富邦金 (2881)-元大-莒光券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/05/13	0	0.00	2.1	71.50	71.50	-2.1	15,535	-0.01%
2024/05/10	1	71.10	6.3	71.24	71.80	-5.3	15,359	-0.03%
2024/05/09	0	0.00	3.1	70.34	69.90	-3.1	14,925	-0.02%
2024/05/08	0.1	69.70	1.1	69.70	69.90	-1	14,769	-0.01%
2024/05/07	0	69.80	1	70.00	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	35.6	69.90	70.00	-35.6	14,722	-0.24%
2024/05/02	1	69.20	0	0.00	69.00	1	14,623	0.01%
2024/04/30	2	69.55	0.1	69.20	69.10	1.9	14,584	0.01%
2024/04/29	2	68.95	20.1	69.37	69.40	-18.1	14,502	-0.12%
2024/04/25	0.1	66.40	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	2	67.05	2.3	66.91	66.80	-0.3	14,297	0.00%
2024/04/23	0.3	66.60	0	0.00	66.30	0.3	14,674	0.00%
2024/04/22	0.2	66.29	0.6	66.10	66.20	-0.4	14,818	0.00%
2024/04/19	4.2	65.35	2.2	64.74	65.00	2	14,682	0.01%
2024/04/18	0.2	66.10	0	0.00	66.30	0.2	14,312	0.00%
2024/04/17	4	65.98	0	0.00	66.00	4	14,158	0.03%
2024/04/16	15.8	65.98	3	66.07	65.70	12.8	14,009	0.09%
2024/04/15	5	67.56	0	0.00	67.40	5	13,715	0.04%
2024/04/12	4.8	67.93	0	68.10	67.80	4.8	13,827	0.03%
2024/04/11	28.6	68.48	5	68.20	68.40	23.6	13,737	0.17%
2024/04/10	0.2	69.60	0	0.00	69.20	0.2	13,540	0.00%
2024/04/09	4.2	69.88	4	69.70	70.00	0.2	13,590	0.00%
2024/04/08	5	68.90	0	0.00	68.70	5	13,482	0.04%
2024/04/03	5.1	68.80	0.2	69.10	68.60	4.9	13,479	0.04%
2024/04/02	9	69.44	17.2	69.37	69.50	-8.2	13,362	-0.06%
2024/04/01	1	69.40	2	69.75	69.50	-1	13,371	-0.01%
2024/03/29	15.1	69.80	0	0.00	69.70	15.1	13,366	0.11%
2024/03/28	7	69.37	0.1	69.30	69.30	6.9	13,306	0.05%
2024/03/27	0	0.00	0.1	69.70	69.80	-0.1	13,244	0.00%
2024/03/26	0.1	69.50	0.1	69.30	69.60	0	13,283	0.00%
2024/03/25	0.3	69.23	0.2	69.20	69.00	0.1	13,373	0.00%
2024/03/22	2.8	69.38	1.1	70.66	69.60	1.7	13,255	0.01%
2024/03/21	0	0.00	1.1	70.02	70.70	-1.1	13,122	-0.01%
2024/03/20	2.3	69.81	1.2	69.55	69.60	1.1	13,290	0.01%
2024/03/19	1.5	69.87	2.6	69.64	69.80	-1.1	13,945	-0.01%
2024/03/18	0.1	69.20	0	0.00	69.50	0.1	13,834	0.00%
2024/03/15	0.3	69.64	2	69.55	69.60	-1.7	13,747	-0.01%
2024/03/14	0.7	70.13	3.2	70.33	70.70	-2.5	13,274	-0.02%
2024/03/13	0.5	69.49	0	0.00	69.90	0.5	13,016	0.00%
2024/03/11	0.7	69.36	3.5	69.51	69.20	-2.8	12,911	-0.02%
2024/03/08	8	67.80	12.7	68.87	69.20	-4.7	12,838	-0.04%
2024/03/07	2	67.40	18.5	68.05	68.10	-16.5	12,575	-0.13%
2024/03/06	3	67.43	5.2	67.53	67.30	-2.2	12,463	-0.02%
2024/03/05	2	67.35	1	67.50	67.30	1	12,754	0.01%
2024/03/04	2	67.40	2	67.45	67.40	0	12,816	0.00%
2024/03/01	1.1	67.60	3	67.60	67.40	-1.9	12,878	-0.02%
2024/02/29	0	0.00	4.5	67.42	68.00	-4.5	12,846	-0.04%
2024/02/27	1.1	66.98	1	67.20	66.90	0.1	12,588	0.00%
2024/02/26	0	66.40	5.2	66.93	66.90	-5.2	12,529	-0.04%
2024/02/23	0.8	66.50	0.1	66.60	66.60	0.8	12,538	0.01%
2024/02/22	0.1	66.20	5	66.40	66.50	-5	12,925	-0.04%
2024/02/21	0.4	66.05	1.2	66.11	66.30	-0.8	13,007	-0.01%
2024/02/20	0.3	66.18	4	66.43	66.50	-3.7	13,092	-0.03%
2024/02/19	2.2	65.94	2.2	66.26	66.10	0	13,089	0.00%
2024/02/16	2.1	65.35	1.6	65.50	65.90	0.5	13,316	0.00%
2024/02/15	1.4	65.01	15.6	65.37	65.30	-14.1	13,218	-0.11%
2024/02/05	0.2	64.88	0	0.00	64.70	0.2	12,987	0.00%
2024/02/02	0	0.00	1	64.60	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	5	64.68	64.80	-5	12,788	-0.04%
2024/01/31	0	64.30	12	64.30	64.50	-12	12,743	-0.09%
2024/01/30	0	64.30	1.2	64.74	64.30	-1.1	12,664	-0.01%
2024/01/29	0	64.70	1.4	64.67	64.80	-1.4	12,620	-0.01%
2024/01/26	0	0.00	2.2	64.84	64.80	-2.2	12,633	-0.02%
2024/01/25	0	0.00	0.7	64.40	64.60	-0.7	12,627	-0.01%
2024/01/24	5	64.30	5.1	64.28	64.40	-0.1	12,680	0.00%
2024/01/23	0.1	63.70	0	0.00	63.90	0.1	12,652	0.00%
2024/01/19	1	63.10	0	0.00	63.00	1	12,624	0.01%
2024/01/18	1	62.30	1	62.30	62.30	0	12,575	0.00%
2024/01/17	3.1	62.57	0	0.00	62.30	3.1	12,378	0.02%
2024/01/16	1.2	63.22	6	63.30	63.20	-4.8	12,011	-0.04%
2024/01/15	0	64.10	1	64.30	64.10	-1	11,979	-0.01%
2024/01/12	0	0.00	2.1	63.90	64.10	-2.1	12,266	-0.02%
2024/01/11	0	0.00	44.5	63.74	63.90	-44.5	12,340	-0.36%
2024/01/10	0.2	63.90	1.4	63.83	64.00	-1.3	12,641	-0.01%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	2	63.85	2	64.30	64.10	0	12,707	0.00%
2024/01/05	2	63.25	16.5	63.41	63.20	-14.5	12,586	-0.12%
2024/01/04	0	63.70	2	63.75	63.50	-2	12,612	-0.02%
2024/01/03	3	63.50	4	63.50	63.70	-1	12,742	-0.01%
2024/01/02	0	0.00	1	64.30	64.60	-1	12,604	-0.01%
2023/12/29	0	0.00	1.4	64.57	64.80	-1.4	12,693	-0.01%
2023/12/28	0	0.00	6.2	64.65	64.90	-6.2	12,834	-0.05%
2023/12/27	0	0.00	2.1	64.30	64.60	-2.1	12,812	-0.02%
2023/12/26	0	0.00	0	64.10	64.30	0	12,796	0.00%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/22	0.2	63.50	0	0.00	63.50	0.2	12,920	0.00%
2023/12/21	5	63.40	0	0.00	63.40	5	13,057	0.04%
2023/12/20	5.2	63.67	0	0.00	63.60	5.2	13,042	0.04%
2023/12/19	0	0.00	2	63.70	63.90	-2	13,026	-0.02%
2023/12/18	2	64.30	1	64.30	64.50	1	13,092	0.01%
2023/12/15	1	65.00	4.6	65.03	65.10	-3.6	13,080	-0.03%
2023/12/14	0	0.00	19.6	64.93	65.20	-19.6	12,662	-0.15%
2023/12/13	1.8	62.82	1	62.90	62.90	0.8	11,823	0.01%
2023/12/12	0.2	62.90	32.3	62.90	63.10	-32.1	11,987	-0.27%
2023/12/11	1.2	62.91	0	0.00	62.90	1.2	11,981	0.01%
2023/12/08	1.3	62.85	0.2	63.47	63.20	1.1	11,956	0.01%
2023/12/07	2.1	63.00	0	0.00	63.20	2.1	11,888	0.02%
2023/12/06	1	63.60	0	0.00	63.80	1	11,678	0.01%
2023/12/05	0	63.80	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0.1	63.98	0	0.00	64.40	0.1	11,562	0.00%
2023/12/01	2	63.95	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0.5	63.90	1.4	63.97	64.40	-0.9	11,635	-0.01%
2023/11/29	0.1	63.70	0	0.00	63.70	0.1	11,359	0.00%
2023/11/28	0	0.00	1.4	63.90	63.90	-1.4	11,377	-0.01%
2023/11/27	0	0.00	3.1	64.31	63.50	-3.1	11,505	-0.03%
2023/11/24	0.2	63.80	1.7	63.90	63.90	-1.5	11,496	-0.01%
2023/11/22	2	64.50	1	64.40	64.60	1	11,573	0.01%
2023/11/21	2	64.50	7.9	64.77	64.90	-5.9	11,556	-0.05%
2023/11/20	0	0.00	5.1	63.30	63.50	-5.1	11,121	-0.05%
2023/11/17	0.1	62.80	2.4	63.29	63.20	-2.3	11,019	-0.02%
2023/11/16	1.5	62.87	0	0.00	62.90	1.5	10,907	0.01%
2023/11/15	1	62.10	8.2	62.50	62.70	-7.2	10,849	-0.07%
2023/11/14	2	61.50	1.1	61.88	61.70	0.9	10,586	0.01%
2023/11/13	1.1	61.59	2	61.70	61.70	-0.9	10,655	-0.01%
2023/11/10	0.1	61.40	0	61.50	61.50	0.1	10,782	0.00%
2023/11/09	0	0.00	0	61.40	61.70	0	11,043	0.00%
2023/11/08	0	0.00	3.5	61.56	61.70	-3.5	11,345	-0.03%
2023/11/07	0.1	61.30	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	0	0.00	7.3	61.58	61.50	-7.3	11,533	-0.06%
2023/11/03	1	61.10	0.7	61.10	61.30	0.3	11,525	0.00%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/11/01	2	60.08	1	60.00	60.00	1	11,598	0.01%
2023/10/31	1	60.00	0	0.00	60.10	1	11,596	0.01%
2023/10/30	3	59.90	0	0.00	59.80	3	11,953	0.03%
2023/10/27	0	0.00	0.1	60.00	60.30	-0.1	12,134	0.00%
2023/10/26	5.2	59.51	0	0.00	59.60	5.2	12,483	0.04%
2023/10/25	0	0.00	5.5	60.22	60.00	-5.5	12,502	-0.04%
2023/10/24	1	59.70	1	60.00	59.90	0	12,831	0.00%
2023/10/23	1.7	60.07	0	0.00	59.90	1.7	12,972	0.01%
2023/10/20	8.2	59.59	0	0.00	60.70	8.2	12,837	0.06%
2023/10/19	1	61.10	1.6	61.24	61.00	-0.6	12,622	0.00%
2023/10/18	1.2	60.75	0.1	61.10	61.40	1.1	12,692	0.01%
2023/10/17	0	0.00	2.2	61.19	61.30	-2.2	12,598	-0.02%
2023/10/13	2.6	60.87	0.3	61.20	60.90	2.3	13,435	0.02%
2023/10/12	0.2	61.20	0.1	61.50	61.70	0.1	13,830	0.00%
2023/10/11	0	0.00	2.1	61.30	61.60	-2.1	13,883	-0.01%
2023/10/05	0.1	60.03	0.2	60.10	60.50	-0.1	14,091	0.00%
2023/10/04	0.5	59.99	0	0.00	59.70	0.5	14,204	0.00%
2023/10/03	0.1	60.60	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0	60.90	0	0.00	60.80	0	14,187	0.00%
2023/09/28	0.2	61.10	3.3	60.80	60.70	-3.1	14,444	-0.02%
2023/09/27	0.1	60.40	5.2	60.31	60.60	-5.1	14,373	-0.04%
2023/09/26	2.2	60.79	0.1	60.70	60.60	2.1	14,355	0.01%
2023/09/25	2	61.20	0	0.00	61.30	2	14,201	0.01%
2023/09/22	4.2	61.21	0	0.00	61.00	4.2	14,276	0.03%
2023/09/21	0.2	61.70	0	0.00	61.40	0.2	14,252	0.00%
2023/09/19	7.4	62.75	0	0.00	62.60	7.4	14,108	0.05%
2023/09/18	6	62.70	0.3	62.72	62.80	5.8	14,238	0.04%
2023/09/15	0.1	63.00	0.1	62.80	62.50	0.1	14,283	0.00%
2023/09/14	0.1	62.90	0	0.00	62.90	0.1	14,131	0.00%
2023/09/13	0	0.00	1	62.40	62.40	-1	14,265	-0.01%
2023/09/12	1.2	61.83	0	0.00	62.10	1.2	14,457	0.01%
2023/09/08	0.1	61.70	0.3	61.80	61.80	-0.2	14,636	0.00%
2023/09/07	3.1	61.25	0.3	61.70	61.20	2.8	14,888	0.02%
2023/09/06	0.2	61.51	0	0.00	61.40	0.2	14,932	0.00%
2023/09/05	1.3	61.89	0	0.00	61.80	1.3	14,867	0.01%
2023/09/04	0.1	62.42	1	62.00	62.20	-0.9	15,154	-0.01%
2023/09/01	2.3	64.72	4.7	64.68	64.80	-2.5	15,252	-0.02%
2023/08/31	0.3	64.30	0	0.00	63.60	0.3	15,202	0.00%
2023/08/29	20.1	64.30	1	64.30	64.40	19.1	15,360	0.12%
2023/08/28	0	0.00	1	63.81	64.10	-1	15,470	-0.01%
2023/08/25	2	62.75	0	0.00	62.80	2	15,792	0.01%
2023/08/24	0.6	63.32	2.1	63.15	63.30	-1.4	15,792	-0.01%
2023/08/23	1	62.80	0	0.00	62.80	1	15,914	0.01%
2023/08/22	7	62.77	0	0.00	62.80	7	15,989	0.04%
2023/08/21	0	0.00	2	62.90	63.10	-2	16,090	-0.01%
2023/08/17	0.2	62.03	0.7	62.81	62.50	-0.6	16,188	0.00%
2023/08/16	3.2	62.59	1	62.50	62.50	2.2	16,093	0.01%
2023/08/15	2.2	63.34	12	63.23	63.50	-9.9	16,282	-0.06%
2023/08/14	4.2	63.88	9	64.23	63.90	-4.8	16,421	-0.03%
2023/08/11	0	0.00	2	65.60	65.40	-2	16,400	-0.01%
2023/08/10	1.2	65.05	0.6	65.50	65.40	0.6	16,416	0.00%
2023/08/09	1.9	65.40	1	65.00	65.30	0.9	16,407	0.01%
2023/08/08	0.3	65.37	1.1	65.50	65.20	-0.8	16,380	0.00%
2023/08/07	1.5	65.49	0.2	65.12	65.50	1.3	16,382	0.01%
2023/08/04	6.2	64.75	0	0.00	64.80	6.2	16,316	0.04%
2023/08/02	1.1	64.82	0.6	65.50	65.10	0.5	16,297	0.00%
2023/08/01	2.1	66.38	7.2	66.29	66.50	-5.1	15,960	-0.03%
2023/07/31	1	66.40	4.1	65.87	65.50	-3.1	15,665	-0.02%
2023/07/27	6.1	65.49	4.3	65.40	65.50	1.8	15,296	0.01%
2023/07/26	2.6	63.39	11	64.29	64.50	-8.4	15,046	-0.06%
2023/07/25	2.2	62.91	0	0.00	62.90	2.2	15,020	0.01%
2023/07/24	2	62.70	1.3	62.72	62.60	0.7	15,005	0.00%
2023/07/21	0.8	63.11	0.1	63.00	63.00	0.7	15,021	0.00%
2023/07/20	3.5	63.68	2	63.55	63.50	1.5	14,889	0.01%
2023/07/19	3.4	64.90	4	65.10	64.80	-0.6	14,630	0.00%
2023/07/18	6.1	65.35	12.1	65.58	65.60	-5.9	14,191	-0.04%
2023/07/17	3.2	63.49	8.3	63.81	65.00	-5.1	13,720	-0.04%
2023/07/14	2.2	62.29	1.1	62.26	62.50	1	13,211	0.01%
2023/07/13	1	61.80	0	62.00	61.70	1	13,027	0.01%
2023/07/12	1.1	61.86	5.8	61.83	62.00	-4.7	12,912	-0.04%
2023/07/11	1	61.30	5.5	61.49	61.40	-4.5	12,824	-0.04%
2023/07/10	0.1	60.50	19	60.42	60.20	-18.9	12,675	-0.15%
2023/07/07	22.2	59.90	0	0.00	60.00	22.2	12,651	0.18%
2023/07/06	8	60.55	0	0.00	60.30	8	12,548	0.06%
2023/07/05	0	0.00	0.4	61.17	61.00	-0.4	12,260	0.00%
2023/07/04	2	60.95	1	60.80	60.90	1	12,220	0.01%
2023/07/03	0.4	61.20	4.2	61.27	61.30	-3.8	12,203	-0.03%
2023/06/30	0	61.30	0.2	61.20	60.80	-0.1	12,278	0.00%
2023/06/29	2	61.20	0.3	61.50	61.30	1.7	12,180	0.01%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	2.2	60.76	0	0.00	60.60	2.2	12,038	0.02%
2023/06/26	0	61.30	0	0.00	60.80	0	11,997	0.00%
2023/06/21	0	61.30	2	61.30	61.40	-2	11,924	-0.02%
2023/06/20	0	61.30	2.5	61.13	61.10	-2.5	11,955	-0.02%
2023/06/19	5.6	60.88	1	60.90	61.30	4.6	12,081	0.04%
2023/06/16	0	61.70	1	61.50	61.10	-1	12,007	-0.01%
2023/06/15	0	0.00	12	61.58	61.60	-12	11,954	-0.10%
2023/06/14	1.1	61.96	6.2	61.87	61.80	-5.1	12,219	-0.04%
2023/06/13	1.1	61.21	3.4	61.26	61.10	-2.3	12,343	-0.02%
2023/06/12	4	61.50	0.1	61.30	61.20	3.9	12,213	0.03%
2023/06/09	1	61.10	0	0.00	61.20	1	12,360	0.01%
2023/06/08	21.1	60.74	0	0.00	60.80	21.1	12,494	0.17%
2023/06/07	0	61.90	5	61.72	61.80	-5	12,352	-0.04%
2023/06/06	0.4	61.80	5	61.74	61.90	-4.6	12,304	-0.04%
2023/06/05	4	61.75	10	61.76	61.70	-6	12,299	-0.05%
2023/06/02	2	60.80	0.5	60.50	60.60	1.5	12,012	0.01%
2023/06/01	2.7	60.34	2	60.40	60.40	0.7	12,041	0.01%
2023/05/31	0	61.00	0	0.00	60.80	0	11,927	0.00%
2023/05/30	1	61.00	2	60.95	60.80	-1	11,582	-0.01%
2023/05/29	1	61.04	6.1	61.17	61.10	-5.1	11,633	-0.04%
2023/05/26	3	60.50	4.1	60.53	60.50	-1	11,608	-0.01%
2023/05/25	3	60.53	0	0.00	60.40	3	11,589	0.03%
2023/05/24	1	60.80	0	0.00	61.40	1	11,565	0.01%
2023/05/23	7	61.64	5.4	61.82	61.40	1.5	11,496	0.01%
2023/05/22	6	61.67	2.2	61.61	61.70	3.8	11,417	0.03%
2023/05/19	5	61.46	54	61.54	61.60	-49	11,470	-0.43%
2023/05/18	6	60.70	4.4	60.76	61.10	1.6	11,160	0.01%
2023/05/17	2	59.95	7.5	60.14	60.20	-5.5	10,900	-0.05%
2023/05/16	0	59.40	0	0.00	59.80	0	10,761	0.00%
2023/05/15	1	59.00	0	0.00	59.40	1	10,721	0.01%
2023/05/12	7	58.83	0	0.00	59.00	7	10,668	0.07%
2023/05/11	1	59.50	0	0.00	59.50	1	10,614	0.01%
2023/05/10	0.7	59.22	0	0.00	59.20	0.7	10,585	0.01%
2023/05/09	0.1	59.30	1	59.40	59.50	-0.9	10,632	-0.01%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/04	0.1	58.90	5.1	58.90	59.10	-5	10,960	-0.05%
2023/05/03	0.6	58.50	1	58.50	58.60	-0.4	11,141	0.00%
2023/05/02	0	58.90	0	0.00	58.80	0	11,425	0.00%
2023/04/28	0	0.00	19.8	59.02	59.00	-19.8	11,833	-0.17%
2023/04/27	0	57.70	0	0.00	57.70	0	11,860	0.00%
2023/04/26	9	57.22	3	57.30	57.80	6	11,935	0.05%
2023/04/25	10.1	57.90	3	57.87	57.50	7.1	11,854	0.06%
2023/04/24	0.1	58.00	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0	57.90	2	58.05	57.90	-2	12,012	-0.02%
2023/04/20	0	57.90	7.5	57.91	57.90	-7.5	12,097	-0.06%
2023/04/19	1	58.30	1	58.20	58.20	0	12,308	0.00%
2023/04/18	0.4	58.50	4	58.55	58.60	-3.7	12,313	-0.03%
2023/04/17	0	58.25	3.1	58.50	58.50	-3.1	12,462	-0.02%
2023/04/14	1	57.50	15.4	58.46	58.60	-14.4	12,465	-0.12%
2023/04/13	10.6	57.49	1	57.60	57.40	9.6	12,353	0.08%
2023/04/12	0.2	57.20	14	57.09	57.30	-13.8	12,300	-0.11%
2023/04/11	1.2	56.76	0	0.00	57.10	1.2	12,297	0.01%
2023/04/10	0	57.10	8	57.01	57.10	-8	12,282	-0.06%
2023/04/07	0	56.90	0	0.00	56.90	0	12,277	0.00%
2023/04/06	0.1	56.80	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	0.2	56.89	0	0.00	56.50	0.2	12,223	0.00%
2023/03/30	3	56.80	0	0.00	56.80	3	12,212	0.02%
2023/03/29	0.3	56.79	0	0.00	56.90	0.3	12,306	0.00%
2023/03/28	7	56.40	10.7	56.44	56.50	-3.6	12,543	-0.03%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/24	6.1	56.35	0	0.00	56.30	6.1	13,079	0.05%
2023/03/23	6	56.03	0	0.00	56.50	6	13,077	0.05%
2023/03/22	4.1	56.23	0	0.00	56.20	4.1	13,097	0.03%
2023/03/21	2.8	55.57	0.2	55.30	55.30	2.6	13,028	0.02%
2023/03/20	12.8	55.10	8	55.40	55.00	4.8	13,252	0.04%
2023/03/17	10.1	55.71	1	55.80	55.50	9.1	13,148	0.07%
2023/03/16	11	55.33	6.2	55.28	55.10	4.8	13,023	0.04%
2023/03/15	17.1	56.83	3	56.60	56.50	14.1	12,799	0.11%
2023/03/14	15.8	56.92	2	56.85	56.70	13.8	12,817	0.11%
2023/03/13	4.2	57.58	0	58.10	57.70	4.1	12,695	0.03%
2023/03/10	12.8	58.41	0	0.00	58.30	12.8	12,600	0.10%
2023/03/09	6.2	59.65	2	59.40	59.40	4.2	12,587	0.03%
2023/03/08	2	59.55	0	0.00	60.00	2	13,017	0.02%
2023/03/07	3	59.77	0	0.00	59.80	3	13,258	0.02%
2023/03/06	5	59.80	0	0.00	60.00	5	13,412	0.04%
2023/03/03	1	59.41	1.2	59.68	59.50	-0.1	13,565	0.00%
2023/03/02	1	58.70	5.1	59.59	59.40	-4.1	13,702	-0.03%
2023/03/01	3.1	59.11	0.1	59.40	59.00	3.1	13,838	0.02%
2023/02/24	0.3	60.00	1	59.80	60.00	-0.8	13,752	-0.01%
2023/02/23	0	0.00	2	60.10	59.80	-2	13,705	-0.01%
2023/02/22	0	59.90	0	59.70	59.90	0	13,657	0.00%
2023/02/21	0	60.40	0	0.00	60.20	0	13,571	0.00%
2023/02/20	5.3	60.48	1	60.70	60.70	4.3	13,746	0.03%
2023/02/17	1	60.20	0	0.00	60.30	1	13,818	0.01%
2023/02/16	1	59.70	1	59.90	59.40	0	13,941	0.00%
2023/02/15	0.2	59.56	0	0.00	59.50	0.2	14,446	0.00%
2023/02/14	0.5	59.90	12.5	60.05	60.10	-12	14,414	-0.08%
2023/02/13	1.2	59.15	6	59.68	59.50	-4.8	14,449	-0.03%
2023/02/10	2.6	58.96	1.5	58.94	58.90	1.1	14,442	0.01%
2023/02/09	1.1	59.10	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	3.9	59.24	0.2	59.40	59.20	3.8	14,506	0.03%
2023/02/07	0.2	59.60	2	59.55	59.40	-1.8	14,443	-0.01%
2023/02/06	4.3	59.33	5	59.48	59.40	-0.7	14,380	-0.01%
2023/02/03	1	59.80	3	60.00	59.80	-2	14,258	-0.01%
2023/02/02	10	60.37	15	60.19	60.50	-5	14,283	-0.03%
2023/02/01	11.5	59.92	4.4	59.91	60.00	7	14,100	0.05%
2023/01/31	2.1	60.35	6	60.62	60.20	-3.9	14,018	-0.03%
2023/01/30	7	59.94	18	60.46	61.00	-11	13,815	-0.08%
2023/01/17	2	59.95	0	59.80	59.80	2	13,454	0.01%
2023/01/16	4	59.30	4	59.30	59.40	0	13,298	0.00%
2023/01/13	8.3	59.13	2	59.50	58.70	6.3	13,228	0.05%
2023/01/12	4	58.68	14.2	58.66	58.90	-10.2	13,367	-0.08%
2023/01/11	12	58.20	10	58.30	58.10	2	13,519	0.01%
2023/01/10	0	0.00	1	59.20	59.20	-1	13,552	-0.01%
2023/01/09	0	59.10	4.3	59.43	59.60	-4.3	13,546	-0.03%
2023/01/06	2.2	58.11	2	58.25	58.50	0.2	13,433	0.00%
2023/01/05	0	0.00	7.2	58.20	58.50	-7.2	13,640	-0.05%
2023/01/04	0	0.00	15	57.16	57.20	-15	13,576	-0.11%
2023/01/03	1	55.61	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0	56.40	1.1	56.42	56.30	-1.1	13,759	-0.01%
2022/12/29	3.1	55.90	0	0.00	56.00	3.1	13,846	0.02%
2022/12/28	4	56.58	0	56.80	56.70	4	13,972	0.03%
2022/12/27	0.2	57.10	5	57.22	57.10	-4.8	14,063	-0.03%
2022/12/23	1	56.10	1.3	56.88	56.70	-0.3	14,784	0.00%
2022/12/22	1.1	56.69	2	56.70	56.80	-0.9	15,006	-0.01%
2022/12/21	11	56.09	14	56.57	56.20	-3	15,258	-0.02%
2022/12/20	10.2	55.84	1	56.10	56.20	9.2	15,379	0.06%
2022/12/19	0	56.60	0	0.00	56.60	0	15,446	0.00%
2022/12/16	21.3	56.52	10	56.40	56.10	11.3	15,360	0.07%
2022/12/15	1	57.10	0	0.00	57.30	1	15,307	0.01%
2022/12/14	4.1	57.71	15.6	57.63	57.50	-11.5	15,496	-0.07%
2022/12/13	4.7	58.12	10.3	58.13	57.60	-5.6	15,523	-0.04%
2022/12/12	23	56.03	6	57.47	57.50	17	15,523	0.11%
2022/12/09	1.1	57.59	5	57.50	57.50	-3.9	15,492	-0.03%
2022/12/08	15.1	57.20	15	57.11	57.00	0.1	15,543	0.00%
2022/12/07	3	58.50	4	58.50	58.20	-1	15,569	-0.01%
2022/12/06	2	58.15	1	58.20	58.40	1	15,598	0.01%
2022/12/05	6.1	59.26	2	59.50	59.20	4.1	15,665	0.03%
2022/12/02	0.5	60.29	1	60.50	60.10	-0.5	15,697	0.00%
2022/12/01	3.1	60.57	3.1	60.41	60.40	0	15,818	0.00%
2022/11/30	4.7	60.37	5.5	60.53	60.80	-0.8	15,651	-0.01%
2022/11/29	3	57.90	5.1	59.26	59.60	-2.1	15,187	-0.01%
2022/11/28	3.2	57.31	5	58.08	57.90	-1.8	14,933	-0.01%
2022/11/25	1.1	57.71	11.1	57.83	57.90	-10	14,874	-0.07%
2022/11/24	0.1	57.40	16.5	57.46	57.70	-16.4	14,815	-0.11%
2022/11/23	1.1	56.00	4.4	56.96	57.10	-3.3	14,784	-0.02%
2022/11/22	0	55.80	2	55.70	55.90	-2	14,719	-0.01%
2022/11/21	2.1	55.30	5	55.28	55.50	-2.9	14,781	-0.02%
2022/11/18	8.1	55.16	5	55.44	55.30	3.1	14,865	0.02%
2022/11/17	2	54.60	9	54.93	55.50	-7	14,939	-0.05%
2022/11/16	0.9	55.80	1	55.50	55.50	-0.1	15,000	0.00%
2022/11/15	8	55.96	3	56.07	56.40	5	14,972	0.03%
2022/11/14	2.1	55.61	6.9	55.99	56.30	-4.8	14,896	-0.03%
2022/11/11	8.1	54.69	45.2	55.17	55.50	-37.1	14,748	-0.25%
2022/11/10	3.1	53.20	1.1	53.01	52.80	2	14,303	0.01%
2022/11/09	1.4	53.54	12.8	53.64	53.70	-11.4	14,324	-0.08%
2022/11/08	5.1	52.96	6.2	53.16	53.20	-1.1	14,272	-0.01%
2022/11/07	8.3	52.02	5	52.30	52.80	3.3	14,314	0.02%
2022/11/04	4	51.30	0	0.00	51.50	4	14,616	0.03%
2022/11/03	0.4	51.66	1	51.30	51.70	-0.6	14,659	0.00%
2022/11/02	0	51.90	3	51.90	51.90	-3	14,696	-0.02%
2022/11/01	0.3	51.71	0.2	51.50	52.00	0.1	14,820	0.00%
2022/10/31	0.6	51.63	1.1	51.68	51.00	-0.5	15,003	0.00%
2022/10/28	0.1	51.39	2	51.40	51.50	-1.9	15,117	-0.01%
2022/10/27	2	51.25	1	51.30	51.10	1	15,265	0.01%
2022/10/26	3	50.21	2.2	50.63	50.40	0.8	15,365	0.01%
2022/10/25	1.4	49.51	0	0.00	49.95	1.4	15,349	0.01%
2022/10/24	1.1	49.82	4	49.85	49.80	-2.9	15,418	-0.02%
2022/10/21	4	49.76	6	49.66	49.65	-2	15,610	-0.01%
2022/10/20	5	49.30	0	0.00	49.95	5	16,274	0.03%
2022/10/19	6	50.42	2.3	50.51	50.40	3.7	16,593	0.02%
2022/10/18	0.1	50.30	4.1	49.83	50.50	-4	16,666	-0.02%
2022/10/17	3	48.30	0	0.00	48.70	3	16,711	0.02%
2022/10/14	4.3	48.62	0	0.00	48.45	4.3	16,847	0.03%
2022/10/13	2.3	49.14	0	0.00	48.15	2.3	17,060	0.01%
2022/10/12	3	49.80	1.3	49.66	49.60	1.8	17,138	0.01%
2022/10/11	2.2	49.69	2.1	49.76	49.50	0.2	17,391	0.00%
2022/10/06	3.1	50.63	1.2	50.97	50.70	1.9	17,702	0.01%
2022/10/05	1.1	50.51	4	50.60	50.60	-3	17,977	-0.02%
2022/10/04	8.4	49.28	5.1	49.30	49.45	3.3	18,198	0.02%
2022/10/03	5.1	49.30	0	0.00	48.90	5.1	18,097	0.03%
2022/09/30	12.6	49.61	0.2	49.78	49.90	12.5	18,121	0.07%
2022/09/29	4.1	50.10	10	50.30	50.30	-5.9	17,935	-0.03%
2022/09/28	8.2	50.53	0	0.00	50.10	8.2	17,904	0.05%
2022/09/27	18.4	52.36	4	52.40	51.90	14.4	17,867	0.08%
2022/09/26	8.3	52.64	0	0.00	52.90	8.3	17,813	0.05%
2022/09/23	3.2	54.02	0	0.00	53.80	3.2	17,932	0.02%
2022/09/22	10.2	53.51	6	53.70	54.40	4.2	18,087	0.02%
2022/09/21	5.2	56.62	0	56.70	56.50	5.2	17,955	0.03%
2022/09/19	4	56.70	0	0.00	56.80	4	17,853	0.02%
2022/09/16	4.3	56.38	0	0.00	56.50	4.3	17,869	0.02%
2022/09/15	1.1	56.62	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	2.3	56.78	5.1	57.00	56.70	-2.8	17,795	-0.02%
2022/09/13	1.2	57.64	2	57.70	57.70	-0.9	17,951	0.00%
2022/09/12	4	57.20	0	0.00	57.30	4	18,122	0.02%
2022/09/08	1.1	56.41	1	56.60	56.50	0.1	18,203	0.00%
2022/09/07	8.1	56.41	0	0.00	56.10	8.1	18,272	0.04%
2022/09/06	3	56.73	1	57.10	56.90	2	18,236	0.01%
2022/09/05	8.2	56.41	0	0.00	56.60	8.2	18,410	0.04%
2022/09/02	3.2	56.85	0	0.00	56.60	3.2	18,653	0.02%
2022/09/01	7.3	56.74	1	56.70	57.10	6.3	18,831	0.03%
2022/08/31	3.1	57.54	1	57.60	57.40	2.1	18,843	0.01%
2022/08/30	7.1	57.37	0	0.00	57.30	7.1	18,747	0.04%
2022/08/29	5.2	57.57	0	0.00	57.60	5.2	18,924	0.03%
2022/08/26	1.2	58.56	1	58.90	58.50	0.2	18,938	0.00%
2022/08/25	2	58.30	1.1	58.88	58.30	0.9	18,981	0.00%
2022/08/24	8	58.15	1	58.10	58.30	7	19,096	0.04%
2022/08/23	5	58.22	0	0.00	58.20	5	20,315	0.02%
2022/08/22	1.9	59.01	0	0.00	58.80	1.9	20,608	0.01%
2022/08/19	1.2	59.83	0	0.00	60.00	1.2	20,843	0.01%
2022/08/18	4	59.83	10	59.80	60.00	-6	21,181	-0.03%
2022/08/17	2	60.20	4	60.30	60.50	-2	21,624	-0.01%
2022/08/16	2	60.00	2.1	60.20	60.00	-0.1	21,915	0.00%
2022/08/15	3.4	60.01	0	0.00	60.10	3.4	22,460	0.02%
2022/08/12	2.1	59.90	0.1	60.00	60.00	2	22,599	0.01%
2022/08/11	1.1	60.06	5.6	59.70	59.90	-4.5	22,914	-0.02%
2022/08/10	11.1	58.26	14	58.02	58.20	-2.9	23,040	-0.01%
2022/08/09	4	57.93	0	0.00	57.90	4	23,536	0.02%
2022/08/08	3.1	57.36	2	58.30	58.10	1.1	24,189	0.00%
2022/08/05	8	56.84	0	0.00	57.00	8	24,727	0.03%
2022/08/04	6	56.07	0	0.00	56.00	6	25,216	0.02%
2022/08/03	1.1	55.83	4	56.20	56.60	-2.9	25,415	-0.01%
2022/08/02	0	55.90	0	0.00	56.60	0	25,976	0.00%
2022/08/01	0	0.00	1	56.50	56.60	-1	26,481	0.00%
2022/07/29	4.4	56.20	1	55.90	56.10	3.4	27,374	0.01%
2022/07/28	10.1	56.04	2	56.00	56.30	8.1	27,378	0.03%
2022/07/27	11.4	55.08	1	55.50	55.30	10.4	27,223	0.04%
2022/07/26	8	59.21	1	59.50	59.20	7	26,627	0.03%
2022/07/25	3	59.00	0.1	59.30	59.20	2.9	26,269	0.01%
2022/07/22	1	58.30	0	0.00	58.40	1	26,169	0.00%
2022/07/21	12.1	58.16	10	58.24	58.40	2.1	26,216	0.01%
2022/07/20	8	58.88	0	0.00	58.10	8	26,099	0.03%
2022/07/19	2.5	58.76	0	0.00	58.60	2.5	26,050	0.01%
2022/07/18	2	58.85	1	59.30	59.60	1	25,942	0.00%
2022/07/15	6.6	57.47	2.1	57.51	57.30	4.5	25,728	0.02%
2022/07/13	5	58.66	19	58.20	58.70	-14	25,488	-0.05%
2022/07/12	2	55.96	0	0.00	55.80	2	25,377	0.01%
2022/07/11	2	58.30	0	0.00	58.20	2	25,036	0.01%
2022/07/08	1	59.30	0	0.00	58.90	1	25,076	0.00%
2022/07/07	0	0.00	1.5	59.08	59.20	-1.5	24,927	-0.01%
2022/07/06	4	58.50	0.1	60.00	58.20	3.9	24,827	0.02%
2022/07/05	0	0.00	7	60.11	60.30	-7	24,783	-0.03%
2022/07/04	2.1	58.22	0	0.00	57.90	2.1	24,607	0.01%
2022/07/01	2	58.83	3.8	58.74	58.30	-1.8	24,789	-0.01%
2022/06/30	2.2	59.99	0	0.00	59.80	2.2	24,569	0.01%
2022/06/29	1	60.70	0	0.00	60.80	1	24,593	0.00%
2022/06/28	1	61.60	54.5	61.96	61.60	-53.5	24,565	-0.22%
2022/06/27	1	62.50	0	0.00	61.90	1	24,701	0.00%
2022/06/24	3.1	61.44	2	62.10	61.90	1.1	24,659	0.00%
2022/06/23	3.1	60.97	1	61.60	61.10	2.1	24,684	0.01%
2022/06/22	0	62.30	4	62.55	61.70	-4	24,595	-0.02%
2022/06/21	0	0.00	4.2	62.48	63.20	-4.2	24,682	-0.02%
2022/06/20	1.1	60.83	2	60.62	60.20	-0.9	24,679	0.00%
2022/06/17	2.3	60.95	0	0.00	60.80	2.3	24,543	0.01%
2022/06/16	3.2	62.24	7	62.03	61.90	-3.8	24,428	-0.02%
2022/06/15	0.1	62.00	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	0.1	61.84	2	61.30	62.00	-1.9	24,679	-0.01%
2022/06/13	5.2	61.77	0.2	62.20	61.80	5	24,582	0.02%
2022/06/10	4	62.60	0	0.00	62.90	4	24,422	0.02%
2022/06/09	0	0.00	0	63.60	63.40	0	24,384	0.00%
2022/06/07	1.1	63.52	0	0.00	63.40	1.1	24,563	0.00%
2022/06/06	0.1	63.40	1	63.60	64.00	-0.9	24,544	0.00%
2022/06/02	0.1	63.80	0.2	64.00	63.70	-0.1	25,130	0.00%
2022/06/01	3.2	63.71	11	63.71	63.60	-7.8	25,783	-0.03%
2022/05/31	1.1	63.74	7.8	63.63	64.10	-6.7	25,952	-0.03%
2022/05/30	1	63.10	3.9	63.26	63.20	-2.9	24,693	-0.01%
2022/05/27	17.5	60.50	3.1	61.01	61.30	14.4	24,505	0.06%
2022/05/26	3	59.93	8.2	60.33	59.70	-5.1	24,455	-0.02%
2022/05/25	15.1	59.45	4	59.48	59.50	11.1	24,745	0.05%
2022/05/24	3.2	60.37	0.1	60.60	60.10	3.1	24,729	0.01%
2022/05/23	10.5	60.51	10.1	60.50	60.50	0.4	24,463	0.00%
2022/05/20	2.8	62.02	2	62.10	61.80	0.8	24,138	0.00%
2022/05/19	27.7	61.80	0	0.00	61.60	27.7	23,987	0.12%
2022/05/18	19.5	63.61	17.4	63.17	63.70	2.1	23,626	0.01%
2022/05/17	3.4	61.80	5	62.10	61.60	-1.6	23,407	-0.01%
2022/05/16	15.1	62.24	4.4	61.71	62.40	10.7	23,070	0.05%
2022/05/13	7.4	63.19	3.3	63.32	63.50	4.1	22,557	0.02%
2022/05/12	19	64.26	17.4	64.00	63.30	1.6	22,023	0.01%
2022/05/11	8.1	66.14	1	66.00	66.20	7.1	21,432	0.03%
2022/05/10	50.4	66.89	0.2	67.20	67.10	50.1	21,167	0.24%
2022/05/09	34.4	68.78	14.6	68.72	67.80	19.8	20,607	0.10%
2022/05/06	49.2	70.87	2.4	71.04	71.30	46.9	20,087	0.23%
2022/05/05	2	74.55	1.2	74.44	74.50	0.8	19,489	0.00%
2022/05/04	0.1	73.90	0	0.00	74.60	0.1	19,498	0.00%
2022/05/03	1	73.61	0.2	74.00	73.70	0.9	19,964	0.00%
2022/04/28	6	73.00	0	0.00	73.40	6	20,493	0.03%
2022/04/27	5.1	73.47	5	73.60	73.20	0.1	20,536	0.00%
2022/04/26	2	74.50	0	0.00	75.10	2	20,477	0.01%
2022/04/25	1.3	74.28	10	74.17	74.80	-8.7	20,531	-0.04%
2022/04/22	0.1	74.19	3.1	75.35	75.90	-3	20,641	-0.01%
2022/04/21	0	0.00	0.2	74.30	74.60	-0.2	20,967	0.00%
2022/04/20	0	0.00	1	74.00	74.90	-1	21,629	0.00%
2022/04/19	3.1	74.00	1	73.60	73.50	2.1	22,024	0.01%
2022/04/18	13.2	74.01	3.2	74.04	73.90	10	23,113	0.04%
2022/04/15	2.3	75.24	3	75.27	75.10	-0.7	23,008	0.00%
2022/04/14	0.2	75.86	0.2	76.10	75.60	0	23,233	0.00%
2022/04/13	0	76.00	0	0.00	76.40	0	23,341	0.00%
2022/04/12	0.1	75.80	1	75.80	75.80	-0.9	23,389	0.00%
2022/04/11	1.2	76.85	6.5	75.92	76.50	-5.3	23,312	-0.02%
2022/04/07	14.5	76.14	5	76.60	76.00	9.5	23,325	0.04%
2022/04/06	6	77.17	1.4	76.69	77.50	4.6	23,191	0.02%
2022/04/01	2	76.75	20.6	76.90	77.10	-18.6	23,165	-0.08%
2022/03/31	0.2	76.10	3	76.37	76.50	-2.8	22,973	-0.01%
2022/03/30	5	76.00	1	76.00	76.10	4	22,906	0.02%
2022/03/29	2	75.35	3	75.23	75.20	-1	22,733	0.00%
2022/03/28	1	74.61	3.1	74.91	75.10	-2.1	22,732	-0.01%
2022/03/25	2	75.05	1	75.10	75.00	1	22,702	0.00%
2022/03/24	3	75.03	1.1	75.31	75.50	2	22,799	0.01%
2022/03/23	2	75.70	7.4	75.95	75.90	-5.4	24,044	-0.02%
2022/03/22	1.7	73.90	0.1	74.00	74.30	1.6	23,782	0.01%
2022/03/21	6.2	74.21	4	74.18	74.30	2.2	23,744	0.01%
2022/03/18	2	75.00	12.1	75.40	74.30	-10.1	23,722	-0.04%
2022/03/17	1.4	74.77	3.8	74.79	74.80	-2.4	23,610	-0.01%
2022/03/16	8	72.73	0	0.00	73.10	8	23,482	0.03%
2022/03/15	1	72.50	1.3	72.70	72.70	-0.3	23,502	0.00%
2022/03/14	2	73.10	0.2	73.50	72.70	1.8	23,667	0.01%
2022/03/11	1.7	73.16	0	0.00	72.70	1.7	23,716	0.01%
2022/03/10	0	73.80	6	73.68	73.80	-6	23,731	-0.03%
2022/03/09	19.9	71.86	2	72.35	71.70	17.9	23,650	0.08%
2022/03/08	24.8	70.36	4.3	70.23	70.60	20.5	23,509	0.09%
2022/03/07	23.5	72.06	9.2	72.48	71.70	14.3	22,942	0.06%
2022/03/04	8.9	74.64	1	74.40	74.40	7.9	22,811	0.03%
2022/03/03	3.2	75.58	0	0.00	75.60	3.2	22,695	0.01%
2022/03/02	2	75.55	0	0.00	75.60	2	23,078	0.01%
2022/03/01	4	75.75	3.5	75.63	76.20	0.5	22,997	0.00%
2022/02/25	27.9	75.01	8	74.69	75.10	19.9	22,848	0.09%
2022/02/24	7.5	75.66	13.5	75.80	75.90	-6	22,426	-0.03%
2022/02/23	10	76.60	9	76.51	76.50	1	22,153	0.00%
2022/02/22	8.2	76.21	1	76.50	76.50	7.2	22,435	0.03%
2022/02/21	2.1	77.36	0	0.00	77.60	2.1	22,575	0.01%
2022/02/18	4.4	77.86	0.4	78.10	77.80	4	23,102	0.02%
2022/02/17	0	78.20	10	78.53	78.20	-10	23,247	-0.04%
2022/02/16	2	77.60	2.6	77.43	77.80	-0.6	23,189	0.00%
2022/02/15	5.2	77.06	8	76.88	76.60	-2.9	23,115	-0.01%
2022/02/14	14.5	76.22	0	76.50	76.10	14.4	23,054	0.06%
2022/02/11	6.1	76.84	0	0.00	77.30	6.1	23,073	0.03%
2022/02/10	1.2	77.03	0	0.00	77.40	1.2	23,110	0.01%
2022/02/09	7.1	76.89	0.1	76.80	77.10	7	23,163	0.03%
2022/02/08	13.2	77.04	5	77.00	76.80	8.2	23,129	0.04%
2022/02/07	3	76.50	1.1	76.34	77.10	1.9	23,051	0.01%
2022/01/26	7.4	75.64	10	75.54	75.60	-2.6	22,821	-0.01%
2022/01/25	7.6	75.58	0.2	76.00	75.50	7.4	23,018	0.03%
2022/01/24	2.3	75.66	0	0.00	76.50	2.3	22,773	0.01%
2022/01/21	4.8	76.74	10	76.64	76.70	-5.2	23,084	-0.02%
2022/01/20	6.5	78.02	1	78.10	78.30	5.5	22,715	0.02%
2022/01/19	4.6	78.84	13	78.97	78.80	-8.4	22,644	-0.04%
2022/01/18	4	79.60	1.1	79.88	79.40	2.9	22,617	0.01%
2022/01/17	22.5	78.99	22.1	79.42	78.90	0.4	22,492	0.00%
2022/01/14	34.4	80.78	9	80.51	80.40	25.4	22,259	0.11%
2022/01/13	40	81.22	53.5	81.06	81.60	-13.5	21,985	-0.06%
2022/01/12	16.5	79.73	12	79.84	80.00	4.5	21,365	0.02%
2022/01/11	10	79.05	40.5	78.86	79.90	-30.5	20,931	-0.15%
2022/01/10	21.4	76.19	26.4	76.20	76.40	-5	19,839	-0.03%
2022/01/07	1.6	76.31	3	76.03	75.70	-1.4	19,874	-0.01%
2022/01/06	2	75.60	3.1	75.76	75.90	-1.1	19,670	-0.01%
2022/01/05	2	75.50	1.2	75.33	75.70	0.8	19,602	0.00%
2022/01/04	2.1	75.30	1	75.40	75.30	1.1	19,658	0.01%
2022/01/03	3.1	75.47	15.2	75.33	75.30	-12.1	19,625	-0.06%
2021/12/30	31.1	76.39	2.1	76.40	76.30	29	19,745	0.15%
2021/12/29	6.1	76.46	16.3	76.14	76.60	-10.2	19,899	-0.05%
2021/12/28	7	75.49	6	75.62	75.90	1	19,971	0.01%
2021/12/27	4	75.40	3.6	75.46	75.20	0.4	20,035	0.00%
2021/12/24	9.6	75.47	2	75.50	75.20	7.6	20,450	0.04%
2021/12/23	0.7	74.80	0	0.00	74.80	0.7	20,499	0.00%
2021/12/22	4	74.50	0	0.00	74.40	4	20,660	0.02%
2021/12/21	1	75.10	1	75.00	74.80	0	20,663	0.00%
2021/12/20	8.1	74.08	0	0.00	74.10	8.1	20,665	0.04%
2021/12/17	6.2	74.43	0	0.00	74.30	6.2	20,632	0.03%
2021/12/16	0.1	74.90	0	0.00	74.90	0.1	19,329	0.00%
2021/12/15	3.1	74.58	2	74.50	74.60	1.1	19,813	0.01%
2021/12/14	6.1	74.92	4.2	75.02	74.90	1.9	20,293	0.01%
2021/12/13	5	75.97	0	0.00	75.70	5	20,323	0.02%
2021/12/10	2.6	76.05	3	76.20	75.90	-0.4	20,383	0.00%
2021/12/09	25	75.80	8	75.93	76.00	17	20,596	0.08%
2021/12/08	0	75.30	4.3	75.31	76.00	-4.3	21,110	-0.02%
2021/12/07	4.2	74.60	12	74.61	75.30	-7.8	20,922	-0.04%
2021/12/06	6.1	73.82	2	73.90	74.10	4.1	20,895	0.02%
2021/12/03	10.2	73.99	1	74.50	73.90	9.2	21,114	0.04%
2021/12/02	15	73.73	2	73.80	73.70	13	21,136	0.06%
2021/12/01	1.4	73.34	3	73.90	74.10	-1.6	21,743	-0.01%
2021/11/30	5.6	73.49	0	0.00	73.10	5.6	22,098	0.03%
2021/11/29	7.3	73.61	11	73.77	73.50	-3.7	21,815	-0.02%
2021/11/26	15	74.69	1.5	74.50	74.20	13.5	21,766	0.06%
2021/11/25	2	74.30	2	74.20	74.30	0	21,798	0.00%
2021/11/24	11	74.58	1	75.10	74.40	10	22,013	0.05%
2021/11/23	2	74.30	0	0.00	74.30	2	22,200	0.01%
2021/11/22	0.2	74.70	3	74.40	74.40	-2.8	22,115	-0.01%
2021/11/19	8	75.45	2	74.86	74.80	6	22,104	0.03%
2021/11/18	13	76.82	10.6	76.46	76.40	2.4	22,093	0.01%
2021/11/17	15.1	75.05	23.4	75.45	76.10	-8.3	22,097	-0.04%
2021/11/16	9.5	73.71	3	73.50	74.00	6.5	21,727	0.03%
2021/11/15	6	74.25	8	74.40	74.00	-2	21,793	-0.01%
2021/11/12	4	73.50	0	0.00	73.30	4	21,758	0.02%
2021/11/11	6	73.17	3	73.30	73.00	3	21,928	0.01%
2021/11/10	1	72.80	0	0.00	73.00	1	22,005	0.00%
2021/11/09	8.5	73.32	1	73.20	73.10	7.5	21,976	0.03%
2021/11/08	11.1	73.42	36	73.42	73.60	-25	22,005	-0.11%
2021/11/05	1.4	72.23	13	72.29	72.50	-11.6	22,472	-0.05%
2021/11/04	2	72.65	0	0.00	72.50	2	22,426	0.01%
2021/11/03	12.1	72.66	2.1	72.61	72.70	9.9	22,518	0.04%
2021/11/02	26.3	72.88	4.1	72.81	72.60	22.2	22,465	0.10%
2021/11/01	25	73.08	1.1	73.92	73.10	23.9	22,134	0.11%
2021/10/29	22.3	73.49	19.4	73.52	73.60	2.9	21,917	0.01%
2021/10/28	1.3	74.57	0	74.80	74.50	1.3	21,354	0.01%
2021/10/27	5.4	74.69	0	0.00	75.00	5.4	21,533	0.03%
2021/10/26	1	75.40	0	0.00	75.50	1	21,825	0.00%
2021/10/25	0	0.00	0	74.50	74.80	0	21,970	0.00%
2021/10/22	3	74.13	2.1	74.64	74.10	0.9	22,412	0.00%
2021/10/21	1	74.80	2	74.90	74.80	-1	22,994	0.00%
2021/10/20	1	74.31	0.1	74.50	74.30	0.9	23,928	0.00%
2021/10/19	1	75.30	0	0.00	74.80	1	24,513	0.00%
2021/10/18	5	75.30	2	75.30	75.10	3	25,018	0.01%
2021/10/15	4	74.77	0	0.00	75.10	4	25,417	0.02%
2021/10/14	0.4	74.50	5	74.86	74.40	-4.6	25,773	-0.02%
2021/10/13	2.2	74.16	0.2	74.50	74.50	2.1	26,599	0.01%
2021/10/12	4	74.10	0	0.00	74.80	4	27,409	0.01%
2021/10/07	1.1	75.32	1	76.19	75.50	0	28,192	0.00%
2021/10/06	1.2	74.77	1	75.20	74.70	0.2	28,474	0.00%
2021/10/05	3.1	73.37	2.1	73.72	73.80	0.9	29,237	0.00%
2021/10/04	2.1	74.68	22.5	75.47	74.40	-20.4	29,236	-0.07%
2021/10/01	17.2	75.19	3	74.97	75.40	14.2	29,267	0.05%
2021/09/30	0	77.00	0	0.00	76.70	0	28,911	0.00%
2021/09/29	3.1	76.80	1.1	76.64	76.70	2	28,935	0.01%
2021/09/28	3.3	77.26	0	0.00	77.50	3.3	28,835	0.01%
2021/09/27	1	77.50	0.2	77.73	77.70	0.9	28,897	0.00%
2021/09/24	3	77.73	5.1	77.31	77.50	-2.1	28,910	-0.01%
2021/09/23	1	77.90	1	77.51	77.40	0	29,021	0.00%
2021/09/22	13.6	76.80	9.6	77.02	77.10	4	29,044	0.01%
2021/09/17	18.5	79.39	11.3	79.74	78.80	7.2	28,590	0.03%
2021/09/16	5	81.02	1	81.70	80.70	4	28,189	0.01%
2021/09/15	4	80.55	7	80.87	81.40	-3	28,051	-0.01%
2021/09/14	5	81.44	4	82.25	80.80	1	27,943	0.00%
2021/09/13	11	81.40	11.1	80.80	81.40	0	27,843	0.00%
2021/09/10	5	77.50	0	0.00	77.60	5	27,755	0.02%
2021/09/09	5.9	76.62	2	76.90	77.40	3.9	28,035	0.01%
2021/09/08	10.6	77.21	1	76.80	77.40	9.6	27,917	0.03%
2021/09/07	2.1	77.89	0.1	77.60	78.10	2	27,716	0.01%
2021/09/06	51.1	77.91	25.5	78.23	77.20	25.6	27,656	0.09%
2021/09/03	0.3	84.14	21	84.75	84.80	-20.8	27,059	-0.08%
2021/09/02	4.2	83.30	6	83.40	82.70	-1.8	26,702	-0.01%
2021/09/01	2.4	84.38	1	84.80	84.20	1.4	26,371	0.01%
2021/08/31	1.1	83.79	15.1	84.19	85.00	-13.9	26,181	-0.05%
2021/08/30	10	84.16	9	84.17	84.80	1	25,889	0.00%
2021/08/27	2	82.25	33.1	82.75	83.50	-31.1	25,694	-0.12%
2021/08/26	1	81.10	0.1	80.80	81.30	0.9	25,664	0.00%
2021/08/25	1.4	80.69	5.1	80.69	80.80	-3.7	25,798	-0.01%
2021/08/24	1.1	79.25	2.7	79.59	80.40	-1.6	25,725	-0.01%
2021/08/23	1	78.78	20	78.75	79.00	-19	25,584	-0.07%
2021/08/20	6.1	76.63	13	76.48	76.50	-6.9	25,472	-0.03%
2021/08/19	5	77.22	1	77.90	77.00	4	26,040	0.02%
2021/08/18	1	77.80	3	77.47	78.00	-2	25,902	-0.01%
2021/08/17	1	77.40	1.1	78.16	78.20	-0.1	26,016	0.00%
2021/08/16	5.1	77.02	3.7	76.67	76.50	1.4	25,957	0.01%
2021/08/13	3.1	78.07	5	78.10	78.10	-1.9	26,571	-0.01%
2021/08/12	14.1	79.10	1	78.80	78.80	13.1	26,794	0.05%
2021/08/11	28	77.87	29	78.64	79.20	-1	27,129	0.00%
2021/08/10	0	76.10	1	76.20	76.00	-1	27,455	0.00%
2021/08/09	1.5	75.57	0	0.00	76.10	1.5	28,302	0.01%
2021/08/06	3	75.90	0.4	75.80	76.00	2.6	28,733	0.01%
2021/08/05	5	76.20	1	76.00	76.30	4	29,698	0.01%
2021/08/04	11	76.51	0	0.00	76.30	11	31,868	0.03%
2021/08/03	0	76.20	11	76.07	76.40	-11	33,264	-0.03%
2021/08/02	0	76.10	6	75.40	76.50	-6	34,382	-0.02%
2021/07/30	14	74.77	3.4	75.24	75.00	10.6	34,549	0.03%
2021/07/29	4	75.85	5	75.56	75.80	-1	34,671	0.00%
2021/07/28	5.2	75.03	15	75.27	75.60	-9.9	35,189	-0.03%
2021/07/27	34.5	77.20	72	76.77	76.40	-37.5	35,754	-0.10%
2021/07/26	23.9	80.29	6	80.67	78.50	17.9	36,651	0.05%
2021/07/23	7.1	83.96	33.8	83.37	85.00	-26.8	35,783	-0.07%
2021/07/22	4.3	83.91	12.2	82.99	84.10	-7.9	35,413	-0.02%
2021/07/21	18.7	81.40	8.4	81.75	81.80	10.4	35,067	0.03%
2021/07/20	26.1	81.46	64	81.42	81.50	-37.9	35,157	-0.11%
2021/07/19	23.1	83.89	32.7	83.68	83.00	-9.7	34,832	-0.03%
2021/07/16	46.2	82.12	28	81.99	82.90	18.1	34,503	0.05%
2021/07/15	51.1	79.04	8	79.36	79.50	43.1	33,951	0.13%
2021/07/14	45.1	77.80	7	77.31	78.10	38.1	33,901	0.11%
2021/07/13	16.1	77.04	1	76.70	76.20	15.1	33,916	0.04%
2021/07/12	38.2	76.86	6	78.07	76.10	32.2	33,786	0.10%
2021/07/09	1	74.20	20	74.20	74.20	-19	33,694	-0.06%
2021/07/08	11	74.30	3.1	74.62	74.80	7.9	33,692	0.02%
2021/07/07	0	73.90	13	73.95	74.00	-13	33,896	-0.04%
2021/07/06	6	74.10	10	73.95	73.70	-4	34,220	-0.01%
2021/07/05	10.1	73.70	3	73.80	73.90	7.1	34,315	0.02%
2021/07/02	2	73.05	3	73.40	72.90	-1	34,431	0.00%
2021/07/01	4	73.65	3	73.67	73.40	1	34,570	0.00%
2021/06/30	0	0.00	10	73.71	73.90	-10	34,764	-0.03%
2021/06/29	1	72.20	6	72.47	72.60	-5	35,045	-0.01%
2021/06/28	3.2	73.21	4.4	73.20	73.20	-1.3	35,424	0.00%
2021/06/25	2.2	73.19	7.1	72.63	72.90	-4.9	35,800	-0.01%
2021/06/24	0.1	72.00	0	0.00	71.90	0.1	35,812	0.00%
2021/06/23	5	71.30	1	71.70	71.80	4	36,140	0.01%
2021/06/22	3	70.43	1.1	70.61	70.70	2	36,335	0.01%
2021/06/21	11.5	70.10	12.1	70.32	70.00	-0.6	36,352	0.00%
2021/06/18	11.3	71.71	5.4	71.66	71.30	5.9	36,089	0.02%
2021/06/17	4	72.10	7	72.24	72.30	-3	35,879	-0.01%
2021/06/16	5.2	72.56	2	72.65	72.60	3.2	36,428	0.01%
2021/06/15	2	73.15	15	73.15	73.00	-13	36,476	-0.04%
2021/06/11	1.2	73.85	7	73.94	73.80	-5.8	36,693	-0.02%
2021/06/10	2	73.50	39	73.43	73.80	-37	36,729	-0.10%
2021/06/09	4.5	73.02	1	73.10	72.90	3.5	37,125	0.01%
2021/06/08	6.1	73.19	1	73.70	73.70	5.1	37,549	0.01%
2021/06/07	14	72.89	20	73.16	73.20	-6	38,854	-0.02%
2021/06/04	3	72.67	2.1	72.61	72.90	0.9	39,203	0.00%
2021/06/03	9	74.02	0	75.00	73.60	9	39,914	0.02%
2021/06/02	0.3	74.10	1.1	74.38	74.50	-0.8	40,087	0.00%
2021/06/01	6	72.63	0.1	72.55	73.00	5.9	39,920	0.01%
2021/05/31	1	72.30	9	72.10	72.30	-8	40,115	-0.02%
2021/05/28	22.4	71.02	12.2	72.07	72.00	10.2	40,194	0.03%
2021/05/27	6.9	70.76	0	0.00	71.60	6.9	40,267	0.02%
2021/05/26	3.4	71.35	14	71.36	71.60	-10.6	40,456	-0.03%
2021/05/25	3	71.97	7	71.94	71.90	-4	41,177	-0.01%
2021/05/24	7.1	71.80	21.1	71.05	72.00	-14	41,309	-0.03%
2021/05/21	12.1	73.44	30.2	73.19	72.00	-18.2	41,400	-0.04%
2021/05/20	7.1	69.70	19	70.12	70.20	-11.9	40,820	-0.03%
2021/05/19	10.1	70.92	9.3	71.15	70.60	0.8	40,702	0.00%
2021/05/18	2.1	71.29	44.5	71.03	71.40	-42.4	40,660	-0.10%
2021/05/17	29.9	66.44	14.2	66.57	65.60	15.8	40,601	0.04%
2021/05/14	17	70.71	6	69.42	69.60	11	39,774	0.03%
2021/05/13	50	69.40	18.1	69.48	68.60	31.9	39,246	0.08%
2021/05/12	52.8	71.28	32.1	70.12	70.00	20.6	38,421	0.05%
2021/05/11	131.2	76.41	35.3	76.59	74.80	95.8	36,694	0.26%	大買/
2021/05/10	8.3	74.52	47	74.10	76.60	-38.7	35,260	-0.11%
2021/05/07	7.3	70.40	12	70.76	70.80	-4.7	34,384	-0.01%
2021/05/06	15	69.91	4.5	69.35	69.60	10.6	34,193	0.03%
2021/05/05	47.2	68.86	42	69.25	69.50	5.2	33,736	0.02%
2021/05/04	44.4	66.65	124.6	67.05	67.40	-80.2	33,156	-0.24%	大賣/
2021/05/03	34.7	69.96	66	70.16	68.80	-31.3	32,463	-0.10%
2021/04/29	9	64.41	0	0.00	64.20	9	31,048	0.03%
2021/04/28	20.4	65.35	3.1	65.27	65.10	17.3	30,854	0.06%
2021/04/27	15.1	64.22	6	64.23	64.90	9.1	30,724	0.03%
2021/04/26	13.3	63.86	18.2	63.50	64.10	-4.9	30,536	-0.02%
2021/04/23	0.5	61.20	0.5	61.15	61.30	0.1	30,234	0.00%
2021/04/22	6	61.43	11	61.47	61.10	-5	30,326	-0.02%
2021/04/21	5	61.16	40.1	61.38	61.40	-35.1	30,017	-0.12%
2021/04/20	12.3	61.60	4	61.80	61.80	8.3	30,043	0.03%
2021/04/19	15	61.10	16	61.35	61.80	-1	30,178	0.00%
2021/04/16	7.1	59.36	8	59.40	60.00	-0.9	30,110	0.00%
2021/04/15	7.5	58.45	46.4	58.72	60.00	-38.9	30,284	-0.13%
2021/04/14	3.3	56.98	17	57.09	57.10	-13.7	29,598	-0.05%
2021/04/13	11	58.26	11	58.22	57.80	0	29,559	0.00%
2021/04/12	6	57.72	8.1	57.63	58.00	-2.1	29,197	-0.01%
2021/04/09	3.9	56.43	0.1	56.80	56.40	3.7	28,971	0.01%
2021/04/08	4	57.00	0.1	57.20	56.90	3.9	28,985	0.01%
2021/04/07	1	57.00	5	57.20	57.50	-4	29,180	-0.01%
2021/04/06	14.4	57.87	6	57.45	57.30	8.4	28,913	0.03%
2021/04/01	8.3	57.61	13	57.72	57.80	-4.7	28,624	-0.02%
2021/03/31	17.3	56.96	31	57.11	56.80	-13.7	28,086	-0.05%
2021/03/30	9.1	56.89	16	56.68	56.80	-6.9	27,757	-0.03%
2021/03/29	1	55.70	1	55.90	55.90	0	27,361	0.00%
2021/03/26	3.3	55.56	3	56.03	55.50	0.3	27,328	0.00%
2021/03/25	3	55.00	8	55.06	55.30	-5	27,357	-0.02%
2021/03/24	9.3	54.46	2	55.24	54.40	7.2	27,212	0.03%
2021/03/23	7.1	54.59	16	54.72	54.50	-9	27,030	-0.03%
2021/03/22	14	53.86	0	0.00	53.90	14	26,920	0.05%
2021/03/19	8.3	53.50	4.5	53.43	53.70	3.8	27,234	0.01%
2021/03/18	11.2	54.99	5.2	54.98	54.40	6	26,995	0.02%
2021/03/17	7	54.56	3	54.50	54.50	4	27,457	0.01%
2021/03/16	31.1	55.41	0.1	55.30	55.40	31	27,420	0.11%
2021/03/15	15.2	55.65	3	56.20	55.50	12.2	27,388	0.04%
2021/03/12	48.3	54.82	43	55.75	54.90	5.3	27,099	0.02%
2021/03/11	20.4	56.06	19	56.06	55.40	1.4	26,922	0.01%
2021/03/10	0	0.00	13	53.64	54.00	-13	25,773	-0.05%
2021/03/09	3.3	52.99	3	53.47	53.70	0.3	25,454	0.00%
2021/03/08	38.2	52.49	4	52.05	52.10	34.2	24,877	0.14%
2021/03/05	2.3	50.40	1	50.20	50.80	1.3	24,534	0.01%
2021/03/04	5.1	50.42	3	50.90	50.60	2.1	25,238	0.01%
2021/03/03	3	51.00	6	51.08	51.00	-3	25,089	-0.01%
2021/03/02	0	0.00	2	50.60	50.10	-2	24,982	-0.01%
2021/02/26	91.5	51.19	1	50.70	49.90	90.5	24,694	0.37%
2021/02/25	2.5	50.84	2	51.15	51.70	0.5	23,847	0.00%
2021/02/24	2	49.85	1	50.20	50.00	1	23,128	0.00%
2021/02/23	21	49.50	3	49.45	49.75	18	22,937	0.08%
2021/02/22	2	49.40	2	49.55	48.95	0	22,702	0.00%
2021/02/19	0	0.00	2	49.15	49.10	-2	22,644	-0.01%
2021/02/18	1	49.90	0.1	49.40	49.20	0.9	22,724	0.00%
2021/02/17	11	49.18	28	48.90	48.90	-17	22,516	-0.08%
2021/02/05	0.5	46.95	2	47.30	46.90	-1.5	21,815	-0.01%
2021/02/04	0.1	47.35	1	47.05	47.10	-0.9	22,053	0.00%
2021/02/03	0	0.00	2	47.50	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	28	46.98	47.25	-28	22,979	-0.12%
2021/02/01	0.1	45.85	0	0.00	45.95	0.1	22,665	0.00%
2021/01/29	6	45.86	20	45.75	45.55	-14	22,644	-0.06%
2021/01/28	9.1	46.11	0	0.00	46.20	9.1	22,410	0.04%
2021/01/27	1.1	46.80	0	0.00	46.80	1.1	22,191	0.00%
2021/01/26	3	46.63	0	0.00	46.50	3	22,119	0.01%
2021/01/25	80	47.25	11.3	47.41	47.40	68.7	21,928	0.31%
2021/01/22	5	46.40	5	46.40	46.25	0	21,726	0.00%
2021/01/21	13	46.61	2	46.53	46.20	11	21,634	0.05%
2021/01/20	60.2	46.96	57	46.65	46.20	3.2	21,583	0.01%
2021/01/19	0	0.00	1	47.35	47.25	-1	21,378	0.00%
2021/01/18	3.3	46.73	2	46.70	46.95	1.3	21,305	0.01%
2021/01/15	3.1	47.89	61	47.61	47.60	-57.9	21,046	-0.28%
2021/01/14	11	48.24	1	48.15	48.45	10	20,910	0.05%
2021/01/13	6	48.14	32	48.19	48.30	-26	20,703	-0.13%
2021/01/12	67.1	47.75	16	47.90	47.75	51.1	20,349	0.25%
2021/01/11	20.1	47.07	27	47.56	47.40	-6.9	19,832	-0.03%
2021/01/08	7.3	47.39	41	46.74	47.45	-33.7	19,420	-0.17%
2021/01/07	18	46.19	25	46.31	46.20	-7	18,928	-0.04%
2021/01/06	31	45.83	55.1	45.95	45.60	-24.1	18,827	-0.13%
2021/01/05	1	46.05	5.1	46.01	46.35	-4.1	18,643	-0.02%
2021/01/04	9	46.28	6	46.20	46.25	3	18,599	0.02%
2020/12/31	24	46.94	10	46.53	46.75	14	18,506	0.08%
2020/12/30	22	45.99	10	46.67	46.90	12	18,315	0.07%
2020/12/29	10	45.60	0	0.00	45.50	10	17,978	0.06%
2020/12/28	23	45.50	17	45.33	45.55	6	18,096	0.03%
2020/12/25	2	45.50	5	45.61	45.50	-3	18,122	-0.02%
2020/12/24	8	45.51	13.1	45.57	45.55	-5.1	18,141	-0.03%
2020/12/23	4	44.76	0	0.00	44.80	4	17,948	0.02%
2020/12/22	3	45.20	1	45.40	44.90	2	17,960	0.01%
2020/12/21	10	45.44	2.2	45.46	45.50	7.8	18,211	0.04%
2020/12/18	8	46.56	5	46.44	46.00	3	18,064	0.02%
2020/12/17	1	46.35	5	46.37	46.20	-4	17,979	-0.02%
2020/12/16	9	46.26	3	46.28	46.35	6	18,050	0.03%
2020/12/15	8	45.97	0	0.00	45.85	8	18,040	0.04%
2020/12/14	30	47.48	4	47.76	47.30	26	17,640	0.15%
2020/12/11	9	47.44	24.3	46.90	47.20	-15.3	17,326	-0.09%
2020/12/10	0	0.00	10	45.72	45.65	-10	16,697	-0.06%
2020/12/09	1	44.95	1	44.95	45.10	0	16,532	0.00%
2020/12/08	1	45.00	10	45.00	45.40	-9	16,584	-0.05%
2020/12/07	5	45.40	2	45.55	45.60	3	16,494	0.02%
2020/12/04	0	0.00	1	45.10	45.15	-1	16,320	-0.01%
2020/12/03	15	44.57	0	0.00	44.45	15	16,105	0.09%
2020/12/02	8	44.46	0	0.00	44.55	8	15,890	0.05%
2020/12/01	10	44.65	0	0.00	44.80	10	15,675	0.06%
2020/11/30	2	44.90	0	0.00	44.30	2	15,570	0.01%
2020/11/27	0.3	45.65	3	45.77	45.65	-2.8	14,834	-0.02%
2020/11/26	0	0.00	1	45.50	45.60	-1	14,746	-0.01%
2020/11/25	0	0.00	2	45.10	45.15	-2	14,672	-0.01%
2020/11/24	0	0.00	9	45.14	44.95	-9	14,637	-0.06%
2020/11/20	7.1	44.60	0	0.00	44.90	7.1	14,590	0.05%
2020/11/19	1	45.30	0	0.00	45.25	1	14,975	0.01%
2020/11/18	0	0.00	2.2	45.51	45.50	-2.2	14,881	-0.01%
2020/11/17	4	45.20	2	45.70	45.55	2	14,877	0.01%
2020/11/16	11	45.71	42	45.47	45.55	-31	14,813	-0.21%
2020/11/12	2	45.13	5	45.08	45.20	-3	14,647	-0.02%
2020/11/11	8.1	45.16	14	44.96	45.55	-6	14,376	-0.04%
2020/11/10	0	0.00	18	43.54	43.60	-18	13,554	-0.13%
2020/11/09	0	0.00	5	42.10	42.70	-5	13,328	-0.04%
2020/11/06	0	0.00	2	41.90	41.95	-2	13,253	-0.02%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/28	6	41.10	2	41.15	41.35	4	13,517	0.03%
2020/10/27	8	41.50	0	0.00	41.30	8	13,626	0.06%
2020/10/20	1	41.45	0	0.00	41.40	1	13,680	0.01%
2020/10/16	1	41.55	0	0.00	41.35	1	13,717	0.01%
2020/10/15	10.2	41.45	0	0.00	41.30	10.2	13,830	0.07%
2020/10/13	10	41.40	0	0.00	41.45	10	13,582	0.07%
2020/10/12	0.3	41.45	0	0.00	41.45	0.3	13,601	0.00%
2020/10/08	0	0.00	20	41.10	41.05	-20	13,607	-0.15%
2020/10/05	2	41.30	0	0.00	41.20	2	13,460	0.01%
2020/09/30	3	41.80	0	0.00	41.90	3	13,544	0.02%
2020/09/29	11.5	41.55	0	0.00	41.65	11.5	13,566	0.08%
2020/09/28	21	41.10	0	0.00	41.30	21	13,654	0.15%
2020/09/25	5	40.95	5	40.75	40.80	0	13,727	0.00%
2020/09/24	13	40.59	10.2	40.61	40.60	2.8	13,700	0.02%
2020/09/23	25	41.56	0	0.00	41.75	25	13,275	0.19%
2020/09/22	2	41.88	0	0.00	41.90	2	13,140	0.02%
2020/09/21	8	42.59	0	0.00	42.40	8	13,295	0.06%
2020/09/18	1	42.85	11	42.87	42.85	-10	13,252	-0.08%
2020/09/17	1.5	43.27	0	0.00	43.25	1.5	13,119	0.01%
2020/09/16	0	0.00	3	43.75	43.75	-3	13,096	-0.02%
2020/09/14	12	43.54	6	43.70	43.65	6	13,087	0.05%
2020/09/11	4	43.38	6	43.39	43.45	-2	13,010	-0.02%
2020/09/07	0	0.00	2	42.45	42.45	-2	12,905	-0.02%
2020/09/04	2	42.30	0	0.00	42.45	2	13,169	0.02%
2020/08/26	1	43.40	7	43.20	43.40	-6	13,235	-0.05%
2020/08/25	0	0.00	20	42.73	43.40	-20	13,156	-0.15%
2020/08/20	3	42.23	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	8	43.28	42.75	-8	12,709	-0.06%
2020/08/17	0	0.00	1	42.30	42.50	-1	12,560	-0.01%
2020/08/14	1	41.90	0	0.00	41.85	1	12,580	0.01%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/10	31	41.65	10	41.30	41.75	21	12,546	0.17%
2020/08/07	10	41.55	0	0.00	41.15	10	12,544	0.08%
2020/08/06	0	0.00	0.1	41.60	41.55	-0.1	12,531	0.00%
2020/08/05	2	41.35	0	0.00	41.40	2	12,568	0.02%
2020/08/04	3	41.38	0	0.00	41.30	3	12,604	0.02%
2020/08/03	2	41.48	0	0.00	41.25	2	12,627	0.02%
2020/07/31	6	41.78	0	0.00	41.75	6	12,603	0.05%
2020/07/29	0.5	41.80	0	0.00	41.80	0.5	12,418	0.00%
2020/07/28	0	0.00	1	41.85	41.70	-1	12,617	-0.01%
2020/07/27	1	41.95	0	0.00	41.80	1	12,746	0.01%
2020/07/24	1	42.05	3.7	42.09	42.00	-2.7	12,880	-0.02%
2020/07/21	0	0.00	4	42.75	42.50	-4	12,846	-0.03%
2020/07/20	0	0.00	2	42.60	42.65	-2	12,732	-0.02%
2020/07/17	0	0.00	1	43.10	42.80	-1	12,866	-0.01%
2020/07/16	2	42.60	0	0.00	42.85	2	13,060	0.02%
2020/07/14	0	0.00	5	42.95	42.70	-5	13,170	-0.04%
2020/07/13	0	0.00	3	43.00	43.00	-3	13,365	-0.02%
2020/07/10	0	0.00	0.1	42.45	42.40	-0.1	13,490	0.00%
2020/07/09	0	0.00	1	43.05	42.80	-1	13,702	-0.01%
2020/07/08	1	43.10	0	0.00	43.10	1	13,617	0.01%
2020/07/06	0	0.00	4	43.30	43.30	-4	13,742	-0.03%
2020/07/03	0	0.00	2	42.65	42.80	-2	13,867	-0.01%
2020/07/02	1	42.20	0	0.00	42.10	1	14,007	0.01%
2020/07/01	6	42.06	4	42.34	42.30	2	14,311	0.01%
2020/06/29	0	0.00	1	43.75	43.80	-1	14,241	-0.01%
2020/06/23	0	0.00	2	44.00	44.00	-2	14,476	-0.01%
2020/06/19	5	43.69	0	0.00	43.60	5	14,773	0.03%
2020/06/16	1	44.15	2	44.20	44.10	-1	15,493	-0.01%
2020/06/15	7	43.15	2	43.43	43.10	5	16,095	0.03%
2020/06/12	2	43.05	1	43.00	43.25	1	16,407	0.01%
2020/06/11	1	44.40	4	44.49	43.60	-3	16,848	-0.02%
2020/06/10	1	44.75	0	0.00	44.60	1	17,044	0.01%
2020/06/09	0	0.00	1	44.10	44.00	-1	17,833	-0.01%
2020/06/08	2	43.55	3	43.75	43.85	-1	18,181	-0.01%
2020/06/05	1	43.40	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	0.00	10	43.30	43.55	-10	18,566	-0.05%
2020/06/03	0	0.00	10	43.50	43.55	-10	18,973	-0.05%
2020/06/02	2	42.70	2	42.80	42.95	0	18,957	0.00%
2020/05/29	10	41.85	0	0.00	42.40	10	18,961	0.05%
2020/05/28	12	42.24	0	0.00	42.05	12	18,742	0.06%
2020/05/26	0	0.00	24	42.74	42.45	-24	18,940	-0.13%
2020/05/25	2	41.50	0	0.00	41.70	2	18,867	0.01%
2020/05/22	21	41.65	0	0.00	41.70	21	18,881	0.11%
2020/05/21	1	42.75	28	42.37	42.70	-27	18,910	-0.14%
2020/05/19	0	0.00	5	41.94	42.00	-5	18,690	-0.03%
2020/05/18	0	0.00	2	41.20	41.20	-2	18,448	-0.01%
2020/05/15	0	0.00	2	41.10	41.15	-2	18,430	-0.01%
2020/05/14	3	40.60	0	0.00	40.55	3	18,263	0.02%
2020/05/11	2	41.35	10	41.18	41.20	-8	18,225	-0.04%
2020/05/07	3	40.50	0	0.00	40.50	3	18,279	0.02%
2020/05/05	5	41.00	1	40.95	40.65	4	18,380	0.02%
2020/05/04	8	40.58	2	40.85	40.75	6	18,411	0.03%
2020/04/30	6	41.70	3	42.17	42.30	3	18,225	0.02%
2020/04/29	1	41.10	2	41.27	41.05	-1	18,188	-0.01%
2020/04/24	1	39.40	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.90	1	39.95	39.60	0	18,723	0.00%
2020/04/22	1	38.70	0	0.00	39.45	1	18,721	0.01%
2020/04/21	18	39.61	1	39.10	39.00	17	18,670	0.09%
2020/04/20	1	40.10	1	40.30	40.10	0	18,566	0.00%
2020/04/14	1	40.70	1	40.30	40.65	0	18,190	0.00%
2020/04/13	2	39.55	1	39.70	39.50	1	18,003	0.01%
2020/04/10	0	0.00	1	39.10	39.20	-1	17,881	-0.01%
2020/04/09	1	38.20	1	38.15	38.20	0	17,767	0.00%
2020/04/08	1	38.05	1	37.80	37.95	0	17,642	0.00%
2020/04/07	4.1	37.45	2	37.33	37.25	2.1	17,403	0.01%
2020/04/06	6	37.13	0	0.00	37.30	6	17,181	0.03%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	2	37.75	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.55	1	37.45	37.90	0	16,494	0.00%
2020/03/27	1	38.15	1	37.95	38.30	0	16,359	0.00%
2020/03/26	2	37.00	1	37.40	37.30	1	16,114	0.01%
2020/03/25	1	37.25	3	37.20	37.10	-2	16,112	-0.01%
2020/03/24	3	36.40	2	36.95	36.25	1	15,922	0.01%
2020/03/23	3	35.85	7	35.31	36.00	-4	15,817	-0.03%
2020/03/20	13.2	36.35	4	36.69	37.50	9.2	15,842	0.06%
2020/03/19	3	35.33	9	35.00	34.85	-6	15,428	-0.04%
2020/03/18	3.1	36.93	1	37.00	36.85	2.1	15,332	0.01%
2020/03/17	3	37.40	4	37.51	37.35	-1	15,127	-0.01%
2020/03/16	1	39.00	4	39.05	38.05	-3	14,810	-0.02%
2020/03/13	83.2	38.14	2	38.15	39.65	81.2	14,425	0.56%
2020/03/12	7	40.72	0	0.00	40.50	7	13,472	0.05%
2020/03/11	14	42.36	0	0.00	42.15	14	13,056	0.11%
2020/03/10	2	42.35	11	42.10	42.35	-9	13,022	-0.07%
2020/03/09	14	42.71	0	0.00	42.35	14	12,848	0.11%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/02/26	1	44.70	0	0.00	44.70	1	13,411	0.01%
2020/02/24	14	45.07	1	45.25	45.00	13	13,338	0.10%
2020/02/20	2	45.95	0	0.00	46.10	2	13,321	0.02%
2020/02/19	1	46.30	0	0.00	46.35	1	13,295	0.01%
2020/02/17	5	45.90	0	0.00	45.95	5	13,316	0.04%
2020/02/14	0	0.00	2	46.05	46.15	-2	13,329	-0.02%
2020/02/13	0	0.00	2	46.30	46.05	-2	13,428	-0.01%
2020/02/12	1.5	46.42	6	46.45	46.35	-4.5	13,455	-0.03%
2020/02/11	2	45.95	3	45.95	46.00	-1	13,347	-0.01%
2020/02/10	2	44.80	0	0.00	45.15	2	13,575	0.01%
2020/02/07	2	45.55	0	0.00	45.40	2	14,026	0.01%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/04	1	44.95	0	0.00	45.05	1	13,912	0.01%
2020/02/03	1	44.25	0	0.00	44.15	1	13,979	0.01%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	19	45.13	0	0.00	45.00	19	13,719	0.14%
2020/01/20	6	47.04	0	0.00	47.10	6	13,126	0.05%
2020/01/17	0	0.00	5.3	47.00	47.15	-5.3	13,064	-0.04%
2020/01/15	0	0.00	6	46.99	46.80	-6	12,907	-0.05%
2020/01/14	0	0.00	2.2	47.04	47.00	-2.2	12,838	-0.02%
2020/01/13	0	0.00	7	46.71	46.80	-7	12,734	-0.06%
2020/01/09	1.2	46.00	0	0.00	46.00	1.2	12,608	0.01%
2020/01/08	6	45.94	0	0.00	45.80	6	12,623	0.05%
2020/01/07	1.5	46.20	0	0.00	46.30	1.5	12,548	0.01%
2020/01/06	1.6	46.32	0	0.00	46.40	1.6	12,563	0.01%
2020/01/03	5	46.60	1	46.80	46.75	4	12,558	0.03%
2020/01/02	7.5	46.40	0	0.00	46.45	7.5	12,533	0.06%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/26	1	46.50	0	0.00	46.50	1	12,435	0.01%
2019/12/25	2.5	46.32	0	0.00	46.45	2.5	12,509	0.02%
2019/12/24	1	46.50	1	46.45	46.50	0	12,542	0.00%
2019/12/20	0	0.00	1	46.65	46.75	-1	12,650	-0.01%
2019/12/19	1	46.60	0.1	46.65	46.75	0.9	12,514	0.01%
2019/12/17	3	46.25	0	0.00	46.50	3	12,454	0.02%
2019/12/16	6	47.05	5	46.55	46.60	1	12,268	0.01%
2019/12/13	0.1	47.00	15	46.89	47.15	-14.9	12,136	-0.12%
2019/12/12	0	0.00	0.5	46.00	46.05	-0.5	11,685	0.00%
2019/12/11	5	45.95	12.5	46.01	45.95	-7.5	11,598	-0.06%
2019/12/09	0.2	45.35	3	45.45	45.45	-2.8	11,404	-0.02%
2019/12/05	0	0.00	1	45.25	45.50	-1	11,663	-0.01%
2019/12/04	6	44.67	0	0.00	44.80	6	11,452	0.05%
2019/12/03	0	0.00	1	44.90	44.90	-1	11,512	-0.01%
2019/12/02	2.5	44.70	32	44.63	44.80	-29.5	11,513	-0.26%
2019/11/29	7.5	45.03	0	0.00	44.80	7.5	11,431	0.07%
2019/11/28	10	45.36	0	0.00	45.40	10	11,208	0.09%
2019/11/27	0	0.00	15	45.85	45.85	-15	11,107	-0.14%
2019/11/26	3	46.20	22	46.24	46.00	-19	10,945	-0.17%
2019/11/25	10	46.05	9	45.86	46.10	1	10,286	0.01%
2019/11/22	2	45.00	0	0.00	45.30	2	10,034	0.02%
2019/11/21	33	45.00	5	45.00	45.05	28	10,041	0.28%
2019/11/20	0	0.00	0.4	45.35	45.45	-0.4	9,948	0.00%
2019/11/18	2	45.33	0	0.00	45.60	2	9,831	0.02%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/13	3.3	45.44	0	0.00	45.30	3.3	10,209	0.03%
2019/11/12	3	45.47	2	45.50	45.55	1	10,259	0.01%
2019/11/11	4.8	45.39	6	45.23	45.20	-1.2	10,222	-0.01%
2019/11/08	3	45.40	0	0.00	45.60	3	10,236	0.03%
2019/11/07	5	45.46	0	0.00	45.50	5	10,148	0.05%
2019/11/06	3	45.92	35	45.73	45.85	-32	9,873	-0.32%
2019/11/04	0	0.00	1	44.70	44.95	-1	9,414	-0.01%
2019/11/01	1	44.55	0	0.00	44.55	1	9,445	0.01%
2019/10/31	1.5	44.73	0	0.00	44.55	1.5	9,553	0.02%
2019/10/30	0.5	45.30	0	0.00	45.45	0.5	9,452	0.01%
2019/10/29	0	0.00	11	45.25	45.45	-11	9,564	-0.12%
2019/10/24	0	0.00	2	45.30	45.55	-2	9,527	-0.02%
2019/10/22	0	0.00	5	45.30	45.50	-5	9,502	-0.05%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	2	45.15	45.25	-2	9,499	-0.02%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/02	2	44.70	0	0.00	44.75	2	9,489	0.02%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	2	44.60	44.60	-2	10,060	-0.02%
2019/09/24	0	0.00	2	44.85	45.00	-2	10,405	-0.02%
2019/09/20	1	45.15	0	0.00	45.15	1	10,806	0.01%
2019/09/17	0	0.00	1	45.40	45.55	-1	10,693	-0.01%
2019/09/11	0	0.00	3	44.75	44.95	-3	10,826	-0.03%
2019/09/10	0	0.00	5	44.99	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	1	44.45	44.55	-1	10,670	-0.01%
2019/09/05	1	43.85	1	43.75	43.95	0	10,660	0.00%
2019/08/30	0	0.00	1	43.35	43.65	-1	10,756	-0.01%
2019/08/29	1	43.50	0	0.00	43.15	1	10,797	0.01%
2019/08/27	0	0.00	1	43.45	43.50	-1	10,851	-0.01%
2019/08/23	2	43.15	0	0.00	43.10	2	10,801	0.02%
2019/08/22	0	0.00	1	43.20	43.10	-1	10,813	-0.01%
2019/08/19	1	43.15	0	0.00	43.35	1	11,128	0.01%
2019/08/16	2	41.95	40	43.15	43.15	-38	11,048	-0.34%
2019/08/15	6	41.92	2	42.15	41.90	4	10,942	0.04%
2019/08/14	19	42.11	0	0.00	42.05	19	11,055	0.17%
2019/08/13	2	42.50	0	0.00	42.30	2	11,116	0.02%
2019/08/12	5	41.95	0	0.00	41.90	5	11,259	0.04%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	2	41.25	1	42.00	41.70	1	11,901	0.01%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	7	42.45	0	0.00	42.35	7	11,942	0.06%
2019/08/01	3	42.85	0	0.00	42.90	3	12,024	0.02%
2019/07/31	1	43.15	2	43.40	43.20	-1	12,042	-0.01%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/18	3	43.42	3	43.40	43.45	0	12,590	0.00%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0	0.00	1	43.90	44.00	-1	12,466	-0.01%
2019/07/15	1	43.90	4	43.95	43.85	-3	12,428	-0.02%
2019/07/12	2	44.00	2	44.10	43.95	0	12,723	0.00%
2019/07/10	4	44.24	0	0.00	44.30	4	13,018	0.03%
2019/07/09	4	43.98	0	0.00	44.05	4	13,055	0.03%
2019/07/08	2	44.10	0	0.00	44.20	2	13,061	0.02%
2019/07/04	6	44.43	0	0.00	44.35	6	13,236	0.05%
2019/07/03	3	46.12	3	46.10	46.10	0	13,177	0.00%
2019/06/28	0	0.00	2.2	45.90	45.85	-2.2	12,611	-0.02%
2019/06/27	1	45.75	6	45.86	45.80	-5	12,572	-0.04%
2019/06/24	0	0.00	4	44.89	44.90	-4	12,607	-0.03%
2019/06/21	15	44.45	0	0.00	44.45	15	12,633	0.12%
2019/06/20	6	44.59	0	0.00	44.65	6	12,612	0.05%
2019/06/19	0	0.00	2	44.55	44.80	-2	12,755	-0.02%
2019/06/17	0	0.00	1	44.00	44.10	-1	12,868	-0.01%
2019/06/14	0	0.00	2.2	43.63	43.55	-2.2	13,091	-0.02%
2019/06/13	10	43.65	0	0.00	43.65	10	13,170	0.08%
2019/06/12	1	43.95	0	0.00	44.35	1	13,250	0.01%
2019/06/11	1	44.20	0	0.00	44.45	1	13,372	0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	1.4	43.26	0	0.00	43.10	1.4	13,478	0.01%
2019/06/04	2	43.50	0	0.00	43.90	2	13,470	0.01%
2019/06/03	3	43.25	0	0.00	43.65	3	13,451	0.02%
2019/05/28	0	0.00	1	42.45	42.30	-1	13,740	-0.01%
2019/05/23	1	42.40	0	0.00	42.50	1	13,755	0.01%
2019/05/22	4	42.50	0	0.00	42.50	4	13,835	0.03%
2019/05/21	2	42.80	0	0.00	43.05	2	13,864	0.01%
2019/05/17	3	41.80	0	0.00	41.90	3	13,636	0.02%
2019/05/16	4	42.55	0	0.00	42.00	4	13,498	0.03%
2019/05/15	1.1	43.40	0	0.00	43.25	1.1	13,362	0.01%
2019/05/14	7	43.14	0	0.00	43.15	7	13,373	0.05%
2019/05/13	5	43.88	0	0.00	43.80	5	13,270	0.04%
2019/05/09	5	44.77	0	0.00	44.60	5	13,436	0.04%
2019/05/08	0	0.00	1	45.15	45.05	-1	13,438	-0.01%
2019/05/07	22	45.55	1	45.45	45.40	21	13,491	0.16%
2019/05/06	27	45.61	6	45.60	45.60	21	13,686	0.15%
2019/05/03	6	46.20	0	0.00	46.15	6	13,628	0.04%
2019/05/02	0	0.00	2	46.15	46.40	-2	13,506	-0.01%
2019/04/30	1	45.70	1	45.70	45.60	0	13,422	0.00%
2019/04/29	2	45.65	1	45.70	45.70	1	13,422	0.01%
2019/04/26	1	45.15	1	45.25	45.50	0	13,449	0.00%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	1	45.20	45.35	-1	14,182	-0.01%
2019/04/19	1	45.15	12	45.15	45.20	-11	14,744	-0.07%
2019/04/18	2	45.00	2	44.75	45.00	0	14,768	0.00%
2019/04/16	2	45.15	0	0.00	45.30	2	14,477	0.01%
2019/04/11	0	0.00	1	45.90	45.55	-1	14,325	-0.01%
2019/04/09	1	45.70	0	0.00	45.75	1	14,189	0.01%
2019/04/08	3	45.48	0	0.00	45.35	3	14,074	0.02%
2019/04/02	0	0.00	2	45.90	46.00	-2	13,773	-0.01%
2019/03/28	4	44.90	0.3	45.10	45.10	3.8	13,404	0.03%
2019/03/26	3	45.62	0	0.00	45.50	3	13,224	0.02%
2019/03/25	3.3	45.65	0	0.00	45.55	3.3	13,349	0.02%
2019/03/22	3	46.53	0	0.00	46.40	3	13,166	0.02%
2019/03/21	2	46.80	2	46.90	46.90	0	13,054	0.00%
2019/03/20	0	0.00	4	47.15	47.15	-4	13,050	-0.03%
2019/03/19	7	46.64	17	46.84	46.95	-10	12,850	-0.08%
2019/03/15	1	45.25	2	45.25	45.25	-1	12,582	-0.01%
2019/03/14	3	45.30	0	0.00	45.25	3	12,452	0.02%
2019/03/13	1	45.30	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	3	44.57	0	0.00	44.50	3	12,436	0.02%
2019/03/08	0	0.00	1	44.70	44.70	-1	12,490	-0.01%
2019/03/04	3	45.03	0	0.00	45.15	3	12,921	0.02%
2019/02/26	2	45.55	0	0.00	45.45	2	12,558	0.02%
2019/02/25	5	45.20	0	0.00	45.30	5	12,239	0.04%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/21	2	44.95	2	45.03	45.10	0	12,083	0.00%
2019/02/20	5	45.03	0	0.00	45.05	5	12,003	0.04%
2019/02/19	0.1	44.95	0	0.00	44.85	0.1	11,846	0.00%
2019/02/18	6	44.70	0	0.00	44.75	6	11,801	0.05%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	1	44.90	0	0.00	44.50	1	11,660	0.01%
2019/02/13	0	0.00	1	44.45	44.60	-1	11,458	-0.01%
2019/02/11	1	44.25	0	0.00	44.15	1	11,317	0.01%
2019/01/29	0	0.00	2	44.75	44.75	-2	11,121	-0.02%
2019/01/28	4	44.40	2	44.45	44.60	2	10,954	0.02%
2019/01/25	9	44.02	0	0.00	44.00	9	10,827	0.08%
2019/01/24	1	44.10	1	44.05	44.05	0	10,643	0.00%
2019/01/22	0.1	44.40	0	0.00	44.25	0.1	10,710	0.00%
2019/01/21	9	44.26	0	0.00	44.30	9	10,736	0.08%
2019/01/18	0	0.00	1	44.10	44.15	-1	10,904	-0.01%
2019/01/17	1	44.20	1	43.90	44.05	0	11,002	0.00%
2019/01/16	3	43.98	0	0.00	44.00	3	10,922	0.03%
2019/01/15	3	44.62	0	0.00	44.60	3	10,614	0.03%
2019/01/09	1	46.95	0	0.00	47.05	1	10,011	0.01%
2019/01/07	0	0.00	4	46.00	45.95	-4	10,273	-0.04%
2019/01/04	2	45.15	0	0.00	45.30	2	10,445	0.02%
2018/12/27	0	0.00	1	46.85	46.95	-1	11,424	-0.01%
2018/12/25	1	46.20	1	46.25	46.50	0	11,742	0.00%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/19	1	47.15	0	0.00	47.30	1	12,580	0.01%
2018/12/18	1	47.15	0	0.00	47.05	1	12,666	0.01%
2018/12/17	0	0.00	1	47.70	47.75	-1	12,959	-0.01%
2018/12/14	1	47.70	0	0.00	47.45	1	13,129	0.01%
2018/12/13	5	47.91	0	0.00	48.05	5	13,081	0.04%
2018/12/12	1	47.45	0	0.00	47.55	1	13,095	0.01%
2018/12/11	2	47.28	0	0.00	47.25	2	13,061	0.02%
2018/12/10	2	47.40	0	0.00	47.50	2	12,977	0.02%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/06	3	47.98	0	0.00	48.00	3	12,897	0.02%
2018/12/05	3	48.27	20	48.45	48.35	-17	12,874	-0.13%
2018/12/04	21	48.64	0	0.00	48.75	21	12,872	0.16%
2018/11/30	0	0.00	1	48.85	48.80	-1	12,724	-0.01%
2018/11/29	1	48.85	0	0.00	48.60	1	12,537	0.01%
2018/11/28	1	48.90	0	0.00	48.85	1	12,400	0.01%
2018/11/27	2	49.33	0	0.00	49.10	2	12,281	0.02%
2018/11/20	2	50.50	0	0.00	50.50	2	12,327	0.02%
2018/11/09	0	0.00	1	50.90	51.10	-1	12,793	-0.01%
2018/11/07	0	0.00	0.1	50.00	50.30	-0.1	12,670	0.00%
2018/10/29	0	0.00	1	46.70	46.90	-1	12,550	-0.01%
2018/10/25	1	48.20	0	0.00	48.00	1	12,226	0.01%
2018/10/24	10	49.30	0	0.00	49.15	10	12,250	0.08%
2018/10/11	10	49.89	0	0.00	49.65	10	11,865	0.08%
2018/10/08	0	0.00	2	51.60	51.60	-2	11,184	-0.02%
2018/10/01	0	0.00	6	52.43	52.50	-6	10,512	-0.06%
2018/09/28	0	0.00	4	52.00	51.80	-4	10,484	-0.04%
2018/09/27	0	0.00	5	51.60	51.90	-5	10,330	-0.05%
2018/09/21	0	0.00	24	50.76	51.10	-24	10,288	-0.23%
2018/09/20	1	50.40	1	50.60	50.40	0	9,862	0.00%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	14	49.88	0	0.00	49.50	14	11,443	0.12%
2018/09/06	10	50.10	0	0.00	50.10	10	11,466	0.09%
2018/09/05	2	50.30	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	11	50.91	50.90	-11	11,548	-0.10%
2018/09/03	2	50.40	0	0.00	50.60	2	11,551	0.02%
2018/08/31	10	50.60	2	50.90	50.90	8	11,622	0.07%
2018/08/27	0	0.00	5	50.70	50.70	-5	11,774	-0.04%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/13	4	50.18	0	0.00	50.10	4	12,264	0.03%
2018/08/10	0	0.00	1	51.00	50.90	-1	12,319	-0.01%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/08	1	50.90	0	0.00	50.70	1	12,640	0.01%
2018/08/03	0	0.00	1	50.70	50.80	-1	13,049	-0.01%
2018/08/02	2	50.35	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	2	50.85	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	2	50.90	50.70	-2	13,175	-0.02%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/18	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/16	1	50.90	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	8	50.60	50.70	-8	13,283	-0.06%
2018/07/11	4	49.99	0	0.00	50.30	4	13,360	0.03%
2018/07/10	1	50.10	2	50.45	50.50	-1	13,348	-0.01%
2018/07/09	3	49.97	0	0.00	50.10	3	13,363	0.02%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/07/03	8	50.13	0	0.00	50.00	8	13,638	0.06%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/29	2	50.50	5	51.10	51.10	-3	13,434	-0.02%
2018/06/28	1	50.90	2	50.50	50.50	-1	13,314	-0.01%
2018/06/27	2	51.00	0	0.00	50.50	2	13,279	0.02%
2018/06/26	4	51.23	1	51.20	50.90	3	13,056	0.02%
2018/06/25	3	53.27	0.1	53.20	53.20	2.9	12,832	0.02%
2018/06/22	0	0.00	1	53.70	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/20	1	53.00	3	53.70	53.70	-2	12,714	-0.02%
2018/06/19	0	0.00	20	53.08	53.00	-20	12,672	-0.16%
2018/06/15	1	52.80	1	53.30	53.70	0	12,431	0.00%
2018/06/14	1	53.10	80	53.30	52.90	-79	12,213	-0.65%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	6	53.95	4	53.88	53.80	2	12,317	0.02%
2018/06/07	0	0.00	5	53.72	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	3	53.20	53.30	-3	12,473	-0.02%
2018/06/04	0	0.00	3	52.30	52.80	-3	12,333	-0.02%
2018/05/31	0	0.00	3	51.70	52.10	-3	12,376	-0.02%
2018/05/30	7	51.70	0	0.00	51.20	7	12,242	0.06%
2018/05/25	1	53.00	0	0.00	53.10	1	12,581	0.01%
2018/05/24	1	53.30	0	0.00	53.50	1	12,646	0.01%
2018/05/23	1.1	53.01	4	53.75	53.30	-2.9	12,693	-0.02%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/18	0	0.00	1.4	52.85	52.90	-1.4	12,560	-0.01%
2018/05/17	0	0.00	18	52.68	52.50	-18	12,527	-0.14%
2018/05/16	0	0.00	7	52.16	52.20	-7	12,388	-0.06%
2018/05/15	6	51.57	2	52.20	51.20	4	12,430	0.03%
2018/05/14	5	51.64	2	52.10	51.80	3	12,756	0.02%
2018/05/11	2.4	51.44	12	51.58	51.80	-9.7	12,840	-0.08%
2018/05/10	0	0.00	12	51.00	51.00	-12	12,734	-0.09%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	4	50.40	0	0.00	50.40	4	12,844	0.03%
2018/04/30	0	0.00	2	51.10	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	1	50.60	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	3	50.43	50.50	-3	13,220	-0.02%
2018/04/24	0	0.00	2	50.40	50.20	-2	13,388	-0.01%
2018/04/20	9	50.17	0	0.00	50.40	9	13,801	0.06%
2018/04/18	0.1	50.00	0	0.00	50.00	0.1	14,012	0.00%
2018/04/17	2	50.10	0	0.00	49.95	2	14,128	0.01%
2018/04/16	2	50.60	0	0.00	50.60	2	14,244	0.01%
2018/04/13	0	0.00	2	51.10	51.20	-2	14,345	-0.01%
2018/04/11	1	51.00	1	51.60	51.00	0	14,669	0.00%
2018/04/10	1	50.80	1	50.80	51.00	0	14,659	0.00%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/31	0.1	50.20	0	0.00	50.20	0.1	14,579	0.00%
2018/03/30	0.1	50.20	0	0.00	50.10	0.1	14,685	0.00%
2018/03/29	0.1	50.30	0	0.00	50.10	0.1	14,706	0.00%
2018/03/28	0.1	50.30	0	0.00	50.30	0.1	14,603	0.00%
2018/03/27	6	50.50	0	0.00	50.70	6	14,619	0.04%
2018/03/26	0.1	50.50	0	0.00	50.40	0.1	14,557	0.00%
2018/03/23	22	50.51	0	0.00	50.30	22	14,657	0.15%
2018/03/20	1	51.20	1	51.60	51.70	0	14,382	0.00%
2018/03/16	1	50.80	2	51.25	51.70	-1	14,383	-0.01%
2018/03/14	4	51.23	0	0.00	51.60	4	14,138	0.03%
2018/03/12	1	51.70	2	51.20	51.80	-1	14,194	-0.01%
2018/03/09	0.1	50.60	0	0.00	50.50	0.1	14,081	0.00%
2018/03/08	0.1	50.40	0	0.00	50.40	0.1	14,429	0.00%
2018/03/07	0.1	50.50	0	0.00	50.30	0.1	14,758	0.00%
2018/03/05	3	50.30	0	0.00	50.10	3	15,600	0.02%
2018/03/02	2	51.15	3	51.50	50.80	-1	15,494	-0.01%
2018/03/01	2	51.80	0	0.00	52.20	2	15,358	0.01%
2018/02/26	2	52.00	1	52.20	52.20	1	15,360	0.01%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	2	51.60	0	0.00	51.80	2	16,252	0.01%
2018/02/21	1	51.40	0	0.00	51.90	1	16,922	0.01%
2018/02/12	3	50.97	3	51.03	51.00	0	16,782	0.00%
2018/02/09	3	49.85	1	50.50	50.20	2	16,786	0.01%
2018/02/07	0	0.00	2	50.35	50.20	-2	16,574	-0.01%
2018/02/06	34	49.85	0	0.00	49.20	34	16,301	0.21%
2018/02/05	50.1	52.06	0	0.00	52.10	50.1	15,858	0.32%
2018/02/02	6	53.33	0	0.00	53.40	6	15,666	0.04%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	16	53.76	54.20	-16	15,496	-0.10%
2018/01/29	0	0.00	6	54.00	54.00	-6	15,380	-0.04%
2018/01/25	0	0.00	15	53.19	53.40	-15	15,563	-0.10%
2018/01/24	1	52.70	1	52.70	52.80	0	15,373	0.00%
2018/01/19	1	53.70	2.2	53.70	53.90	-1.2	15,384	-0.01%
2018/01/18	1	53.80	72	54.19	53.80	-71	15,268	-0.46%
2018/01/17	1	54.20	0	0.00	54.20	1	15,074	0.01%
2018/01/16	1	54.30	1	54.90	54.80	0	14,907	0.00%
2018/01/15	0	0.00	1	54.00	54.10	-1	14,546	-0.01%
2018/01/12	0	0.00	1.3	53.16	53.20	-1.3	14,299	-0.01%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	1	53.00	4	53.05	53.00	-3	14,236	-0.02%
2018/01/08	0	0.00	1	52.40	52.50	-1	13,984	-0.01%
2018/01/05	1	52.10	1	52.20	52.20	0	13,900	0.00%
2018/01/04	0	0.00	6	51.75	51.90	-6	13,779	-0.04%
2018/01/03	1	51.60	3	51.50	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	4.2	50.85	51.00	-4.2	13,535	-0.03%