5	12,972	0.03%
2023/10/20	2.1	59.66	0	0.00	60.70	2.1	12,837	0.02%
2023/10/18	0.5	60.80	11.5	61.30	61.40	-11	12,692	-0.09%
2023/10/17	3.7	61.09	3.1	61.10	61.30	0.6	12,598	0.00%
2023/10/16	0.1	60.90	3.3	60.97	61.00	-3.2	13,008	-0.02%
2023/10/12	0.1	61.25	1	61.20	61.70	-0.9	13,830	-0.01%
2023/10/11	1	61.30	0.5	61.30	61.60	0.5	13,883	0.00%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/05	0	60.30	0	0.00	60.50	0	14,091	0.00%
2023/10/04	2.6	59.95	0	0.00	59.70	2.6	14,204	0.02%
2023/10/03	0.7	60.50	1	60.40	60.50	-0.3	14,058	0.00%
2023/10/02	0	0.00	1	60.90	60.80	-1	14,187	-0.01%
2023/09/27	1.8	60.30	0	0.00	60.60	1.8	14,373	0.01%
2023/09/26	8.1	60.72	0	0.00	60.60	8.1	14,355	0.06%
2023/09/25	0	0.00	2	61.20	61.30	-2	14,201	-0.01%
2023/09/22	4	61.18	0	0.00	61.00	4	14,276	0.03%
2023/09/21	8.7	61.42	0	0.00	61.40	8.7	14,252	0.06%
2023/09/20	0	62.30	0	0.00	62.10	0	14,145	0.00%
2023/09/15	0	0.00	0	62.90	62.50	0	14,283	0.00%
2023/09/14	1	62.90	0.1	62.90	62.90	1	14,131	0.01%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	1	62.00	0	62.10	62.10	1	14,457	0.01%
2023/09/11	0.6	61.87	1.9	61.90	61.90	-1.3	14,442	-0.01%
2023/09/08	0	61.60	3	61.70	61.80	-3	14,636	-0.02%
2023/09/07	0.1	61.57	0	0.00	61.20	0.1	14,888	0.00%
2023/09/06	1.1	61.55	0.1	61.90	61.40	1	14,932	0.01%
2023/09/05	3.9	61.99	0	0.00	61.80	3.9	14,867	0.03%
2023/09/04	18	62.30	1	62.20	62.20	17	15,154	0.11%
2023/09/01	1	64.80	10	64.85	64.80	-9	15,252	-0.06%
2023/08/28	0	0.00	1.1	63.71	64.10	-1.1	15,470	-0.01%
2023/08/24	3	63.00	0	0.00	63.30	3	15,792	0.02%
2023/08/23	0.2	63.10	0	0.00	62.80	0.2	15,914	0.00%
2023/08/22	2	62.60	4.2	62.71	62.80	-2.2	15,989	-0.01%
2023/08/21	0	0.00	2	62.85	63.10	-2	16,090	-0.01%
2023/08/18	1	62.30	1	62.50	62.40	0	16,100	0.00%
2023/08/17	4.9	62.44	20.1	61.70	62.50	-15.2	16,188	-0.09%
2023/08/16	0.8	62.70	0	0.00	62.50	0.8	16,093	0.01%
2023/08/15	0.2	64.25	0	0.00	63.50	0.2	16,282	0.00%
2023/08/14	0.5	63.80	3	64.43	63.90	-2.5	16,421	-0.02%
2023/08/10	1.1	65.55	0	0.00	65.40	1.1	16,416	0.01%
2023/08/09	0	0.00	1	65.30	65.30	-1	16,407	-0.01%
2023/08/08	2	65.10	2	65.00	65.20	0	16,380	0.00%
2023/08/07	0	0.00	3.1	65.33	65.50	-3.1	16,382	-0.02%
2023/08/04	0	64.80	1	64.90	64.80	-1	16,316	-0.01%
2023/08/02	0	0.00	1.2	65.33	65.10	-1.2	16,297	-0.01%
2023/08/01	0	0.00	3.2	66.40	66.50	-3.2	15,960	-0.02%
2023/07/31	0	0.00	1.1	65.60	65.50	-1.1	15,665	-0.01%
2023/07/27	1	65.00	14	65.05	65.50	-13	15,296	-0.08%
2023/07/26	0	0.00	3	63.90	64.50	-3	15,046	-0.02%
2023/07/25	0	0.00	1	62.80	62.90	-1	15,020	-0.01%
2023/07/24	3	62.73	1	62.60	62.60	2	15,005	0.01%
2023/07/21	4.5	63.02	0.4	63.28	63.00	4.1	15,021	0.03%
2023/07/20	17	63.55	1.5	63.47	63.50	15.6	14,889	0.10%
2023/07/19	13.7	65.11	0.3	65.10	64.80	13.5	14,630	0.09%
2023/07/18	6.9	65.54	6	65.37	65.60	0.9	14,191	0.01%
2023/07/17	8	63.93	6.2	64.46	65.00	1.8	13,720	0.01%
2023/07/14	1	62.20	0	0.00	62.50	1	13,211	0.01%
2023/07/13	2	61.80	2	61.80	61.70	0	13,027	0.00%
2023/07/12	4.8	61.65	0	0.00	62.00	4.8	12,912	0.04%
2023/07/11	5	61.40	0	0.00	61.40	5	12,824	0.04%
2023/07/10	2.2	60.40	0	0.00	60.20	2.2	12,675	0.02%
2023/07/07	6.3	59.81	0	0.00	60.00	6.3	12,651	0.05%
2023/07/06	11.1	60.47	0	0.00	60.30	11.1	12,548	0.09%
2023/07/05	0.1	61.10	0	0.00	61.00	0.1	12,260	0.00%
2023/07/03	0	0.00	11	61.24	61.30	-11	12,203	-0.09%
2023/06/29	0.2	61.50	0	0.00	61.30	0.2	12,180	0.00%
2023/06/28	1	61.30	1.1	61.30	61.40	-0.1	12,081	0.00%
2023/06/27	2	60.65	0	0.00	60.60	2	12,038	0.02%
2023/06/26	5	60.88	0.6	61.20	60.80	4.4	11,997	0.04%
2023/06/21	0	0.00	0.2	61.29	61.40	-0.2	11,924	0.00%
2023/06/20	1.2	61.03	0	0.00	61.10	1.2	11,955	0.01%
2023/06/19	4	61.18	0	0.00	61.30	4	12,081	0.03%
2023/06/16	1.3	61.52	4	61.75	61.10	-2.7	12,007	-0.02%
2023/06/15	0	0.00	0.2	61.80	61.60	-0.2	11,954	0.00%
2023/06/14	0	0.00	1	62.00	61.80	-1	12,219	-0.01%
2023/06/13	0	0.00	1.8	60.99	61.10	-1.8	12,343	-0.01%
2023/06/12	2	61.30	3.2	61.30	61.20	-1.1	12,213	-0.01%
2023/06/08	13	61.03	0	0.00	60.80	13	12,494	0.10%
2023/06/07	1.4	61.76	0.2	61.90	61.80	1.2	12,352	0.01%
2023/06/06	0	61.80	0	0.00	61.90	0	12,304	0.00%
2023/06/05	4.1	61.85	2	61.90	61.70	2.1	12,299	0.02%
2023/06/02	1	60.50	0.8	60.83	60.60	0.2	12,012	0.00%
2023/06/01	2.4	60.30	0	0.00	60.40	2.4	12,041	0.02%
2023/05/30	0.2	61.00	0.3	61.12	60.80	-0.1	11,582	0.00%
2023/05/29	2.3	61.13	2.1	61.39	61.10	0.3	11,633	0.00%
2023/05/26	1	59.90	4	60.70	60.50	-3	11,608	-0.03%
2023/05/25	0.5	60.70	1.5	60.48	60.40	-1	11,589	-0.01%
2023/05/24	0.1	61.00	2.2	60.91	61.40	-2.1	11,565	-0.02%
2023/05/23	0.1	61.60	7	61.79	61.40	-6.9	11,496	-0.06%
2023/05/22	0	0.00	2.1	61.50	61.70	-2.1	11,417	-0.02%
2023/05/19	3	61.67	3.1	61.64	61.60	-0.1	11,470	0.00%
2023/05/18	0	0.00	12.1	60.78	61.10	-12.1	11,160	-0.11%
2023/05/17	1	59.80	3.5	59.99	60.20	-2.5	10,900	-0.02%
2023/05/16	1	59.40	1.5	59.68	59.80	-0.5	10,761	0.00%
2023/05/15	0	0.00	5.1	59.10	59.40	-5.1	10,721	-0.05%
2023/05/12	0	59.30	0	0.00	59.00	0	10,668	0.00%
2023/05/11	0	0.00	3.1	59.30	59.50	-3.1	10,614	-0.03%
2023/05/10	5.2	59.09	1	59.00	59.20	4.2	10,585	0.04%
2023/05/09	2.1	59.40	1.1	59.59	59.50	1.1	10,632	0.01%
2023/05/08	1	59.40	2.9	59.37	59.40	-1.9	10,733	-0.02%
2023/05/05	2.1	59.00	0.1	59.10	59.10	2	10,707	0.02%
2023/05/04	0	0.00	2	58.80	59.10	-2	10,960	-0.02%
2023/05/03	2.3	58.59	1	58.70	58.60	1.3	11,141	0.01%
2023/05/02	0	58.90	3	58.73	58.80	-3	11,425	-0.03%
2023/04/28	0	0.00	6.2	58.82	59.00	-6.2	11,833	-0.05%
2023/04/27	1.2	57.75	0.5	57.80	57.70	0.7	11,860	0.01%
2023/04/26	2	57.45	0	0.00	57.80	2	11,935	0.02%
2023/04/25	2	58.00	0	0.00	57.50	2	11,854	0.02%
2023/04/24	0	57.90	0	57.90	58.10	0	11,882	0.00%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	2	57.60	0	0.00	57.90	2	12,097	0.02%
2023/04/19	0	0.00	0.1	58.70	58.20	-0.1	12,308	0.00%
2023/04/18	0	0.00	0.1	58.50	58.60	-0.1	12,313	0.00%
2023/04/17	0.1	58.50	2.1	58.21	58.50	-2	12,462	-0.02%
2023/04/14	1	58.30	5.3	58.50	58.60	-4.3	12,465	-0.03%
2023/04/13	1	57.50	0.2	57.55	57.40	0.8	12,353	0.01%
2023/04/11	0	0.00	4	57.10	57.10	-4	12,297	-0.03%
2023/04/10	0.4	57.20	1	57.00	57.10	-0.6	12,282	-0.01%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	1.4	56.65	0	0.00	56.80	1.4	12,256	0.01%
2023/03/31	2	56.65	0.1	57.00	56.50	2	12,223	0.02%
2023/03/30	0.1	56.80	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0.2	56.78	1	56.80	56.90	-0.8	12,306	-0.01%
2023/03/28	10.2	56.44	0	0.00	56.50	10.2	12,543	0.08%
2023/03/27	0.1	56.21	3	56.10	56.30	-2.9	12,707	-0.02%
2023/03/24	1.5	56.25	0	0.00	56.30	1.5	13,079	0.01%
2023/03/23	3	56.43	10.5	56.14	56.50	-7.5	13,077	-0.06%
2023/03/22	0	56.40	0.1	56.00	56.20	0	13,097	0.00%
2023/03/21	3.1	55.31	0	0.00	55.30	3.1	13,028	0.02%
2023/03/20	7.9	55.07	3.2	55.14	55.00	4.7	13,252	0.04%
2023/03/17	9.1	55.66	1.7	55.84	55.50	7.4	13,148	0.06%
2023/03/16	6.1	55.37	2.5	55.28	55.10	3.6	13,023	0.03%
2023/03/15	4.5	56.74	3	57.00	56.50	1.5	12,799	0.01%
2023/03/14	4	56.86	0.9	56.80	56.70	3.1	12,817	0.02%
2023/03/13	6.4	57.80	4.2	57.65	57.70	2.2	12,695	0.02%
2023/03/10	4.1	58.56	0	0.00	58.30	4.1	12,600	0.03%
2023/03/09	8.4	59.51	0	0.00	59.40	8.4	12,587	0.07%
2023/03/08	0.8	59.78	1	59.80	60.00	-0.2	13,017	0.00%
2023/03/07	1.3	59.90	0	0.00	59.80	1.3	13,258	0.01%
2023/03/06	2.1	59.90	0.1	60.00	60.00	2	13,412	0.01%
2023/03/03	0.1	59.58	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	0	0.00	1	59.30	59.40	-1	13,702	-0.01%
2023/03/01	1	59.01	1.5	59.17	59.00	-0.5	13,838	0.00%
2023/02/24	0.1	59.81	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	0	60.00	0	0.00	59.80	0	13,705	0.00%
2023/02/22	1.2	59.70	0.1	60.00	59.90	1.2	13,657	0.01%
2023/02/21	1	60.60	3.3	60.35	60.20	-2.3	13,571	-0.02%
2023/02/20	0	0.00	1.1	60.95	60.70	-1.1	13,746	-0.01%
2023/02/17	3.3	60.00	3.5	60.10	60.30	-0.2	13,818	0.00%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	1	59.50	4	59.30	59.50	-3	14,446	-0.02%
2023/02/14	3	60.03	0.1	59.79	60.10	2.9	14,414	0.02%
2023/02/13	3.3	59.50	0	58.90	59.50	3.3	14,449	0.02%
2023/02/10	1	58.71	0	0.00	58.90	1	14,442	0.01%
2023/02/09	0.5	59.20	0	59.20	59.10	0.5	14,470	0.00%
2023/02/08	0	59.30	0	59.40	59.20	0	14,506	0.00%
2023/02/06	1	59.12	0	59.40	59.40	1	14,380	0.01%
2023/02/03	0	0.00	0	60.40	59.80	0	14,258	0.00%
2023/02/02	2	60.20	0	60.20	60.50	2	14,283	0.01%
2023/02/01	0	0.00	22.4	59.75	60.00	-22.4	14,100	-0.16%
2023/01/31	10.1	60.30	0	60.40	60.20	10.1	14,018	0.07%
2023/01/30	0.9	59.97	3	60.13	61.00	-2.1	13,815	-0.02%
2023/01/17	0	0.00	0	59.40	59.80	0	13,454	0.00%
2023/01/16	0	0.00	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	0.5	59.10	58.70	-0.5	13,228	0.00%
2023/01/12	0	0.00	10	58.70	58.90	-10	13,367	-0.07%
2023/01/11	0.1	58.43	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	1.1	59.18	2	59.15	59.20	-0.9	13,552	-0.01%
2023/01/09	1	59.60	1.1	59.00	59.60	-0.1	13,546	0.00%
2023/01/06	1.8	58.39	3	58.43	58.50	-1.2	13,433	-0.01%
2023/01/05	2.3	58.13	6	58.18	58.50	-3.7	13,640	-0.03%
2023/01/04	0	56.80	6.8	57.00	57.20	-6.8	13,576	-0.05%
2023/01/03	0.1	55.97	0	56.70	56.40	0	13,773	0.00%
2022/12/30	0	56.40	0.1	56.50	56.30	-0.1	13,759	0.00%
2022/12/29	0.1	56.20	4	55.80	56.00	-3.9	13,846	-0.03%
2022/12/28	1.1	56.53	0.1	56.90	56.70	1	13,972	0.01%
2022/12/27	2	57.40	0	0.00	57.10	2	14,063	0.01%
2022/12/26	1	56.90	0	56.90	56.80	1	14,274	0.01%
2022/12/23	1	56.70	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0	56.70	0	0.00	56.80	0	15,006	0.00%
2022/12/21	1	56.00	0	0.00	56.20	1	15,258	0.01%
2022/12/20	5.4	55.86	0.8	56.30	56.20	4.6	15,379	0.03%
2022/12/19	1.1	56.13	0	0.00	56.60	1.1	15,446	0.01%
2022/12/16	2.2	56.56	1	56.50	56.10	1.2	15,360	0.01%
2022/12/15	1.2	56.86	0	0.00	57.30	1.2	15,307	0.01%
2022/12/14	1	57.80	0	0.00	57.50	1	15,496	0.01%
2022/12/13	3.2	57.67	0	0.00	57.60	3.2	15,523	0.02%
2022/12/12	8.2	55.70	0.6	57.50	57.50	7.7	15,523	0.05%
2022/12/09	4	57.30	4	57.60	57.50	0	15,492	0.00%
2022/12/08	1.7	57.16	23	57.00	57.00	-21.3	15,543	-0.14%
2022/12/07	3.1	58.27	1	57.81	58.20	2	15,569	0.01%
2022/12/06	4.3	58.40	3.2	58.51	58.40	1.1	15,598	0.01%
2022/12/05	6.4	59.89	12.6	59.55	59.20	-6.2	15,665	-0.04%
2022/12/01	0.9	60.57	2.2	61.22	60.40	-1.3	15,818	-0.01%
2022/11/30	3	60.67	6	60.52	60.80	-3	15,651	-0.02%
2022/11/29	1	59.30	9	59.22	59.60	-8	15,187	-0.05%
2022/11/28	16	57.87	8	57.85	57.90	8	14,933	0.05%
2022/11/25	1	57.20	18.1	57.83	57.90	-17	14,874	-0.11%
2022/11/24	17.1	57.40	4.4	57.52	57.70	12.7	14,815	0.09%
2022/11/23	2	56.65	6	57.13	57.10	-4	14,784	-0.03%
2022/11/22	0	55.40	0	0.00	55.90	0	14,719	0.00%
2022/11/18	0	55.30	1	55.30	55.30	-1	14,865	-0.01%
2022/11/17	4	54.98	0.4	55.39	55.50	3.6	14,939	0.02%
2022/11/16	2.1	56.37	3	55.83	55.50	-0.9	15,000	-0.01%
2022/11/15	0	56.20	0.7	56.29	56.40	-0.7	14,972	0.00%
2022/11/14	0	0.00	1.4	56.00	56.30	-1.4	14,896	-0.01%
2022/11/11	2	55.55	5.3	55.02	55.50	-3.3	14,748	-0.02%
2022/11/10	4.2	53.05	0	0.00	52.80	4.2	14,303	0.03%
2022/11/09	1.3	53.80	4.3	53.80	53.70	-3	14,324	-0.02%
2022/11/08	0	52.90	2.1	53.00	53.20	-2	14,272	-0.01%
2022/11/07	0	0.00	0.1	52.10	52.80	-0.1	14,314	0.00%
2022/11/04	1	51.50	0.1	51.50	51.50	1	14,616	0.01%
2022/11/03	4.1	51.45	0.1	51.60	51.70	4	14,659	0.03%
2022/11/02	4	52.00	2.1	51.81	51.90	1.9	14,696	0.01%
2022/11/01	1	51.60	0.1	51.43	52.00	0.9	14,820	0.01%
2022/10/31	1	51.11	0	0.00	51.00	1	15,003	0.01%
2022/10/28	0	0.00	1.2	51.23	51.50	-1.2	15,117	-0.01%
2022/10/27	0	0.00	0.2	51.17	51.10	-0.2	15,265	0.00%
2022/10/26	0.1	50.00	2	50.10	50.40	-2	15,365	-0.01%
2022/10/25	1	49.41	7	49.41	49.95	-6	15,349	-0.04%
2022/10/21	1.6	49.80	2	49.65	49.65	-0.5	15,610	0.00%
2022/10/20	6.1	49.45	0	0.00	49.95	6.1	16,274	0.04%
2022/10/19	0.1	50.70	0.2	50.60	50.40	-0.1	16,593	0.00%
2022/10/18	7	50.09	0	0.00	50.50	7	16,666	0.04%
2022/10/17	2.1	48.21	0	0.00	48.70	2.1	16,711	0.01%
2022/10/14	0	0.00	2	48.90	48.45	-2	16,847	-0.01%
2022/10/13	2.3	48.68	10	48.25	48.15	-7.7	17,060	-0.05%
2022/10/12	2	49.30	1	49.90	49.60	1	17,138	0.01%
2022/10/11	12.2	49.62	0	0.00	49.50	12.2	17,391	0.07%
2022/10/05	1.2	50.53	0	0.00	50.60	1.2	17,977	0.01%
2022/10/04	4.1	49.11	13	48.86	49.45	-8.9	18,198	-0.05%
2022/10/03	1.6	49.08	1	49.05	48.90	0.6	18,097	0.00%
2022/09/30	4.5	49.50	0	0.00	49.90	4.5	18,121	0.02%
2022/09/29	2	50.00	0	0.00	50.30	2	17,935	0.01%
2022/09/28	3.3	51.54	3	50.50	50.10	0.3	17,904	0.00%
2022/09/27	2.3	51.94	10	52.10	51.90	-7.7	17,867	-0.04%
2022/09/26	4.5	52.80	3	52.83	52.90	1.5	17,813	0.01%
2022/09/23	2	54.15	0	0.00	53.80	2	17,932	0.01%
2022/09/22	13.3	53.47	0	0.00	54.40	13.3	18,087	0.07%
2022/09/21	5.5	56.68	0	0.00	56.50	5.5	17,955	0.03%
2022/09/20	8	56.86	0	0.00	56.90	8	17,821	0.04%
2022/09/19	0	56.80	0.2	57.00	56.80	-0.2	17,853	0.00%
2022/09/16	3.4	56.45	0	0.00	56.50	3.4	17,869	0.02%
2022/09/15	0.2	56.90	1	56.50	56.80	-0.8	17,757	0.00%
2022/09/14	0.4	56.90	0	0.00	56.70	0.4	17,795	0.00%
2022/09/13	1	57.90	0	57.90	57.70	1	17,951	0.01%
2022/09/12	0	0.00	0.2	57.50	57.30	-0.2	18,122	0.00%
2022/09/08	1.1	56.23	1	56.50	56.50	0.1	18,203	0.00%
2022/09/07	5.1	56.13	0	0.00	56.10	5.1	18,272	0.03%
2022/09/06	1	56.70	5	57.20	56.90	-4	18,236	-0.02%
2022/09/05	0.2	56.78	0	0.00	56.60	0.2	18,410	0.00%
2022/09/02	4.3	56.73	0	0.00	56.60	4.3	18,653	0.02%
2022/09/01	6.3	56.85	0	0.00	57.10	6.3	18,831	0.03%
2022/08/31	0.4	57.63	0	0.00	57.40	0.4	18,843	0.00%
2022/08/30	3.1	57.28	2	57.40	57.30	1.1	18,747	0.01%
2022/08/29	1.3	57.63	5	57.40	57.60	-3.7	18,924	-0.02%
2022/08/26	2	58.55	31	58.89	58.50	-29	18,938	-0.15%
2022/08/25	2	58.35	98	58.50	58.30	-96	18,981	-0.51%
2022/08/24	1.2	58.30	0	0.00	58.30	1.2	19,096	0.01%
2022/08/23	3.3	58.35	0	0.00	58.20	3.3	20,315	0.02%
2022/08/22	2.3	58.98	0	0.00	58.80	2.3	20,608	0.01%
2022/08/19	0.1	59.91	0	59.80	60.00	0.1	20,843	0.00%
2022/08/18	1	60.00	0	60.30	60.00	1	21,181	0.00%
2022/08/17	0	0.00	10	60.50	60.50	-10	21,624	-0.05%
2022/08/16	0	0.00	1	60.10	60.00	-1	21,915	0.00%
2022/08/15	1	60.10	0	60.50	60.10	1	22,460	0.00%
2022/08/12	3.1	59.90	3	59.70	60.00	0.1	22,599	0.00%
2022/08/11	13.1	59.98	1	59.49	59.90	12.1	22,914	0.05%
2022/08/10	0	58.30	1	58.49	58.20	-1	23,040	0.00%
2022/08/09	0	0.00	0	58.40	57.90	0	23,536	0.00%
2022/08/08	0	0.00	11.1	57.46	58.10	-11.1	24,189	-0.05%
2022/08/05	0	0.00	0	56.85	57.00	0	24,727	0.00%
2022/08/04	3.3	55.97	0	56.40	56.00	3.3	25,216	0.01%
2022/08/03	0.1	56.27	0	56.10	56.60	0.1	25,415	0.00%
2022/08/02	2	55.80	0	55.90	56.60	2	25,976	0.01%
2022/08/01	0.4	56.71	2	56.60	56.60	-1.6	26,481	-0.01%
2022/07/29	0.1	56.28	5	56.34	56.10	-4.9	27,374	-0.02%
2022/07/28	0	0.00	3.2	56.75	56.30	-3.2	27,378	-0.01%
2022/07/27	8.4	55.21	1	55.20	55.30	7.4	27,223	0.03%
2022/07/26	17.1	59.17	1.1	59.11	59.20	16	26,627	0.06%
2022/07/25	0	0.00	0	58.50	59.20	0	26,269	0.00%
2022/07/22	1.8	58.51	0.1	58.56	58.40	1.7	26,169	0.01%
2022/07/21	0.1	57.70	1	58.30	58.40	-0.9	26,216	0.00%
2022/07/20	3	58.03	0.1	59.40	58.10	2.9	26,099	0.01%
2022/07/18	0	0.00	7	59.54	59.60	-7	25,942	-0.03%
2022/07/15	1	57.51	0	57.70	57.30	1	25,728	0.00%
2022/07/14	2.2	58.34	0.1	58.96	58.30	2.1	25,586	0.01%
2022/07/13	5	58.48	18.3	58.45	58.70	-13.3	25,488	-0.05%
2022/07/12	22.4	56.58	0	0.00	55.80	22.4	25,377	0.09%
2022/07/11	1.2	58.50	0	58.80	58.20	1.1	25,036	0.00%
2022/07/08	1	59.21	3	59.50	58.90	-2	25,076	-0.01%
2022/07/07	0.3	59.30	1.3	58.50	59.20	-1	24,927	0.00%
2022/07/06	0	58.72	0	0.00	58.20	0	24,827	0.00%
2022/07/05	0	0.00	14.1	59.39	60.30	-14.1	24,783	-0.06%
2022/07/04	6.5	57.64	11	58.75	57.90	-4.5	24,607	-0.02%
2022/07/01	9.3	58.21	15	58.58	58.30	-5.7	24,789	-0.02%
2022/06/30	7.1	60.19	0	0.00	59.80	7.1	24,569	0.03%
2022/06/29	0.5	60.96	1	60.80	60.80	-0.5	24,593	0.00%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/24	0.1	61.62	0	0.00	61.90	0.1	24,659	0.00%
2022/06/23	4.5	60.96	5.2	61.03	61.10	-0.7	24,684	0.00%
2022/06/22	1.4	62.62	0.4	62.03	61.70	1	24,595	0.00%
2022/06/21	0	61.90	4	63.00	63.20	-4	24,682	-0.02%
2022/06/20	4.7	60.29	0	61.10	60.20	4.7	24,679	0.02%
2022/06/17	6.1	60.85	0	0.00	60.80	6.1	24,543	0.02%
2022/06/16	5	61.94	0	0.00	61.90	5	24,428	0.02%
2022/06/15	3	61.83	0	0.00	61.80	3	24,586	0.01%
2022/06/14	0.1	62.10	0	0.00	62.00	0.1	24,679	0.00%
2022/06/13	6.2	61.76	5	61.74	61.80	1.2	24,582	0.00%
2022/06/10	3	62.60	8	62.70	62.90	-5	24,422	-0.02%
2022/06/09	5.3	63.32	7	63.51	63.40	-1.7	24,384	-0.01%
2022/06/08	0	63.80	0	0.00	63.80	0	24,372	0.00%
2022/06/07	2.2	63.57	0.1	64.20	63.40	2.2	24,563	0.01%
2022/06/06	1	63.10	0.1	64.10	64.00	1	24,544	0.00%
2022/06/02	1	63.71	10.2	63.02	63.70	-9.2	25,130	-0.04%
2022/06/01	2	63.70	0.5	63.89	63.60	1.5	25,783	0.01%
2022/05/31	7	63.56	8.5	63.99	64.10	-1.5	25,952	-0.01%
2022/05/30	25.5	62.33	21.2	63.19	63.20	4.3	24,693	0.02%
2022/05/27	56.1	60.87	1.2	61.04	61.30	54.9	24,505	0.22%
2022/05/26	4.4	59.88	1	60.10	59.70	3.4	24,455	0.01%
2022/05/25	5.4	59.45	2	59.50	59.50	3.4	24,745	0.01%
2022/05/24	60	60.21	0	0.00	60.10	60	24,729	0.24%
2022/05/23	30.6	60.70	0	0.00	60.50	30.6	24,463	0.12%
2022/05/20	17.1	61.95	0	0.00	61.80	17.1	24,138	0.07%
2022/05/19	17.2	61.62	4.2	61.81	61.60	13.1	23,987	0.05%
2022/05/18	13.6	63.65	2.2	63.95	63.70	11.4	23,626	0.05%
2022/05/17	5.5	61.74	3	61.80	61.60	2.5	23,407	0.01%
2022/05/16	3.3	62.05	0	0.00	62.40	3.3	23,070	0.01%
2022/05/13	6.1	63.30	7	63.11	63.50	-0.9	22,557	0.00%
2022/05/12	35.7	64.94	5	64.14	63.30	30.7	22,023	0.14%
2022/05/11	2.4	66.19	0	0.00	66.20	2.4	21,432	0.01%
2022/05/10	8.7	66.76	7.1	66.53	67.10	1.6	21,167	0.01%
2022/05/09	19.8	68.54	4.6	68.78	67.80	15.3	20,607	0.07%
2022/05/06	18.1	70.97	4	70.92	71.30	14.1	20,087	0.07%
2022/05/05	1.3	74.35	3	74.73	74.50	-1.7	19,489	-0.01%
2022/05/04	0	0.00	2	74.20	74.60	-2	19,498	-0.01%
2022/05/03	0.1	73.98	0	0.00	73.70	0.1	19,964	0.00%
2022/04/28	4.2	73.08	0.2	73.40	73.40	4	20,493	0.02%
2022/04/27	2.2	73.53	1	73.50	73.20	1.2	20,536	0.01%
2022/04/26	1.2	74.80	0	0.00	75.10	1.2	20,477	0.01%
2022/04/25	2	74.30	0	0.00	74.80	2	20,531	0.01%
2022/04/22	1.6	74.21	2	74.65	75.90	-0.4	20,641	0.00%
2022/04/21	23	74.23	0	0.00	74.60	23	20,967	0.11%
2022/04/20	1	74.33	0	0.00	74.90	1	21,629	0.00%
2022/04/19	5.5	73.83	0	0.00	73.50	5.5	22,024	0.03%
2022/04/18	0.5	74.12	0	0.00	73.90	0.5	23,113	0.00%
2022/04/15	2.2	75.18	0.1	75.40	75.10	2.1	23,008	0.01%
2022/04/14	1	75.71	0	0.00	75.60	1	23,233	0.00%
2022/04/13	2	76.60	2	76.40	76.40	0	23,341	0.00%
2022/04/12	0.3	75.87	2	75.90	75.80	-1.7	23,389	-0.01%
2022/04/11	0	76.27	0	0.00	76.50	0	23,312	0.00%
2022/04/08	0	76.10	0	0.00	76.30	0	23,313	0.00%
2022/04/07	8.2	76.82	2.4	77.17	76.00	5.7	23,325	0.02%
2022/04/06	1.3	76.76	2	77.05	77.50	-0.7	23,191	0.00%
2022/04/01	1.2	76.82	1	76.80	77.10	0.2	23,165	0.00%
2022/03/31	0	0.00	2.5	76.62	76.50	-2.5	22,973	-0.01%
2022/03/30	1	75.80	6	76.00	76.10	-5	22,906	-0.02%
2022/03/29	0	0.00	2	75.50	75.20	-2	22,733	-0.01%
2022/03/28	1	74.60	0	0.00	75.10	1	22,732	0.00%
2022/03/25	0.1	75.26	0	0.00	75.00	0.1	22,702	0.00%
2022/03/24	3	75.20	1.1	75.50	75.50	1.9	22,799	0.01%
2022/03/23	5	76.00	6	75.45	75.90	-1	24,044	0.00%
2022/03/22	0.2	74.11	0.1	74.00	74.30	0.1	23,782	0.00%
2022/03/21	3.1	73.98	1	74.70	74.30	2.1	23,744	0.01%
2022/03/18	1.9	74.69	0.1	75.40	74.30	1.9	23,722	0.01%
2022/03/17	0.1	74.80	3	74.80	74.80	-2.9	23,610	-0.01%
2022/03/16	1.3	72.84	0	0.00	73.10	1.3	23,482	0.01%
2022/03/15	1.1	72.43	0	0.00	72.70	1.1	23,502	0.00%
2022/03/14	1.2	73.02	0	0.00	72.70	1.2	23,667	0.01%
2022/03/11	2.3	73.03	0	0.00	72.70	2.3	23,716	0.01%
2022/03/10	0.1	73.80	1	73.70	73.80	-0.9	23,731	0.00%
2022/03/09	2.7	71.79	1	71.80	71.70	1.7	23,650	0.01%
2022/03/08	30.7	70.19	11.2	70.01	70.60	19.5	23,509	0.08%
2022/03/07	15.7	71.83	93.3	71.62	71.70	-77.5	22,942	-0.34%
2022/03/04	17.4	74.53	14	74.50	74.40	3.4	22,811	0.01%
2022/03/03	2	75.70	14.1	75.89	75.60	-12.1	22,695	-0.05%
2022/03/02	0.3	75.73	9	75.49	75.60	-8.7	23,078	-0.04%
2022/03/01	0	0.00	8.2	75.72	76.20	-8.2	22,997	-0.04%
2022/02/25	5	75.18	5.6	75.04	75.10	-0.6	22,848	0.00%
2022/02/24	4.6	75.84	16.3	75.77	75.90	-11.7	22,426	-0.05%
2022/02/23	0	0.00	1	76.50	76.50	-1	22,153	0.00%
2022/02/22	24.1	76.30	11	76.46	76.50	13.1	22,435	0.06%
2022/02/21	2	77.25	1	77.50	77.60	1	22,575	0.00%
2022/02/18	1	77.80	2.4	77.93	77.80	-1.4	23,102	-0.01%
2022/02/17	9	78.18	1	78.50	78.20	8	23,247	0.03%
2022/02/16	1	77.40	4	77.53	77.80	-3	23,189	-0.01%
2022/02/15	3.2	76.84	1	77.20	76.60	2.2	23,115	0.01%
2022/02/14	2.3	76.14	1	76.10	76.10	1.3	23,054	0.01%
2022/02/11	4	76.90	0	0.00	77.30	4	23,073	0.02%
2022/02/10	4.2	76.98	1	77.20	77.40	3.2	23,110	0.01%
2022/02/09	1	76.61	3	76.87	77.10	-2	23,163	-0.01%
2022/02/08	0.2	77.11	0	77.20	76.80	0.2	23,129	0.00%
2022/02/07	5.1	76.84	15	76.02	77.10	-9.9	23,051	-0.04%
2022/01/26	2	75.65	0	0.00	75.60	2	22,821	0.01%
2022/01/25	26	75.40	0.2	75.90	75.50	25.8	23,018	0.11%
2022/01/24	1	76.40	0	76.10	76.50	1	22,773	0.00%
2022/01/21	8	76.99	9.1	76.97	76.70	-1	23,084	0.00%
2022/01/20	1.1	78.15	13	77.88	78.30	-11.9	22,715	-0.05%
2022/01/19	1.2	78.97	0	0.00	78.80	1.2	22,644	0.01%
2022/01/18	3	79.30	6.1	79.16	79.40	-3.1	22,617	-0.01%
2022/01/17	16.3	79.06	0	0.00	78.90	16.3	22,492	0.07%
2022/01/14	19	80.24	8.3	80.29	80.40	10.8	22,259	0.05%
2022/01/13	4	80.85	24.5	80.84	81.60	-20.5	21,985	-0.09%
2022/01/12	6	79.73	9.5	79.86	80.00	-3.5	21,365	-0.02%
2022/01/11	11	79.07	22.6	77.94	79.90	-11.5	20,931	-0.06%
2022/01/10	5	76.40	0	0.00	76.40	5	19,839	0.03%
2022/01/07	4	75.88	3.1	76.49	75.70	0.9	19,874	0.00%
2022/01/06	1.1	75.61	1	75.60	75.90	0.1	19,670	0.00%
2022/01/05	4.1	75.28	2	75.55	75.70	2.1	19,602	0.01%
2022/01/04	2.4	75.33	0	0.00	75.30	2.4	19,658	0.01%
2022/01/03	4.2	75.36	1	75.20	75.30	3.2	19,625	0.02%
2021/12/30	2	76.40	0.5	76.41	76.30	1.5	19,745	0.01%
2021/12/29	5.9	76.26	11.7	76.30	76.60	-5.8	19,899	-0.03%
2021/12/28	0.3	75.50	2	75.70	75.90	-1.7	19,971	-0.01%
2021/12/27	5	75.32	0	0.00	75.20	5	20,035	0.02%
2021/12/24	0	0.00	6.6	75.18	75.20	-6.6	20,450	-0.03%
2021/12/23	0.2	74.80	0	0.00	74.80	0.2	20,499	0.00%
2021/12/22	6.1	74.50	2	74.60	74.40	4.1	20,660	0.02%
2021/12/21	1	74.80	0	0.00	74.80	1	20,663	0.00%
2021/12/20	2.8	74.11	0	0.00	74.10	2.8	20,665	0.01%
2021/12/17	5.5	74.62	1	75.00	74.30	4.5	20,632	0.02%
2021/12/16	1	74.60	1	74.70	74.90	0	19,329	0.00%
2021/12/15	0.1	74.89	0	0.00	74.60	0.1	19,813	0.00%
2021/12/14	10.3	74.92	1.1	75.01	74.90	9.3	20,293	0.05%
2021/12/13	11.2	75.89	5.8	76.55	75.70	5.5	20,323	0.03%
2021/12/10	2	76.00	7	76.04	75.90	-5	20,383	-0.02%
2021/12/09	1.1	75.80	0.4	76.00	76.00	0.7	20,596	0.00%
2021/12/08	1.2	75.87	4	75.23	76.00	-2.8	21,110	-0.01%
2021/12/07	0	0.00	8	74.65	75.30	-8	20,922	-0.04%
2021/12/06	1.5	73.60	17	74.10	74.10	-15.5	20,895	-0.07%
2021/12/03	2	74.10	0	0.00	73.90	2	21,114	0.01%
2021/12/02	2.2	73.73	1	73.80	73.70	1.2	21,136	0.01%
2021/12/01	1	74.08	1.8	73.49	74.10	-0.8	21,743	0.00%
2021/11/30	6.2	73.45	0.5	73.80	73.10	5.7	22,098	0.03%
2021/11/29	10.3	73.59	0	0.00	73.50	10.3	21,815	0.05%
2021/11/26	11	74.51	4	74.30	74.20	7	21,766	0.03%
2021/11/25	3.1	74.27	0.4	74.50	74.30	2.7	21,798	0.01%
2021/11/24	8	74.50	0	0.00	74.40	8	22,013	0.04%
2021/11/23	7	74.49	4	74.63	74.30	3	22,200	0.01%
2021/11/22	10.1	74.35	2.5	74.42	74.40	7.6	22,115	0.03%
2021/11/19	8	75.29	3.2	74.94	74.80	4.8	22,104	0.02%
2021/11/18	4.6	76.57	6.9	76.43	76.40	-2.2	22,093	-0.01%
2021/11/17	4	75.25	21.6	74.94	76.10	-17.6	22,097	-0.08%
2021/11/16	5.5	73.63	0	0.00	74.00	5.5	21,727	0.03%
2021/11/15	5.2	74.04	1.1	74.22	74.00	4.1	21,793	0.02%
2021/11/12	0.4	73.40	47	73.20	73.30	-46.6	21,758	-0.21%
2021/11/11	4.2	73.13	3.6	72.97	73.00	0.6	21,928	0.00%
2021/11/10	0.1	73.20	3	72.93	73.00	-2.9	22,005	-0.01%
2021/11/09	2.1	73.11	5	73.10	73.10	-2.9	21,976	-0.01%
2021/11/08	6	73.50	13	73.45	73.60	-7	22,005	-0.03%
2021/11/05	28.4	72.31	1	72.40	72.50	27.4	22,472	0.12%
2021/11/04	2	72.55	1	72.60	72.50	1	22,426	0.00%
2021/11/03	5.4	72.49	10	72.77	72.70	-4.7	22,518	-0.02%
2021/11/02	12	72.63	4	73.10	72.60	8	22,465	0.04%
2021/11/01	7.1	73.31	7	73.11	73.10	0.1	22,134	0.00%
2021/10/29	16.9	73.49	13.2	73.49	73.60	3.7	21,917	0.02%
2021/10/28	2	74.60	6	74.40	74.50	-4	21,354	-0.02%
2021/10/27	1	74.71	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0.2	75.40	4	75.20	75.50	-3.8	21,825	-0.02%
2021/10/25	0	74.60	0	0.00	74.80	0	21,970	0.00%
2021/10/22	7.3	74.13	1	74.20	74.10	6.3	22,412	0.03%
2021/10/21	3	74.50	2	74.95	74.80	1	22,994	0.00%
2021/10/20	4.1	74.40	0	0.00	74.30	4.1	23,928	0.02%
2021/10/19	10	74.89	1	75.50	74.80	9	24,513	0.04%
2021/10/15	0	0.00	4	75.05	75.10	-4	25,417	-0.02%
2021/10/14	5	74.80	2	74.20	74.40	3	25,773	0.01%
2021/10/13	0	0.00	1	74.20	74.50	-1	26,599	0.00%
2021/10/12	0	74.40	6	74.50	74.80	-6	27,409	-0.02%
2021/10/07	0	0.00	1	75.51	75.50	-1	28,192	0.00%
2021/10/06	0.4	74.27	0	0.00	74.70	0.4	28,474	0.00%
2021/10/05	5.3	73.63	1	73.30	73.80	4.3	29,237	0.01%
2021/10/04	5.3	74.78	2	74.60	74.40	3.3	29,236	0.01%
2021/10/01	9.5	75.34	2	76.20	75.40	7.5	29,267	0.03%
2021/09/30	5.1	76.71	0	0.00	76.70	5.1	28,911	0.02%
2021/09/29	4	76.73	0	0.00	76.70	4	28,935	0.01%
2021/09/28	0	0.00	1	77.60	77.50	-1	28,835	0.00%
2021/09/27	5	77.70	0	0.00	77.70	5	28,897	0.02%
2021/09/24	2	77.50	2	77.55	77.50	0	28,910	0.00%
2021/09/23	2	77.75	0	0.00	77.40	2	29,021	0.01%
2021/09/22	10.4	76.76	0	0.00	77.10	10.4	29,044	0.04%
2021/09/17	7.1	79.18	0.2	80.00	78.80	6.9	28,590	0.02%
2021/09/16	5.1	80.71	1	81.40	80.70	4.1	28,189	0.01%
2021/09/15	0	0.00	1	80.90	81.40	-1	28,051	0.00%
2021/09/14	3.1	81.43	0	0.00	80.80	3.1	27,943	0.01%
2021/09/13	3.2	81.24	3	79.60	81.40	0.2	27,843	0.00%
2021/09/10	0.1	77.70	2	77.70	77.60	-1.9	27,755	-0.01%
2021/09/09	0	77.00	3	76.80	77.40	-3	28,035	-0.01%
2021/09/08	16.1	76.98	10	76.80	77.40	6.1	27,917	0.02%
2021/09/07	0	0.00	1	77.40	78.10	-1	27,716	0.00%
2021/09/06	20.6	77.98	1	77.40	77.20	19.6	27,656	0.07%
2021/09/03	3	83.77	7.2	84.80	84.80	-4.2	27,059	-0.02%
2021/09/02	2	83.55	1	83.80	82.70	1	26,702	0.00%
2021/09/01	1	85.30	1	85.00	84.20	0	26,371	0.00%
2021/08/31	2	84.25	2	84.30	85.00	0	26,181	0.00%
2021/08/30	1	83.80	10	84.00	84.80	-9	25,889	-0.03%
2021/08/27	1	81.20	1	83.00	83.50	0	25,694	0.00%
2021/08/26	0	0.00	5	80.50	81.30	-5	25,664	-0.02%
2021/08/25	3	80.43	19	80.38	80.80	-16	25,798	-0.06%
2021/08/24	1	79.50	12	79.82	80.40	-11	25,725	-0.04%
2021/08/23	7	78.59	8	78.96	79.00	-1	25,584	0.00%
2021/08/20	1	76.01	3	75.80	76.50	-2	25,472	-0.01%
2021/08/19	0	0.00	6.5	77.10	77.00	-6.5	26,040	-0.02%
2021/08/18	0	0.00	0.2	77.85	78.00	-0.2	25,902	0.00%
2021/08/17	0	0.00	11.5	77.63	78.20	-11.5	26,016	-0.04%
2021/08/16	9	77.31	12	76.76	76.50	-3	25,957	-0.01%
2021/08/13	4	78.00	2	78.20	78.10	2	26,571	0.01%
2021/08/12	5	78.46	1	78.80	78.80	4	26,794	0.01%
2021/08/11	19.1	78.30	22	78.74	79.20	-3	27,129	-0.01%
2021/08/10	1	76.40	0	0.00	76.00	1	27,455	0.00%
2021/08/09	3.1	75.29	5.1	75.99	76.10	-2	28,302	-0.01%
2021/08/06	0	76.20	0	0.00	76.00	0	28,733	0.00%
2021/08/05	0	0.00	0.8	76.20	76.30	-0.8	29,698	0.00%
2021/08/04	2	76.05	1	76.50	76.30	1	31,868	0.00%
2021/08/03	2	76.00	1	76.10	76.40	1	33,264	0.00%
2021/08/02	4.3	75.47	0	0.00	76.50	4.3	34,382	0.01%
2021/07/30	3.5	74.98	0	0.00	75.00	3.5	34,549	0.01%
2021/07/29	3.3	75.62	1	75.90	75.80	2.3	34,671	0.01%
2021/07/28	9	74.79	1	75.10	75.60	8	35,189	0.02%
2021/07/27	35.1	77.16	192	76.30	76.40	-156.9	35,754	-0.44%	大賣/鉅額交易
2021/07/26	94.6	80.75	8.1	80.21	78.50	86.4	36,651	0.24%
2021/07/23	8	84.15	31.2	84.53	85.00	-23.2	35,783	-0.06%
2021/07/22	101	83.84	4.2	83.57	84.10	96.8	35,413	0.27%	大買/
2021/07/21	13	81.60	11	81.75	81.80	2	35,067	0.01%
2021/07/20	10.4	81.67	63.1	81.03	81.50	-52.7	35,157	-0.15%
2021/07/19	26.2	84.35	127	83.51	83.00	-100.8	34,832	-0.29%	大賣/
2021/07/16	46	81.65	4.2	82.03	82.90	41.8	34,503	0.12%
2021/07/15	110	79.45	5	79.00	79.50	105	33,951	0.31%	大買/鉅額交易
2021/07/14	50.7	77.98	9.1	78.09	78.10	41.5	33,901	0.12%
2021/07/13	3.1	76.74	0.1	76.90	76.20	3	33,916	0.01%
2021/07/12	25.2	77.00	10	77.58	76.10	15.2	33,786	0.04%
2021/07/09	1	74.10	0	74.40	74.20	1	33,694	0.00%
2021/07/08	11	74.79	0	74.80	74.80	11	33,692	0.03%
2021/07/07	4.2	73.78	1	73.90	74.00	3.2	33,896	0.01%
2021/07/06	1.1	74.03	2	74.00	73.70	-0.9	34,220	0.00%
2021/07/05	1	73.30	12	73.43	73.90	-11	34,315	-0.03%
2021/07/02	3	73.10	20	73.25	72.90	-17	34,431	-0.05%
2021/07/01	7	73.47	1.5	73.67	73.40	5.5	34,570	0.02%
2021/06/30	0.1	73.80	4	73.70	73.90	-3.9	34,764	-0.01%
2021/06/29	10.3	72.51	2	72.70	72.60	8.3	35,045	0.02%
2021/06/28	6.5	73.35	9	72.99	73.20	-2.5	35,424	-0.01%
2021/06/25	3	73.20	0	0.00	72.90	3	35,800	0.01%
2021/06/24	0	0.00	14	71.60	71.90	-14	35,812	-0.04%
2021/06/23	30	70.83	2	71.41	71.80	28	36,140	0.08%
2021/06/22	17.3	70.61	0	70.90	70.70	17.3	36,335	0.05%
2021/06/21	51.1	69.91	0	0.00	70.00	51.1	36,352	0.14%
2021/06/18	58.1	71.34	1	71.60	71.30	57.1	36,089	0.16%
2021/06/17	1.1	72.12	0	0.00	72.30	1.1	35,879	0.00%
2021/06/16	7.8	72.63	1.3	72.70	72.60	6.5	36,428	0.02%
2021/06/15	3	72.97	0	0.00	73.00	3	36,476	0.01%
2021/06/11	1	73.90	2	73.95	73.80	-1	36,693	0.00%
2021/06/10	0	0.00	3	73.73	73.80	-3	36,729	-0.01%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	2	73.65	0	0.00	73.70	2	37,549	0.01%
2021/06/07	3	73.30	5	72.98	73.20	-2	38,854	-0.01%
2021/06/04	0	0.00	1.2	72.74	72.90	-1.2	39,203	0.00%
2021/06/03	1.5	74.43	0	0.00	73.60	1.5	39,914	0.00%
2021/06/02	1	73.70	8	73.30	74.50	-7	40,087	-0.02%
2021/06/01	1.1	72.49	1	72.30	73.00	0.1	39,920	0.00%
2021/05/31	0	0.00	2	72.15	72.30	-2	40,115	0.00%
2021/05/28	1	71.40	6	72.08	72.00	-5	40,194	-0.01%
2021/05/27	4	70.43	0	0.00	71.60	4	40,267	0.01%
2021/05/26	1	71.30	0	0.00	71.60	1	40,456	0.00%
2021/05/25	6	71.95	14	71.91	71.90	-8	41,177	-0.02%
2021/05/24	11	71.66	10	71.30	72.00	1	41,309	0.00%
2021/05/21	2	72.40	14	75.70	72.00	-12	41,400	-0.03%
2021/05/20	13	69.95	2.3	70.02	70.20	10.8	40,820	0.03%
2021/05/19	15.3	71.05	1	70.30	70.60	14.3	40,702	0.04%
2021/05/18	38.2	70.01	36.1	69.00	71.40	2.2	40,660	0.01%
2021/05/17	31	66.97	132	65.76	65.60	-101	40,601	-0.25%	大賣/鉅額交易
2021/05/14	3	69.70	4.3	69.88	69.60	-1.3	39,774	0.00%
2021/05/13	15	69.66	12.6	70.08	68.60	2.4	39,246	0.01%
2021/05/12	25.2	69.93	87	71.70	70.00	-61.8	38,421	-0.16%
2021/05/11	13.3	76.80	7	75.91	74.80	6.3	36,694	0.02%
2021/05/10	10.2	75.51	27.2	76.22	76.60	-17	35,260	-0.05%
2021/05/07	0.8	70.46	0	0.00	70.80	0.8	34,384	0.00%
2021/05/06	5.1	69.76	1	69.30	69.60	4.1	34,193	0.01%
2021/05/05	4	69.85	11	68.33	69.50	-7	33,736	-0.02%
2021/05/04	28	68.72	20.3	67.49	67.40	7.7	33,156	0.02%
2021/05/03	54.3	69.62	32.4	70.09	68.80	21.9	32,463	0.07%
2021/04/29	8.1	64.41	1	64.30	64.20	7.1	31,048	0.02%
2021/04/28	9	64.88	1	65.70	65.10	8	30,854	0.03%
2021/04/27	0	0.00	4	64.70	64.90	-4	30,724	-0.01%
2021/04/26	1	64.10	3	63.53	64.10	-2	30,536	-0.01%
2021/04/23	2	60.80	0	0.00	61.30	2	30,234	0.01%
2021/04/22	3	61.30	3	61.57	61.10	0	30,326	0.00%
2021/04/21	1	61.30	6.1	61.14	61.40	-5.1	30,017	-0.02%
2021/04/20	3	61.73	6	61.83	61.80	-3	30,043	-0.01%
2021/04/19	2.2	60.69	2	60.81	61.80	0.1	30,178	0.00%
2021/04/16	2	59.85	0	0.00	60.00	2	30,110	0.01%
2021/04/15	1	58.50	17	58.91	60.00	-16	30,284	-0.05%
2021/04/14	9	57.18	0	0.00	57.10	9	29,598	0.03%
2021/04/13	1	57.90	0	0.00	57.80	1	29,559	0.00%
2021/04/12	6	57.80	3	57.50	58.00	3	29,197	0.01%
2021/04/09	2.1	56.45	0	0.00	56.40	2.1	28,971	0.01%
2021/04/08	2.1	57.01	1	56.90	56.90	1.1	28,985	0.00%
2021/04/07	0.1	57.40	0	0.00	57.50	0.1	29,180	0.00%
2021/04/06	4	57.43	1.7	57.61	57.30	2.3	28,913	0.01%
2021/04/01	20	57.69	0.3	57.70	57.80	19.7	28,624	0.07%
2021/03/31	4	57.25	4	57.03	56.80	0	28,086	0.00%
2021/03/30	0.1	55.80	3	56.57	56.80	-3	27,757	-0.01%
2021/03/29	0	0.00	2	55.80	55.90	-2	27,361	-0.01%
2021/03/26	2.2	55.51	1.4	55.54	55.50	0.8	27,328	0.00%
2021/03/25	1.1	54.83	0	0.00	55.30	1.1	27,357	0.00%
2021/03/24	7.3	54.32	1	54.20	54.40	6.3	27,212	0.02%
2021/03/23	7.2	54.32	14.3	54.64	54.50	-7.1	27,030	-0.03%
2021/03/22	22	53.76	6	53.93	53.90	16	26,920	0.06%
2021/03/19	2.1	53.53	0	0.00	53.70	2.1	27,234	0.01%
2021/03/18	3	54.77	2.1	54.60	54.40	0.9	26,995	0.00%
2021/03/17	14.1	54.86	2	54.60	54.50	12.1	27,457	0.04%
2021/03/16	0.1	55.30	1	55.30	55.40	-0.9	27,420	0.00%
2021/03/15	12	55.67	0	0.00	55.50	12	27,388	0.04%
2021/03/12	3.3	54.86	4.5	54.98	54.90	-1.3	27,099	0.00%
2021/03/11	4	55.72	7.2	55.85	55.40	-3.2	26,922	-0.01%
2021/03/10	3.3	53.48	8	53.64	54.00	-4.7	25,773	-0.02%
2021/03/09	12.2	53.27	10.1	53.54	53.70	2.1	25,454	0.01%
2021/03/08	1.5	52.10	4.1	52.09	52.10	-2.6	24,877	-0.01%
2021/03/05	1.6	50.55	0	0.00	50.80	1.6	24,534	0.01%
2021/03/04	22	50.21	0	0.00	50.60	22	25,238	0.09%
2021/03/03	2.3	50.69	2	51.10	51.00	0.2	25,089	0.00%
2021/03/02	16.8	50.44	0	0.00	50.10	16.8	24,982	0.07%
2021/02/26	12.1	50.68	1	52.20	49.90	11.1	24,694	0.04%
2021/02/25	41	51.41	18	51.31	51.70	23	23,847	0.10%
2021/02/24	0	50.00	4.3	50.09	50.00	-4.3	23,128	-0.02%
2021/02/23	0.3	49.73	5	49.75	49.75	-4.7	22,937	-0.02%
2021/02/22	50.4	49.45	0	0.00	48.95	50.4	22,702	0.22%
2021/02/19	0.1	49.00	7	49.08	49.10	-6.9	22,644	-0.03%
2021/02/18	8.5	49.40	4	49.72	49.20	4.5	22,724	0.02%
2021/02/17	2	48.13	6.5	48.53	48.90	-4.5	22,516	-0.02%
2021/02/05	2	47.03	12	46.99	46.90	-10	21,815	-0.05%
2021/02/04	6	47.14	5	47.05	47.10	1	22,053	0.00%
2021/02/03	0	47.25	8.3	47.45	47.60	-8.3	22,835	-0.04%
2021/02/02	3	47.10	1	47.35	47.25	2	22,979	0.01%
2021/02/01	2	45.78	0	0.00	45.95	2	22,665	0.01%
2021/01/29	3	45.97	0	0.00	45.55	3	22,644	0.01%
2021/01/28	14	46.44	5	46.10	46.20	9	22,410	0.04%
2021/01/25	1	47.00	1.4	47.36	47.40	-0.4	21,928	0.00%
2021/01/22	1	46.30	6	46.35	46.25	-5	21,726	-0.02%
2021/01/21	4	46.59	2	46.65	46.20	2	21,634	0.01%
2021/01/20	8	46.24	0	0.00	46.20	8	21,583	0.04%
2021/01/19	4.2	47.36	0	0.00	47.25	4.2	21,378	0.02%
2021/01/18	3	46.78	7	46.86	46.95	-4	21,305	-0.02%
2021/01/15	10	48.04	21	48.12	47.60	-11	21,046	-0.05%
2021/01/14	0	0.00	4	48.33	48.45	-4	20,910	-0.02%
2021/01/13	3	48.00	4	48.05	48.30	-1	20,703	0.00%
2021/01/12	24	48.26	9	48.39	47.75	15	20,349	0.07%
2021/01/11	19.3	47.58	14	47.54	47.40	5.3	19,832	0.03%
2021/01/08	4	47.20	9.1	47.05	47.45	-5.1	19,420	-0.03%
2021/01/07	0	0.00	2	46.05	46.20	-2	18,928	-0.01%
2021/01/06	5	45.70	8	46.05	45.60	-3	18,827	-0.02%
2021/01/05	2	46.08	0.2	46.35	46.35	1.8	18,643	0.01%
2021/01/04	2	46.25	1	46.20	46.25	1	18,599	0.01%
2020/12/31	1	46.65	4.2	46.60	46.75	-3.2	18,506	-0.02%
2020/12/30	6	46.38	3	46.52	46.90	3	18,315	0.02%
2020/12/29	1.3	45.54	0	0.00	45.50	1.3	17,978	0.01%
2020/12/28	1	45.30	2	45.35	45.55	-1	18,096	-0.01%
2020/12/24	1	45.60	20	45.80	45.55	-19	18,141	-0.10%
2020/12/23	26	44.59	2.2	44.80	44.80	23.8	17,948	0.13%
2020/12/22	5	45.21	7	45.15	44.90	-2	17,960	-0.01%
2020/12/21	3	45.37	0	0.00	45.50	3	18,211	0.02%
2020/12/17	0	0.00	3	46.25	46.20	-3	17,979	-0.02%
2020/12/16	1	46.45	0	0.00	46.35	1	18,050	0.01%
2020/12/15	11	45.92	0	0.00	45.85	11	18,040	0.06%
2020/12/14	5.6	47.38	2.3	47.42	47.30	3.3	17,640	0.02%
2020/12/11	9	47.14	11	47.11	47.20	-2	17,326	-0.01%
2020/12/10	10	45.77	25	45.62	45.65	-15	16,697	-0.09%
2020/12/09	21	44.86	9	45.00	45.10	12	16,532	0.07%
2020/12/08	1	44.90	5	44.90	45.40	-4	16,584	-0.02%
2020/12/07	0	0.00	1	45.50	45.60	-1	16,494	-0.01%
2020/12/04	2	44.70	4	45.04	45.15	-2	16,320	-0.01%
2020/12/03	1	44.40	0	0.00	44.45	1	16,105	0.01%
2020/12/02	1	44.40	2	44.40	44.55	-1	15,890	-0.01%
2020/12/01	1	44.65	0	0.00	44.80	1	15,675	0.01%
2020/11/30	6	44.96	3	45.45	44.30	3	15,570	0.02%
2020/11/27	2	45.45	0	0.00	45.65	2	14,834	0.01%
2020/11/26	0	0.00	3	45.57	45.60	-3	14,746	-0.02%
2020/11/25	5	45.10	0	0.00	45.15	5	14,672	0.03%
2020/11/24	2	45.25	3	44.95	44.95	-1	14,637	-0.01%
2020/11/23	2	45.35	0	0.00	45.50	2	14,581	0.01%
2020/11/20	4	44.75	3	44.47	44.90	1	14,590	0.01%
2020/11/19	0	0.00	5	45.40	45.25	-5	14,975	-0.03%
2020/11/18	0	0.00	2	45.65	45.50	-2	14,881	-0.01%
2020/11/17	5	45.40	5	45.25	45.55	0	14,877	0.00%
2020/11/13	6	45.04	1	45.35	45.30	5	14,784	0.03%
2020/11/12	2.3	45.06	6	45.08	45.20	-3.7	14,647	-0.03%
2020/11/11	4	44.91	32	45.11	45.55	-28	14,376	-0.19%
2020/11/10	2	43.50	8	43.64	43.60	-6	13,554	-0.04%
2020/11/09	0	0.00	2	42.63	42.70	-2	13,328	-0.02%
2020/11/06	1	41.95	0	0.00	41.95	1	13,253	0.01%
2020/11/05	0	0.00	3	41.75	41.65	-3	13,504	-0.02%
2020/10/29	4	40.80	0	0.00	40.75	4	13,549	0.03%
2020/10/28	0	0.00	10	41.30	41.35	-10	13,517	-0.07%
2020/10/27	2	41.33	0	0.00	41.30	2	13,626	0.01%
2020/10/21	0	0.00	1	41.55	41.40	-1	13,621	-0.01%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/05	7	41.64	0	0.00	41.20	7	13,460	0.05%
2020/09/24	6	40.78	0	0.00	40.60	6	13,700	0.04%
2020/09/23	2	41.55	0	0.00	41.75	2	13,275	0.02%
2020/09/22	3	42.05	3	42.00	41.90	0	13,140	0.00%
2020/09/21	8	42.43	0	0.00	42.40	8	13,295	0.06%
2020/09/17	1	43.60	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	2	43.70	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	0	0.00	2	43.65	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	6	43.41	43.45	-6	13,010	-0.05%
2020/09/08	0	0.00	2	42.50	42.50	-2	12,825	-0.02%
2020/09/03	0	0.00	1	42.80	42.75	-1	13,311	-0.01%
2020/09/02	5	42.11	0	0.00	42.20	5	13,346	0.04%
2020/08/31	0	0.00	1	43.65	42.80	-1	13,272	-0.01%
2020/08/28	0	0.00	3	43.48	43.30	-3	13,213	-0.02%
2020/08/27	0	0.00	1	43.00	43.10	-1	13,266	-0.01%
2020/08/26	1	43.15	1	43.40	43.40	0	13,235	0.00%
2020/08/25	1	43.10	28	43.36	43.40	-27	13,156	-0.21%
2020/08/21	6	41.58	0	0.00	41.80	6	12,897	0.05%
2020/08/20	7	41.47	5	42.15	41.40	2	12,766	0.02%
2020/08/19	3	42.98	7	43.16	42.75	-4	12,709	-0.03%
2020/08/18	2	42.53	8	42.53	42.55	-6	12,493	-0.05%
2020/08/17	0	0.00	9	42.36	42.50	-9	12,560	-0.07%
2020/08/14	2	41.88	0	0.00	41.85	2	12,580	0.02%
2020/08/13	0	0.00	1	41.90	42.00	-1	12,658	-0.01%
2020/08/12	4.4	41.84	0	0.00	41.85	4.4	12,773	0.03%
2020/08/11	2	42.10	2	41.95	41.75	0	12,660	0.00%
2020/08/10	1	41.55	0	0.00	41.75	1	12,546	0.01%
2020/08/06	6	41.73	2	41.65	41.55	4	12,531	0.03%
2020/08/03	1	41.60	0	0.00	41.25	1	12,627	0.01%
2020/07/31	2	41.70	0	0.00	41.75	2	12,603	0.02%
2020/07/29	5	41.96	0	0.00	41.80	5	12,418	0.04%
2020/07/28	3	41.73	1	41.85	41.70	2	12,617	0.02%
2020/07/27	1	42.05	0	0.00	41.80	1	12,746	0.01%
2020/07/24	5	42.14	0	0.00	42.00	5	12,880	0.04%
2020/07/23	1	42.80	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	2	42.85	43.10	-2	12,889	-0.02%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/16	1	42.85	0	0.00	42.85	1	13,060	0.01%
2020/07/14	5	42.82	0	0.00	42.70	5	13,170	0.04%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	1	43.00	0	0.00	42.80	1	13,702	0.01%
2020/07/08	4	43.15	4	43.13	43.10	0	13,617	0.00%
2020/07/07	0	0.00	1	43.65	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	15	43.30	43.30	-15	13,742	-0.11%
2020/07/03	1.1	42.67	0.1	42.80	42.80	1	13,867	0.01%
2020/06/30	2	43.90	0	0.00	43.90	2	14,307	0.01%
2020/06/29	0	0.00	3	43.72	43.80	-3	14,241	-0.02%
2020/06/24	10	44.10	1	44.10	44.15	9	14,247	0.06%
2020/06/18	2	43.90	0	0.00	43.85	2	14,934	0.01%
2020/06/17	1	43.70	2	44.20	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	27	44.00	44.10	-27	15,493	-0.17%
2020/06/15	0	0.00	3	43.63	43.10	-3	16,095	-0.02%
2020/06/12	4	43.00	2	43.05	43.25	2	16,407	0.01%
2020/06/11	1	43.40	3	43.97	43.60	-2	16,848	-0.01%
2020/06/10	1	44.60	8	44.50	44.60	-7	17,044	-0.04%
2020/06/08	0	0.00	2	43.95	43.85	-2	18,181	-0.01%
2020/06/05	0	0.00	2	43.40	43.50	-2	18,324	-0.01%
2020/06/04	1	43.45	2	43.55	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	1	43.50	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	2	42.90	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	2	42.80	42.50	-2	18,967	-0.01%
2020/05/28	0	0.00	1	41.95	42.05	-1	18,742	-0.01%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	81	42.65	42.45	-81	18,940	-0.43%
2020/05/22	25	42.14	4	41.80	41.70	21	18,881	0.11%
2020/05/21	3	42.30	4	42.25	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	4	42.30	42.25	-4	18,801	-0.02%
2020/05/19	2	42.05	6	42.03	42.00	-4	18,690	-0.02%
2020/05/18	4	41.08	0	0.00	41.20	4	18,448	0.02%
2020/05/13	1	41.05	2	40.95	40.95	-1	18,156	-0.01%
2020/05/12	0	0.00	3	40.80	41.20	-3	18,167	-0.02%
2020/05/11	1	41.15	0	0.00	41.20	1	18,225	0.01%
2020/05/08	3	40.83	6	40.77	40.65	-3	18,241	-0.02%
2020/05/07	2	40.58	7	40.61	40.50	-5	18,279	-0.03%
2020/05/06	2.3	40.70	3	40.67	40.55	-0.7	18,315	0.00%
2020/05/05	1	41.00	7	40.72	40.65	-6	18,380	-0.03%
2020/05/04	11	40.77	3	40.68	40.75	8	18,411	0.04%
2020/04/30	7	42.16	17	41.92	42.30	-10	18,225	-0.05%
2020/04/29	0	0.00	2	41.30	41.05	-2	18,188	-0.01%
2020/04/28	3	40.23	0	0.00	40.30	3	18,182	0.02%
2020/04/24	2	39.25	0	0.00	39.20	2	18,683	0.01%
2020/04/22	2	38.53	0	0.00	39.45	2	18,721	0.01%
2020/04/21	6	39.20	10	39.05	39.00	-4	18,670	-0.02%
2020/04/20	10	40.20	0	0.00	40.10	10	18,566	0.05%
2020/04/16	2	40.23	5	40.30	40.20	-3	18,482	-0.02%
2020/04/15	0	0.00	12	40.77	41.05	-12	18,295	-0.07%
2020/04/14	17	40.53	9	40.13	40.65	8	18,190	0.04%
2020/04/13	12	39.73	0	0.00	39.50	12	18,003	0.07%
2020/04/10	2	39.10	0	0.00	39.20	2	17,881	0.01%
2020/04/09	2	38.18	0	0.00	38.20	2	17,767	0.01%
2020/04/08	0	0.00	2	37.85	37.95	-2	17,642	-0.01%
2020/04/07	1	37.35	0	0.00	37.25	1	17,403	0.01%
2020/04/06	3	37.07	2	36.93	37.30	1	17,181	0.01%
2020/03/31	6	37.89	0	0.00	37.55	6	16,767	0.04%
2020/03/27	2	38.15	1	38.20	38.30	1	16,359	0.01%
2020/03/26	4	37.40	0	0.00	37.30	4	16,114	0.02%
2020/03/25	1	37.25	14	37.28	37.10	-13	16,112	-0.08%
2020/03/23	2	36.20	0	0.00	36.00	2	15,817	0.01%
2020/03/20	11	35.70	0	0.00	37.50	11	15,842	0.07%
2020/03/19	28	35.40	2	35.38	34.85	26	15,428	0.17%
2020/03/18	3	37.00	0	0.00	36.85	3	15,332	0.02%
2020/03/17	1	37.35	7	37.58	37.35	-6	15,127	-0.04%
2020/03/16	33.3	38.76	6	39.50	38.05	27.3	14,810	0.18%
2020/03/13	8	38.10	2	37.95	39.65	6	14,425	0.04%
2020/03/12	9	41.39	1	40.60	40.50	8	13,472	0.06%
2020/03/11	5	42.55	0	0.00	42.15	5	13,056	0.04%
2020/03/10	6	42.46	0	0.00	42.35	6	13,022	0.05%
2020/03/09	8	42.68	0	0.00	42.35	8	12,848	0.06%
2020/03/06	1	44.70	0	0.00	44.20	1	12,372	0.01%
2020/03/05	3	44.98	0	0.00	45.15	3	12,347	0.02%
2020/03/03	4	44.15	0	0.00	44.15	4	12,548	0.03%
2020/02/26	2	44.45	0	0.00	44.70	2	13,411	0.01%
2020/02/25	2	44.70	2	45.00	44.95	0	13,301	0.00%
2020/02/24	1	45.20	0	0.00	45.00	1	13,338	0.01%
2020/02/21	2	45.68	0	0.00	45.70	2	13,244	0.02%
2020/02/20	4	46.23	0	0.00	46.10	4	13,321	0.03%
2020/02/17	1	45.80	0	0.00	45.95	1	13,316	0.01%
2020/02/12	1	46.35	0	0.00	46.35	1	13,455	0.01%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	0.2	45.15	0	0.00	45.15	0.2	13,575	0.00%
2020/02/07	0	0.00	1	45.55	45.40	-1	14,026	-0.01%
2020/02/05	1	44.70	0	0.00	45.40	1	13,961	0.01%
2020/02/04	2	44.15	0	0.00	45.05	2	13,912	0.01%
2020/02/03	1	44.15	0	0.00	44.15	1	13,979	0.01%
2020/01/31	0	0.00	1	45.25	45.05	-1	13,806	-0.01%
2020/01/30	3	45.30	3	45.77	45.00	0	13,719	0.00%
2020/01/20	1	47.05	0	0.00	47.10	1	13,126	0.01%
2020/01/16	0	0.00	10	46.80	46.90	-10	12,986	-0.08%
2020/01/14	0	0.00	1	46.95	47.00	-1	12,838	-0.01%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2019/12/27	1	46.70	0	0.00	46.75	1	12,512	0.01%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/19	0	0.00	5	46.70	46.75	-5	12,514	-0.04%
2019/12/18	0	0.00	2	46.80	46.75	-2	12,459	-0.02%
2019/12/16	0	0.00	3	46.60	46.60	-3	12,268	-0.02%
2019/12/13	0	0.00	7	46.81	47.15	-7	12,136	-0.06%
2019/12/12	2	46.08	1	46.10	46.05	1	11,685	0.01%
2019/12/09	0	0.00	1	45.45	45.45	-1	11,404	-0.01%
2019/12/02	1	44.50	4	44.75	44.80	-3	11,513	-0.03%
2019/11/29	2	44.85	2	44.90	44.80	0	11,431	0.00%
2019/11/26	8	46.35	24	46.16	46.00	-16	10,945	-0.15%
2019/11/25	0	0.00	4	46.05	46.10	-4	10,286	-0.04%
2019/11/20	0	0.00	1	45.25	45.45	-1	9,948	-0.01%
2019/11/18	0	0.00	3	45.60	45.60	-3	9,831	-0.03%
2019/11/14	0	0.00	1	45.25	45.10	-1	9,986	-0.01%
2019/11/13	10	45.40	0	0.00	45.30	10	10,209	0.10%
2019/11/12	4	45.55	1	45.50	45.55	3	10,259	0.03%
2019/11/11	0	0.00	1	45.15	45.20	-1	10,222	-0.01%
2019/11/08	0	0.00	1	45.75	45.60	-1	10,236	-0.01%
2019/11/07	3	45.85	0	0.00	45.50	3	10,148	0.03%
2019/11/06	5	45.75	6	45.76	45.85	-1	9,873	-0.01%
2019/10/31	1	45.00	0	0.00	44.55	1	9,553	0.01%
2019/10/29	0.4	45.30	9	45.29	45.45	-8.6	9,564	-0.09%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	2	45.20	45.30	-2	9,504	-0.02%
2019/10/03	0	0.00	5	44.11	44.10	-5	9,476	-0.05%
2019/10/01	2	44.80	0	0.00	45.00	2	9,586	0.02%
2019/09/27	0	0.00	1	44.60	44.55	-1	9,708	-0.01%
2019/09/20	0	0.00	2	45.15	45.15	-2	10,806	-0.02%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	1	45.20	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	10	45.20	45.30	-10	10,762	-0.09%
2019/09/12	0	0.00	5	45.00	45.00	-5	10,726	-0.05%
2019/09/10	1	44.95	1	45.00	44.90	0	10,813	0.00%
2019/09/06	0	0.00	0.2	44.00	44.00	-0.2	10,567	0.00%
2019/09/04	1	43.45	1	43.55	43.45	0	10,519	0.00%
2019/09/02	0	0.00	2	43.55	43.50	-2	10,671	-0.02%
2019/08/29	1	43.15	0	0.00	43.15	1	10,797	0.01%
2019/08/27	0	0.00	2.2	43.45	43.50	-2.2	10,851	-0.02%
2019/08/22	1	43.00	0	0.00	43.10	1	10,813	0.01%
2019/08/20	1	43.15	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	1	43.55	43.35	-1	11,128	-0.01%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	6	42.43	0	0.00	42.05	6	11,055	0.05%
2019/08/13	1	42.30	1	42.30	42.30	0	11,116	0.00%
2019/08/12	3	41.75	0	0.00	41.90	3	11,259	0.03%
2019/08/07	1	41.80	0	0.00	41.65	1	11,618	0.01%
2019/08/06	9	41.58	5	41.27	41.70	4	11,901	0.03%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	4	42.40	0	0.00	42.35	4	11,942	0.03%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/19	0	0.00	3	43.75	43.50	-3	12,593	-0.02%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/17	2	43.55	0	0.00	43.50	2	12,580	0.02%
2019/07/16	2	43.93	0	0.00	44.00	2	12,466	0.02%
2019/07/12	4	44.05	0	0.00	43.95	4	12,723	0.03%
2019/07/11	3	44.18	0	0.00	44.20	3	12,840	0.02%
2019/07/10	3	44.22	0	0.00	44.30	3	13,018	0.02%
2019/07/09	3	43.98	0	0.00	44.05	3	13,055	0.02%
2019/07/05	2	44.10	3	44.30	44.30	-1	13,178	-0.01%
2019/07/02	10	46.25	1	46.25	46.25	9	13,031	0.07%
2019/07/01	22	46.20	1	46.15	46.25	21	12,781	0.16%
2019/06/28	1	45.90	2	45.90	45.85	-1	12,611	-0.01%
2019/06/27	2	45.80	2	45.80	45.80	0	12,572	0.00%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/19	0	0.00	6	44.57	44.80	-6	12,755	-0.05%
2019/06/18	1	44.40	0	0.00	44.50	1	12,656	0.01%
2019/06/13	1	43.50	0	0.00	43.65	1	13,170	0.01%
2019/05/31	2	43.00	0	0.00	43.25	2	13,432	0.01%
2019/05/29	2	42.28	0	0.00	42.45	2	13,576	0.01%
2019/05/27	1	42.15	0	0.00	42.30	1	13,665	0.01%
2019/05/24	0.3	42.30	0	0.00	42.00	0.3	13,806	0.00%
2019/05/23	6	42.45	0	0.00	42.50	6	13,755	0.04%
2019/05/20	1	41.95	0	0.00	41.90	1	13,733	0.01%
2019/05/17	1	42.05	0	0.00	41.90	1	13,636	0.01%
2019/05/16	4	42.28	0	0.00	42.00	4	13,498	0.03%
2019/05/15	3	43.20	0	0.00	43.25	3	13,362	0.02%
2019/05/14	1	43.10	0	0.00	43.15	1	13,373	0.01%
2019/05/10	3	44.90	7	45.10	44.60	-4	13,345	-0.03%
2019/05/09	2	44.70	0	0.00	44.60	2	13,436	0.01%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	2	45.65	0	0.00	45.40	2	13,491	0.01%
2019/05/06	1	45.50	0	0.00	45.60	1	13,686	0.01%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/05/02	1	46.20	1	46.00	46.40	0	13,506	0.00%
2019/04/29	0	45.65	0	0.00	45.70	0	13,422	0.00%
2019/04/26	0	0.00	1	45.35	45.50	-1	13,449	-0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/19	1	45.20	0	0.00	45.20	1	14,744	0.01%
2019/04/16	1	45.10	20	45.50	45.30	-19	14,477	-0.13%
2019/04/11	1	45.70	2	45.75	45.55	-1	14,325	-0.01%
2019/04/08	1	45.40	0	0.00	45.35	1	14,074	0.01%
2019/03/28	0	0.00	6	44.88	45.10	-6	13,404	-0.04%
2019/03/26	1	45.45	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.75	0	0.00	45.55	2	13,349	0.01%
2019/03/22	5	46.73	10	46.90	46.40	-5	13,166	-0.04%
2019/03/19	8	46.24	5	46.63	46.95	3	12,850	0.02%
2019/03/15	5	45.28	0	0.00	45.25	5	12,582	0.04%
2019/03/14	0	0.00	6	45.50	45.25	-6	12,452	-0.05%
2019/03/13	3	45.20	0	0.00	45.25	3	12,434	0.02%
2019/03/12	1	45.00	1	45.00	45.00	0	12,423	0.00%
2019/03/11	0	0.00	3	44.60	44.50	-3	12,436	-0.02%
2019/03/07	0.1	45.20	0	0.00	45.10	0.1	12,623	0.00%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/02/27	0	0.00	2	45.35	45.50	-2	12,758	-0.02%
2019/02/22	1	44.90	0	0.00	45.00	1	12,147	0.01%
2019/02/21	1	44.95	0	0.00	45.10	1	12,083	0.01%
2019/02/20	1	45.05	0	0.00	45.05	1	12,003	0.01%
2019/02/19	0	0.00	2	44.85	44.85	-2	11,846	-0.02%
2019/02/15	1	44.60	0	0.00	44.40	1	11,767	0.01%
2019/02/14	5	44.63	0	0.00	44.50	5	11,660	0.04%
2019/02/13	20	44.60	0	0.00	44.60	20	11,458	0.17%
2019/02/11	2	44.63	0	0.00	44.15	2	11,317	0.02%
2019/01/28	1	44.45	1	44.40	44.60	0	10,954	0.00%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/21	1	44.35	1	44.30	44.30	0	10,736	0.00%
2019/01/17	2	44.13	0	0.00	44.05	2	11,002	0.02%
2019/01/16	13	44.08	0	0.00	44.00	13	10,922	0.12%
2019/01/15	3	44.62	0	0.00	44.60	3	10,614	0.03%
2019/01/14	9	45.09	0	0.00	45.00	9	10,342	0.09%
2019/01/11	7	46.48	0	0.00	45.95	7	10,140	0.07%
2019/01/10	3	46.80	0	0.00	46.90	3	9,958	0.03%
2019/01/08	1	45.85	0	0.00	45.70	1	9,975	0.01%
2019/01/07	1	45.70	0	0.00	45.95	1	10,273	0.01%
2019/01/03	1	46.00	0	0.00	45.80	1	10,903	0.01%
2019/01/02	2	46.25	0	0.00	46.10	2	11,063	0.02%
2018/12/25	7	46.27	0	0.00	46.50	7	11,742	0.06%
2018/12/24	2	46.58	0	0.00	46.85	2	11,927	0.02%
2018/12/20	1	46.90	0	0.00	47.05	1	12,555	0.01%
2018/12/17	1	47.65	1	47.65	47.75	0	12,959	0.00%
2018/12/10	1	47.35	0	0.00	47.50	1	12,977	0.01%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	2	49.95	0	0.00	49.90	2	12,278	0.02%
2018/11/13	0	0.00	4	50.40	51.00	-4	12,510	-0.03%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/07	0	0.00	1	50.00	50.30	-1	12,670	-0.01%
2018/11/02	0.5	48.90	0	0.00	48.90	0.5	12,682	0.00%
2018/10/26	2	47.15	0	0.00	47.10	2	12,485	0.02%
2018/10/22	1	50.00	0	0.00	50.00	1	12,160	0.01%
2018/10/15	0.5	49.95	0	0.00	49.95	0.5	12,269	0.00%
2018/10/11	1	50.00	0	0.00	49.65	1	11,865	0.01%
2018/10/08	0	0.00	1	51.20	51.60	-1	11,184	-0.01%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/11	6	49.50	0	0.00	49.80	6	11,015	0.05%
2018/09/10	0	0.00	2	49.45	49.40	-2	11,238	-0.02%
2018/09/07	1	49.90	0	0.00	49.50	1	11,443	0.01%
2018/08/27	0.3	50.60	0	0.00	50.70	0.3	11,774	0.00%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/21	0	0.00	1	50.00	50.00	-1	12,096	-0.01%
2018/08/17	0	0.00	1	50.00	49.90	-1	12,024	-0.01%
2018/08/14	1	50.20	0	0.00	50.30	1	12,078	0.01%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/09	0	0.00	1	50.70	50.40	-1	12,483	-0.01%
2018/08/08	0	0.00	2	50.70	50.70	-2	12,640	-0.02%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.40	0	0.00	50.30	2	13,149	0.02%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/04	4	49.89	0	0.00	50.00	4	13,615	0.03%
2018/07/03	1	50.20	0	0.00	50.00	1	13,638	0.01%
2018/06/25	4	53.45	0	0.00	53.20	4	12,832	0.03%
2018/06/11	1	53.80	0	0.00	53.70	1	12,305	0.01%
2018/05/30	1	51.30	0	0.00	51.20	1	12,242	0.01%
2018/05/29	2	53.05	0	0.00	52.80	2	12,296	0.02%
2018/05/25	2	53.10	1	53.10	53.10	1	12,581	0.01%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	3	53.00	53.20	-3	12,638	-0.02%
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/14	1	52.00	1	51.90	51.80	0	12,756	0.00%
2018/05/11	1	51.70	0	0.00	51.80	1	12,840	0.01%
2018/04/30	0	0.00	1	50.80	51.00	-1	13,175	-0.01%
2018/04/25	1	50.20	0	0.00	50.30	1	13,266	0.01%
2018/04/19	1	50.40	0	0.00	50.60	1	14,009	0.01%
2018/04/13	0.4	51.10	0	0.00	51.20	0.4	14,345	0.00%
2018/04/11	0	0.00	1	51.60	51.00	-1	14,669	-0.01%
2018/04/10	1	50.80	0	0.00	51.00	1	14,659	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/29	4	50.10	0	0.00	50.10	4	14,706	0.03%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	1	50.60	0	0.00	50.30	1	14,657	0.01%
2018/03/12	1	52.20	0	0.00	51.80	1	14,194	0.01%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/01	1	51.60	0	0.00	52.20	1	15,358	0.01%
2018/02/26	2	52.10	0	0.00	52.20	2	15,360	0.01%
2018/02/21	1	51.40	0	0.00	51.90	1	16,922	0.01%
2018/02/12	0.5	51.00	0	0.00	51.00	0.5	16,782	0.00%
2018/02/07	3	50.40	0	0.00	50.20	3	16,574	0.02%
2018/02/05	2	52.10	0	0.00	52.10	2	15,858	0.01%
2018/01/29	0.1	53.80	0	0.00	54.00	0.1	15,380	0.00%
2018/01/23	0.1	53.80	10	54.00	54.00	-9.9	15,235	-0.06%
2018/01/22	1	53.80	0	0.00	54.10	1	15,357	0.01%
2018/01/19	0	0.00	5	53.60	53.90	-5	15,384	-0.03%
2018/01/10	0	0.00	20	53.00	53.00	-20	14,236	-0.14%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	1	52.20	52.50	-1	13,984	-0.01%
2018/01/05	1	52.10	11	52.19	52.20	-10	13,900	-0.07%
2018/01/03	10	51.40	0	0.00	51.50	10	13,865	0.07%
2018/01/02	0	0.00	4	50.90	51.00	-4	13,535	-0.03%