富邦金 (2881)-元大-大里德芳券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	89.30	7.3	90.28	89.30	-6.3	20,004	-0.03%
2024/11/21	14.1	89.35	0	0.00	89.30	14.1	19,779	0.07%
2024/11/20	2.1	90.70	0.2	90.58	90.50	1.9	19,500	0.01%
2024/11/19	1.2	90.42	5.2	89.94	91.40	-4	19,195	-0.02%
2024/11/18	21.1	89.85	0	0.00	89.80	21.1	19,010	0.11%
2024/11/15	0	0.00	8	92.08	91.00	-8	18,924	-0.04%
2024/11/14	9	90.10	0	0.00	90.30	9	19,385	0.05%
2024/11/13	7	90.67	0	0.00	91.00	7	19,364	0.04%
2024/11/12	0	0.00	4	92.15	91.70	-4	19,422	-0.02%
2024/11/11	12	91.69	1	91.62	91.70	11	19,260	0.06%
2024/11/08	1	92.80	21.1	92.55	92.90	-20.1	19,387	-0.10%
2024/11/07	0	0.00	0	92.70	92.20	0	19,670	0.00%
2024/11/06	0	91.90	0	0.00	91.40	0	19,744	0.00%
2024/11/05	0	92.00	0	0.00	92.30	0	19,929	0.00%
2024/11/04	0.1	91.90	17	92.04	92.30	-16.9	20,306	-0.08%
2024/11/01	23.2	89.46	1	89.30	90.40	22.1	20,761	0.11%
2024/10/30	5	90.80	0	0.00	90.80	5	20,654	0.02%
2024/10/29	2	91.00	0.1	91.10	91.60	1.9	20,802	0.01%
2024/10/25	0	0.00	0	92.00	92.20	0	20,996	0.00%
2024/10/24	5.2	91.51	0	0.00	91.30	5.2	21,308	0.02%
2024/10/23	5.1	92.48	0	0.00	92.10	5.1	21,408	0.02%
2024/10/22	0	0.00	14.2	92.87	93.30	-14.2	21,571	-0.07%
2024/10/21	11.1	91.17	1.2	90.98	90.90	9.9	21,814	0.05%
2024/10/18	0	0.00	21.9	92.92	93.20	-21.9	22,227	-0.10%
2024/10/17	0.1	90.90	1	91.50	91.60	-0.9	22,362	0.00%
2024/10/16	4	90.48	0	0.00	90.30	4	22,691	0.02%
2024/10/15	0	0.00	1.8	91.57	91.90	-1.8	22,761	-0.01%
2024/10/14	5	90.60	22	90.70	90.50	-17	22,995	-0.07%
2024/10/11	1	90.90	1	90.30	90.70	0	23,459	0.00%
2024/10/09	0	0.00	1	92.00	90.60	-1	24,140	0.00%
2024/10/08	0	90.00	23.1	91.02	91.40	-23	24,555	-0.09%
2024/10/07	0	0.00	0.3	90.70	91.10	-0.3	24,614	0.00%
2024/10/04	6.3	89.58	1	90.30	90.10	5.3	24,759	0.02%
2024/10/01	2	90.00	0.2	90.70	90.70	1.8	24,857	0.01%
2024/09/30	3.2	90.77	3.1	90.93	90.40	0.1	24,899	0.00%
2024/09/27	5.3	91.83	1.1	91.63	91.30	4.2	25,011	0.02%
2024/09/26	0	0.00	3	93.00	93.00	-3	25,013	-0.01%
2024/09/25	0.5	92.60	7.5	92.99	93.30	-7	25,065	-0.03%
2024/09/24	1	91.40	2.1	92.14	92.60	-1.1	25,081	0.00%
2024/09/20	1	89.30	32.1	90.27	90.80	-31.1	24,779	-0.13%
2024/09/19	0	0.00	1.9	89.38	89.30	-1.9	24,364	-0.01%
2024/09/18	0.3	87.56	0	0.00	87.10	0.3	24,275	0.00%
2024/09/16	1.2	86.88	2	86.50	86.80	-0.8	24,356	0.00%
2024/09/13	0.1	86.70	0	86.50	86.70	0	24,457	0.00%
2024/09/12	4	86.00	0	0.00	85.80	4	24,581	0.02%
2024/09/11	0.2	85.53	0	0.00	85.50	0.2	24,518	0.00%
2024/09/10	11.4	86.43	1	88.10	86.40	10.4	24,405	0.04%
2024/09/09	28.1	86.03	1	86.50	86.00	27.1	24,202	0.11%
2024/09/06	3	91.70	3	92.10	92.50	0	23,818	0.00%
2024/09/05	3.1	92.08	0	92.40	92.30	3	23,891	0.01%
2024/09/04	14.2	90.18	1	91.00	90.50	13.2	23,916	0.05%
2024/09/03	1.1	93.50	0.2	93.40	93.70	0.9	23,666	0.00%
2024/09/02	10	94.70	7	93.41	94.00	3	23,793	0.01%
2024/08/30	0	0.00	1	92.40	91.90	-1	23,527	0.00%
2024/08/29	12	91.08	0.1	91.40	91.30	12	23,260	0.05%
2024/08/28	0	0.00	1	92.10	92.00	-1	23,201	0.00%
2024/08/27	1.3	91.47	0	0.00	92.20	1.3	23,547	0.01%
2024/08/26	1	91.60	29	91.92	91.90	-28	23,570	-0.12%
2024/08/23	0	0.00	0	89.00	89.00	0	23,443	0.00%
2024/08/22	16.4	87.52	1	87.60	88.10	15.4	23,449	0.07%
2024/08/21	0.1	89.10	0.2	88.90	89.20	-0.1	23,410	0.00%
2024/08/20	4.3	88.72	1.1	88.72	88.80	3.2	23,578	0.01%
2024/08/19	8.1	90.19	13	91.12	90.00	-4.9	23,460	-0.02%
2024/08/16	11	91.85	36.5	91.96	92.40	-25.5	23,206	-0.11%
2024/08/15	1	89.02	9.3	90.00	89.00	-8.3	22,631	-0.04%
2024/08/14	0	0.00	13	89.29	89.30	-13	22,604	-0.06%
2024/08/13	0	87.30	0	0.00	87.50	0	22,552	0.00%
2024/08/12	2.1	86.95	0	0.00	86.80	2.1	23,115	0.01%
2024/08/09	1.1	86.79	26.5	85.96	86.00	-25.5	23,645	-0.11%
2024/08/08	1	83.66	0	0.00	83.10	1	23,424	0.00%
2024/08/07	1.7	82.43	21	82.10	82.60	-19.4	23,402	-0.08%
2024/08/06	18.5	80.78	11.5	80.77	80.70	7	23,694	0.03%
2024/08/05	13.8	81.22	5.5	80.55	79.00	8.3	23,480	0.04%
2024/08/02	3.2	86.05	0	86.70	86.90	3.2	22,894	0.01%
2024/08/01	3.1	88.20	0.1	88.80	88.20	3	22,777	0.01%
2024/07/31	0	87.41	2.1	87.75	88.20	-2.1	22,727	-0.01%
2024/07/30	0.2	86.23	1.1	85.99	86.50	-0.9	22,520	0.00%
2024/07/29	0	86.80	3	87.03	87.20	-3	22,530	-0.01%
2024/07/26	1.4	84.93	6	84.90	84.90	-4.6	22,333	-0.02%
2024/07/23	0.1	84.60	3	85.23	85.50	-2.9	22,420	-0.01%
2024/07/22	5.1	83.38	32.6	83.40	82.60	-27.6	22,386	-0.12%
2024/07/19	20.6	86.45	3	86.63	86.10	17.6	21,848	0.08%
2024/07/18	14.4	89.53	0.2	90.18	89.90	14.1	21,122	0.07%
2024/07/17	1.3	90.85	1	91.70	91.00	0.3	20,524	0.00%
2024/07/16	1.7	91.42	2.1	91.73	91.70	-0.4	20,248	0.00%
2024/07/15	2.2	90.31	202.4	90.74	90.90	-200.2	20,299	-0.99%	大賣/鉅額交易
2024/07/12	13.3	91.63	7.1	91.58	91.90	6.2	20,058	0.03%
2024/07/11	9.2	92.60	25.4	92.14	92.40	-16.2	19,740	-0.08%
2024/07/10	1	90.29	9	89.43	89.10	-8	19,336	-0.04%
2024/07/09	1	85.90	0	0.00	86.00	1	18,931	0.01%
2024/07/08	0	0.00	4.4	85.79	86.00	-4.4	18,906	-0.02%
2024/07/05	0.1	84.50	11	84.66	84.90	-10.9	18,872	-0.06%
2024/07/04	0	0.00	2.5	83.45	83.70	-2.5	18,683	-0.01%
2024/07/03	2	82.15	19.3	82.81	83.30	-17.3	18,577	-0.09%
2024/07/02	0	0.00	10	80.81	81.00	-10	18,231	-0.06%
2024/07/01	0	0.00	2	80.08	80.40	-2	18,105	-0.01%
2024/06/28	0	0.00	8.3	79.26	79.30	-8.3	17,915	-0.05%
2024/06/27	0	0.00	4.1	77.98	78.40	-4.1	17,595	-0.02%
2024/06/26	0.1	77.90	95	78.26	77.80	-95	17,536	-0.54%
2024/06/25	0.2	78.00	3	78.13	78.50	-2.9	17,452	-0.02%
2024/06/24	2.1	78.24	0	0.00	78.10	2.1	17,366	0.01%
2024/06/21	0	0.00	0.1	78.20	78.30	-0.1	17,199	0.00%
2024/06/20	0	0.00	2	77.70	78.00	-2	17,088	-0.01%
2024/06/19	1	76.80	10.1	77.63	77.80	-9.1	17,157	-0.05%
2024/06/18	0	0.00	1.3	76.57	77.00	-1.3	17,177	-0.01%
2024/06/17	1	76.10	0	0.00	76.00	1	17,240	0.01%
2024/06/14	0	0.00	1.1	76.34	76.90	-1.1	17,282	-0.01%
2024/06/13	0	0.00	1.1	76.30	76.20	-1.1	17,306	-0.01%
2024/06/12	0.1	76.14	0	0.00	76.00	0.1	17,691	0.00%
2024/06/11	1	77.60	6.3	77.32	77.30	-5.3	17,840	-0.03%
2024/06/07	0	0.00	5.1	75.89	76.00	-5.1	17,717	-0.03%
2024/06/06	0	0.00	19.3	74.84	75.20	-19.3	17,624	-0.11%
2024/06/05	0	0.00	12	74.22	74.00	-12	17,547	-0.07%
2024/06/04	1	73.00	11.4	73.57	73.60	-10.4	17,719	-0.06%
2024/06/03	1.1	73.50	40	73.58	73.80	-39	17,811	-0.22%
2024/05/31	0	0.00	10.3	73.27	73.40	-10.3	17,793	-0.06%
2024/05/30	0.2	72.34	11	72.73	71.90	-10.8	17,416	-0.06%
2024/05/29	8.1	73.22	0	0.00	72.40	8.1	17,207	0.05%
2024/05/28	3	73.53	2.1	73.65	73.80	0.9	17,000	0.01%
2024/05/24	0.3	73.00	6	72.49	73.30	-5.7	17,134	-0.03%
2024/05/23	0	0.00	7	72.40	72.50	-7	16,972	-0.04%
2024/05/22	8	72.86	0	0.00	73.50	8	16,921	0.05%
2024/05/21	3.1	72.83	9.3	72.62	72.90	-6.2	16,866	-0.04%
2024/05/20	2.3	73.68	22	73.53	73.80	-19.8	16,774	-0.12%
2024/05/17	0.1	74.79	1	74.50	74.60	-0.9	16,753	-0.01%
2024/05/16	12	74.87	35.2	75.22	73.90	-23.2	16,559	-0.14%
2024/05/15	0	73.80	5.2	73.51	73.80	-5.2	16,076	-0.03%
2024/05/14	0.2	71.18	2.1	71.25	71.20	-1.9	15,585	-0.01%
2024/05/13	51.3	71.98	0	0.00	71.50	51.3	15,535	0.33%
2024/05/10	162	71.46	26.2	71.27	71.80	135.8	15,359	0.88%	大買/鉅額交易
2024/05/09	7	70.40	1	70.20	69.90	6	14,925	0.04%
2024/05/08	0.2	69.73	30.5	69.77	69.90	-30.4	14,769	-0.21%
2024/05/07	8	69.80	2	70.00	69.90	6	14,815	0.04%
2024/05/06	0	0.00	14.1	69.55	70.00	-14.1	14,722	-0.10%
2024/05/03	0	0.00	11	69.39	69.00	-11	14,643	-0.08%
2024/05/02	0.1	69.50	0	0.00	69.00	0.1	14,623	0.00%
2024/04/30	0	69.30	10	69.40	69.10	-10	14,584	-0.07%
2024/04/29	0	0.00	13.6	69.47	69.40	-13.6	14,502	-0.09%
2024/04/26	0	0.00	1	68.00	67.60	-1	14,280	-0.01%
2024/04/25	10.1	66.30	0	0.00	66.40	10.1	14,183	0.07%
2024/04/23	0	0.00	0	66.50	66.30	0	14,674	0.00%
2024/04/22	1.1	66.02	2	65.60	66.20	-0.9	14,818	-0.01%
2024/04/19	9.6	64.92	0	0.00	65.00	9.6	14,682	0.07%
2024/04/18	1.7	66.26	2.3	65.68	66.30	-0.6	14,312	0.00%
2024/04/17	4.1	65.99	1	66.30	66.00	3.1	14,158	0.02%
2024/04/16	9.1	65.96	2.3	65.84	65.70	6.8	14,009	0.05%
2024/04/15	0.5	67.54	0	0.00	67.40	0.5	13,715	0.00%
2024/04/12	0.2	68.10	6.2	67.80	67.80	-5.9	13,827	-0.04%
2024/04/11	13.6	68.37	0	0.00	68.40	13.6	13,737	0.10%
2024/04/10	1	69.50	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0.5	69.70	3.4	69.85	70.00	-2.9	13,590	-0.02%
2024/04/08	1	68.02	0	0.00	68.70	1	13,482	0.01%
2024/04/03	3.2	68.71	0	0.00	68.60	3.2	13,479	0.02%
2024/04/02	1	69.21	0.2	69.50	69.50	0.9	13,362	0.01%
2024/04/01	1	69.50	8	69.50	69.50	-7	13,371	-0.05%
2024/03/29	1	69.10	8	69.70	69.70	-7	13,366	-0.05%
2024/03/28	0.1	69.40	0	0.00	69.30	0.1	13,306	0.00%
2024/03/27	0.1	69.50	0	69.50	69.80	0.1	13,244	0.00%
2024/03/26	1	69.30	2	69.30	69.60	-1	13,283	-0.01%
2024/03/25	3.2	69.26	1.2	69.32	69.00	2	13,373	0.02%
2024/03/22	13.1	69.52	0.2	69.40	69.60	12.9	13,255	0.10%
2024/03/21	1.3	70.28	1.4	70.49	70.70	-0.1	13,122	0.00%
2024/03/20	1	69.70	2	69.80	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	3	69.97	69.80	-3	13,945	-0.02%
2024/03/18	1	69.00	1	69.30	69.50	0	13,834	0.00%
2024/03/15	1.1	69.49	12.4	69.50	69.60	-11.3	13,747	-0.08%
2024/03/14	3.8	70.30	4	70.55	70.70	-0.2	13,274	0.00%
2024/03/13	0.4	69.40	0	0.00	69.90	0.4	13,016	0.00%
2024/03/12	0.1	69.40	7.1	69.53	69.70	-7	13,025	-0.05%
2024/03/11	2.1	69.32	0	0.00	69.20	2.1	12,911	0.02%
2024/03/08	1.3	69.01	9.1	69.03	69.20	-7.8	12,838	-0.06%
2024/03/07	5.3	68.06	4.8	67.78	68.10	0.5	12,575	0.00%
2024/03/06	0.6	67.42	6	67.32	67.30	-5.4	12,463	-0.04%
2024/03/05	1.1	67.29	10.1	67.39	67.30	-9	12,754	-0.07%
2024/03/04	0.1	67.20	2.9	67.34	67.40	-2.8	12,816	-0.02%
2024/03/01	0.3	67.43	10	67.59	67.40	-9.7	12,878	-0.08%
2024/02/29	1.7	67.38	21.7	67.62	68.00	-20	12,846	-0.16%
2024/02/27	0.5	67.00	2	67.00	66.90	-1.5	12,588	-0.01%
2024/02/26	1	66.80	5.5	66.89	66.90	-4.5	12,529	-0.04%
2024/02/23	0.2	66.60	8.1	66.66	66.60	-7.9	12,538	-0.06%
2024/02/22	0.9	66.29	1.9	66.36	66.50	-1	12,925	-0.01%
2024/02/21	1.2	66.22	0	0.00	66.30	1.2	13,007	0.01%
2024/02/20	0	0.00	10	66.42	66.50	-10	13,092	-0.08%
2024/02/19	2	66.00	1	65.90	66.10	1	13,089	0.01%
2024/02/16	3	65.90	2.4	65.45	65.90	0.6	13,316	0.00%
2024/02/15	0	0.00	8.1	65.52	65.30	-8.1	13,218	-0.06%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/02/02	0.1	64.59	0	64.60	64.90	0.1	12,851	0.00%
2024/02/01	0	64.40	0	0.00	64.80	0	12,788	0.00%
2024/01/31	1	64.20	0	64.20	64.50	1	12,743	0.01%
2024/01/30	1.2	64.33	3	64.83	64.30	-1.8	12,664	-0.01%
2024/01/29	0.2	64.60	3	64.80	64.80	-2.8	12,620	-0.02%
2024/01/26	0	0.00	0.3	64.50	64.80	-0.3	12,633	0.00%
2024/01/25	0	0.00	3.2	64.46	64.60	-3.2	12,627	-0.03%
2024/01/24	0	0.00	42	64.29	64.40	-42	12,680	-0.33%
2024/01/23	0	0.00	1	63.50	63.90	-1	12,652	-0.01%
2024/01/22	0	0.00	55.8	63.38	63.20	-55.8	12,692	-0.44%
2024/01/19	0	0.00	2	63.00	63.00	-2	12,624	-0.02%
2024/01/18	22	61.98	0	0.00	62.30	22	12,575	0.17%
2024/01/17	20.1	62.64	0	0.00	62.30	20.1	12,378	0.16%
2024/01/16	15.4	63.31	0	0.00	63.20	15.4	12,011	0.13%
2024/01/15	2	64.30	0.7	64.10	64.10	1.4	11,979	0.01%
2024/01/12	10	63.70	1.1	64.00	64.10	8.9	12,266	0.07%
2024/01/11	0	0.00	6	64.10	63.90	-6	12,340	-0.05%
2024/01/10	0.1	63.90	30.3	64.01	64.00	-30.2	12,641	-0.24%
2024/01/08	10	64.60	41	64.61	64.10	-31	12,707	-0.24%
2024/01/05	23.2	63.43	0	63.50	63.20	23.1	12,586	0.18%
2024/01/04	1.1	63.41	0	0.00	63.50	1.1	12,612	0.01%
2024/01/03	10.1	63.69	0	0.00	63.70	10.1	12,742	0.08%
2024/01/02	1.3	64.54	2	64.30	64.60	-0.8	12,604	-0.01%
2023/12/29	0	0.00	0.5	64.41	64.80	-0.5	12,693	0.00%
2023/12/28	0	0.00	1	64.70	64.90	-1	12,834	-0.01%
2023/12/27	1	64.40	0	0.00	64.60	1	12,812	0.01%
2023/12/26	3	63.90	0	0.00	64.30	3	12,796	0.02%
2023/12/22	0.3	63.50	0	63.50	63.50	0.3	12,920	0.00%
2023/12/21	12.1	63.29	0	0.00	63.40	12.1	13,057	0.09%
2023/12/20	6.1	63.70	0	0.00	63.60	6.1	13,042	0.05%
2023/12/19	10.2	64.05	0	0.00	63.90	10.2	13,026	0.08%
2023/12/18	2.1	64.30	0.1	64.40	64.50	2	13,092	0.02%
2023/12/15	0	0.00	4	65.05	65.10	-4	13,080	-0.03%
2023/12/14	3	64.97	30.6	64.96	65.20	-27.6	12,662	-0.22%
2023/12/13	6.3	62.80	3.2	62.90	62.90	3.1	11,823	0.03%
2023/12/12	2.2	62.85	0	0.00	63.10	2.2	11,987	0.02%
2023/12/11	0.2	62.93	6.4	62.81	62.90	-6.3	11,981	-0.05%
2023/12/08	1.1	62.81	0	0.00	63.20	1.1	11,956	0.01%
2023/12/07	16.1	62.96	0	0.00	63.20	16.1	11,888	0.14%
2023/12/06	0.1	63.90	1	63.90	63.80	-1	11,678	-0.01%
2023/12/05	1.1	63.82	0	0.00	64.10	1.1	11,639	0.01%
2023/12/01	11	63.69	0	63.80	63.80	11	11,614	0.09%
2023/11/30	1.1	63.90	9	64.00	64.40	-7.9	11,635	-0.07%
2023/11/29	0	0.00	0.2	63.90	63.70	-0.2	11,359	0.00%
2023/11/28	0	0.00	22	64.00	63.90	-22	11,377	-0.19%
2023/11/27	1	63.50	0.5	64.10	63.50	0.5	11,505	0.00%
2023/11/24	0.3	63.80	1.2	63.92	63.90	-0.9	11,496	-0.01%
2023/11/22	1	64.50	3.1	64.53	64.60	-2.1	11,573	-0.02%
2023/11/21	0	0.00	5.1	64.72	64.90	-5.1	11,556	-0.04%
2023/11/20	0.1	63.30	0.1	63.20	63.50	0	11,121	0.00%
2023/11/17	0	0.00	1.3	63.12	63.20	-1.3	11,019	-0.01%
2023/11/16	0.6	62.88	0.1	62.81	62.90	0.5	10,907	0.00%
2023/11/15	0	0.00	9.1	62.41	62.70	-9.1	10,849	-0.08%
2023/11/14	0	0.00	7.3	61.80	61.70	-7.3	10,586	-0.07%
2023/11/13	0	0.00	6	61.90	61.70	-6	10,655	-0.06%
2023/11/10	0.3	61.40	0	0.00	61.50	0.3	10,782	0.00%
2023/11/09	0	0.00	0	61.50	61.70	0	11,043	0.00%
2023/11/07	0.1	61.30	24	61.23	61.50	-24	11,421	-0.21%
2023/11/06	12	61.50	13.2	61.56	61.50	-1.2	11,533	-0.01%
2023/11/03	1	60.90	5.4	60.91	61.30	-4.4	11,525	-0.04%
2023/11/02	0	0.00	3.3	60.79	60.90	-3.3	11,606	-0.03%
2023/11/01	0.1	60.00	0	0.00	60.00	0.1	11,598	0.00%
2023/10/30	11	59.79	0	0.00	59.80	11	11,953	0.09%
2023/10/26	1.1	59.71	0	0.00	59.60	1.1	12,483	0.01%
2023/10/25	1.1	60.20	0	0.00	60.00	1.1	12,502	0.01%
2023/10/24	0.2	59.93	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	3.5	60.00	1	60.30	59.90	2.5	12,972	0.02%
2023/10/20	8.2	59.87	18.8	60.61	60.70	-10.6	12,837	-0.08%
2023/10/19	2.2	61.01	0	0.00	61.00	2.2	12,622	0.02%
2023/10/18	4.4	61.18	1	61.10	61.40	3.4	12,692	0.03%
2023/10/17	0	0.00	0.1	61.10	61.30	-0.1	12,598	0.00%
2023/10/16	1.1	60.91	0	0.00	61.00	1.1	13,008	0.01%
2023/10/13	4.6	60.86	0.2	61.00	60.90	4.5	13,435	0.03%
2023/10/12	2.7	61.34	2	61.60	61.70	0.7	13,830	0.00%
2023/10/11	0	61.30	1	61.60	61.60	-1	13,883	-0.01%
2023/10/06	2.9	60.59	0	0.00	60.70	2.9	13,848	0.02%
2023/10/05	0.2	60.07	0	0.00	60.50	0.2	14,091	0.00%
2023/10/04	7.2	59.82	0	0.00	59.70	7.2	14,204	0.05%
2023/10/03	0.2	60.67	4	60.60	60.50	-3.8	14,058	-0.03%
2023/10/02	4.1	60.70	0	0.00	60.80	4.1	14,187	0.03%
2023/09/28	0	0.00	6	61.10	60.70	-6	14,444	-0.04%
2023/09/27	7.1	60.16	0	0.00	60.60	7.1	14,373	0.05%
2023/09/26	5.3	60.61	0	0.00	60.60	5.3	14,355	0.04%
2023/09/25	1.1	61.03	0	0.00	61.30	1.1	14,201	0.01%
2023/09/22	6.1	61.30	1	61.10	61.00	5.1	14,276	0.04%
2023/09/21	2.3	61.52	0.1	61.70	61.40	2.2	14,252	0.02%
2023/09/20	1.5	62.22	0	0.00	62.10	1.5	14,145	0.01%
2023/09/19	0.1	62.75	0.7	62.60	62.60	-0.6	14,108	0.00%
2023/09/18	0.5	62.60	0.4	62.60	62.80	0.1	14,238	0.00%
2023/09/15	3.1	62.73	4	62.90	62.50	-1	14,283	-0.01%
2023/09/14	2	62.65	12.6	62.88	62.90	-10.6	14,131	-0.08%
2023/09/13	1.1	62.40	1	62.40	62.40	0.1	14,265	0.00%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	1.1	61.72	0	0.00	61.90	1.1	14,442	0.01%
2023/09/08	0.1	61.90	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	14.1	61.27	0	0.00	61.20	14.1	14,888	0.09%
2023/09/06	2.3	61.56	0	0.00	61.40	2.3	14,932	0.02%
2023/09/05	1.2	61.82	3	61.90	61.80	-1.8	14,867	-0.01%
2023/09/04	2.7	62.28	10	62.30	62.20	-7.3	15,154	-0.05%
2023/09/01	15.6	64.79	61.5	64.55	64.80	-45.9	15,252	-0.30%
2023/08/31	30.5	63.84	0	0.00	63.60	30.5	15,202	0.20%
2023/08/30	0.1	64.30	0	64.50	64.50	0	15,332	0.00%
2023/08/29	4	64.33	0	0.00	64.40	4	15,360	0.03%
2023/08/28	0	0.00	10	64.00	64.10	-10	15,470	-0.06%
2023/08/25	0.2	63.23	0	0.00	62.80	0.2	15,792	0.00%
2023/08/24	0.1	63.20	0	0.00	63.30	0.1	15,792	0.00%
2023/08/23	9.2	62.81	2.1	63.25	62.80	7.1	15,914	0.04%
2023/08/22	21	62.74	0	0.00	62.80	21	15,989	0.13%
2023/08/21	4.2	62.56	5	63.08	63.10	-0.8	16,090	-0.01%
2023/08/18	0	0.00	2	62.55	62.40	-2	16,100	-0.01%
2023/08/17	7.3	62.27	1.1	61.67	62.50	6.2	16,188	0.04%
2023/08/16	9.9	62.58	3	62.60	62.50	6.9	16,093	0.04%
2023/08/15	6.2	63.33	0	0.00	63.50	6.2	16,282	0.04%
2023/08/14	38.6	64.15	2	64.25	63.90	36.6	16,421	0.22%
2023/08/11	1	65.40	4.2	65.90	65.40	-3.2	16,400	-0.02%
2023/08/10	2	65.10	9.2	65.50	65.40	-7.2	16,416	-0.04%
2023/08/09	0.1	65.20	1	65.30	65.30	-1	16,407	-0.01%
2023/08/08	1	65.30	30	65.15	65.20	-29	16,380	-0.18%
2023/08/07	2	65.50	1	65.60	65.50	1	16,382	0.01%
2023/08/04	1.3	64.66	2.1	64.70	64.80	-0.8	16,316	0.00%
2023/08/02	14.9	65.11	6	65.23	65.10	8.9	16,297	0.05%
2023/08/01	5.1	65.08	1.2	66.40	66.50	3.9	15,960	0.02%
2023/07/31	3.4	65.97	5.3	65.59	65.50	-1.9	15,665	-0.01%
2023/07/28	0.2	65.23	5.1	65.40	65.40	-5	15,362	-0.03%
2023/07/27	7.1	64.99	6	65.52	65.50	1.1	15,296	0.01%
2023/07/26	0.1	63.90	37.1	64.48	64.50	-37	15,046	-0.25%
2023/07/25	2.5	63.17	0.3	63.00	62.90	2.2	15,020	0.01%
2023/07/24	23.1	62.61	4	62.70	62.60	19.1	15,005	0.13%
2023/07/21	20.2	63.00	2	63.05	63.00	18.2	15,021	0.12%
2023/07/20	2.7	63.41	20	63.50	63.50	-17.3	14,889	-0.12%
2023/07/19	17	64.80	1.1	64.84	64.80	15.9	14,630	0.11%
2023/07/18	20	65.55	14.4	65.28	65.60	5.6	14,191	0.04%
2023/07/17	11	64.34	28.7	64.32	65.00	-17.7	13,720	-0.13%
2023/07/14	0.5	61.90	112	62.28	62.50	-111.5	13,211	-0.84%	大賣/鉅額交易
2023/07/13	0.4	61.81	3	61.80	61.70	-2.6	13,027	-0.02%
2023/07/12	16.1	61.92	1	61.70	62.00	15.1	12,912	0.12%
2023/07/11	0.1	61.41	5	61.46	61.40	-4.9	12,824	-0.04%
2023/07/10	1.5	60.24	0.3	60.50	60.20	1.2	12,675	0.01%
2023/07/07	10.1	59.82	0.3	60.00	60.00	9.8	12,651	0.08%
2023/07/06	2.5	60.64	8	60.20	60.30	-5.5	12,548	-0.04%
2023/07/05	0	61.20	0	0.00	61.00	0	12,260	0.00%
2023/07/04	0.8	61.20	0.1	61.20	60.90	0.7	12,220	0.01%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	15.1	61.03	2	61.05	60.80	13.1	12,278	0.11%
2023/06/29	10.1	61.60	0.1	61.80	61.30	10	12,180	0.08%
2023/06/28	0	0.00	4.1	61.29	61.40	-4.1	12,081	-0.03%
2023/06/27	2.3	60.85	0.7	61.00	60.60	1.5	12,038	0.01%
2023/06/26	21.2	61.00	0	0.00	60.80	21.2	11,997	0.18%
2023/06/21	0	0.00	0.2	61.30	61.40	-0.2	11,924	0.00%
2023/06/20	11.1	61.14	0	0.00	61.10	11.1	11,955	0.09%
2023/06/19	1	60.80	1	60.91	61.30	0	12,081	0.00%
2023/06/16	1.1	61.42	16.9	61.51	61.10	-15.8	12,007	-0.13%
2023/06/15	2.3	61.55	0	0.00	61.60	2.3	11,954	0.02%
2023/06/14	2	61.90	0.1	62.00	61.80	1.9	12,219	0.02%
2023/06/13	0	61.29	5	61.10	61.10	-5	12,343	-0.04%
2023/06/12	0.3	61.31	38.1	61.37	61.20	-37.8	12,213	-0.31%
2023/06/09	0	61.25	0	0.00	61.20	0	12,360	0.00%
2023/06/08	9.4	61.00	0	0.00	60.80	9.4	12,494	0.07%
2023/06/07	0.2	61.80	0	0.00	61.80	0.2	12,352	0.00%
2023/06/06	0	61.75	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	0	61.50	3.5	61.98	61.70	-3.5	12,299	-0.03%
2023/06/02	5	60.80	1	60.66	60.60	4	12,012	0.03%
2023/06/01	2.1	60.11	0	0.00	60.40	2.1	12,041	0.02%
2023/05/31	0	61.00	0	0.00	60.80	0	11,927	0.00%
2023/05/30	1	61.30	2	61.10	60.80	-1	11,582	-0.01%
2023/05/29	0	61.30	1	61.30	61.10	-1	11,633	-0.01%
2023/05/26	0.5	60.40	0.8	60.70	60.50	-0.3	11,608	0.00%
2023/05/25	1.2	60.36	0	0.00	60.40	1.2	11,589	0.01%
2023/05/24	0.1	60.92	2.1	60.70	61.40	-2	11,565	-0.02%
2023/05/23	0	61.80	1.7	61.46	61.40	-1.6	11,496	-0.01%
2023/05/22	2	61.75	0	0.00	61.70	2	11,417	0.02%
2023/05/19	0	61.54	0	61.70	61.60	0	11,470	0.00%
2023/05/18	0	0.00	4.1	60.90	61.10	-4.1	11,160	-0.04%
2023/05/17	0.1	59.70	1	60.00	60.20	-1	10,900	-0.01%
2023/05/16	0	0.00	6	59.70	59.80	-6	10,761	-0.06%
2023/05/15	0	0.00	2	59.00	59.40	-2	10,721	-0.02%
2023/05/12	1.1	59.10	0	0.00	59.00	1.1	10,668	0.01%
2023/05/11	1	59.60	0	0.00	59.50	1	10,614	0.01%
2023/05/10	0.1	59.20	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	0	0.00	2	59.30	59.50	-2	10,632	-0.02%
2023/05/08	1	59.40	3	59.20	59.40	-2	10,733	-0.02%
2023/05/05	0	59.10	8	59.00	59.10	-8	10,707	-0.07%
2023/05/04	1	59.00	1	58.80	59.10	0	10,960	0.00%
2023/05/03	0.1	58.50	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0.1	59.00	0	0.00	58.80	0.1	11,425	0.00%
2023/04/28	1.1	59.27	25	59.29	59.00	-23.9	11,833	-0.20%
2023/04/27	0	0.00	21.2	57.80	57.70	-21.2	11,860	-0.18%
2023/04/26	1.5	57.63	6	57.30	57.80	-4.5	11,935	-0.04%
2023/04/25	0	0.00	0	58.40	57.50	0	11,854	0.00%
2023/04/24	0.1	58.00	1.5	57.90	58.10	-1.4	11,882	-0.01%
2023/04/21	1	58.30	1	58.10	57.90	0	12,012	0.00%
2023/04/20	1	58.00	65	57.82	57.90	-64	12,097	-0.53%
2023/04/19	24	58.68	3.1	58.44	58.20	20.9	12,308	0.17%
2023/04/18	0.5	58.50	4	58.43	58.60	-3.5	12,313	-0.03%
2023/04/17	1	58.30	1.2	58.43	58.50	-0.2	12,462	0.00%
2023/04/14	1	58.60	2	58.29	58.60	-1	12,465	-0.01%
2023/04/13	0	0.00	1	57.30	57.40	-1	12,353	-0.01%
2023/04/12	1	57.00	13.3	57.12	57.30	-12.3	12,300	-0.10%
2023/04/11	0	0.00	19	56.74	57.10	-19	12,297	-0.15%
2023/04/10	0.1	57.10	0.1	57.25	57.10	0	12,282	0.00%
2023/04/07	1.1	56.91	2	56.80	56.90	-0.9	12,277	-0.01%
2023/04/06	0	56.70	6	56.70	56.80	-6	12,256	-0.05%
2023/03/31	2	56.70	0.2	57.02	56.50	1.8	12,223	0.01%
2023/03/30	5	56.56	0	0.00	56.80	5	12,212	0.04%
2023/03/29	5	56.66	3	56.70	56.90	2	12,306	0.02%
2023/03/28	2.1	56.50	1	56.40	56.50	1.1	12,543	0.01%
2023/03/27	4	56.18	0	0.00	56.30	4	12,707	0.03%
2023/03/24	3.1	56.27	4	56.30	56.30	-0.9	13,079	-0.01%
2023/03/23	11	56.40	0.1	56.70	56.50	10.9	13,077	0.08%
2023/03/22	15	56.21	2.2	56.21	56.20	12.8	13,097	0.10%
2023/03/21	38	55.29	0.2	55.40	55.30	37.8	13,028	0.29%
2023/03/20	12.6	55.08	1	55.00	55.00	11.6	13,252	0.09%
2023/03/17	14.2	55.76	0	0.00	55.50	14.2	13,148	0.11%
2023/03/16	17.8	55.26	2	55.20	55.10	15.8	13,023	0.12%
2023/03/15	11.3	56.65	1	56.80	56.50	10.3	12,799	0.08%
2023/03/14	13.2	56.65	10	57.00	56.70	3.2	12,817	0.03%
2023/03/13	22.1	57.53	0	0.00	57.70	22.1	12,695	0.17%
2023/03/10	27.9	58.34	0	0.00	58.30	27.9	12,600	0.22%
2023/03/09	1.1	59.60	0	0.00	59.40	1.1	12,587	0.01%
2023/03/08	0.1	59.63	4.3	59.61	60.00	-4.2	13,017	-0.03%
2023/03/07	0.1	59.90	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	1.1	60.00	0.4	60.00	60.00	0.7	13,412	0.01%
2023/03/03	0	59.60	0.4	59.60	59.50	-0.4	13,565	0.00%
2023/03/02	0	59.01	1	59.60	59.40	-1	13,702	-0.01%
2023/03/01	6.7	59.11	3	59.10	59.00	3.7	13,838	0.03%
2023/02/24	1	59.60	0.2	60.00	60.00	0.8	13,752	0.01%
2023/02/23	1	59.80	19	59.91	59.80	-18	13,705	-0.13%
2023/02/22	28.1	59.60	2	59.60	59.90	26.1	13,657	0.19%
2023/02/21	0	60.30	0	0.00	60.20	0	13,571	0.00%
2023/02/20	1	61.00	2.3	60.98	60.70	-1.3	13,746	-0.01%
2023/02/17	6	60.02	3.6	60.17	60.30	2.4	13,818	0.02%
2023/02/16	1	59.60	18	59.51	59.40	-17	13,941	-0.12%
2023/02/15	1	59.50	0	0.00	59.50	1	14,446	0.01%
2023/02/14	0	0.00	3	59.90	60.10	-3	14,414	-0.02%
2023/02/13	3.2	59.22	0	0.00	59.50	3.2	14,449	0.02%
2023/02/10	22	58.80	1	58.90	58.90	21	14,442	0.15%
2023/02/09	0	59.23	0	0.00	59.10	0	14,470	0.00%
2023/02/08	0.1	59.30	0	0.00	59.20	0.1	14,506	0.00%
2023/02/06	4.2	59.09	1	59.70	59.40	3.2	14,380	0.02%
2023/02/03	0.2	60.13	2	60.05	59.80	-1.9	14,258	-0.01%
2023/02/02	3	60.46	2	60.35	60.50	1	14,283	0.01%
2023/02/01	4.2	59.73	6	59.98	60.00	-1.9	14,100	-0.01%
2023/01/31	0.1	60.65	0.5	60.40	60.20	-0.4	14,018	0.00%
2023/01/30	8	60.34	13.5	60.71	61.00	-5.5	13,815	-0.04%
2023/01/17	1	59.90	13.3	59.89	59.80	-12.3	13,454	-0.09%
2023/01/16	1	59.10	3	59.23	59.40	-2	13,298	-0.02%
2023/01/13	0	58.87	1	58.80	58.70	-1	13,228	-0.01%
2023/01/12	3	58.70	3.2	58.69	58.90	-0.2	13,367	0.00%
2023/01/11	0.1	58.40	0.1	58.30	58.10	0	13,519	0.00%
2023/01/10	1	58.90	11.1	59.02	59.20	-10	13,552	-0.07%
2023/01/09	1	59.00	10.1	59.42	59.60	-9	13,546	-0.07%
2023/01/06	1	58.30	0	0.00	58.50	1	13,433	0.01%
2023/01/05	0	0.00	0	58.00	58.50	0	13,640	0.00%
2023/01/04	0.8	57.06	1.3	56.95	57.20	-0.5	13,576	0.00%
2023/01/03	2	56.40	0	0.00	56.40	2	13,773	0.01%
2022/12/30	0	56.50	0	0.00	56.30	0	13,759	0.00%
2022/12/29	1	56.00	1	55.80	56.00	0	13,846	0.00%
2022/12/28	1	56.80	0	0.00	56.70	1	13,972	0.01%
2022/12/26	1	56.90	0	0.00	56.80	1	14,274	0.01%
2022/12/22	0.2	56.40	2	56.70	56.80	-1.8	15,006	-0.01%
2022/12/21	0	56.30	0	0.00	56.20	0	15,258	0.00%
2022/12/20	3	56.07	1.2	55.53	56.20	1.8	15,379	0.01%
2022/12/19	0	56.60	0.1	56.60	56.60	-0.1	15,446	0.00%
2022/12/16	6.1	56.35	1	56.60	56.10	5.1	15,360	0.03%
2022/12/15	0	57.04	2	57.20	57.30	-2	15,307	-0.01%
2022/12/14	0	57.93	2	57.80	57.50	-2	15,496	-0.01%
2022/12/13	1	57.85	1	58.10	57.60	0	15,523	0.00%
2022/12/12	6.5	55.36	5	56.65	57.50	1.5	15,523	0.01%
2022/12/09	0	57.60	0	0.00	57.50	0	15,492	0.00%
2022/12/08	1	57.59	0.1	57.20	57.00	1	15,543	0.01%
2022/12/07	0.1	58.30	3	58.33	58.20	-2.9	15,569	-0.02%
2022/12/06	0	58.80	4	58.30	58.40	-4	15,598	-0.03%
2022/12/05	0.2	59.78	5	59.86	59.20	-4.8	15,665	-0.03%
2022/12/02	0	60.00	1.1	60.40	60.10	-1	15,697	-0.01%
2022/12/01	4	60.40	5.1	60.84	60.40	-1.1	15,818	-0.01%
2022/11/30	0.3	59.80	3.5	60.39	60.80	-3.2	15,651	-0.02%
2022/11/29	0.2	59.07	6	58.80	59.60	-5.8	15,187	-0.04%
2022/11/28	0	57.00	1.2	57.95	57.90	-1.2	14,933	-0.01%
2022/11/25	3	57.67	13.2	57.83	57.90	-10.2	14,874	-0.07%
2022/11/24	0	57.30	1	57.30	57.70	-1	14,815	-0.01%
2022/11/23	0.2	56.97	4.2	56.63	57.10	-3.9	14,784	-0.03%
2022/11/22	1	55.60	0.1	55.80	55.90	0.9	14,719	0.01%
2022/11/21	0.1	55.50	0.4	55.50	55.50	-0.3	14,781	0.00%
2022/11/18	1.2	55.15	0	0.00	55.30	1.2	14,865	0.01%
2022/11/17	0	0.00	0.1	54.90	55.50	-0.1	14,939	0.00%
2022/11/16	1.1	55.36	5.1	56.06	55.50	-4	15,000	-0.03%
2022/11/15	2.3	55.82	1	56.30	56.40	1.3	14,972	0.01%
2022/11/14	0	0.00	7	56.03	56.30	-7	14,896	-0.05%
2022/11/11	0	55.20	9.2	55.13	55.50	-9.1	14,748	-0.06%
2022/11/10	0.3	53.05	1	52.90	52.80	-0.7	14,303	-0.01%
2022/11/09	0.1	53.76	0	0.00	53.70	0.1	14,324	0.00%
2022/11/08	2	53.00	0	0.00	53.20	2	14,272	0.01%
2022/11/07	0.1	52.14	2.1	52.01	52.80	-2	14,314	-0.01%
2022/11/04	0.8	51.35	0	0.00	51.50	0.8	14,616	0.01%
2022/11/03	2	51.30	0	0.00	51.70	2	14,659	0.01%
2022/11/02	1.4	51.93	0	0.00	51.90	1.4	14,696	0.01%
2022/11/01	3	51.86	4	51.68	52.00	-1	14,820	-0.01%
2022/10/31	5.1	51.61	2.5	51.44	51.00	2.6	15,003	0.02%
2022/10/28	1	51.40	1	51.50	51.50	0	15,117	0.00%
2022/10/27	1.1	51.29	0	51.20	51.10	1.1	15,265	0.01%
2022/10/26	0	50.50	2	50.20	50.40	-2	15,365	-0.01%
2022/10/25	1	49.50	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0.1	50.10	24	50.00	49.80	-24	15,418	-0.16%
2022/10/21	3.1	49.75	0	0.00	49.65	3.1	15,610	0.02%
2022/10/20	2	49.80	0	0.00	49.95	2	16,274	0.01%
2022/10/19	5	50.52	2	50.50	50.40	3	16,593	0.02%
2022/10/18	0	0.00	1	49.80	50.50	-1	16,666	-0.01%
2022/10/17	3	48.07	1	48.80	48.70	2	16,711	0.01%
2022/10/14	1.1	48.53	0	0.00	48.45	1.1	16,847	0.01%
2022/10/13	12.8	48.63	0	49.25	48.15	12.8	17,060	0.07%
2022/10/12	1.2	49.82	0	0.00	49.60	1.2	17,138	0.01%
2022/10/11	3.6	49.66	0	0.00	49.50	3.6	17,391	0.02%
2022/10/07	1	50.70	1	50.60	50.70	0	17,483	0.00%
2022/10/06	0	0.00	3	50.43	50.70	-3	17,702	-0.02%
2022/10/05	3.1	50.63	1	50.50	50.60	2.1	17,977	0.01%
2022/10/04	4	49.31	2.2	49.27	49.45	1.8	18,198	0.01%
2022/10/03	4.2	49.10	1	49.60	48.90	3.2	18,097	0.02%
2022/09/30	2.4	49.43	0	0.00	49.90	2.4	18,121	0.01%
2022/09/29	10.4	50.24	0	0.00	50.30	10.4	17,935	0.06%
2022/09/28	11.4	50.38	0	0.00	50.10	11.4	17,904	0.06%
2022/09/27	11.5	52.09	0	52.20	51.90	11.5	17,867	0.06%
2022/09/26	13.5	52.57	18	52.56	52.90	-4.6	17,813	-0.03%
2022/09/23	5.8	54.06	0	0.00	53.80	5.8	17,932	0.03%
2022/09/22	12.2	53.38	0	0.00	54.40	12.2	18,087	0.07%
2022/09/21	10.2	56.82	0	0.00	56.50	10.2	17,955	0.06%
2022/09/20	0.1	57.00	2	57.00	56.90	-1.9	17,821	-0.01%
2022/09/19	0.2	56.90	0	0.00	56.80	0.2	17,853	0.00%
2022/09/16	2.1	56.47	0	0.00	56.50	2.1	17,869	0.01%
2022/09/15	0	57.00	0.1	57.00	56.80	0	17,757	0.00%
2022/09/14	9.2	56.69	0	0.00	56.70	9.2	17,795	0.05%
2022/09/13	1	57.52	2	57.70	57.70	-1	17,951	-0.01%
2022/09/12	0.1	57.49	1	57.10	57.30	-0.9	18,122	0.00%
2022/09/08	5	56.34	0.1	56.70	56.50	5	18,203	0.03%
2022/09/07	6.1	56.08	0	56.80	56.10	6.1	18,272	0.03%
2022/09/06	0.1	56.86	0.1	56.90	56.90	0	18,236	0.00%
2022/09/05	1.1	56.71	0.2	56.80	56.60	1	18,410	0.01%
2022/09/02	5.2	56.75	2.4	57.10	56.60	2.8	18,653	0.01%
2022/09/01	4.2	56.67	2	56.75	57.10	2.2	18,831	0.01%
2022/08/31	0.1	57.60	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	3.2	57.60	0	0.00	57.30	3.2	18,747	0.02%
2022/08/29	4.3	57.57	0	0.00	57.60	4.3	18,924	0.02%
2022/08/26	3.7	58.58	0	0.00	58.50	3.7	18,938	0.02%
2022/08/25	4.2	58.65	0	0.00	58.30	4.2	18,981	0.02%
2022/08/24	2.1	58.03	0	0.00	58.30	2.1	19,096	0.01%
2022/08/23	2.2	58.49	0	0.00	58.20	2.2	20,315	0.01%
2022/08/22	4.2	59.01	0	0.00	58.80	4.2	20,608	0.02%
2022/08/19	4.3	59.57	3	59.60	60.00	1.3	20,843	0.01%
2022/08/18	3.1	59.87	0.1	60.30	60.00	3	21,181	0.01%
2022/08/17	0	0.00	1	60.20	60.50	-1	21,624	0.00%
2022/08/16	10	60.00	4	60.15	60.00	6	21,915	0.03%
2022/08/15	4	60.15	0	0.00	60.10	4	22,460	0.02%
2022/08/12	4.9	59.96	8	59.80	60.00	-3.1	22,599	-0.01%
2022/08/11	4.1	59.51	7	59.71	59.90	-2.9	22,914	-0.01%
2022/08/10	0.1	58.20	5	58.30	58.20	-4.9	23,040	-0.02%
2022/08/09	3	58.00	8.1	57.95	57.90	-5.1	23,536	-0.02%
2022/08/08	16	57.45	4	58.00	58.10	12	24,189	0.05%
2022/08/05	0	0.00	3	56.93	57.00	-3	24,727	-0.01%
2022/08/04	5	55.96	1.1	56.02	56.00	3.9	25,216	0.02%
2022/08/03	6.1	55.83	1	55.90	56.60	5.1	25,415	0.02%
2022/08/02	6.1	55.72	1	55.80	56.60	5.1	25,976	0.02%
2022/08/01	1.1	56.51	0	0.00	56.60	1.1	26,481	0.00%
2022/07/29	10	56.20	0	0.00	56.10	10	27,374	0.04%
2022/07/28	8.2	56.11	10	56.29	56.30	-1.8	27,378	-0.01%
2022/07/27	21.3	55.01	0	0.00	55.30	21.3	27,223	0.08%
2022/07/26	9.1	59.23	13.7	59.11	59.20	-4.6	26,627	-0.02%
2022/07/25	0	0.00	2	58.20	59.20	-2	26,269	-0.01%
2022/07/22	22.1	58.38	2.1	58.21	58.40	20	26,169	0.08%
2022/07/21	3.1	57.83	0	0.00	58.40	3.1	26,216	0.01%
2022/07/20	6.9	58.30	2	58.10	58.10	4.9	26,099	0.02%
2022/07/19	7.3	58.65	0	0.00	58.60	7.3	26,050	0.03%
2022/07/18	4.8	59.17	24	59.40	59.60	-19.2	25,942	-0.07%
2022/07/15	10.2	57.58	0	0.00	57.30	10.2	25,728	0.04%
2022/07/14	10.4	58.99	2	58.20	58.30	8.4	25,586	0.03%
2022/07/13	13	58.11	7	58.86	58.70	6	25,488	0.02%
2022/07/12	12.5	56.41	9	56.40	55.80	3.5	25,377	0.01%
2022/07/11	0.3	58.95	0	0.00	58.20	0.3	25,036	0.00%
2022/07/08	2	58.85	0	0.00	58.90	2	25,076	0.01%
2022/07/07	3.4	58.27	1	59.50	59.20	2.4	24,927	0.01%
2022/07/06	2.6	58.56	1	60.20	58.20	1.6	24,827	0.01%
2022/07/05	2.1	59.62	0	0.00	60.30	2.1	24,783	0.01%
2022/07/04	1.1	57.90	1.5	58.12	57.90	-0.5	24,607	0.00%
2022/07/01	2.5	58.69	1.2	58.17	58.30	1.3	24,789	0.01%
2022/06/30	3.7	60.23	0	0.00	59.80	3.7	24,569	0.02%
2022/06/29	2.5	60.88	0.5	61.00	60.80	2	24,593	0.01%
2022/06/28	0	0.00	1	61.20	61.60	-1	24,565	0.00%
2022/06/27	1.3	62.04	4.1	62.50	61.90	-2.8	24,701	-0.01%
2022/06/24	3	61.60	0	0.00	61.90	3	24,659	0.01%
2022/06/23	2	60.95	10	60.90	61.10	-8	24,684	-0.03%
2022/06/22	2.1	62.38	4	62.58	61.70	-1.9	24,595	-0.01%
2022/06/21	2	61.00	3	62.77	63.20	-1	24,682	0.00%
2022/06/20	3	60.43	0	0.00	60.20	3	24,679	0.01%
2022/06/17	6.5	60.99	0	0.00	60.80	6.5	24,543	0.03%
2022/06/16	9.3	62.69	5	61.90	61.90	4.3	24,428	0.02%
2022/06/15	0.1	62.20	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	1.2	61.40	0	0.00	62.00	1.2	24,679	0.00%
2022/06/13	4.2	61.59	18	61.95	61.80	-13.8	24,582	-0.06%
2022/06/10	3	62.97	1.5	63.20	62.90	1.5	24,422	0.01%
2022/06/09	0.2	63.80	2.1	63.46	63.40	-1.9	24,384	-0.01%
2022/06/08	0	0.00	1	64.00	63.80	-1	24,372	0.00%
2022/06/07	2.3	63.80	2	64.00	63.40	0.3	24,563	0.00%
2022/06/06	3	63.90	2	64.05	64.00	1	24,544	0.00%
2022/06/02	2	63.65	1	63.70	63.70	1	25,130	0.00%
2022/06/01	5.8	63.57	1	63.90	63.60	4.8	25,783	0.02%
2022/05/31	10.5	63.79	4	63.83	64.10	6.5	25,952	0.02%
2022/05/30	39.1	62.91	7	62.81	63.20	32.1	24,693	0.13%
2022/05/27	0	0.00	4	61.13	61.30	-4	24,505	-0.02%
2022/05/26	14.4	59.99	7	59.97	59.70	7.4	24,455	0.03%
2022/05/25	7.7	59.57	3.5	59.61	59.50	4.2	24,745	0.02%
2022/05/24	6.2	60.53	0	0.00	60.10	6.2	24,729	0.03%
2022/05/23	6.6	60.65	1	60.90	60.50	5.6	24,463	0.02%
2022/05/20	6.4	61.99	19	61.91	61.80	-12.6	24,138	-0.05%
2022/05/19	21.8	61.76	6.2	61.67	61.60	15.6	23,987	0.06%
2022/05/18	8.1	63.07	10.5	62.62	63.70	-2.5	23,626	-0.01%
2022/05/17	3.1	61.67	20.8	62.26	61.60	-17.7	23,407	-0.08%
2022/05/16	7.4	62.57	4	62.25	62.40	3.4	23,070	0.01%
2022/05/13	11.1	63.28	10.2	63.39	63.50	1	22,557	0.00%
2022/05/12	10.5	64.22	4	64.05	63.30	6.5	22,023	0.03%
2022/05/11	12.8	66.11	0	0.00	66.20	12.8	21,432	0.06%
2022/05/10	12.5	66.60	1	67.50	67.10	11.5	21,167	0.05%
2022/05/09	22.2	68.47	12.2	68.42	67.80	10	20,607	0.05%
2022/05/06	40.5	70.92	0	0.00	71.30	40.5	20,087	0.20%
2022/05/05	0.1	74.50	3	74.73	74.50	-3	19,489	-0.02%
2022/05/04	0	0.00	1	74.30	74.60	-1	19,498	-0.01%
2022/05/03	0.1	73.90	1	73.70	73.70	-0.9	19,964	0.00%
2022/04/29	5.2	74.00	6	74.35	74.40	-0.9	20,183	0.00%
2022/04/28	2	72.90	1	73.00	73.40	1	20,493	0.00%
2022/04/27	3.3	73.55	0	0.00	73.20	3.3	20,536	0.02%
2022/04/26	1.6	74.80	4	74.88	75.10	-2.4	20,477	-0.01%
2022/04/25	2.3	74.39	2	74.00	74.80	0.3	20,531	0.00%
2022/04/22	1.1	75.31	4	75.43	75.90	-2.9	20,641	-0.01%
2022/04/21	1.2	74.49	0	0.00	74.60	1.2	20,967	0.01%
2022/04/20	0.2	74.30	0	0.00	74.90	0.2	21,629	0.00%
2022/04/19	3.4	73.84	2.2	74.27	73.50	1.1	22,024	0.01%
2022/04/18	2	73.90	2.1	74.68	73.90	-0.1	23,113	0.00%
2022/04/15	1.1	75.41	1	75.20	75.10	0.1	23,008	0.00%
2022/04/14	0.1	76.00	0.1	75.80	75.60	-0.1	23,233	0.00%
2022/04/13	4.4	76.29	17	76.28	76.40	-12.6	23,341	-0.05%
2022/04/12	1.2	75.72	1	75.90	75.80	0.2	23,389	0.00%
2022/04/11	1.1	76.16	0	0.00	76.50	1.1	23,312	0.00%
2022/04/08	0.1	76.40	0.4	76.30	76.30	-0.3	23,313	0.00%
2022/04/07	1.7	76.47	5	77.06	76.00	-3.3	23,325	-0.01%
2022/04/06	1.2	77.28	11.5	76.98	77.50	-10.3	23,191	-0.04%
2022/04/01	13.3	76.73	12	76.93	77.10	1.3	23,165	0.01%
2022/03/31	1.1	76.19	7	76.57	76.50	-5.9	22,973	-0.03%
2022/03/30	1.2	75.82	9	75.89	76.10	-7.8	22,906	-0.03%
2022/03/29	1.1	75.30	0	0.00	75.20	1.1	22,733	0.00%
2022/03/28	0.2	75.09	8.1	74.68	75.10	-7.9	22,732	-0.03%
2022/03/25	0.2	75.30	3	75.10	75.00	-2.9	22,702	-0.01%
2022/03/24	3.5	74.90	3	75.50	75.50	0.5	22,799	0.00%
2022/03/23	8.2	75.84	15.5	75.91	75.90	-7.3	24,044	-0.03%
2022/03/22	12.1	73.70	0	0.00	74.30	12.1	23,782	0.05%
2022/03/21	10.2	74.21	0	0.00	74.30	10.2	23,744	0.04%
2022/03/18	11	74.91	1	75.59	74.30	10	23,722	0.04%
2022/03/17	5	74.48	14.1	74.70	74.80	-9.1	23,610	-0.04%
2022/03/16	1	72.90	0	72.90	73.10	1	23,482	0.00%
2022/03/15	12.1	72.55	0	0.00	72.70	12.1	23,502	0.05%
2022/03/14	4	73.03	1	73.80	72.70	3	23,667	0.01%
2022/03/11	3.1	72.94	4.6	73.16	72.70	-1.5	23,716	-0.01%
2022/03/10	14.1	73.79	1	73.70	73.80	13.1	23,731	0.05%
2022/03/09	7.1	71.99	0	72.00	71.70	7.1	23,650	0.03%
2022/03/08	8.8	70.67	38	70.02	70.60	-29.2	23,509	-0.12%
2022/03/07	25.5	72.10	3.1	71.62	71.70	22.5	22,942	0.10%
2022/03/04	23.5	74.56	20	74.60	74.40	3.5	22,811	0.02%
2022/03/03	2.2	75.61	0	0.00	75.60	2.2	22,695	0.01%
2022/03/02	3.1	75.57	1	75.60	75.60	2.1	23,078	0.01%
2022/03/01	7.3	75.55	7.3	75.80	76.20	0	22,997	0.00%
2022/02/25	14.1	75.03	12	74.91	75.10	2.1	22,848	0.01%
2022/02/24	7.3	75.68	6.7	75.62	75.90	0.6	22,426	0.00%
2022/02/23	1	76.50	1	76.50	76.50	0	22,153	0.00%
2022/02/22	6.6	76.37	14	76.10	76.50	-7.4	22,435	-0.03%
2022/02/21	25	77.54	2.1	77.31	77.60	22.9	22,575	0.10%
2022/02/18	13	77.87	0	78.00	77.80	13	23,102	0.06%
2022/02/17	0.2	78.13	18	78.13	78.20	-17.9	23,247	-0.08%
2022/02/16	4.1	77.28	3.1	77.56	77.80	1	23,189	0.00%
2022/02/15	6.1	76.96	1	77.20	76.60	5.1	23,115	0.02%
2022/02/14	3.2	76.41	3	76.17	76.10	0.2	23,054	0.00%
2022/02/11	8.1	76.98	1	77.30	77.30	7.1	23,073	0.03%
2022/02/10	1	77.40	1	77.00	77.40	0	23,110	0.00%
2022/02/09	3.1	76.80	9	76.97	77.10	-6	23,163	-0.03%
2022/02/08	6	76.90	2.1	76.96	76.80	3.9	23,129	0.02%
2022/02/07	12.5	76.47	9	76.49	77.10	3.5	23,051	0.02%
2022/01/26	15.6	75.59	0	0.00	75.60	15.6	22,821	0.07%
2022/01/25	19.4	75.40	0	0.00	75.50	19.4	23,018	0.08%
2022/01/24	4.8	75.96	2	76.45	76.50	2.8	22,773	0.01%
2022/01/21	10	76.92	2	76.60	76.70	8	23,084	0.03%
2022/01/20	8.6	78.14	2	78.10	78.30	6.6	22,715	0.03%
2022/01/19	13.2	78.99	16	79.37	78.80	-2.8	22,644	-0.01%
2022/01/18	60	79.28	18.1	79.45	79.40	41.9	22,617	0.19%
2022/01/17	24.2	78.83	1	79.20	78.90	23.2	22,492	0.10%
2022/01/14	14.5	80.73	4.1	80.13	80.40	10.4	22,259	0.05%
2022/01/13	5.1	81.59	12.4	81.08	81.60	-7.3	21,985	-0.03%
2022/01/12	27.1	79.76	48.3	79.67	80.00	-21.2	21,365	-0.10%
2022/01/11	27.3	77.77	59.9	78.89	79.90	-32.6	20,931	-0.16%
2022/01/10	5	75.92	4.1	76.18	76.40	0.9	19,839	0.00%
2022/01/07	12.3	75.91	2.1	76.24	75.70	10.2	19,874	0.05%
2022/01/06	0.2	75.60	1.8	75.64	75.90	-1.6	19,670	-0.01%
2022/01/05	1	75.10	2	75.50	75.70	-1	19,602	-0.01%
2022/01/04	3.1	75.44	1	75.40	75.30	2.1	19,658	0.01%
2022/01/03	10.5	75.40	5	75.38	75.30	5.5	19,625	0.03%
2021/12/30	6.3	76.40	10	76.44	76.30	-3.7	19,745	-0.02%
2021/12/29	6	76.15	2	76.35	76.60	4	19,899	0.02%
2021/12/28	3.5	75.56	8	75.59	75.90	-4.5	19,971	-0.02%
2021/12/27	7	75.29	4	75.38	75.20	3	20,035	0.01%
2021/12/24	4	75.10	8	75.18	75.20	-4	20,450	-0.02%
2021/12/22	2.6	74.50	9.2	74.74	74.40	-6.6	20,660	-0.03%
2021/12/21	7.4	74.94	3	74.90	74.80	4.4	20,663	0.02%
2021/12/20	5	74.06	0	0.00	74.10	5	20,665	0.02%
2021/12/17	4.2	74.97	1.1	75.04	74.30	3.1	20,632	0.01%
2021/12/16	4.7	74.74	1	74.60	74.90	3.7	19,329	0.02%
2021/12/15	1.3	74.66	1.2	74.73	74.60	0.1	19,813	0.00%
2021/12/14	9	74.96	1	74.90	74.90	8	20,293	0.04%
2021/12/13	10	76.05	3.1	76.66	75.70	6.9	20,323	0.03%
2021/12/10	0.3	75.90	14	76.10	75.90	-13.7	20,383	-0.07%
2021/12/09	1	75.70	5	75.76	76.00	-4	20,596	-0.02%
2021/12/08	2.5	75.54	11	75.49	76.00	-8.5	21,110	-0.04%
2021/12/07	13	74.62	10	74.20	75.30	3	20,922	0.01%
2021/12/06	5.1	73.91	2.8	74.03	74.10	2.3	20,895	0.01%
2021/12/03	6	74.08	2.5	74.02	73.90	3.5	21,114	0.02%
2021/12/02	2	73.74	7.5	73.93	73.70	-5.6	21,136	-0.03%
2021/12/01	11.1	73.29	10	73.50	74.10	1.1	21,743	0.00%
2021/11/30	15.3	73.48	0	0.00	73.10	15.3	22,098	0.07%
2021/11/29	8.4	73.47	13.8	73.72	73.50	-5.4	21,815	-0.02%
2021/11/26	40.1	74.46	22	74.22	74.20	18.1	21,766	0.08%
2021/11/25	3	74.30	1.5	74.37	74.30	1.5	21,798	0.01%
2021/11/24	3.1	74.47	0.1	75.00	74.40	3	22,013	0.01%
2021/11/23	3.2	74.32	0.4	74.60	74.30	2.8	22,200	0.01%
2021/11/22	21	74.34	4	74.65	74.40	17	22,115	0.08%
2021/11/19	69.2	75.87	10	75.56	74.80	59.2	22,104	0.27%
2021/11/18	36	76.19	9	76.30	76.40	27	22,093	0.12%
2021/11/17	30	75.09	13.4	75.52	76.10	16.6	22,097	0.08%
2021/11/16	3.2	73.71	0	0.00	74.00	3.2	21,727	0.01%
2021/11/15	24.5	74.16	2	74.10	74.00	22.5	21,793	0.10%
2021/11/12	5.2	73.33	1	73.20	73.30	4.2	21,758	0.02%
2021/11/11	36.3	73.13	3	73.00	73.00	33.3	21,928	0.15%
2021/11/10	7.2	72.90	0	0.00	73.00	7.2	22,005	0.03%
2021/11/09	5.1	73.24	2	73.20	73.10	3.1	21,976	0.01%
2021/11/08	5.8	73.44	2	73.25	73.60	3.8	22,005	0.02%
2021/11/05	6.3	72.21	8.9	72.18	72.50	-2.6	22,472	-0.01%
2021/11/04	15.2	72.67	4	72.68	72.50	11.1	22,426	0.05%
2021/11/03	7.4	72.62	3.3	72.67	72.70	4.1	22,518	0.02%
2021/11/02	10.1	72.74	3	72.73	72.60	7.1	22,465	0.03%
2021/11/01	5.4	73.11	5.2	73.24	73.10	0.2	22,134	0.00%
2021/10/29	21.2	73.55	18.1	73.55	73.60	3.1	21,917	0.01%
2021/10/28	1.4	74.59	0	0.00	74.50	1.4	21,354	0.01%
2021/10/27	3.4	74.62	0	0.00	75.00	3.4	21,533	0.02%
2021/10/26	0	75.20	10	75.50	75.50	-10	21,825	-0.05%
2021/10/25	2.5	74.46	0	0.00	74.80	2.5	21,970	0.01%
2021/10/22	3.5	74.17	0	0.00	74.10	3.5	22,412	0.02%
2021/10/21	0	74.90	0	0.00	74.80	0	22,994	0.00%
2021/10/20	0.3	74.50	0	0.00	74.30	0.3	23,928	0.00%
2021/10/19	6	75.27	4	75.00	74.80	2	24,513	0.01%
2021/10/18	0	0.00	3	75.50	75.10	-3	25,018	-0.01%
2021/10/15	2	75.10	0	0.00	75.10	2	25,417	0.01%
2021/10/14	3	74.70	0	0.00	74.40	3	25,773	0.01%
2021/10/13	7	74.44	1	74.20	74.50	6	26,599	0.02%
2021/10/12	2	74.35	0	0.00	74.80	2	27,409	0.01%
2021/10/08	0	0.00	1	75.30	75.30	-1	27,716	0.00%
2021/10/07	1.3	75.56	3	76.23	75.50	-1.7	28,192	-0.01%
2021/10/06	12.3	74.41	0	0.00	74.70	12.3	28,474	0.04%
2021/10/05	4.1	73.31	0	0.00	73.80	4.1	29,237	0.01%
2021/10/04	6.3	74.99	1	75.70	74.40	5.3	29,236	0.02%
2021/10/01	7.6	75.47	0	0.00	75.40	7.6	29,267	0.03%
2021/09/30	15.3	76.95	1	77.20	76.70	14.3	28,911	0.05%
2021/09/29	20.6	76.67	1.2	77.10	76.70	19.4	28,935	0.07%
2021/09/28	5.1	77.26	2	77.25	77.50	3	28,835	0.01%
2021/09/27	2.1	78.28	0	0.00	77.70	2.1	28,897	0.01%
2021/09/24	2.9	77.59	1	77.50	77.50	1.9	28,910	0.01%
2021/09/23	9	77.72	1	77.90	77.40	8	29,021	0.03%
2021/09/22	5.4	76.70	8	76.48	77.10	-2.6	29,044	-0.01%
2021/09/17	4.2	79.43	1.5	79.80	78.80	2.7	28,590	0.01%
2021/09/16	2.1	81.14	6	81.00	80.70	-3.9	28,189	-0.01%
2021/09/15	7	80.97	8	80.68	81.40	-1	28,051	0.00%
2021/09/14	14.1	82.26	5	81.24	80.80	9.1	27,943	0.03%
2021/09/13	11.2	79.65	26.5	81.00	81.40	-15.3	27,843	-0.05%
2021/09/10	4	77.48	0	0.00	77.60	4	27,755	0.01%
2021/09/09	2.6	76.99	1	76.90	77.40	1.6	28,035	0.01%
2021/09/08	14.1	77.21	5	77.32	77.40	9.1	27,917	0.03%
2021/09/07	12.2	77.55	1	78.20	78.10	11.2	27,716	0.04%
2021/09/06	15.5	77.88	8	77.96	77.20	7.5	27,656	0.03%
2021/09/03	3	84.80	23	84.47	84.80	-20	27,059	-0.07%
2021/09/02	8.1	83.03	8.2	83.33	82.70	-0.1	26,702	0.00%
2021/09/01	4.2	85.24	0	0.00	84.20	4.2	26,371	0.02%
2021/08/31	8	84.35	7	84.91	85.00	1	26,181	0.00%
2021/08/30	9.1	83.48	5.4	84.21	84.80	3.7	25,889	0.01%
2021/08/27	4.1	81.45	11	82.96	83.50	-7	25,694	-0.03%
2021/08/26	30	80.31	2	80.55	81.30	28	25,664	0.11%
2021/08/25	0	0.00	4	80.53	80.80	-4	25,798	-0.02%
2021/08/24	2	79.46	47	79.99	80.40	-45	25,725	-0.17%
2021/08/23	0	0.00	2	79.10	79.00	-2	25,584	-0.01%
2021/08/20	1	76.50	1	76.40	76.50	0	25,472	0.00%
2021/08/19	3	77.27	0	0.00	77.00	3	26,040	0.01%
2021/08/18	0	0.00	4	77.43	78.00	-4	25,902	-0.02%
2021/08/17	1	77.40	6.1	77.94	78.20	-5.1	26,016	-0.02%
2021/08/16	32	76.39	14	77.17	76.50	18	25,957	0.07%
2021/08/13	2	77.95	1	78.10	78.10	1	26,571	0.00%
2021/08/12	1	78.61	0	0.00	78.80	1	26,794	0.00%
2021/08/11	24	79.04	31.2	78.77	79.20	-7.2	27,129	-0.03%
2021/08/10	0	0.00	2	76.10	76.00	-2	27,455	-0.01%
2021/08/09	1.1	75.88	0	0.00	76.10	1.1	28,302	0.00%
2021/08/06	1	76.00	0	0.00	76.00	1	28,733	0.00%
2021/08/05	3.1	76.20	0	0.00	76.30	3.1	29,698	0.01%
2021/08/04	2	76.20	1	76.10	76.30	1	31,868	0.00%
2021/08/03	1	76.10	1	76.10	76.40	0	33,264	0.00%
2021/08/02	8	75.53	0	0.00	76.50	8	34,382	0.02%
2021/07/30	0.4	75.49	2	74.85	75.00	-1.6	34,549	0.00%
2021/07/29	1	75.51	1	75.70	75.80	0	34,671	0.00%
2021/07/28	4.7	74.71	8	75.44	75.60	-3.3	35,189	-0.01%
2021/07/27	11.2	77.04	15	76.38	76.40	-3.8	35,754	-0.01%
2021/07/26	41.5	79.58	9	80.06	78.50	32.5	36,651	0.09%
2021/07/23	14	84.27	18.3	84.34	85.00	-4.3	35,783	-0.01%
2021/07/22	25	83.51	11	83.78	84.10	14	35,413	0.04%
2021/07/21	23	81.99	0	0.00	81.80	23	35,067	0.07%
2021/07/20	21	81.49	3	82.03	81.50	18	35,157	0.05%
2021/07/19	11.1	83.57	14.3	83.85	83.00	-3.3	34,832	-0.01%
2021/07/16	14	81.71	32.8	81.11	82.90	-18.8	34,503	-0.05%
2021/07/15	10	79.64	21.8	79.74	79.50	-11.8	33,951	-0.03%
2021/07/14	6	77.37	12	77.60	78.10	-6	33,901	-0.02%
2021/07/13	13	76.90	6	77.37	76.20	7	33,916	0.02%
2021/07/12	6	77.78	16	77.28	76.10	-10	33,786	-0.03%
2021/07/09	3	74.17	0	0.00	74.20	3	33,694	0.01%
2021/07/08	3	74.47	4	74.30	74.80	-1	33,692	0.00%
2021/07/07	1	73.90	1	73.40	74.00	0	33,896	0.00%
2021/07/06	1.5	73.80	1	74.00	73.70	0.5	34,220	0.00%
2021/07/05	0	0.00	1	73.50	73.90	-1	34,315	0.00%
2021/07/02	8	73.21	1	73.10	72.90	7	34,431	0.02%
2021/07/01	3	73.53	3	73.50	73.40	0	34,570	0.00%
2021/06/30	0.2	73.30	7	73.71	73.90	-6.9	34,764	-0.02%
2021/06/29	1	73.00	3	72.40	72.60	-2	35,045	-0.01%
2021/06/28	4	72.85	8	72.79	73.20	-4	35,424	-0.01%
2021/06/25	2	73.30	2	72.91	72.90	0	35,800	0.00%
2021/06/24	0	0.00	2	71.80	71.90	-2	35,812	-0.01%
2021/06/23	1	71.10	0	0.00	71.80	1	36,140	0.00%
2021/06/22	2	70.50	3	70.70	70.70	-1	36,335	0.00%
2021/06/21	13	69.99	7	70.17	70.00	6	36,352	0.02%
2021/06/18	8.1	71.60	4	71.50	71.30	4.1	36,089	0.01%
2021/06/17	5	72.08	1	72.10	72.30	4	35,879	0.01%
2021/06/16	2	72.80	5	72.60	72.60	-3	36,428	-0.01%
2021/06/15	5	73.06	6.4	73.72	73.00	-1.4	36,476	0.00%
2021/06/11	4.4	74.15	4	74.10	73.80	0.4	36,693	0.00%
2021/06/10	2	73.20	1	73.60	73.80	1	36,729	0.00%
2021/06/09	0	0.00	7	73.19	72.90	-7	37,125	-0.02%
2021/06/08	0.5	73.80	0	0.00	73.70	0.5	37,549	0.00%
2021/06/07	9	73.04	0	0.00	73.20	9	38,854	0.02%
2021/06/04	1	72.80	5	72.70	72.90	-4	39,203	-0.01%
2021/06/03	5	73.98	11	73.89	73.60	-6	39,914	-0.02%
2021/06/02	12.6	73.68	7.3	73.53	74.50	5.3	40,087	0.01%
2021/06/01	7	72.44	1	72.89	73.00	6	39,920	0.01%
2021/05/31	0.2	72.10	1	72.59	72.30	-0.8	40,115	0.00%
2021/05/28	12	71.36	8	72.28	72.00	4	40,194	0.01%
2021/05/27	3	70.43	4	71.45	71.60	-1	40,267	0.00%
2021/05/26	11	71.51	8	71.44	71.60	3	40,456	0.01%
2021/05/25	1.8	71.93	13	71.87	71.90	-11.2	41,177	-0.03%
2021/05/24	4.6	71.58	2.5	71.76	72.00	2.1	41,309	0.01%
2021/05/21	41	75.27	35	72.01	72.00	6	41,400	0.01%
2021/05/20	6.2	69.86	14	70.04	70.20	-7.8	40,820	-0.02%
2021/05/19	12.2	70.86	5	70.52	70.60	7.2	40,702	0.02%
2021/05/18	12.8	70.45	12.2	70.15	71.40	0.6	40,660	0.00%
2021/05/17	13.3	66.77	7	67.74	65.60	6.3	40,601	0.02%
2021/05/14	11.3	69.58	15.1	70.06	69.60	-3.8	39,774	-0.01%
2021/05/13	10.1	69.63	71	68.31	68.60	-60.9	39,246	-0.16%
2021/05/12	59.2	69.88	58.3	69.29	70.00	0.9	38,421	0.00%
2021/05/11	24.2	76.71	16	76.09	74.80	8.2	36,694	0.02%
2021/05/10	3.2	75.09	5	75.18	76.60	-1.8	35,260	-0.01%
2021/05/07	2	70.30	3.1	70.41	70.80	-1.1	34,384	0.00%
2021/05/06	4.1	69.94	4.1	70.14	69.60	0	34,193	0.00%
2021/05/05	23	68.57	22.1	69.63	69.50	0.9	33,736	0.00%
2021/05/04	25.1	67.80	1.3	67.30	67.40	23.7	33,156	0.07%
2021/05/03	19.1	69.93	26	69.89	68.80	-7	32,463	-0.02%
2021/04/29	4.1	64.45	7	64.50	64.20	-2.9	31,048	-0.01%
2021/04/28	5	64.68	16	65.36	65.10	-11	30,854	-0.04%
2021/04/27	6	64.22	8.4	64.48	64.90	-2.4	30,724	-0.01%
2021/04/26	0	0.00	9	63.47	64.10	-9	30,536	-0.03%
2021/04/23	1	61.10	2	61.25	61.30	-1	30,234	0.00%
2021/04/22	3	61.80	5	60.90	61.10	-2	30,326	-0.01%
2021/04/21	0	0.00	3	61.20	61.40	-3	30,017	-0.01%
2021/04/20	10	61.97	9	61.93	61.80	1	30,043	0.00%
2021/04/19	9	60.73	33	60.91	61.80	-24	30,178	-0.08%
2021/04/16	17	59.63	3	59.60	60.00	14	30,110	0.05%
2021/04/15	27	58.60	51.1	58.66	60.00	-24.1	30,284	-0.08%
2021/04/14	26.7	57.13	3	56.90	57.10	23.7	29,598	0.08%
2021/04/13	9	57.78	67	57.99	57.80	-58	29,559	-0.20%
2021/04/12	76	57.76	12	57.73	58.00	64	29,197	0.22%
2021/04/09	6	56.42	0	0.00	56.40	6	28,971	0.02%
2021/04/08	40	56.91	1	57.00	56.90	39	28,985	0.13%
2021/04/07	8	57.00	9	57.12	57.50	-1	29,180	0.00%
2021/04/06	31.1	57.55	1	57.80	57.30	30.1	28,913	0.10%
2021/04/01	3	57.73	11.1	57.71	57.80	-8.1	28,624	-0.03%
2021/03/31	3	57.43	2	57.30	56.80	1	28,086	0.00%
2021/03/30	1	55.70	6	56.53	56.80	-5	27,757	-0.02%
2021/03/29	10	55.79	5.2	55.90	55.90	4.8	27,361	0.02%
2021/03/26	6	55.48	8	55.35	55.50	-2	27,328	-0.01%
2021/03/25	25	54.98	19.7	55.18	55.30	5.3	27,357	0.02%
2021/03/24	11.1	54.26	0	0.00	54.40	11.1	27,212	0.04%
2021/03/23	1	54.50	3	54.57	54.50	-2	27,030	-0.01%
2021/03/22	10	53.70	1	53.60	53.90	9	26,920	0.03%
2021/03/19	29	53.40	1	53.70	53.70	28	27,234	0.10%
2021/03/18	2.1	54.33	1	55.40	54.40	1.1	26,995	0.00%
2021/03/17	2	54.75	1	54.30	54.50	1	27,457	0.00%
2021/03/16	0.1	55.50	0	0.00	55.40	0.1	27,420	0.00%
2021/03/15	7	55.90	3.1	55.80	55.50	3.9	27,388	0.01%
2021/03/12	8	54.84	10	54.80	54.90	-2	27,099	-0.01%
2021/03/11	4	56.10	17	56.05	55.40	-13	26,922	-0.05%
2021/03/10	3.5	53.46	27	53.57	54.00	-23.5	25,773	-0.09%
2021/03/09	4	53.43	13.1	53.51	53.70	-9.1	25,454	-0.04%
2021/03/08	4	52.08	35	51.67	52.10	-31	24,877	-0.12%
2021/03/05	3.5	50.60	7	50.57	50.80	-3.5	24,534	-0.01%
2021/03/04	16	50.65	3	50.57	50.60	13	25,238	0.05%
2021/03/03	14	51.06	4.8	50.83	51.00	9.2	25,089	0.04%
2021/03/02	8	50.49	7	50.64	50.10	1	24,982	0.00%
2021/02/26	21.2	50.33	1	50.50	49.90	20.2	24,694	0.08%
2021/02/25	10.1	50.98	21	51.62	51.70	-10.9	23,847	-0.05%
2021/02/24	0.1	50.00	16	50.03	50.00	-15.9	23,128	-0.07%
2021/02/23	0	0.00	8.7	49.53	49.75	-8.7	22,937	-0.04%
2021/02/22	13.1	49.09	5	49.80	48.95	8.1	22,702	0.04%
2021/02/19	11	49.17	2.6	49.21	49.10	8.4	22,644	0.04%
2021/02/18	9	49.23	9	49.79	49.20	0	22,724	0.00%
2021/02/17	14	48.83	31.3	48.73	48.90	-17.3	22,516	-0.08%
2021/02/05	0	0.00	6	47.03	46.90	-6	21,815	-0.03%
2021/02/04	1	47.20	1	47.05	47.10	0	22,053	0.00%
2021/02/03	3	47.38	7	47.31	47.60	-4	22,835	-0.02%
2021/02/02	2	46.95	2	47.10	47.25	0	22,979	0.00%
2021/02/01	1	45.95	7	45.78	45.95	-6	22,665	-0.03%
2021/01/29	2.3	45.72	0	0.00	45.55	2.3	22,644	0.01%
2021/01/28	10	46.11	1	46.40	46.20	9	22,410	0.04%
2021/01/26	9.2	46.58	2	46.58	46.50	7.2	22,119	0.03%
2021/01/25	1.5	47.33	3	47.58	47.40	-1.5	21,928	-0.01%
2021/01/22	3	46.45	4	46.46	46.25	-1	21,726	0.00%
2021/01/21	7.3	46.39	0	0.00	46.20	7.3	21,634	0.03%
2021/01/20	1.3	46.72	1	46.80	46.20	0.3	21,583	0.00%
2021/01/19	0	0.00	3	47.50	47.25	-3	21,378	-0.01%
2021/01/18	4	46.93	1	46.60	46.95	3	21,305	0.01%
2021/01/15	9	48.21	14	48.14	47.60	-5	21,046	-0.02%
2021/01/14	9	48.41	1	48.15	48.45	8	20,910	0.04%
2021/01/13	22	48.07	4.6	47.99	48.30	17.4	20,703	0.08%
2021/01/12	41	48.17	13	47.84	47.75	28	20,349	0.14%
2021/01/11	10.1	47.07	7	47.13	47.40	3.1	19,832	0.02%
2021/01/08	0	0.00	14	46.81	47.45	-14	19,420	-0.07%
2021/01/07	3	46.10	2	46.23	46.20	1	18,928	0.01%
2021/01/06	12.2	45.76	3	45.72	45.60	9.2	18,827	0.05%
2021/01/05	2	46.05	3	46.38	46.35	-1	18,643	-0.01%
2021/01/04	15.2	46.06	4	46.36	46.25	11.2	18,599	0.06%
2020/12/31	10.5	46.64	2	46.78	46.75	8.5	18,506	0.05%
2020/12/30	9.1	46.59	9	46.28	46.90	0.1	18,315	0.00%
2020/12/29	0	0.00	2	45.50	45.50	-2	17,978	-0.01%
2020/12/28	6.2	45.35	1.1	45.50	45.55	5.1	18,096	0.03%
2020/12/25	3	45.50	9	45.58	45.50	-6	18,122	-0.03%
2020/12/24	0	0.00	2	45.88	45.55	-2	18,141	-0.01%
2020/12/23	5	44.80	4	44.69	44.80	1	17,948	0.01%
2020/12/22	7	45.16	1.5	45.14	44.90	5.5	17,960	0.03%
2020/12/21	4.1	45.27	0	0.00	45.50	4.1	18,211	0.02%
2020/12/18	3.1	46.68	2	46.20	46.00	1.1	18,064	0.01%
2020/12/17	2	46.15	0	0.00	46.20	2	17,979	0.01%
2020/12/16	2	46.28	3	46.35	46.35	-1	18,050	-0.01%
2020/12/15	19	46.15	0	0.00	45.85	19	18,040	0.11%
2020/12/14	7	47.36	7	47.36	47.30	0	17,640	0.00%
2020/12/11	7	46.97	15	47.31	47.20	-8	17,326	-0.05%
2020/12/10	0	0.00	21	45.70	45.65	-21	16,697	-0.13%
2020/12/08	0	0.00	15	45.18	45.40	-15	16,584	-0.09%
2020/12/07	0	0.00	16.1	45.39	45.60	-16.1	16,494	-0.10%
2020/12/04	0	0.00	5	45.10	45.15	-5	16,320	-0.03%
2020/12/03	15	44.43	0	0.00	44.45	15	16,105	0.09%
2020/12/02	4	44.53	10	44.60	44.55	-6	15,890	-0.04%
2020/12/01	6	44.80	10	44.60	44.80	-4	15,675	-0.03%
2020/11/30	3	44.85	7	45.31	44.30	-4	15,570	-0.03%
2020/11/27	6	45.48	10	45.70	45.65	-4	14,834	-0.03%
2020/11/24	10	45.00	10	44.95	44.95	0	14,637	0.00%
2020/11/23	21	45.07	12.1	45.40	45.50	8.9	14,581	0.06%
2020/11/20	14	44.52	0	0.00	44.90	14	14,590	0.10%
2020/11/17	0	0.00	11	45.70	45.55	-11	14,877	-0.07%
2020/11/16	13	45.55	27	45.49	45.55	-14	14,813	-0.09%
2020/11/13	5	45.40	21	45.07	45.30	-16	14,784	-0.11%
2020/11/12	10.5	45.03	1	45.15	45.20	9.5	14,647	0.06%
2020/11/11	42	44.94	85	45.02	45.55	-43	14,376	-0.30%
2020/11/10	26	43.62	38	43.48	43.60	-12	13,554	-0.09%
2020/11/09	2	42.70	29	42.54	42.70	-27	13,328	-0.20%
2020/11/06	0	0.00	7	41.81	41.95	-7	13,253	-0.05%
2020/11/05	0.9	41.70	3	41.77	41.65	-2.1	13,504	-0.02%
2020/11/04	1	41.30	1	41.55	41.65	0	13,527	0.00%
2020/11/03	3	41.50	1	41.50	41.60	2	13,592	0.01%
2020/10/30	1	40.60	5	40.75	40.70	-4	13,672	-0.03%
2020/10/29	13	40.77	0	0.00	40.75	13	13,549	0.10%
2020/10/28	3	41.10	0	0.00	41.35	3	13,517	0.02%
2020/10/26	4	41.55	0	0.00	41.70	4	13,648	0.03%
2020/10/23	1	41.30	1	41.45	41.40	0	13,717	0.00%
2020/10/22	1	41.50	0	0.00	41.50	1	13,769	0.01%
2020/10/21	2	41.40	0.1	41.45	41.40	1.9	13,621	0.01%
2020/10/20	10	41.38	0	0.00	41.40	10	13,680	0.07%
2020/10/19	1	41.45	0	0.00	41.45	1	13,652	0.01%
2020/10/16	1	41.50	1	41.45	41.35	0	13,717	0.00%
2020/10/15	18	41.39	0	0.00	41.30	18	13,830	0.13%
2020/10/14	21	41.70	0	0.00	41.80	21	13,725	0.15%
2020/10/13	11	41.37	2	41.65	41.45	9	13,582	0.07%
2020/10/12	10	41.45	0	0.00	41.45	10	13,601	0.07%
2020/10/08	2	41.08	0	0.00	41.05	2	13,607	0.01%
2020/10/07	1	41.15	1	41.15	41.15	0	13,557	0.00%
2020/10/05	4	41.38	5	42.10	41.20	-1	13,460	-0.01%
2020/09/28	1	41.00	0	0.00	41.30	1	13,654	0.01%
2020/09/24	22	40.73	0	0.00	40.60	22	13,700	0.16%
2020/09/23	13	41.45	0	0.00	41.75	13	13,275	0.10%
2020/09/22	15	41.93	25	41.93	41.90	-10	13,140	-0.08%
2020/09/21	2	42.50	10	42.50	42.40	-8	13,295	-0.06%
2020/09/18	10	43.25	30	43.18	42.85	-20	13,252	-0.15%
2020/09/17	1	43.50	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	8	43.74	43.75	-8	13,096	-0.06%
2020/09/14	19	43.45	5	43.70	43.65	14	13,087	0.11%
2020/09/11	2	43.33	1	43.30	43.45	1	13,010	0.01%
2020/09/10	0	0.00	26	42.91	43.05	-26	12,965	-0.20%
2020/09/09	18	41.89	0	0.00	42.25	18	12,854	0.14%
2020/09/08	0	0.00	6	42.50	42.50	-6	12,825	-0.05%
2020/09/04	0	0.00	10	42.30	42.45	-10	13,169	-0.08%
2020/09/03	1	42.40	1	42.80	42.75	0	13,311	0.00%
2020/09/02	3	42.08	0	0.00	42.20	3	13,346	0.02%
2020/09/01	1	42.55	0	0.00	42.80	1	13,346	0.01%
2020/08/28	0	0.00	2	43.50	43.30	-2	13,213	-0.02%
2020/08/26	0	0.00	1	43.20	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	32	43.20	43.40	-32	13,156	-0.24%
2020/08/24	7	41.74	5	41.75	41.70	2	12,833	0.02%
2020/08/21	4	41.55	0	0.00	41.80	4	12,897	0.03%
2020/08/20	47	41.62	0	0.00	41.40	47	12,766	0.37%
2020/08/19	10	42.90	49	43.14	42.75	-39	12,709	-0.31%
2020/08/18	11	42.50	0	0.00	42.55	11	12,493	0.09%
2020/08/17	0	0.00	12	42.40	42.50	-12	12,560	-0.10%
2020/08/14	26	41.90	0	0.00	41.85	26	12,580	0.21%
2020/08/13	5	41.90	0	0.00	42.00	5	12,658	0.04%
2020/08/12	5	41.80	0	0.00	41.85	5	12,773	0.04%
2020/08/11	0	0.00	1	42.30	41.75	-1	12,660	-0.01%
2020/08/10	3	41.70	5	41.55	41.75	-2	12,546	-0.02%
2020/08/07	3	41.35	2	41.35	41.15	1	12,544	0.01%
2020/08/06	10	41.45	0	0.00	41.55	10	12,531	0.08%
2020/08/05	0	0.00	3	41.45	41.40	-3	12,568	-0.02%
2020/08/04	5	41.32	0	0.00	41.30	5	12,604	0.04%
2020/07/31	2	41.68	0	0.00	41.75	2	12,603	0.02%
2020/07/29	0	0.00	3	42.25	41.80	-3	12,418	-0.02%
2020/07/28	7	41.60	0	0.00	41.70	7	12,617	0.06%
2020/07/27	6	42.03	0	0.00	41.80	6	12,746	0.05%
2020/07/24	17	42.12	1	42.15	42.00	16	12,880	0.12%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	11	43.00	43.10	-11	12,889	-0.09%
2020/07/15	0	0.00	2	42.98	42.80	-2	13,046	-0.02%
2020/07/14	1	42.65	10	42.90	42.70	-9	13,170	-0.07%
2020/07/13	3	43.00	6	42.85	43.00	-3	13,365	-0.02%
2020/07/10	6	42.46	0	0.00	42.40	6	13,490	0.04%
2020/07/09	15	43.05	23	43.28	42.80	-8	13,702	-0.06%
2020/07/08	1	43.30	1	43.05	43.10	0	13,617	0.00%
2020/07/07	0	0.00	2	43.25	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	5	43.20	43.30	-5	13,742	-0.04%
2020/07/03	0	0.00	11	42.70	42.80	-11	13,867	-0.08%
2020/07/02	11	42.30	1.1	42.35	42.10	9.9	14,007	0.07%
2020/07/01	12	42.06	10	42.15	42.30	2	14,311	0.01%
2020/06/30	12	43.85	0	0.00	43.90	12	14,307	0.08%
2020/06/29	5	43.75	5	43.80	43.80	0	14,241	0.00%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/22	0	0.00	10	43.55	43.60	-10	14,552	-0.07%
2020/06/19	2	43.85	0	0.00	43.60	2	14,773	0.01%
2020/06/18	15	43.67	0	0.00	43.85	15	14,934	0.10%
2020/06/17	1	44.20	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	43.80	6	44.28	44.10	-6	15,493	-0.04%
2020/06/15	5	43.45	0	0.00	43.10	5	16,095	0.03%
2020/06/12	7	43.09	2	42.93	43.25	5	16,407	0.03%
2020/06/11	1	44.90	4	44.51	43.60	-3	16,848	-0.02%
2020/06/10	0	0.00	13	44.62	44.60	-13	17,044	-0.08%
2020/06/09	8	43.95	0	0.00	44.00	8	17,833	0.04%
2020/06/08	0	0.00	31	43.87	43.85	-31	18,181	-0.17%
2020/06/05	1	43.55	15	43.50	43.50	-14	18,324	-0.08%
2020/06/03	10	43.40	9	43.41	43.55	1	18,973	0.01%
2020/06/02	0	0.00	7	42.94	42.95	-7	18,957	-0.04%
2020/06/01	25.4	42.89	0	0.00	42.50	25.4	18,967	0.13%
2020/05/28	0	0.00	1	42.05	42.05	-1	18,742	-0.01%
2020/05/27	0	0.00	6	42.60	42.65	-6	18,852	-0.03%
2020/05/26	1	41.50	0	0.00	42.45	1	18,940	0.01%
2020/05/22	6	41.71	0	0.00	41.70	6	18,881	0.03%
2020/05/20	5	42.30	8	42.28	42.25	-3	18,801	-0.02%
2020/05/19	0	0.00	10	41.78	42.00	-10	18,690	-0.05%
2020/05/15	0	0.00	5	41.10	41.15	-5	18,430	-0.03%
2020/05/14	0	0.00	7	40.60	40.55	-7	18,263	-0.04%
2020/05/13	2	40.95	2	41.10	40.95	0	18,156	0.00%
2020/05/12	1	41.05	1	40.95	41.20	0	18,167	0.00%
2020/05/11	0	0.00	1	41.35	41.20	-1	18,225	-0.01%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	7	40.65	5	40.58	40.50	2	18,279	0.01%
2020/05/06	1	40.55	0	0.00	40.55	1	18,315	0.01%
2020/05/05	2	40.80	1	40.65	40.65	1	18,380	0.01%
2020/05/04	6	40.74	1	40.80	40.75	5	18,411	0.03%
2020/04/30	4	42.06	9	42.02	42.30	-5	18,225	-0.03%
2020/04/29	2	41.10	12	41.15	41.05	-10	18,188	-0.05%
2020/04/28	11	40.10	2	40.33	40.30	9	18,182	0.05%
2020/04/27	2	40.20	7	39.99	40.10	-5	18,723	-0.03%
2020/04/24	3	39.40	0	0.00	39.20	3	18,683	0.02%
2020/04/23	0	0.00	2	40.00	39.60	-2	18,723	-0.01%
2020/04/22	8	38.63	4	39.00	39.45	4	18,721	0.02%
2020/04/21	0	0.00	10	39.10	39.00	-10	18,670	-0.05%
2020/04/20	6	40.22	0	0.00	40.10	6	18,566	0.03%
2020/04/17	2	41.10	4	41.05	40.60	-2	18,610	-0.01%
2020/04/16	3	40.25	5	40.25	40.20	-2	18,482	-0.01%
2020/04/15	2	40.80	1	40.90	41.05	1	18,295	0.01%
2020/04/14	5	40.60	16	40.33	40.65	-11	18,190	-0.06%
2020/04/13	0	0.00	9	39.66	39.50	-9	18,003	-0.05%
2020/04/10	13	39.12	3.1	38.62	39.20	9.9	17,881	0.06%
2020/04/07	1	37.20	0	0.00	37.25	1	17,403	0.01%
2020/04/06	3	36.98	5	37.66	37.30	-2	17,181	-0.01%
2020/04/01	12	37.30	11	37.35	37.40	1	16,908	0.01%
2020/03/31	13	37.65	0	0.00	37.55	13	16,767	0.08%
2020/03/30	4	37.46	4	37.93	37.90	0	16,494	0.00%
2020/03/27	6	38.07	0.3	38.35	38.30	5.7	16,359	0.03%
2020/03/26	4	37.20	0	0.00	37.30	4	16,114	0.02%
2020/03/25	0	0.00	2	37.10	37.10	-2	16,112	-0.01%
2020/03/24	0	0.00	2	37.00	36.25	-2	15,922	-0.01%
2020/03/23	2.3	36.10	0	0.00	36.00	2.3	15,817	0.01%
2020/03/20	4	35.64	7.5	36.53	37.50	-3.5	15,842	-0.02%
2020/03/19	13	35.32	3	35.22	34.85	10	15,428	0.06%
2020/03/18	9	37.11	0	0.00	36.85	9	15,332	0.06%
2020/03/17	16	37.47	0	0.00	37.35	16	15,127	0.11%
2020/03/16	4	38.84	24	38.55	38.05	-20	14,810	-0.14%
2020/03/13	36	37.76	7	38.25	39.65	29	14,425	0.20%
2020/03/12	17	40.94	8	40.96	40.50	9	13,472	0.07%
2020/03/11	7	42.48	0	0.00	42.15	7	13,056	0.05%
2020/03/10	15	42.42	5	42.90	42.35	10	13,022	0.08%
2020/03/09	36	42.89	0	0.00	42.35	36	12,848	0.28%
2020/03/06	10	44.20	5	44.50	44.20	5	12,372	0.04%
2020/03/05	0.2	45.15	1	45.15	45.15	-0.8	12,347	-0.01%
2020/03/04	9	44.13	0	0.00	44.45	9	12,451	0.07%
2020/03/03	3	44.20	0	0.00	44.15	3	12,548	0.02%
2020/03/02	17	43.87	0	0.00	43.95	17	12,678	0.13%
2020/02/27	9	44.45	0	0.00	44.45	9	13,147	0.07%
2020/02/26	2	44.50	0	0.00	44.70	2	13,411	0.01%
2020/02/25	6	44.95	22	44.63	44.95	-16	13,301	-0.12%
2020/02/24	25	45.07	0	0.00	45.00	25	13,338	0.19%
2020/02/21	1	45.90	1	45.70	45.70	0	13,244	0.00%
2020/02/19	0	0.00	6	46.30	46.35	-6	13,295	-0.05%
2020/02/18	11	45.94	0	0.00	46.00	11	13,310	0.08%
2020/02/17	1	45.70	1	45.65	45.95	0	13,316	0.00%
2020/02/14	5	46.07	0	0.00	46.15	5	13,329	0.04%
2020/02/12	3	46.50	9	46.47	46.35	-6	13,455	-0.04%
2020/02/11	1	45.90	6	45.95	46.00	-5	13,347	-0.04%
2020/02/10	1	45.05	0	0.00	45.15	1	13,575	0.01%
2020/02/07	5	45.35	4	45.60	45.40	1	14,026	0.01%
2020/02/06	0	0.00	2	45.78	46.00	-2	14,017	-0.01%
2020/02/05	1	44.70	1	45.20	45.40	0	13,961	0.00%
2020/02/04	6	45.01	4.5	44.63	45.05	1.5	13,912	0.01%
2020/02/03	7	44.21	9	43.85	44.15	-2	13,979	-0.01%
2020/01/30	6	45.23	0	0.00	45.00	6	13,719	0.04%
2020/01/20	1	47.05	0	0.00	47.10	1	13,126	0.01%
2020/01/17	1	47.00	4	47.05	47.15	-3	13,064	-0.02%
2020/01/15	3	46.80	1	47.05	46.80	2	12,907	0.02%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/06	0	0.00	1	46.40	46.40	-1	12,563	-0.01%
2020/01/03	1	46.75	1	46.60	46.75	0	12,558	0.00%
2019/12/31	0	0.00	11	46.65	46.40	-11	12,504	-0.09%
2019/12/30	3	46.67	0	0.00	46.70	3	12,500	0.02%
2019/12/26	4	46.45	0	0.00	46.50	4	12,435	0.03%
2019/12/25	1	46.35	1	46.40	46.45	0	12,509	0.00%
2019/12/24	1	46.55	0	0.00	46.50	1	12,542	0.01%
2019/12/19	2	46.68	0	0.00	46.75	2	12,514	0.02%
2019/12/18	5	46.55	11	46.60	46.75	-6	12,459	-0.05%
2019/12/17	3	46.37	0	0.00	46.50	3	12,454	0.02%
2019/12/16	2	46.75	0	0.00	46.60	2	12,268	0.02%
2019/12/13	10	46.70	32.2	46.98	47.15	-22.2	12,136	-0.18%
2019/12/12	2	46.05	10	46.10	46.05	-8	11,685	-0.07%
2019/12/10	0	0.00	5	45.40	45.55	-5	11,447	-0.04%
2019/12/09	1	45.40	0	0.00	45.45	1	11,404	0.01%
2019/12/06	5	45.30	0	0.00	45.45	5	11,572	0.04%
2019/12/05	0	0.00	3	44.92	45.50	-3	11,663	-0.03%
2019/12/04	1	44.60	1	44.65	44.80	0	11,452	0.00%
2019/11/29	0	0.00	10	44.80	44.80	-10	11,431	-0.09%
2019/11/28	11	45.35	0	0.00	45.40	11	11,208	0.10%
2019/11/27	11	45.86	2	45.90	45.85	9	11,107	0.08%
2019/11/26	1	46.10	10	46.00	46.00	-9	10,945	-0.08%
2019/11/25	0	0.00	22	45.84	46.10	-22	10,286	-0.21%
2019/11/19	1	45.50	0	0.00	45.55	1	9,880	0.01%
2019/11/18	0	0.00	10	45.35	45.60	-10	9,831	-0.10%
2019/11/15	0	0.00	17	45.12	45.30	-17	9,898	-0.17%
2019/11/14	6	45.05	4	45.10	45.10	2	9,986	0.02%
2019/11/12	9	45.73	0	0.00	45.55	9	10,259	0.09%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/11/08	17	45.80	0	0.00	45.60	17	10,236	0.17%
2019/11/07	6	45.51	3	45.40	45.50	3	10,148	0.03%
2019/11/06	2	46.10	9	45.96	45.85	-7	9,873	-0.07%
2019/11/05	4	44.96	0	0.00	44.95	4	9,380	0.04%
2019/11/04	1	44.60	0	0.00	44.95	1	9,414	0.01%
2019/10/31	0	0.00	57	45.10	44.55	-57	9,553	-0.60%
2019/10/29	0	0.00	3	45.32	45.45	-3	9,564	-0.03%
2019/10/28	0	0.00	5	45.25	45.30	-5	9,503	-0.05%
2019/10/25	0	0.00	5	45.50	45.50	-5	9,528	-0.05%
2019/10/24	15	45.33	10	45.40	45.55	5	9,527	0.05%
2019/10/23	5	45.05	2	45.20	45.20	3	9,479	0.03%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	12	45.28	45.30	-12	9,504	-0.13%
2019/10/16	3	45.15	0	0.00	45.25	3	9,499	0.03%
2019/10/07	3	43.97	0	0.00	44.00	3	9,406	0.03%
2019/10/04	10	43.90	0	0.00	44.00	10	9,453	0.11%
2019/10/03	2	44.05	8	44.14	44.10	-6	9,476	-0.06%
2019/09/27	0	0.00	2	44.65	44.55	-2	9,708	-0.02%
2019/09/26	2	44.55	45	44.55	44.60	-43	10,060	-0.43%
2019/09/25	0	0.00	15	44.40	44.40	-15	10,268	-0.15%
2019/09/24	2	44.70	5	44.82	45.00	-3	10,405	-0.03%
2019/09/23	3	44.75	3	44.85	44.85	0	10,504	0.00%
2019/09/20	3	45.15	11	45.24	45.15	-8	10,806	-0.07%
2019/09/19	4	45.20	8	45.25	45.20	-4	10,757	-0.04%
2019/09/18	3	45.38	0	0.00	45.60	3	10,735	0.03%
2019/09/17	64	45.10	0	0.00	45.55	64	10,693	0.60%
2019/09/16	2	45.30	2	45.23	45.30	0	10,762	0.00%
2019/09/12	4	45.01	1	45.10	45.00	3	10,726	0.03%
2019/09/10	8	44.94	4	45.01	44.90	4	10,813	0.04%
2019/09/09	2	44.35	1	44.55	44.55	1	10,670	0.01%
2019/09/06	0	0.00	3	44.00	44.00	-3	10,567	-0.03%
2019/09/05	0	0.00	6	43.92	43.95	-6	10,660	-0.06%
2019/08/30	0	0.00	2	43.65	43.65	-2	10,756	-0.02%
2019/08/29	2	43.18	0	0.00	43.15	2	10,797	0.02%
2019/08/28	3	43.50	2	43.50	43.70	1	10,818	0.01%
2019/08/27	1	43.50	5	43.30	43.50	-4	10,851	-0.04%
2019/08/26	3	42.98	0	0.00	43.00	3	10,789	0.03%
2019/08/22	0	0.00	2	43.05	43.10	-2	10,813	-0.02%
2019/08/20	7	43.01	0	0.00	42.90	7	11,111	0.06%
2019/08/19	0	0.00	23	43.52	43.35	-23	11,128	-0.21%
2019/08/16	0	0.00	1	43.35	43.15	-1	11,048	-0.01%
2019/08/15	4	41.75	5	41.80	41.90	-1	10,942	-0.01%
2019/08/14	8	42.43	0	0.00	42.05	8	11,055	0.07%
2019/08/13	10	42.40	0	0.00	42.30	10	11,116	0.09%
2019/08/06	12	41.40	8	41.85	41.70	4	11,901	0.03%
2019/08/05	13	42.05	0	0.00	42.00	13	11,942	0.11%
2019/08/02	10	42.42	0	0.00	42.35	10	11,942	0.08%
2019/08/01	7	42.90	0	0.00	42.90	7	12,024	0.06%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/29	2	43.58	0	0.00	43.55	2	12,158	0.02%
2019/07/23	0	0.00	2	43.65	43.55	-2	12,576	-0.02%
2019/07/22	18	43.81	0	0.00	43.60	18	12,563	0.14%
2019/07/18	5	43.45	0	0.00	43.45	5	12,590	0.04%
2019/07/17	2	43.58	30	43.50	43.50	-28	12,580	-0.22%
2019/07/16	0.6	44.00	3	44.00	44.00	-2.4	12,466	-0.02%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/10	0	0.00	4	44.20	44.30	-4	13,018	-0.03%
2019/07/09	0	0.00	6	44.05	44.05	-6	13,055	-0.05%
2019/07/08	0.6	44.25	2	44.30	44.20	-1.4	13,061	-0.01%
2019/07/04	3	44.35	5	44.50	44.35	-2	13,236	-0.02%
2019/07/03	0	0.00	21	46.03	46.10	-21	13,177	-0.16%
2019/07/02	30	46.24	10	46.25	46.25	20	13,031	0.15%
2019/07/01	14	46.25	10	46.20	46.25	4	12,781	0.03%
2019/06/28	2	45.85	9	45.91	45.85	-7	12,611	-0.06%
2019/06/27	10	45.83	11	45.87	45.80	-1	12,572	-0.01%
2019/06/26	2	45.35	5	45.25	45.40	-3	12,505	-0.02%
2019/06/25	0	0.00	14	44.91	44.90	-14	12,469	-0.11%
2019/06/24	1	44.90	7	44.73	44.90	-6	12,607	-0.05%
2019/06/20	10	44.70	20	44.70	44.65	-10	12,612	-0.08%
2019/06/19	0	0.00	31	44.64	44.80	-31	12,755	-0.24%
2019/06/18	0	0.00	5	44.35	44.50	-5	12,656	-0.04%
2019/06/13	2	43.63	0	0.00	43.65	2	13,170	0.02%
2019/06/12	1	44.05	5	44.35	44.35	-4	13,250	-0.03%
2019/06/11	1	44.35	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	13	44.08	44.15	-13	13,370	-0.10%
2019/06/06	0	0.00	1	43.10	43.15	-1	13,441	-0.01%
2019/06/05	2	43.25	0	0.00	43.10	2	13,478	0.01%
2019/06/04	3	43.52	0	0.00	43.90	3	13,470	0.02%
2019/06/03	0	0.00	7	43.20	43.65	-7	13,451	-0.05%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	0	0.00	6	42.26	42.30	-6	13,740	-0.04%
2019/05/27	5	42.10	0	0.00	42.30	5	13,665	0.04%
2019/05/23	2	42.38	0	0.00	42.50	2	13,755	0.01%
2019/05/22	8	42.49	0	0.00	42.50	8	13,835	0.06%
2019/05/21	5	43.10	0	0.00	43.05	5	13,864	0.04%
2019/05/17	8	41.75	1	42.15	41.90	7	13,636	0.05%
2019/05/16	20	42.85	10	42.80	42.00	10	13,498	0.07%
2019/05/15	21	43.16	0	0.00	43.25	21	13,362	0.16%
2019/05/14	21	43.19	5	42.90	43.15	16	13,373	0.12%
2019/05/13	16	43.93	1	43.95	43.80	15	13,270	0.11%
2019/05/10	4	44.91	15	44.80	44.60	-11	13,345	-0.08%
2019/05/09	8	44.69	0	0.00	44.60	8	13,436	0.06%
2019/05/08	2	45.05	0	0.00	45.05	2	13,438	0.01%
2019/05/07	2	45.45	10	45.55	45.40	-8	13,491	-0.06%
2019/05/06	1	45.70	0	0.00	45.60	1	13,686	0.01%
2019/05/03	10	46.28	6	46.22	46.15	4	13,628	0.03%
2019/05/02	1	46.35	12	46.08	46.40	-11	13,506	-0.08%
2019/04/30	0	0.00	0.3	45.65	45.60	-0.3	13,422	0.00%
2019/04/29	10	45.60	1	45.55	45.70	9	13,422	0.07%
2019/04/24	0	0.00	2	45.45	45.40	-2	13,919	-0.01%
2019/04/22	10	45.20	11	45.25	45.25	-1	14,494	-0.01%
2019/04/18	4	44.93	2	45.00	45.00	2	14,768	0.01%
2019/04/17	5	45.17	2	45.15	45.20	3	14,610	0.02%
2019/04/16	1	45.20	0	0.00	45.30	1	14,477	0.01%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/12	10	45.65	4	45.65	45.70	6	14,335	0.04%
2019/04/11	4	45.66	1.3	45.91	45.55	2.7	14,325	0.02%
2019/04/09	0	0.00	5	45.75	45.75	-5	14,189	-0.04%
2019/04/08	5	45.43	0	45.45	45.35	5	14,074	0.04%
2019/04/03	2	46.05	0	0.00	46.00	2	13,801	0.01%
2019/04/02	2	46.00	1	46.05	46.00	1	13,773	0.01%
2019/04/01	1	46.25	1	46.20	45.60	0	13,728	0.00%
2019/03/29	17	45.33	10	45.85	46.00	7	13,562	0.05%
2019/03/28	3	45.00	6	44.75	45.10	-3	13,404	-0.02%
2019/03/27	12	45.26	5	45.00	44.95	7	13,331	0.05%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	10	45.73	5	45.75	45.55	5	13,349	0.04%
2019/03/22	3	46.40	10	46.75	46.40	-7	13,166	-0.05%
2019/03/21	5	46.75	6	46.83	46.90	-1	13,054	-0.01%
2019/03/20	7	46.89	6	47.08	47.15	1	13,050	0.01%
2019/03/19	2.1	46.95	26	46.72	46.95	-23.9	12,850	-0.19%
2019/03/18	13	45.80	6	45.80	46.00	7	12,664	0.06%
2019/03/14	3	45.27	4	45.25	45.25	-1	12,452	-0.01%
2019/03/11	2	44.55	0	0.00	44.50	2	12,436	0.02%
2019/03/06	2	45.20	0.1	45.20	45.15	1.9	12,732	0.01%
2019/03/04	6	44.98	1	44.90	45.15	5	12,921	0.04%
2019/02/27	2	45.50	0	0.00	45.50	2	12,758	0.02%
2019/02/26	0	0.00	4	45.55	45.45	-4	12,558	-0.03%
2019/02/25	16	45.17	0	0.00	45.30	16	12,239	0.13%
2019/02/22	4	45.00	1	44.95	45.00	3	12,147	0.02%
2019/02/21	6	45.09	1	45.10	45.10	5	12,083	0.04%
2019/02/20	5	45.00	0	0.00	45.05	5	12,003	0.04%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	6.2	44.64	1	44.75	44.75	5.2	11,801	0.04%
2019/02/15	2	44.50	0	0.00	44.40	2	11,767	0.02%
2019/02/14	2	44.85	1	44.80	44.50	1	11,660	0.01%
2019/02/13	0	0.00	1	44.50	44.60	-1	11,458	-0.01%
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	1	44.25	0	0.00	44.15	1	11,317	0.01%
2019/01/30	8	44.60	0	0.00	44.55	8	11,181	0.07%
2019/01/29	2	44.68	3	44.70	44.75	-1	11,121	-0.01%
2019/01/28	2	44.45	1	44.55	44.60	1	10,954	0.01%
2019/01/25	6	43.95	0	0.00	44.00	6	10,827	0.06%
2019/01/24	2	44.08	0	0.00	44.05	2	10,643	0.02%
2019/01/23	2	44.28	0	0.00	44.30	2	10,634	0.02%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/18	6	43.97	0	0.00	44.15	6	10,904	0.06%
2019/01/17	13	44.05	0	0.00	44.05	13	11,002	0.12%
2019/01/16	5	44.21	0	0.00	44.00	5	10,922	0.05%
2019/01/15	3	44.68	1	44.60	44.60	2	10,614	0.02%
2019/01/14	7	45.01	0	0.00	45.00	7	10,342	0.07%
2019/01/11	4	46.34	0	0.00	45.95	4	10,140	0.04%
2019/01/09	1	46.60	4	47.00	47.05	-3	10,011	-0.03%
2019/01/08	2	45.85	0	0.00	45.70	2	9,975	0.02%
2019/01/07	2	46.00	1	45.95	45.95	1	10,273	0.01%
2019/01/04	6	45.31	0	0.00	45.30	6	10,445	0.06%
2019/01/03	2	45.83	0	0.00	45.80	2	10,903	0.02%
2019/01/02	6	46.79	0	0.00	46.10	6	11,063	0.05%
2018/12/28	1	46.50	1	47.05	47.05	0	11,114	0.00%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	5.2	46.62	0	0.00	46.85	5.2	11,927	0.04%
2018/12/20	1	47.00	1	47.00	47.05	0	12,555	0.00%
2018/12/19	1.3	47.16	0	0.00	47.30	1.3	12,580	0.01%
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/17	3	47.80	0	0.00	47.75	3	12,959	0.02%
2018/12/14	11	47.78	0	0.00	47.45	11	13,129	0.08%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	5	47.55	2	47.55	47.50	3	12,977	0.02%
2018/12/07	3	48.00	0	0.00	48.00	3	12,947	0.02%
2018/12/06	4	47.98	0	0.00	48.00	4	12,897	0.03%
2018/12/05	2.3	48.33	0	0.00	48.35	2.3	12,874	0.02%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/11/30	2	48.90	0	0.00	48.80	2	12,724	0.02%
2018/11/29	6.2	48.67	0	0.00	48.60	6.2	12,537	0.05%
2018/11/27	3	49.27	0	0.00	49.10	3	12,281	0.02%
2018/11/26	10	49.93	0	0.00	49.90	10	12,278	0.08%
2018/11/22	1	50.50	0	0.00	50.80	1	12,229	0.01%
2018/11/21	0	0.00	1	50.40	50.70	-1	12,268	-0.01%
2018/11/20	0.3	50.50	0	0.00	50.50	0.3	12,327	0.00%
2018/11/16	0	0.00	1.4	51.01	51.10	-1.4	12,391	-0.01%
2018/11/09	0	0.00	1	50.80	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	21	50.75	50.90	-21	12,772	-0.16%
2018/11/07	1	50.30	9	50.08	50.30	-8	12,670	-0.06%
2018/11/06	0	0.00	13	49.48	49.80	-13	12,719	-0.10%
2018/11/05	0	0.00	1	49.20	49.20	-1	12,683	-0.01%
2018/11/02	11.3	48.32	1	48.50	48.90	10.3	12,682	0.08%
2018/11/01	1	47.90	3	48.40	48.30	-2	12,704	-0.02%
2018/10/31	1	48.10	1	48.10	48.45	0	12,664	0.00%
2018/10/30	5	47.55	0	0.00	47.50	5	12,580	0.04%
2018/10/29	2	46.80	0	0.00	46.90	2	12,550	0.02%
2018/10/26	7	47.41	1	46.65	47.10	6	12,485	0.05%
2018/10/25	7	48.48	1	48.00	48.00	6	12,226	0.05%
2018/10/24	1	49.10	5	49.10	49.15	-4	12,250	-0.03%
2018/10/23	2	49.53	0	0.00	49.55	2	12,184	0.02%
2018/10/22	0	0.00	1	50.20	50.00	-1	12,160	-0.01%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/16	11	49.84	0	0.00	49.70	11	12,337	0.09%
2018/10/15	2	49.95	0	0.00	49.95	2	12,269	0.02%
2018/10/12	3	49.18	2	49.70	50.10	1	12,013	0.01%
2018/10/11	1	49.90	0	0.00	49.65	1	11,865	0.01%
2018/10/08	10	51.20	0	0.00	51.60	10	11,184	0.09%
2018/10/05	0	0.00	1	51.50	50.90	-1	11,086	-0.01%
2018/10/02	10	52.10	0	0.00	52.10	10	10,636	0.09%
2018/09/28	0	0.00	1	51.80	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	1	51.60	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	10	51.20	51.00	-10	10,162	-0.10%
2018/09/21	11	51.19	15	51.30	51.10	-4	10,288	-0.04%
2018/09/20	0	0.00	1	50.40	50.40	-1	9,862	-0.01%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/14	16	50.10	0	0.00	50.10	16	10,481	0.15%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/10	2	49.55	0	0.00	49.40	2	11,238	0.02%
2018/09/05	0	0.00	2	50.40	50.20	-2	11,510	-0.02%
2018/09/04	0	0.00	1	50.80	50.90	-1	11,548	-0.01%
2018/09/03	1	50.40	1	50.50	50.60	0	11,551	0.00%
2018/08/31	0.1	50.60	0	0.00	50.90	0.1	11,622	0.00%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/27	1	50.10	1	50.50	50.70	0	11,774	0.00%
2018/08/24	2	49.78	2	49.80	49.85	0	11,640	0.00%
2018/08/23	3	50.00	0	0.00	50.10	3	11,918	0.03%
2018/08/22	3	49.98	0	0.00	50.10	3	12,211	0.02%
2018/08/20	2	49.93	1	49.90	49.90	1	12,047	0.01%
2018/08/17	0	0.00	1	49.95	49.90	-1	12,024	-0.01%
2018/08/16	1	49.80	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	50.00	10	50.00	50.10	-9	11,943	-0.08%
2018/08/10	4	50.80	0	0.00	50.90	4	12,319	0.03%
2018/08/06	0	0.00	1	50.70	50.40	-1	12,831	-0.01%
2018/08/03	1	50.80	0	0.00	50.80	1	13,049	0.01%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/07/30	0.2	50.40	0	0.00	50.40	0.2	12,966	0.00%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/20	0	0.00	12	50.74	51.00	-12	13,127	-0.09%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/12	9	50.50	0	0.00	50.70	9	13,283	0.07%
2018/07/05	5	50.00	0	0.00	49.80	5	13,409	0.04%
2018/07/03	0	0.00	1	49.85	50.00	-1	13,638	-0.01%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	1	51.00	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	1	50.60	50.50	-1	13,314	-0.01%
2018/06/27	1.2	50.52	0	50.60	50.50	1.2	13,279	0.01%
2018/06/26	2	51.00	0.6	51.00	50.90	1.4	13,056	0.01%
2018/06/25	16	53.25	13	53.44	53.20	3	12,832	0.02%
2018/06/22	3	53.63	0	0.00	53.70	3	12,586	0.02%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	3	53.80	53.70	-3	12,714	-0.02%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/12	0	0.00	2	53.90	53.50	-2	12,349	-0.02%
2018/06/11	3	53.73	0	0.00	53.70	3	12,305	0.02%
2018/06/08	0	0.00	1	53.70	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	14	53.97	54.00	-14	12,354	-0.11%
2018/06/06	0	0.00	2	53.10	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	10	52.70	52.80	-10	12,333	-0.08%
2018/05/31	0	0.00	5	51.80	52.10	-5	12,376	-0.04%
2018/05/30	17	51.62	3	51.70	51.20	14	12,242	0.11%
2018/05/29	3.3	52.88	0	0.00	52.80	3.3	12,296	0.03%
2018/05/25	0	0.00	1	53.00	53.10	-1	12,581	-0.01%
2018/05/22	0	0.00	12	53.58	53.70	-12	12,665	-0.09%
2018/05/21	0	0.00	10	53.00	53.20	-10	12,638	-0.08%
2018/05/18	0	0.00	38	52.77	52.90	-38	12,560	-0.30%
2018/05/17	18	52.80	0	0.00	52.50	18	12,527	0.14%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	4	51.68	1	51.70	51.20	3	12,430	0.02%
2018/05/14	45	51.74	5	51.70	51.80	40	12,756	0.31%
2018/05/11	6	51.55	1	51.50	51.80	5	12,840	0.04%
2018/05/02	0	0.00	3	51.23	51.30	-3	13,013	-0.02%
2018/04/30	0	0.00	13	50.80	51.00	-13	13,175	-0.10%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	7	50.07	0	0.00	50.30	7	13,266	0.05%
2018/04/17	9	49.98	0	0.00	49.95	9	14,128	0.06%
2018/04/16	1	50.50	1	50.50	50.60	0	14,244	0.00%
2018/04/11	1	51.00	0	0.00	51.00	1	14,669	0.01%
2018/04/10	5	50.80	17	51.06	51.00	-12	14,659	-0.08%
2018/04/09	0.3	50.30	0	0.00	50.30	0.3	14,670	0.00%
2018/04/03	0	0.00	15	49.90	49.90	-15	14,590	-0.10%
2018/04/02	20	50.10	0	0.00	50.10	20	14,519	0.14%
2018/03/29	5	50.10	0	0.00	50.10	5	14,706	0.03%
2018/03/28	1.3	50.22	0	0.00	50.30	1.3	14,603	0.01%
2018/03/26	0.2	50.50	1	50.30	50.40	-0.8	14,557	-0.01%
2018/03/23	6	50.10	1	50.50	50.30	5	14,657	0.03%
2018/03/22	1	52.00	0	0.00	51.80	1	14,418	0.01%
2018/03/14	0	0.00	1	51.20	51.60	-1	14,138	-0.01%
2018/03/13	0	0.00	2	51.45	51.60	-2	14,188	-0.01%
2018/03/12	2	51.70	11	51.55	51.80	-9	14,194	-0.06%
2018/03/09	0	0.00	1	50.50	50.50	-1	14,081	-0.01%
2018/03/08	3	50.53	0	0.00	50.40	3	14,429	0.02%
2018/03/07	10	50.60	0	0.00	50.30	10	14,758	0.07%
2018/03/06	0.2	50.50	0	0.00	50.30	0.2	15,322	0.00%
2018/03/05	1	50.10	0.1	50.50	50.10	0.9	15,600	0.01%
2018/03/02	1	51.20	0	0.00	50.80	1	15,494	0.01%
2018/02/27	10	52.60	0	0.00	52.20	10	15,405	0.06%
2018/02/23	1	52.10	0	0.00	52.30	1	15,567	0.01%
2018/02/21	2	51.65	0	0.00	51.90	2	16,922	0.01%
2018/02/12	0	0.00	10	51.00	51.00	-10	16,782	-0.06%
2018/02/09	15	49.85	0	0.00	50.20	15	16,786	0.09%
2018/02/08	0	0.00	2	50.70	50.60	-2	16,607	-0.01%
2018/02/07	1	50.30	7	50.34	50.20	-6	16,574	-0.04%
2018/02/06	10	49.54	0	0.00	49.20	10	16,301	0.06%
2018/02/05	6	52.03	2	52.10	52.10	4	15,858	0.03%
2018/01/31	0	0.00	2	53.40	54.20	-2	15,496	-0.01%
2018/01/29	0	0.00	1	53.90	54.00	-1	15,380	-0.01%
2018/01/26	5	53.20	0	0.00	53.20	5	15,407	0.03%
2018/01/25	1	53.20	0	0.00	53.40	1	15,563	0.01%
2018/01/24	2	52.70	0	0.00	52.80	2	15,373	0.01%
2018/01/22	0	0.00	3	53.70	54.10	-3	15,357	-0.02%
2018/01/19	10	53.70	6	53.47	53.90	4	15,384	0.03%
2018/01/18	3	54.03	0	0.00	53.80	3	15,268	0.02%
2018/01/17	6	54.15	3	54.40	54.20	3	15,074	0.02%
2018/01/16	0	0.00	6	54.58	54.80	-6	14,907	-0.04%
2018/01/15	2	54.10	21.3	53.90	54.10	-19.3	14,546	-0.13%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/11	3	52.93	0	0.00	53.00	3	14,227	0.02%
2018/01/10	4	52.98	1	52.90	53.00	3	14,236	0.02%
2018/01/09	0	0.00	7	52.30	52.50	-7	14,055	-0.05%
2018/01/08	0	0.00	10	52.40	52.50	-10	13,984	-0.07%
2018/01/05	1	52.20	15	51.93	52.20	-14	13,900	-0.10%
2018/01/04	0	0.00	30	51.70	51.90	-30	13,779	-0.22%
2018/01/03	1	51.50	89	51.53	51.50	-88	13,865	-0.63%
2018/01/02	4	50.60	0	0.00	51.00	4	13,535	0.03%