富邦金 (2881)-元大-南勢角券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角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
2024/12/11	10	91.70	10.3	92.10	91.60	-0.3	18,560	0.00%
2024/12/10	1	91.70	0	0.00	92.00	1	18,666	0.01%
2024/12/06	0	0.00	1.2	91.86	92.00	-1.2	19,361	-0.01%
2024/12/05	0	0.00	1	91.20	91.30	-1	19,308	-0.01%
2024/12/04	10	90.60	0.3	90.52	90.60	9.8	19,479	0.05%
2024/12/03	0	0.00	10	90.50	90.90	-10	19,903	-0.05%
2024/12/02	0.8	89.60	2	89.55	89.60	-1.2	19,848	-0.01%
2024/11/29	13.1	87.56	10	88.20	88.00	3.1	20,072	0.02%
2024/11/28	10	89.10	10	88.90	88.90	0	20,202	0.00%
2024/11/27	1.1	89.32	0	0.00	88.80	1.1	20,230	0.01%
2024/11/26	0	0.00	2	90.30	90.10	-2	20,064	-0.01%
2024/11/25	2.2	90.79	2.1	90.60	90.50	0.2	20,113	0.00%
2024/11/22	2	89.40	0	0.00	89.30	2	20,004	0.01%
2024/11/21	1.9	89.38	4	89.30	89.30	-2.1	19,779	-0.01%
2024/11/20	1.2	90.33	0	0.00	90.50	1.2	19,500	0.01%
2024/11/19	1	90.59	0	0.00	91.40	1	19,195	0.01%
2024/11/18	2.2	90.18	0	0.00	89.80	2.2	19,010	0.01%
2024/11/15	10	91.50	10	92.20	91.00	0	18,924	0.00%
2024/11/14	10.2	90.20	10	90.30	90.30	0.2	19,385	0.00%
2024/11/13	8.5	90.84	6	91.12	91.00	2.5	19,364	0.01%
2024/11/11	0.1	91.87	0.1	92.00	91.70	0	19,260	0.00%
2024/11/08	10	92.50	10.1	92.90	92.90	-0.1	19,387	0.00%
2024/11/07	17	91.86	19	92.65	92.20	-2	19,670	-0.01%
2024/11/06	0	0.00	0.5	92.00	91.40	-0.5	19,744	0.00%
2024/11/05	5	91.96	0.1	91.60	92.30	4.9	19,929	0.02%
2024/11/04	0	0.00	4.1	91.99	92.30	-4.1	20,306	-0.02%
2024/11/01	2.1	88.58	1.2	89.53	90.40	0.9	20,761	0.00%
2024/10/30	3.4	91.03	0	0.00	90.80	3.4	20,654	0.02%
2024/10/29	4.2	91.02	1	90.90	91.60	3.2	20,802	0.02%
2024/10/28	0.2	92.00	1	92.10	91.90	-0.9	20,934	0.00%
2024/10/25	0.4	91.90	1.5	92.03	92.20	-1.2	20,996	-0.01%
2024/10/24	0	0.00	11.6	91.91	91.30	-11.6	21,308	-0.05%
2024/10/23	1	92.10	0	92.50	92.10	1	21,408	0.00%
2024/10/22	10	92.90	18	92.43	93.30	-8	21,571	-0.04%
2024/10/21	8.1	91.29	0	0.00	90.90	8.1	21,814	0.04%
2024/10/18	20	92.70	31.6	93.00	93.20	-11.6	22,227	-0.05%
2024/10/16	1.1	91.09	0	0.00	90.30	1.1	22,691	0.01%
2024/10/15	0	0.00	0.1	90.95	91.90	-0.1	22,761	0.00%
2024/10/09	0	0.00	0.1	91.40	90.60	-0.1	24,140	0.00%
2024/10/08	2	90.35	2	90.55	91.40	0	24,555	0.00%
2024/10/07	0	0.00	7	90.59	91.10	-7	24,614	-0.03%
2024/10/04	3	90.20	7	90.04	90.10	-4	24,759	-0.02%
2024/10/01	1	90.00	0	0.00	90.70	1	24,857	0.00%
2024/09/30	10	90.40	0	0.00	90.40	10	24,899	0.04%
2024/09/27	5.8	91.39	0	0.00	91.30	5.8	25,011	0.02%
2024/09/25	0	0.00	3.2	92.99	93.30	-3.2	25,065	-0.01%
2024/09/24	0.1	91.50	3.1	92.19	92.60	-3	25,081	-0.01%
2024/09/23	0	0.00	11	91.36	91.90	-11	24,959	-0.04%
2024/09/20	0	0.00	2.4	90.36	90.80	-2.4	24,779	-0.01%
2024/09/19	0	0.00	1.2	88.60	89.30	-1.2	24,364	0.00%
2024/09/18	0	0.00	6	87.75	87.10	-6	24,275	-0.02%
2024/09/16	1	86.60	0	0.00	86.80	1	24,356	0.00%
2024/09/13	1.2	86.20	0	0.00	86.70	1.2	24,457	0.00%
2024/09/11	1.1	85.41	1	85.30	85.50	0.1	24,518	0.00%
2024/09/10	10	86.95	5	88.00	86.40	5	24,405	0.02%
2024/09/09	23.9	86.21	20	86.00	86.00	3.9	24,202	0.02%
2024/09/06	0.6	92.40	0.4	92.50	92.50	0.2	23,818	0.00%
2024/09/05	1	92.47	0	0.00	92.30	1	23,891	0.00%
2024/09/04	2	90.50	0	0.00	90.50	2	23,916	0.01%
2024/09/03	1.2	93.22	0	0.00	93.70	1.2	23,666	0.01%
2024/09/02	18.3	93.73	25.6	94.17	94.00	-7.3	23,793	-0.03%
2024/08/30	0	0.00	6	92.10	91.90	-6	23,527	-0.03%
2024/08/29	0.1	91.60	0	0.00	91.30	0.1	23,260	0.00%
2024/08/28	1	92.00	0	0.00	92.00	1	23,201	0.00%
2024/08/27	0	0.00	3	92.07	92.20	-3	23,547	-0.01%
2024/08/26	0	0.00	3	91.80	91.90	-3	23,570	-0.01%
2024/08/23	7	87.30	7.6	88.63	89.00	-0.6	23,443	0.00%
2024/08/22	1.2	87.66	0	0.00	88.10	1.2	23,449	0.01%
2024/08/21	1	89.00	0	89.00	89.20	1	23,410	0.00%
2024/08/20	0.1	88.82	16	88.64	88.80	-15.9	23,578	-0.07%
2024/08/19	0.2	90.50	2	90.20	90.00	-1.8	23,460	-0.01%
2024/08/16	0	0.00	3.2	91.83	92.40	-3.2	23,206	-0.01%
2024/08/15	2	89.15	2.2	90.15	89.00	-0.2	22,631	0.00%
2024/08/14	0.1	88.90	2	89.40	89.30	-2	22,604	-0.01%
2024/08/13	0.1	87.00	1	87.20	87.50	-1	22,552	0.00%
2024/08/12	1.2	87.30	0.2	86.80	86.80	1	23,115	0.00%
2024/08/09	0	0.00	2.2	85.54	86.00	-2.2	23,645	-0.01%
2024/08/08	1	81.60	5.1	82.75	83.10	-4.1	23,424	-0.02%
2024/08/07	0.2	82.90	2.4	82.57	82.60	-2.2	23,402	-0.01%
2024/08/06	6.1	81.24	3.2	80.19	80.70	2.9	23,694	0.01%
2024/08/05	1.2	80.22	13.7	79.83	79.00	-12.5	23,480	-0.05%
2024/08/02	0	86.80	33	86.60	86.90	-33	22,894	-0.14%
2024/08/01	0	88.57	0	88.90	88.20	0	22,777	0.00%
2024/07/31	0	0.00	1	88.48	88.20	-1	22,727	0.00%
2024/07/30	1	86.21	0	0.00	86.50	1	22,520	0.00%
2024/07/29	0	0.00	3	87.17	87.20	-3	22,530	-0.01%
2024/07/26	0.1	84.88	0	0.00	84.90	0.1	22,333	0.00%
2024/07/23	0	0.00	2	84.95	85.50	-2	22,420	-0.01%
2024/07/22	3.1	83.06	0	0.00	82.60	3.1	22,386	0.01%
2024/07/19	5.1	85.44	1.2	85.96	86.10	3.9	21,848	0.02%
2024/07/18	3.1	89.34	1	89.90	89.90	2.1	21,122	0.01%
2024/07/17	54.1	91.67	3.3	91.80	91.00	50.7	20,524	0.25%
2024/07/16	1	91.00	0	0.00	91.70	1	20,248	0.00%
2024/07/15	9	91.62	0	0.00	90.90	9	20,299	0.04%
2024/07/12	8	92.48	5.5	91.98	91.90	2.5	20,058	0.01%
2024/07/11	3.2	92.62	12.9	92.85	92.40	-9.7	19,740	-0.05%
2024/07/10	16.1	88.96	19.1	88.31	89.10	-3	19,336	-0.02%
2024/07/08	0.1	85.60	1	84.60	86.00	-0.9	18,906	0.00%
2024/07/05	0	0.00	3	84.63	84.90	-3	18,872	-0.02%
2024/07/04	1	84.10	1.2	83.69	83.70	-0.2	18,683	0.00%
2024/07/03	10.1	83.30	24.3	82.99	83.30	-14.2	18,577	-0.08%
2024/07/02	1	81.00	0	0.00	81.00	1	18,231	0.01%
2024/07/01	0.1	80.40	2	80.10	80.40	-1.9	18,105	-0.01%
2024/06/28	0	0.00	3.1	78.71	79.30	-3.1	17,915	-0.02%
2024/06/26	5	78.16	0	0.00	77.80	5	17,536	0.03%
2024/06/21	0	0.00	0	78.00	78.30	0	17,199	0.00%
2024/06/20	1	78.00	0	0.00	78.00	1	17,088	0.01%
2024/06/19	0	0.00	0	76.80	77.80	0	17,157	0.00%
2024/06/18	0.5	76.80	0	76.60	77.00	0.5	17,177	0.00%
2024/06/17	1.7	75.95	0	0.00	76.00	1.7	17,240	0.01%
2024/06/14	0	0.00	0.1	76.60	76.90	-0.1	17,282	0.00%
2024/06/13	0	0.00	1.3	76.28	76.20	-1.3	17,306	-0.01%
2024/06/12	0.1	76.30	0	0.00	76.00	0.1	17,691	0.00%
2024/06/11	3	77.23	5	77.34	77.30	-2	17,840	-0.01%
2024/06/07	0	0.00	7.1	75.46	76.00	-7.1	17,717	-0.04%
2024/06/06	0	0.00	0.4	75.14	75.20	-0.4	17,624	0.00%
2024/06/03	0.1	73.40	0.9	73.50	73.80	-0.8	17,811	0.00%
2024/05/30	1.1	72.58	0	0.00	71.90	1.1	17,416	0.01%
2024/05/29	1.4	72.60	0	0.00	72.40	1.4	17,207	0.01%
2024/05/28	2	73.80	0	0.00	73.80	2	17,000	0.01%
2024/05/23	0.3	72.57	1	72.60	72.50	-0.7	16,972	0.00%
2024/05/22	0.2	72.90	0	0.00	73.50	0.2	16,921	0.00%
2024/05/21	0.1	72.60	0	0.00	72.90	0.1	16,866	0.00%
2024/05/20	1.1	73.59	0	0.00	73.80	1.1	16,774	0.01%
2024/05/17	2	74.55	8.6	74.39	74.60	-6.6	16,753	-0.04%
2024/05/16	11	74.28	11.2	74.29	73.90	-0.2	16,559	0.00%
2024/05/15	0	73.80	115.5	73.48	73.80	-115.5	16,076	-0.72%	大賣/鉅額交易
2024/05/13	0.1	71.30	1.1	71.29	71.50	-1	15,535	-0.01%
2024/05/10	0	0.00	6.7	71.03	71.80	-6.7	15,359	-0.04%
2024/05/09	0	0.00	2	69.95	69.90	-2	14,925	-0.01%
2024/05/08	0	69.70	0	0.00	69.90	0	14,769	0.00%
2024/05/07	0	0.00	0	69.80	69.90	0	14,815	0.00%
2024/04/30	0	69.40	0	0.00	69.10	0	14,584	0.00%
2024/04/29	0	0.00	4	68.88	69.40	-4	14,502	-0.03%
2024/04/26	1	67.80	0	0.00	67.60	1	14,280	0.01%
2024/04/25	0	66.40	0	0.00	66.40	0	14,183	0.00%
2024/04/23	0.2	66.37	0	0.00	66.30	0.2	14,674	0.00%
2024/04/19	2	65.30	0.1	65.10	65.00	1.9	14,682	0.01%
2024/04/18	0.1	66.30	0.2	66.20	66.30	-0.1	14,312	0.00%
2024/04/17	1	65.80	0	0.00	66.00	1	14,158	0.01%
2024/04/16	5.3	66.11	0.5	66.00	65.70	4.8	14,009	0.03%
2024/04/15	2	67.30	0	0.00	67.40	2	13,715	0.01%
2024/04/12	0	0.00	0.2	68.10	67.80	-0.2	13,827	0.00%
2024/04/11	3.4	68.33	0	0.00	68.40	3.4	13,737	0.02%
2024/04/09	0	69.60	0	0.00	70.00	0	13,590	0.00%
2024/04/03	3	68.83	1	68.80	68.60	2	13,479	0.01%
2024/04/02	0	0.00	0.2	69.40	69.50	-0.2	13,362	0.00%
2024/04/01	0.2	69.60	2.1	69.99	69.50	-1.9	13,371	-0.01%
2024/03/29	0.4	69.20	0	0.00	69.70	0.4	13,366	0.00%
2024/03/28	0	0.00	0.2	69.30	69.30	-0.2	13,306	0.00%
2024/03/26	1.4	69.37	5	69.40	69.60	-3.7	13,283	-0.03%
2024/03/25	0	0.00	2	69.00	69.00	-2	13,373	-0.01%
2024/03/22	0.9	69.30	0.2	69.40	69.60	0.8	13,255	0.01%
2024/03/21	0.9	69.91	5.1	70.49	70.70	-4.2	13,122	-0.03%
2024/03/19	0	69.80	13	69.66	69.80	-13	13,945	-0.09%
2024/03/18	0	0.00	10	69.60	69.50	-10	13,834	-0.07%
2024/03/15	0.3	69.55	0	0.00	69.60	0.3	13,747	0.00%
2024/03/14	0	0.00	12.3	70.00	70.70	-12.3	13,274	-0.09%
2024/03/13	0	69.60	0	0.00	69.90	0	13,016	0.00%
2024/03/11	8.9	69.36	0.1	69.30	69.20	8.7	12,911	0.07%
2024/03/08	0.6	68.06	0	0.00	69.20	0.6	12,838	0.00%
2024/03/07	0	0.00	1	67.30	68.10	-1	12,575	-0.01%
2024/03/05	1.1	67.21	1	67.30	67.30	0.1	12,754	0.00%
2024/03/04	0	0.00	1	67.50	67.40	-1	12,816	-0.01%
2024/03/01	0.4	67.50	0	0.00	67.40	0.4	12,878	0.00%
2024/02/29	0	0.00	1	68.00	68.00	-1	12,846	-0.01%
2024/02/27	1	66.60	0	0.00	66.90	1	12,588	0.01%
2024/02/23	0	0.00	1.1	66.55	66.60	-1.1	12,538	-0.01%
2024/02/22	0	0.00	17	66.42	66.50	-17	12,925	-0.13%
2024/02/21	3	66.10	6.2	66.10	66.30	-3.2	13,007	-0.02%
2024/02/20	2	66.05	4.6	66.41	66.50	-2.6	13,092	-0.02%
2024/02/19	5	66.00	0	0.00	66.10	5	13,089	0.04%
2024/02/16	0.2	65.30	0.1	65.38	65.90	0.1	13,316	0.00%
2024/02/15	7	65.20	2.1	65.28	65.30	4.9	13,218	0.04%
2024/02/02	1	64.70	2	64.85	64.90	-1	12,851	-0.01%
2024/01/26	0.3	64.60	1.1	64.79	64.80	-0.8	12,633	-0.01%
2024/01/24	0	0.00	0.1	63.90	64.40	-0.1	12,680	0.00%
2024/01/23	0	0.00	36	63.70	63.90	-36	12,652	-0.28%
2024/01/22	0	0.00	0	63.20	63.20	0	12,692	0.00%
2024/01/19	1.2	62.85	0	0.00	63.00	1.2	12,624	0.01%
2024/01/17	3.1	62.57	0	0.00	62.30	3.1	12,378	0.02%
2024/01/16	1	63.30	0	0.00	63.20	1	12,011	0.01%
2024/01/15	0.9	64.20	0	0.00	64.10	0.9	11,979	0.01%
2024/01/12	0.9	63.95	0	0.00	64.10	0.9	12,266	0.01%
2024/01/11	0	0.00	2	64.10	63.90	-2	12,340	-0.02%
2024/01/10	0	0.00	8	64.00	64.00	-8	12,641	-0.06%
2024/01/08	0	0.00	1	65.00	64.10	-1	12,707	-0.01%
2024/01/05	2.1	63.25	0.3	63.30	63.20	1.8	12,586	0.01%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	1.4	63.46	0	0.00	63.70	1.4	12,742	0.01%
2024/01/02	0	0.00	2	64.30	64.60	-2	12,604	-0.02%
2023/12/29	0	0.00	1	64.70	64.80	-1	12,693	-0.01%
2023/12/28	0	0.00	2	64.80	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	3	64.60	64.60	-3	12,812	-0.02%
2023/12/21	1.5	63.27	0	0.00	63.40	1.5	13,057	0.01%
2023/12/20	2	63.60	0	0.00	63.60	2	13,042	0.02%
2023/12/19	0.1	64.00	0	64.00	63.90	0	13,026	0.00%
2023/12/18	0.1	64.30	5.5	64.47	64.50	-5.4	13,092	-0.04%
2023/12/15	0	0.00	0	65.00	65.10	0	13,080	0.00%
2023/12/14	0	0.00	1.4	64.93	65.20	-1.4	12,662	-0.01%
2023/12/13	2	62.80	1	62.90	62.90	1	11,823	0.01%
2023/12/12	1.1	62.80	4	62.80	63.10	-3	11,987	-0.02%
2023/12/08	1	63.10	0	0.00	63.20	1	11,956	0.01%
2023/12/07	10.7	63.26	0	0.00	63.20	10.7	11,888	0.09%
2023/12/06	1	63.70	0	0.00	63.80	1	11,678	0.01%
2023/12/05	0	0.00	0.5	63.91	64.10	-0.5	11,639	0.00%
2023/12/01	8	63.80	1	63.90	63.80	7	11,614	0.06%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/27	2	63.60	0	0.00	63.50	2	11,505	0.02%
2023/11/21	0	0.00	3.1	64.53	64.90	-3.1	11,556	-0.03%
2023/11/20	0	0.00	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	2	63.10	63.20	-2	11,019	-0.02%
2023/11/15	0	0.00	9.2	62.46	62.70	-9.2	10,849	-0.08%
2023/11/14	0.4	61.70	0	0.00	61.70	0.4	10,586	0.00%
2023/11/09	0	0.00	2	61.60	61.70	-2	11,043	-0.02%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/07	0.2	61.40	2	61.35	61.50	-1.8	11,421	-0.02%
2023/11/06	0	0.00	1.5	61.53	61.50	-1.5	11,533	-0.01%
2023/11/03	0.1	60.90	1.2	61.20	61.30	-1.2	11,525	-0.01%
2023/11/02	0	0.00	2.4	60.90	60.90	-2.4	11,606	-0.02%
2023/11/01	0.2	60.00	0	0.00	60.00	0.2	11,598	0.00%
2023/10/30	0.5	60.00	0	0.00	59.80	0.5	11,953	0.00%
2023/10/27	0.1	60.00	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	0	0.00	0.2	60.00	59.60	-0.2	12,483	0.00%
2023/10/24	0.2	59.72	2	59.95	59.90	-1.8	12,831	-0.01%
2023/10/23	4.4	59.97	0	0.00	59.90	4.4	12,972	0.03%
2023/10/20	0.1	59.87	0	0.00	60.70	0.1	12,837	0.00%
2023/10/18	0.1	61.00	2.1	61.10	61.40	-2	12,692	-0.02%
2023/10/17	1	61.10	0	0.00	61.30	1	12,598	0.01%
2023/10/13	0.1	61.00	0.5	61.10	60.90	-0.4	13,435	0.00%
2023/10/12	0.1	61.40	0	0.00	61.70	0.1	13,830	0.00%
2023/10/06	1	60.40	0	0.00	60.70	1	13,848	0.01%
2023/10/05	3	60.37	0	0.00	60.50	3	14,091	0.02%
2023/10/04	7.1	59.82	0	0.00	59.70	7.1	14,204	0.05%
2023/10/03	3.1	60.40	0	0.00	60.50	3.1	14,058	0.02%
2023/10/02	0.1	60.70	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	3	60.73	0	0.00	60.70	3	14,444	0.02%
2023/09/27	0.1	60.40	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	7.1	60.67	0	0.00	60.60	7.1	14,355	0.05%
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	2	61.05	0	0.00	61.00	2	14,276	0.01%
2023/09/21	1.1	61.42	0	0.00	61.40	1.1	14,252	0.01%
2023/09/20	0.1	62.50	0	0.00	62.10	0.1	14,145	0.00%
2023/09/18	0	0.00	1	62.40	62.80	-1	14,238	-0.01%
2023/09/15	0.1	62.80	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	1	62.60	7	62.70	62.90	-6	14,131	-0.04%
2023/09/11	1	61.60	0	0.00	61.90	1	14,442	0.01%
2023/09/07	3.1	61.24	0	0.00	61.20	3.1	14,888	0.02%
2023/09/06	0.2	61.50	0	0.00	61.40	0.2	14,932	0.00%
2023/09/05	1.1	61.82	0	0.00	61.80	1.1	14,867	0.01%
2023/09/04	0.2	62.43	0	0.00	62.20	0.2	15,154	0.00%
2023/09/01	4	64.60	0	0.00	64.80	4	15,252	0.03%
2023/08/31	0.1	64.04	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	7	64.30	1	64.40	64.50	6	15,332	0.04%
2023/08/28	0	0.00	1.1	64.05	64.10	-1.1	15,470	-0.01%
2023/08/25	0.1	62.97	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/22	1	62.90	0	0.00	62.80	1	15,989	0.01%
2023/08/18	1.1	62.59	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	0	0.00	5	61.60	62.50	-5	16,188	-0.03%
2023/08/16	1.2	62.52	2	62.60	62.50	-0.8	16,093	0.00%
2023/08/15	0.1	63.89	4	63.20	63.50	-3.9	16,282	-0.02%
2023/08/14	2.1	63.53	7.9	64.19	63.90	-5.9	16,421	-0.04%
2023/08/11	0	0.00	2	66.00	65.40	-2	16,400	-0.01%
2023/08/07	0	0.00	6	65.43	65.50	-6	16,382	-0.04%
2023/08/04	2.2	64.81	0	0.00	64.80	2.2	16,316	0.01%
2023/08/02	6.2	65.00	1	65.30	65.10	5.2	16,297	0.03%
2023/07/31	5	65.72	1	65.70	65.50	4	15,665	0.03%
2023/07/28	0	0.00	1	65.20	65.40	-1	15,362	-0.01%
2023/07/27	4	65.15	12.3	65.54	65.50	-8.2	15,296	-0.05%
2023/07/26	0.1	63.70	0.2	64.10	64.50	-0.1	15,046	0.00%
2023/07/25	1.1	63.10	3	62.90	62.90	-2	15,020	-0.01%
2023/07/24	0.2	62.73	0	0.00	62.60	0.2	15,005	0.00%
2023/07/21	2.1	63.10	0	0.00	63.00	2.1	15,021	0.01%
2023/07/20	2.3	63.61	0	0.00	63.50	2.3	14,889	0.02%
2023/07/19	2.1	64.80	0	0.00	64.80	2.1	14,630	0.01%
2023/07/18	6.2	65.47	4	65.53	65.60	2.2	14,191	0.02%
2023/07/17	1.2	62.81	0.7	64.13	65.00	0.5	13,720	0.00%
2023/07/14	0.1	62.10	1.8	62.05	62.50	-1.7	13,211	-0.01%
2023/07/13	0.2	61.93	0	0.00	61.70	0.2	13,027	0.00%
2023/07/12	0.1	61.50	6	61.77	62.00	-6	12,912	-0.05%
2023/07/11	1.1	61.21	1.5	61.43	61.40	-0.5	12,824	0.00%
2023/07/10	0	0.00	1	60.40	60.20	-1	12,675	-0.01%
2023/07/07	2.7	59.85	1.1	59.91	60.00	1.6	12,651	0.01%
2023/07/06	8.1	60.58	2	60.70	60.30	6.1	12,548	0.05%
2023/07/05	0	61.10	0.1	61.00	61.00	-0.1	12,260	0.00%
2023/07/04	0.1	61.13	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	0	61.20	5	61.30	61.30	-5	12,203	-0.04%
2023/06/30	0	61.20	0	0.00	60.80	0	12,278	0.00%
2023/06/29	1	61.20	0	0.00	61.30	1	12,180	0.01%
2023/06/27	0.3	60.89	0	0.00	60.60	0.3	12,038	0.00%
2023/06/21	0	61.30	2	61.20	61.40	-2	11,924	-0.02%
2023/06/20	6	61.20	0	0.00	61.10	6	11,955	0.05%
2023/06/19	0.1	60.95	1	61.00	61.30	-1	12,081	-0.01%
2023/06/16	0.1	61.50	0	0.00	61.10	0.1	12,007	0.00%
2023/06/15	0	61.50	0.1	61.80	61.60	-0.1	11,954	0.00%
2023/06/14	0.9	61.64	3.1	61.89	61.80	-2.2	12,219	-0.02%
2023/06/13	2.1	61.00	1	61.10	61.10	1.1	12,343	0.01%
2023/06/12	0.2	61.34	0.3	61.50	61.20	-0.1	12,213	0.00%
2023/06/09	0	0.00	2	61.20	61.20	-2	12,360	-0.02%
2023/06/08	11.1	60.89	0	0.00	60.80	11.1	12,494	0.09%
2023/06/07	2.1	61.80	3	61.97	61.80	-1	12,352	-0.01%
2023/06/05	2	62.30	2	62.10	61.70	0	12,299	0.00%
2023/06/02	3	60.60	0	0.00	60.60	3	12,012	0.03%
2023/06/01	2.2	60.23	0	60.50	60.40	2.2	12,041	0.02%
2023/05/31	0	0.00	1.1	60.90	60.80	-1.1	11,927	-0.01%
2023/05/30	0	0.00	1	61.20	60.80	-1	11,582	-0.01%
2023/05/26	1	60.60	1	60.70	60.50	0	11,608	0.00%
2023/05/25	4	60.55	2	60.55	60.40	2	11,589	0.02%
2023/05/24	1	60.80	101	60.85	61.40	-100	11,565	-0.86%	大賣/
2023/05/23	0	0.00	2	61.40	61.40	-2	11,496	-0.02%
2023/05/22	0	61.50	3.4	61.50	61.70	-3.4	11,417	-0.03%
2023/05/19	102.1	61.80	4	61.55	61.60	98.1	11,470	0.85%	大買/
2023/05/18	3.4	60.82	1	60.80	61.10	2.4	11,160	0.02%
2023/05/17	0	59.70	2	60.05	60.20	-2	10,900	-0.02%
2023/05/16	0	0.00	1.2	59.62	59.80	-1.2	10,761	-0.01%
2023/05/15	1	59.10	3	59.37	59.40	-2	10,721	-0.02%
2023/05/12	3	59.10	1	59.10	59.00	2	10,668	0.02%
2023/05/11	3	59.50	0	0.00	59.50	3	10,614	0.03%
2023/05/10	0.1	59.20	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	2	59.25	2	59.40	59.50	0	10,632	0.00%
2023/05/08	1	59.40	6	59.38	59.40	-5	10,733	-0.05%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/02	4	58.70	151	58.99	58.80	-147	11,425	-1.29%	大賣/鉅額交易
2023/04/28	2	59.00	200	59.00	59.00	-198	11,833	-1.67%	大賣/鉅額交易
2023/04/27	3.1	57.57	0	0.00	57.70	3.1	11,860	0.03%
2023/04/26	0	0.00	0.3	57.80	57.80	-0.3	11,935	0.00%
2023/04/25	2	57.85	20	57.95	57.50	-18	11,854	-0.15%
2023/04/21	0	0.00	1.8	58.17	57.90	-1.8	12,012	-0.01%
2023/04/20	0	57.90	0	0.00	57.90	0	12,097	0.00%
2023/04/19	2	58.35	0	0.00	58.20	2	12,308	0.02%
2023/04/18	0	0.00	4	58.50	58.60	-4	12,313	-0.03%
2023/04/17	27	58.21	1	58.50	58.50	26	12,462	0.21%
2023/04/14	150	57.90	1	58.50	58.60	149	12,465	1.20%	大買/鉅額交易
2023/04/13	202	57.65	0	0.00	57.40	202	12,353	1.64%	大買/鉅額交易
2023/04/11	3.6	56.84	0	0.00	57.10	3.6	12,297	0.03%
2023/04/10	0	0.00	0.2	57.30	57.10	-0.2	12,282	0.00%
2023/04/07	0	0.00	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	1	56.30	0	0.00	56.80	1	12,256	0.01%
2023/03/31	3.1	56.70	0.1	56.90	56.50	3	12,223	0.02%
2023/03/30	2.1	56.70	1	56.95	56.80	1.1	12,212	0.01%
2023/03/29	3.1	56.67	1	56.70	56.90	2.1	12,306	0.02%
2023/03/28	1	56.30	0	0.00	56.50	1	12,543	0.01%
2023/03/27	0	0.00	2	56.40	56.30	-2	12,707	-0.02%
2023/03/22	6.1	56.13	0	0.00	56.20	6.1	13,097	0.05%
2023/03/21	4.1	55.42	0	0.00	55.30	4.1	13,028	0.03%
2023/03/20	2.2	55.01	3.5	55.21	55.00	-1.3	13,252	-0.01%
2023/03/17	3	55.67	1.3	55.90	55.50	1.7	13,148	0.01%
2023/03/16	2.7	55.26	6	55.27	55.10	-3.3	13,023	-0.03%
2023/03/15	3.5	56.90	0	0.00	56.50	3.5	12,799	0.03%
2023/03/14	6.2	56.77	6.3	56.84	56.70	0	12,817	0.00%
2023/03/13	7	57.47	0	0.00	57.70	7	12,695	0.06%
2023/03/10	5.1	58.52	0	0.00	58.30	5.1	12,600	0.04%
2023/03/09	2.1	59.50	1	59.60	59.40	1.1	12,587	0.01%
2023/03/08	1.5	59.77	0	0.00	60.00	1.5	13,017	0.01%
2023/03/07	0	59.90	0	0.00	59.80	0	13,258	0.00%
2023/03/03	0.1	59.50	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	1	58.90	1	59.40	59.40	0	13,702	0.00%
2023/03/01	9.1	59.22	1	59.30	59.00	8.1	13,838	0.06%
2023/02/24	2.1	59.65	0	0.00	60.00	2.1	13,752	0.01%
2023/02/23	3.8	59.84	0	0.00	59.80	3.8	13,705	0.03%
2023/02/22	3	59.47	3	59.30	59.90	0	13,657	0.00%
2023/02/21	1	60.20	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	0.7	60.80	60.70	-0.7	13,746	0.00%
2023/02/17	0	0.00	1.1	60.10	60.30	-1.1	13,818	-0.01%
2023/02/16	1	59.70	0	0.00	59.40	1	13,941	0.01%
2023/02/15	0.1	59.46	1	59.60	59.50	-0.9	14,446	-0.01%
2023/02/13	3	59.33	0	0.00	59.50	3	14,449	0.02%
2023/02/10	2.1	58.90	0	0.00	58.90	2.1	14,442	0.01%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	3.2	59.11	0.1	59.40	59.20	3	14,506	0.02%
2023/02/07	6	59.42	0.3	59.60	59.40	5.7	14,443	0.04%
2023/02/06	0.1	59.46	0.2	59.60	59.40	-0.1	14,380	0.00%
2023/02/03	2.1	59.81	0	0.00	59.80	2.1	14,258	0.01%
2023/02/02	1.5	59.93	1	60.10	60.50	0.5	14,283	0.00%
2023/02/01	0	59.90	0	0.00	60.00	0	14,100	0.00%
2023/01/31	0.3	60.40	0	0.00	60.20	0.3	14,018	0.00%
2023/01/30	1.3	59.58	2.2	61.35	61.00	-1	13,815	-0.01%
2023/01/17	2.6	59.85	3	59.90	59.80	-0.4	13,454	0.00%
2023/01/16	0	0.00	0.1	59.20	59.40	-0.1	13,298	0.00%
2023/01/13	1.1	59.37	0.6	58.80	58.70	0.5	13,228	0.00%
2023/01/11	0.1	58.36	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	0.1	58.92	0.1	59.00	59.20	0	13,552	0.00%
2023/01/09	0	0.00	11.8	59.41	59.60	-11.8	13,546	-0.09%
2023/01/06	0.1	58.15	0	58.30	58.50	0	13,433	0.00%
2023/01/05	0	0.00	2	58.15	58.50	-2	13,640	-0.01%
2023/01/04	0.1	56.90	0	0.00	57.20	0.1	13,576	0.00%
2022/12/29	0	0.00	0.1	56.10	56.00	-0.1	13,846	0.00%
2022/12/28	1	56.80	4	56.95	56.70	-3	13,972	-0.02%
2022/12/21	0.1	56.20	0	0.00	56.20	0.1	15,258	0.00%
2022/12/20	3.2	55.69	0	0.00	56.20	3.2	15,379	0.02%
2022/12/16	0.3	56.62	20	56.40	56.10	-19.7	15,360	-0.13%
2022/12/15	2.6	57.34	0	0.00	57.30	2.6	15,307	0.02%
2022/12/13	0.3	57.98	2	58.20	57.60	-1.7	15,523	-0.01%
2022/12/12	0.1	55.72	36	55.70	57.50	-35.9	15,523	-0.23%
2022/12/09	5	57.50	0	0.00	57.50	5	15,492	0.03%
2022/12/08	1.1	57.03	0.1	57.40	57.00	1.1	15,543	0.01%
2022/12/07	6	58.50	0	0.00	58.20	6	15,569	0.04%
2022/12/06	12.1	58.67	0.2	58.70	58.40	11.9	15,598	0.08%
2022/12/05	1.1	59.52	0	0.00	59.20	1.1	15,665	0.01%
2022/12/02	0.3	60.28	2	60.40	60.10	-1.7	15,697	-0.01%
2022/12/01	2.1	60.56	2	61.40	60.40	0.1	15,818	0.00%
2022/11/30	0.1	59.88	8	59.29	60.80	-8	15,651	-0.05%
2022/11/29	1	59.00	1.5	58.99	59.60	-0.5	15,187	0.00%
2022/11/28	7.2	57.55	1	58.00	57.90	6.2	14,933	0.04%
2022/11/25	5.1	57.64	0	0.00	57.90	5.1	14,874	0.03%
2022/11/24	0.1	57.31	5	57.50	57.70	-4.9	14,815	-0.03%
2022/11/23	5	57.10	9.7	56.61	57.10	-4.7	14,784	-0.03%
2022/11/21	10	55.25	2	55.41	55.50	8	14,781	0.05%
2022/11/18	2.8	55.29	0	0.00	55.30	2.8	14,865	0.02%
2022/11/17	0.3	55.30	10	54.60	55.50	-9.7	14,939	-0.07%
2022/11/16	4.1	55.88	0	0.00	55.50	4.1	15,000	0.03%
2022/11/15	0	56.18	0	0.00	56.40	0	14,972	0.00%
2022/11/14	32.1	55.89	1.4	55.77	56.30	30.8	14,896	0.21%
2022/11/11	1	55.20	5.5	55.57	55.50	-4.5	14,748	-0.03%
2022/11/10	1	53.30	0.5	53.00	52.80	0.5	14,303	0.00%
2022/11/09	0.1	53.80	0	0.00	53.70	0.1	14,324	0.00%
2022/11/08	20	53.20	0	0.00	53.20	20	14,272	0.14%
2022/11/04	1	51.40	0	0.00	51.50	1	14,616	0.01%
2022/11/02	0	0.00	2.1	51.71	51.90	-2.1	14,696	-0.01%
2022/11/01	0.5	51.70	0	0.00	52.00	0.5	14,820	0.00%
2022/10/31	3.4	51.44	0.3	51.60	51.00	3.2	15,003	0.02%
2022/10/28	0	0.00	4	51.30	51.50	-4	15,117	-0.03%
2022/10/27	1.1	51.10	0	0.00	51.10	1.1	15,265	0.01%
2022/10/26	0	0.00	1	50.60	50.40	-1	15,365	-0.01%
2022/10/21	0.1	49.60	0	0.00	49.65	0.1	15,610	0.00%
2022/10/18	0	49.20	0	0.00	50.50	0	16,666	0.00%
2022/10/17	1	47.85	0	0.00	48.70	1	16,711	0.01%
2022/10/14	0	0.00	0	48.80	48.45	0	16,847	0.00%
2022/10/13	1.1	48.83	0	0.00	48.15	1.1	17,060	0.01%
2022/10/12	1	49.45	0	0.00	49.60	1	17,138	0.01%
2022/10/11	0.1	49.85	0	0.00	49.50	0.1	17,391	0.00%
2022/10/06	4.1	50.41	0	0.00	50.70	4.1	17,702	0.02%
2022/10/04	0	49.00	0.1	49.55	49.45	-0.1	18,198	0.00%
2022/10/03	3	49.02	0.3	49.25	48.90	2.7	18,097	0.02%
2022/09/30	2.1	49.51	0	0.00	49.90	2.1	18,121	0.01%
2022/09/29	0.1	50.10	6	50.15	50.30	-6	17,935	-0.03%
2022/09/28	5	50.30	10	50.55	50.10	-5	17,904	-0.03%
2022/09/27	0.2	52.30	0	0.00	51.90	0.2	17,867	0.00%
2022/09/26	1.5	52.73	1	52.90	52.90	0.5	17,813	0.00%
2022/09/23	0	54.30	8	54.40	53.80	-8	17,932	-0.04%
2022/09/22	1.2	53.77	0	0.00	54.40	1.2	18,087	0.01%
2022/09/21	1	56.72	0	0.00	56.50	1	17,955	0.01%
2022/09/20	1	57.00	0	0.00	56.90	1	17,821	0.01%
2022/09/15	1	56.61	1.2	56.65	56.80	-0.2	17,757	0.00%
2022/09/08	0.1	56.40	1.5	56.53	56.50	-1.4	18,203	-0.01%
2022/09/07	3.2	56.08	0	0.00	56.10	3.2	18,272	0.02%
2022/09/06	1	57.10	1	56.80	56.90	0	18,236	0.00%
2022/09/05	1	56.50	1	56.70	56.60	0	18,410	0.00%
2022/09/02	2	57.00	0.6	56.80	56.60	1.4	18,653	0.01%
2022/09/01	0.5	57.00	0	0.00	57.10	0.5	18,831	0.00%
2022/08/31	10	57.50	0	0.00	57.40	10	18,843	0.05%
2022/08/29	2	57.60	1	57.40	57.60	1	18,924	0.01%
2022/08/26	0.1	58.80	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	0.1	58.62	0	0.00	58.30	0.1	18,981	0.00%
2022/08/24	4	58.08	0	0.00	58.30	4	19,096	0.02%
2022/08/23	2	58.20	0	0.00	58.20	2	20,315	0.01%
2022/08/22	4.1	58.96	0	0.00	58.80	4.1	20,608	0.02%
2022/08/19	6	59.70	0	0.00	60.00	6	20,843	0.03%
2022/08/18	4	59.98	0.1	60.00	60.00	4	21,181	0.02%
2022/08/17	0	0.00	0.1	60.40	60.50	-0.1	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	0.1	60.33	1.1	60.41	60.10	-1	22,460	0.00%
2022/08/12	0.1	59.80	1	59.71	60.00	-0.9	22,599	0.00%
2022/08/11	2	59.60	0	0.00	59.90	2	22,914	0.01%
2022/08/10	0.1	58.40	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	0.1	58.40	0	0.00	57.90	0.1	23,536	0.00%
2022/08/08	0.2	57.46	0	0.00	58.10	0.2	24,189	0.00%
2022/08/05	0	0.00	3	56.70	57.00	-3	24,727	-0.01%
2022/08/04	2	55.80	0	0.00	56.00	2	25,216	0.01%
2022/08/03	1	56.00	0	0.00	56.60	1	25,415	0.00%
2022/08/02	2	55.70	0	0.00	56.60	2	25,976	0.01%
2022/07/29	6.1	56.23	0	0.00	56.10	6.1	27,374	0.02%
2022/07/28	3.1	56.31	0	0.00	56.30	3.1	27,378	0.01%
2022/07/27	5.2	54.86	2	54.90	55.30	3.2	27,223	0.01%
2022/07/26	5.1	59.20	0	0.00	59.20	5.1	26,627	0.02%
2022/07/25	1	58.70	0.1	59.00	59.20	0.9	26,269	0.00%
2022/07/22	1	58.41	0	0.00	58.40	1	26,169	0.00%
2022/07/21	2	57.40	0	0.00	58.40	2	26,216	0.01%
2022/07/20	0.6	58.27	0	0.00	58.10	0.6	26,099	0.00%
2022/07/18	0	59.40	0	0.00	59.60	0	25,942	0.00%
2022/07/15	5	57.86	1	57.50	57.30	4	25,728	0.02%
2022/07/14	3	58.63	0	0.00	58.30	3	25,586	0.01%
2022/07/13	2.2	58.61	2	57.95	58.70	0.2	25,488	0.00%
2022/07/12	9.2	56.30	1	56.60	55.80	8.2	25,377	0.03%
2022/07/11	1.2	58.52	0	0.00	58.20	1.2	25,036	0.00%
2022/07/08	0	0.00	0.5	59.10	58.90	-0.5	25,076	0.00%
2022/07/06	2	58.50	1	59.30	58.20	1	24,827	0.00%
2022/07/05	2	59.95	0	0.00	60.30	2	24,783	0.01%
2022/07/04	2	58.24	0.2	57.80	57.90	1.9	24,607	0.01%
2022/07/01	2.2	58.88	3	59.00	58.30	-0.8	24,789	0.00%
2022/06/30	6.3	60.03	5.1	60.20	59.80	1.2	24,569	0.01%
2022/06/29	0	61.00	0	0.00	60.80	0	24,593	0.00%
2022/06/28	1.1	61.31	0	0.00	61.60	1.1	24,565	0.00%
2022/06/27	0	0.00	5	62.52	61.90	-5	24,701	-0.02%
2022/06/23	0	0.00	0.5	61.20	61.10	-0.5	24,684	0.00%
2022/06/22	6	61.97	0	0.00	61.70	6	24,595	0.02%
2022/06/20	2.1	60.03	7	60.76	60.20	-4.9	24,679	-0.02%
2022/06/17	1	60.90	1	61.10	60.80	0	24,543	0.00%
2022/06/16	0.2	62.63	3	61.97	61.90	-2.9	24,428	-0.01%
2022/06/15	1.1	62.00	0	0.00	61.80	1.1	24,586	0.00%
2022/06/14	1.5	61.64	5	61.40	62.00	-3.6	24,679	-0.01%
2022/06/13	1	61.60	1	62.00	61.80	0	24,582	0.00%
2022/06/10	0	0.00	6	63.20	62.90	-6	24,422	-0.02%
2022/06/09	5	63.20	0	0.00	63.40	5	24,384	0.02%
2022/06/08	5	63.90	1	63.80	63.80	4	24,372	0.02%
2022/06/07	4.2	63.78	0	0.00	63.40	4.2	24,563	0.02%
2022/06/06	1	63.99	1	63.70	64.00	0	24,544	0.00%
2022/06/02	1.1	63.53	0	0.00	63.70	1.1	25,130	0.00%
2022/06/01	0.5	63.98	0.1	63.80	63.60	0.4	25,783	0.00%
2022/05/31	4.3	63.64	1.3	63.66	64.10	3	25,952	0.01%
2022/05/30	0.1	63.00	4.5	62.33	63.20	-4.4	24,693	-0.02%
2022/05/27	0.2	61.10	0	0.00	61.30	0.2	24,505	0.00%
2022/05/26	9	59.79	0	0.00	59.70	9	24,455	0.04%
2022/05/25	3	59.63	2	59.60	59.50	1	24,745	0.00%
2022/05/24	0.5	60.30	1	60.40	60.10	-0.5	24,729	0.00%
2022/05/23	6.3	60.50	0	0.00	60.50	6.3	24,463	0.03%
2022/05/20	2.1	61.90	2	61.95	61.80	0.1	24,138	0.00%
2022/05/19	5	61.64	1	61.80	61.60	4	23,987	0.02%
2022/05/18	6.1	63.32	2.2	63.36	63.70	3.9	23,626	0.02%
2022/05/17	8.1	61.77	0	62.00	61.60	8.1	23,407	0.03%
2022/05/16	4.6	61.82	2	61.85	62.40	2.6	23,070	0.01%
2022/05/13	0.2	63.10	0	0.00	63.50	0.2	22,557	0.00%
2022/05/12	8.7	64.21	8	64.40	63.30	0.7	22,023	0.00%
2022/05/11	10.8	66.12	13	66.26	66.20	-2.2	21,432	-0.01%
2022/05/10	3.5	66.74	3	66.80	67.10	0.5	21,167	0.00%
2022/05/09	18.2	68.73	20	68.10	67.80	-1.8	20,607	-0.01%
2022/05/06	13	70.98	2	70.95	71.30	11	20,087	0.05%
2022/05/05	0	74.60	0	0.00	74.50	0	19,489	0.00%
2022/05/03	28.1	73.60	0	0.00	73.70	28.1	19,964	0.14%
2022/04/29	0	0.00	3	73.80	74.40	-3	20,183	-0.01%
2022/04/28	2.1	73.29	3.3	73.16	73.40	-1.2	20,493	-0.01%
2022/04/27	5.5	73.37	4	73.50	73.20	1.5	20,536	0.01%
2022/04/26	3	74.77	0	0.00	75.10	3	20,477	0.01%
2022/04/25	1	74.00	0	0.00	74.80	1	20,531	0.00%
2022/04/22	21	73.90	0	0.00	75.90	21	20,641	0.10%
2022/04/21	3	74.18	0	0.00	74.60	3	20,967	0.01%
2022/04/20	1	73.90	1	74.00	74.90	0	21,629	0.00%
2022/04/19	1	73.60	0	0.00	73.50	1	22,024	0.00%
2022/04/18	2.4	74.23	2	74.36	73.90	0.4	23,113	0.00%
2022/04/15	1.5	75.37	1	75.20	75.10	0.5	23,008	0.00%
2022/04/14	1	75.90	6	75.70	75.60	-5	23,233	-0.02%
2022/04/13	0.1	76.20	2	76.35	76.40	-1.9	23,341	-0.01%
2022/04/12	4.1	75.87	0	0.00	75.80	4.1	23,389	0.02%
2022/04/11	0	76.90	3.1	76.50	76.50	-3	23,312	-0.01%
2022/04/08	0.3	76.10	1	75.90	76.30	-0.8	23,313	0.00%
2022/04/07	8.4	76.80	4	77.00	76.00	4.4	23,325	0.02%
2022/04/06	1	76.90	0	0.00	77.50	1	23,191	0.00%
2022/04/01	1	77.00	2	76.85	77.10	-1	23,165	0.00%
2022/03/31	0.1	76.00	5.5	76.47	76.50	-5.5	22,973	-0.02%
2022/03/29	1.1	75.22	2	75.20	75.20	-0.9	22,733	0.00%
2022/03/28	0	0.00	12	75.06	75.10	-12	22,732	-0.05%
2022/03/25	3	75.10	0	0.00	75.00	3	22,702	0.01%
2022/03/24	5.1	75.17	0	0.00	75.50	5.1	22,799	0.02%
2022/03/23	2	75.95	3	76.07	75.90	-1	24,044	0.00%
2022/03/22	1.1	73.82	3	73.70	74.30	-1.9	23,782	-0.01%
2022/03/21	1	74.20	4	74.25	74.30	-3	23,744	-0.01%
2022/03/18	1.1	74.89	0	0.00	74.30	1.1	23,722	0.00%
2022/03/17	3	74.30	2	74.25	74.80	1	23,610	0.00%
2022/03/16	0.1	73.00	0	0.00	73.10	0.1	23,482	0.00%
2022/03/15	3.1	72.34	1	72.70	72.70	2.1	23,502	0.01%
2022/03/14	6	73.38	6	73.20	72.70	0	23,667	0.00%
2022/03/11	2.2	73.00	0	0.00	72.70	2.2	23,716	0.01%
2022/03/10	1	73.70	0	0.00	73.80	1	23,731	0.00%
2022/03/09	35	71.85	0	0.00	71.70	35	23,650	0.15%
2022/03/08	20.2	70.53	11	70.40	70.60	9.2	23,509	0.04%
2022/03/07	14	72.01	9	72.31	71.70	5	22,942	0.02%
2022/03/04	11.4	74.59	1	74.60	74.40	10.4	22,811	0.05%
2022/03/03	7	75.79	0.1	76.00	75.60	6.9	22,695	0.03%
2022/03/02	3.1	75.41	0	0.00	75.60	3.1	23,078	0.01%
2022/03/01	1	75.70	2.7	75.40	76.20	-1.7	22,997	-0.01%
2022/02/25	2.1	75.06	5	75.40	75.10	-2.9	22,848	-0.01%
2022/02/24	6.3	75.86	9	75.70	75.90	-2.7	22,426	-0.01%
2022/02/23	2	76.60	3	76.53	76.50	-1	22,153	0.00%
2022/02/22	2.1	76.36	7	76.53	76.50	-4.9	22,435	-0.02%
2022/02/21	2	77.25	0	0.00	77.60	2	22,575	0.01%
2022/02/18	2.1	77.86	0	0.00	77.80	2.1	23,102	0.01%
2022/02/17	5	78.32	2.5	78.42	78.20	2.5	23,247	0.01%
2022/02/16	1	77.00	0	0.00	77.80	1	23,189	0.00%
2022/02/15	25.4	77.11	1	77.20	76.60	24.4	23,115	0.11%
2022/02/14	2.1	76.17	0	0.00	76.10	2.1	23,054	0.01%
2022/02/11	4	77.00	0	0.00	77.30	4	23,073	0.02%
2022/02/10	0	0.00	7	76.90	77.40	-7	23,110	-0.03%
2022/02/09	0	0.00	5	77.10	77.10	-5	23,163	-0.02%
2022/02/08	3.1	76.93	0.2	77.10	76.80	2.9	23,129	0.01%
2022/02/07	2.3	76.79	0	0.00	77.10	2.3	23,051	0.01%
2022/01/26	1	75.70	0	0.00	75.60	1	22,821	0.00%
2022/01/25	19	75.42	2	75.20	75.50	17	23,018	0.07%
2022/01/24	1.1	76.00	10	76.35	76.50	-8.9	22,773	-0.04%
2022/01/21	2.1	77.02	1.1	76.85	76.70	1	23,084	0.00%
2022/01/20	0	0.00	4	78.10	78.30	-4	22,715	-0.02%
2022/01/18	0	0.00	3.3	79.48	79.40	-3.3	22,617	-0.01%
2022/01/17	2.2	79.69	5.1	79.69	78.90	-2.9	22,492	-0.01%
2022/01/14	2	80.20	12	80.43	80.40	-10	22,259	-0.04%
2022/01/13	3	81.40	24.7	81.30	81.60	-21.7	21,985	-0.10%
2022/01/12	1.2	79.50	15.3	79.70	80.00	-14.1	21,365	-0.07%
2022/01/11	5.3	78.68	14.2	79.07	79.90	-8.9	20,931	-0.04%
2022/01/10	3	76.30	0	0.00	76.40	3	19,839	0.02%
2022/01/07	1	76.10	4.3	76.28	75.70	-3.3	19,874	-0.02%
2022/01/06	0.3	75.70	0	0.00	75.90	0.3	19,670	0.00%
2022/01/05	0	0.00	7	75.46	75.70	-7	19,602	-0.04%
2022/01/04	0	0.00	6	75.30	75.30	-6	19,658	-0.03%
2022/01/03	7	75.67	1	76.50	75.30	6	19,625	0.03%
2021/12/30	0.2	76.40	1	76.30	76.30	-0.8	19,745	0.00%
2021/12/29	2	76.15	16.1	76.20	76.60	-14.1	19,899	-0.07%
2021/12/28	2.3	75.47	1	75.70	75.90	1.3	19,971	0.01%
2021/12/27	2.2	75.31	0.3	75.40	75.20	1.9	20,035	0.01%
2021/12/24	2	75.10	0	0.00	75.20	2	20,450	0.01%
2021/12/23	6	74.62	0	0.00	74.80	6	20,499	0.03%
2021/12/22	2	74.50	0	0.00	74.40	2	20,660	0.01%
2021/12/20	9.1	74.37	0	0.00	74.10	9.1	20,665	0.04%
2021/12/17	1.1	74.35	0	0.00	74.30	1.1	20,632	0.01%
2021/12/16	0	0.00	0.1	75.00	74.90	-0.1	19,329	0.00%
2021/12/15	0.1	74.74	0.1	75.00	74.60	-0.1	19,813	0.00%
2021/12/14	5.1	74.90	2	74.95	74.90	3	20,293	0.01%
2021/12/13	3	75.63	6.5	76.49	75.70	-3.5	20,323	-0.02%
2021/12/10	7.5	76.06	1.2	76.04	75.90	6.3	20,383	0.03%
2021/12/09	1	75.80	16.1	75.82	76.00	-15.1	20,596	-0.07%
2021/12/08	2.2	75.30	4.4	75.55	76.00	-2.2	21,110	-0.01%
2021/12/07	1.3	74.71	5	74.80	75.30	-3.7	20,922	-0.02%
2021/12/06	0.2	74.10	0	0.00	74.10	0.2	20,895	0.00%
2021/12/03	1	74.10	0	0.00	73.90	1	21,114	0.00%
2021/12/02	2	73.85	0	0.00	73.70	2	21,136	0.01%
2021/12/01	0.1	73.70	2	74.10	74.10	-2	21,743	-0.01%
2021/11/30	6.7	73.58	0	0.00	73.10	6.7	22,098	0.03%
2021/11/29	6.2	73.44	0.2	74.00	73.50	6	21,815	0.03%
2021/11/26	29	74.50	1.2	74.93	74.20	27.8	21,766	0.13%
2021/11/25	0	0.00	10	74.20	74.30	-10	21,798	-0.05%
2021/11/23	1	74.30	3	74.50	74.30	-2	22,200	-0.01%
2021/11/19	10.1	75.51	0	0.00	74.80	10.1	22,104	0.05%
2021/11/18	6.2	76.14	2	76.30	76.40	4.2	22,093	0.02%
2021/11/17	12.7	75.47	7	75.16	76.10	5.7	22,097	0.03%
2021/11/16	8.5	73.74	21	73.50	74.00	-12.6	21,727	-0.06%
2021/11/15	1.4	74.24	6.3	74.42	74.00	-4.9	21,793	-0.02%
2021/11/12	1.2	73.58	5	73.40	73.30	-3.8	21,758	-0.02%
2021/11/11	4	73.30	3.2	73.01	73.00	0.8	21,928	0.00%
2021/11/10	0	0.00	0.7	73.10	73.00	-0.7	22,005	0.00%
2021/11/09	0.6	73.40	2	73.40	73.10	-1.4	21,976	-0.01%
2021/11/08	6	73.42	0.8	73.15	73.60	5.2	22,005	0.02%
2021/11/05	8.2	72.18	23	72.10	72.50	-14.8	22,472	-0.07%
2021/11/04	5.1	72.50	1	72.60	72.50	4.1	22,426	0.02%
2021/11/03	13.1	72.68	1	72.60	72.70	12.1	22,518	0.05%
2021/11/02	12.5	72.72	0.8	73.10	72.60	11.7	22,465	0.05%
2021/11/01	3.1	73.10	27.8	73.10	73.10	-24.6	22,134	-0.11%
2021/10/29	15.9	73.54	6.1	73.48	73.60	9.7	21,917	0.04%
2021/10/28	3	74.53	13	74.50	74.50	-10	21,354	-0.05%
2021/10/27	8	74.55	0	0.00	75.00	8	21,533	0.04%
2021/10/26	0	75.20	5	75.40	75.50	-5	21,825	-0.02%
2021/10/25	1	74.60	8	74.66	74.80	-7	21,970	-0.03%
2021/10/22	2.2	74.13	0	0.00	74.10	2.2	22,412	0.01%
2021/10/21	0	74.60	1.2	75.02	74.80	-1.2	22,994	-0.01%
2021/10/20	2.1	74.21	0	0.00	74.30	2.1	23,928	0.01%
2021/10/19	20	74.95	0	0.00	74.80	20	24,513	0.08%
2021/10/18	5	75.40	17	75.36	75.10	-12	25,018	-0.05%
2021/10/15	0	0.00	4	75.15	75.10	-4	25,417	-0.02%
2021/10/14	12	74.73	0	0.00	74.40	12	25,773	0.05%
2021/10/13	5.1	74.20	0	0.00	74.50	5.1	26,599	0.02%
2021/10/12	2	74.05	19	74.26	74.80	-17	27,409	-0.06%
2021/10/08	32	75.23	0	0.00	75.30	32	27,716	0.12%
2021/10/07	15	75.67	5	75.80	75.50	10	28,192	0.04%
2021/10/06	10	74.00	15	74.17	74.70	-5	28,474	-0.02%
2021/10/05	38.1	73.85	2	72.80	73.80	36.1	29,237	0.12%
2021/10/04	1.2	74.18	23.1	75.44	74.40	-21.9	29,236	-0.07%
2021/10/01	20.7	75.29	49.1	75.22	75.40	-28.4	29,267	-0.10%
2021/09/30	21	76.75	0	0.00	76.70	21	28,911	0.07%
2021/09/29	1.3	76.65	20	77.40	76.70	-18.7	28,935	-0.06%
2021/09/28	0	0.00	3.2	76.84	77.50	-3.2	28,835	-0.01%
2021/09/27	8	78.16	6.2	77.67	77.70	1.9	28,897	0.01%
2021/09/24	3	77.30	0.6	78.20	77.50	2.5	28,910	0.01%
2021/09/23	27	77.54	0	0.00	77.40	27	29,021	0.09%
2021/09/22	3.6	76.88	30	76.73	77.10	-26.5	29,044	-0.09%
2021/09/17	10.3	79.60	0	0.00	78.80	10.3	28,590	0.04%
2021/09/16	10	80.78	1	81.70	80.70	9	28,189	0.03%
2021/09/15	8	81.10	3	80.43	81.40	5	28,051	0.02%
2021/09/14	8	81.39	5.1	80.81	80.80	2.9	27,943	0.01%
2021/09/13	4.1	80.41	4.8	80.36	81.40	-0.7	27,843	0.00%
2021/09/10	4	77.65	0	0.00	77.60	4	27,755	0.01%
2021/09/09	2	76.30	0	0.00	77.40	2	28,035	0.01%
2021/09/08	11.5	77.29	6	76.90	77.40	5.5	27,917	0.02%
2021/09/07	1	77.30	6.4	77.71	78.10	-5.4	27,716	-0.02%
2021/09/06	52.5	77.65	0	0.00	77.20	52.5	27,656	0.19%
2021/09/03	15.1	84.17	0	0.00	84.80	15.1	27,059	0.06%
2021/09/02	8.2	82.89	10	83.50	82.70	-1.9	26,702	-0.01%
2021/09/01	0	84.60	1	85.00	84.20	-1	26,371	0.00%
2021/08/31	0.1	84.00	1	84.40	85.00	-0.9	26,181	0.00%
2021/08/30	0	0.00	1.1	84.11	84.80	-1.1	25,889	0.00%
2021/08/27	0	0.00	2	83.20	83.50	-2	25,694	-0.01%
2021/08/26	1	80.60	2	80.60	81.30	-1	25,664	0.00%
2021/08/25	1	80.50	1.2	80.32	80.80	-0.2	25,798	0.00%
2021/08/24	1	79.00	13	79.02	80.40	-12	25,725	-0.05%
2021/08/23	1	78.70	2	78.85	79.00	-1	25,584	0.00%
2021/08/20	15.3	76.47	1	76.20	76.50	14.3	25,472	0.06%
2021/08/19	2	77.70	2	77.30	77.00	0	26,040	0.00%
2021/08/18	1.1	77.30	1	78.10	78.00	0.1	25,902	0.00%
2021/08/17	0	0.00	10	77.97	78.20	-10	26,016	-0.04%
2021/08/16	13	76.80	1	76.50	76.50	12	25,957	0.05%
2021/08/12	2.2	78.62	2	78.80	78.80	0.2	26,794	0.00%
2021/08/11	0	0.00	3	78.77	79.20	-3	27,129	-0.01%
2021/08/10	4	76.15	10	76.30	76.00	-6	27,455	-0.02%
2021/08/09	4.1	75.40	0	0.00	76.10	4.1	28,302	0.01%
2021/08/06	8.4	75.98	0	0.00	76.00	8.4	28,733	0.03%
2021/08/04	5	76.10	5	76.00	76.30	0	31,868	0.00%
2021/08/03	1.2	76.01	1	76.00	76.40	0.2	33,264	0.00%
2021/08/02	5.2	74.89	0	0.00	76.50	5.2	34,382	0.02%
2021/07/30	7.6	74.77	2	74.60	75.00	5.6	34,549	0.02%
2021/07/29	10.1	75.70	1	75.40	75.80	9.1	34,671	0.03%
2021/07/28	0.6	75.88	2	74.70	75.60	-1.4	35,189	0.00%
2021/07/27	7.3	76.74	6	76.78	76.40	1.3	35,754	0.00%
2021/07/26	19.8	79.95	0	0.00	78.50	19.8	36,651	0.05%
2021/07/23	6	84.25	9.9	84.30	85.00	-3.9	35,783	-0.01%
2021/07/22	3	84.20	7	83.44	84.10	-4	35,413	-0.01%
2021/07/21	2	82.10	13	81.40	81.80	-11	35,067	-0.03%
2021/07/20	9.2	81.34	2	81.65	81.50	7.2	35,157	0.02%
2021/07/19	24.3	83.22	2	83.95	83.00	22.3	34,832	0.06%
2021/07/16	8.8	81.90	5	80.92	82.90	3.8	34,503	0.01%
2021/07/15	6.7	79.58	2	79.40	79.50	4.7	33,951	0.01%
2021/07/14	7.1	78.14	2	77.25	78.10	5.1	33,901	0.01%
2021/07/13	4	76.43	5	76.70	76.20	-1	33,916	0.00%
2021/07/12	27	76.53	22	77.45	76.10	5	33,786	0.01%
2021/07/09	1	74.50	0	0.00	74.20	1	33,694	0.00%
2021/07/08	1	74.30	3	74.57	74.80	-2	33,692	-0.01%
2021/07/07	2	73.65	8	73.89	74.00	-6	33,896	-0.02%
2021/07/06	4	73.80	0	0.00	73.70	4	34,220	0.01%
2021/07/05	0	0.00	1	73.90	73.90	-1	34,315	0.00%
2021/07/01	1	73.60	25	73.60	73.40	-24	34,570	-0.07%
2021/06/29	10	73.00	1	72.40	72.60	9	35,045	0.03%
2021/06/28	4	73.30	0	0.00	73.20	4	35,424	0.01%
2021/06/25	1	73.00	0	0.00	72.90	1	35,800	0.00%
2021/06/24	7	71.63	0	0.00	71.90	7	35,812	0.02%
2021/06/22	1	70.50	0	0.00	70.70	1	36,335	0.00%
2021/06/21	1	70.00	11	69.95	70.00	-10	36,352	-0.03%
2021/06/18	5.1	71.64	1.2	72.06	71.30	3.9	36,089	0.01%
2021/06/17	1	72.20	0.1	72.40	72.30	0.9	35,879	0.00%
2021/06/16	0.1	72.80	0	0.00	72.60	0.1	36,428	0.00%
2021/06/11	1	73.90	3	74.03	73.80	-2	36,693	-0.01%
2021/06/09	1	72.90	0.5	73.10	72.90	0.5	37,125	0.00%
2021/06/04	2.1	72.70	2	72.90	72.90	0.1	39,203	0.00%
2021/06/03	0	0.00	0.4	73.90	73.60	-0.4	39,914	0.00%
2021/06/02	1	74.60	0	0.00	74.50	1	40,087	0.00%
2021/06/01	11.4	72.53	1	72.40	73.00	10.4	39,920	0.03%
2021/05/31	0	0.00	3	72.23	72.30	-3	40,115	-0.01%
2021/05/28	0.2	71.70	9	72.20	72.00	-8.9	40,194	-0.02%
2021/05/27	8	70.49	0.2	70.80	71.60	7.8	40,267	0.02%
2021/05/26	1	71.20	0	0.00	71.60	1	40,456	0.00%
2021/05/25	1.1	71.81	2	72.00	71.90	-1	41,177	0.00%
2021/05/24	4.2	71.70	16	71.86	72.00	-11.8	41,309	-0.03%
2021/05/21	15.2	72.28	21.2	73.07	72.00	-6.1	41,400	-0.01%
2021/05/20	3	69.67	0	0.00	70.20	3	40,820	0.01%
2021/05/19	11.2	70.68	4	70.75	70.60	7.2	40,702	0.02%
2021/05/18	5	70.64	13.5	70.42	71.40	-8.5	40,660	-0.02%
2021/05/17	6.2	66.69	10.2	65.69	65.60	-4	40,601	-0.01%
2021/05/14	17.1	70.46	3	69.53	69.60	14.1	39,774	0.04%
2021/05/13	6.2	69.05	13.2	69.13	68.60	-7	39,246	-0.02%
2021/05/12	23.8	69.97	42	68.64	70.00	-18.3	38,421	-0.05%
2021/05/11	34.1	76.55	13.5	75.74	74.80	20.6	36,694	0.06%
2021/05/10	8.9	75.72	12.5	75.46	76.60	-3.7	35,260	-0.01%
2021/05/07	0	0.00	3	70.50	70.80	-3	34,384	-0.01%
2021/05/06	3.2	69.60	6.4	69.76	69.60	-3.3	34,193	-0.01%
2021/05/05	5.4	69.32	19.1	69.69	69.50	-13.7	33,736	-0.04%
2021/05/04	9.5	67.19	14	67.16	67.40	-4.5	33,156	-0.01%
2021/05/03	33.3	69.85	7.3	70.14	68.80	26.1	32,463	0.08%
2021/04/29	38.1	64.36	0	0.00	64.20	38.1	31,048	0.12%
2021/04/28	3	65.47	2	65.25	65.10	1	30,854	0.00%
2021/04/27	0	0.00	4	63.80	64.90	-4	30,724	-0.01%
2021/04/26	2	63.20	4	63.60	64.10	-2	30,536	-0.01%
2021/04/23	4	61.30	0	0.00	61.30	4	30,234	0.01%
2021/04/22	2	61.05	0	0.00	61.10	2	30,326	0.01%
2021/04/21	2.2	61.08	0	0.00	61.40	2.2	30,017	0.01%
2021/04/20	1	61.50	2	61.80	61.80	-1	30,043	0.00%
2021/04/19	2	61.20	7	61.09	61.80	-5	30,178	-0.02%
2021/04/16	9	59.44	4	59.78	60.00	5	30,110	0.02%
2021/04/15	11.5	58.90	16.8	59.05	60.00	-5.3	30,284	-0.02%
2021/04/14	3	57.10	1	56.90	57.10	2	29,598	0.01%
2021/04/13	22.2	58.00	2	58.15	57.80	20.2	29,559	0.07%
2021/04/12	3	57.73	4	58.05	58.00	-1	29,197	0.00%
2021/04/09	4	56.75	11	56.41	56.40	-7	28,971	-0.02%
2021/04/08	2	57.00	4	56.90	56.90	-2	28,985	-0.01%
2021/04/07	0	0.00	2	57.20	57.50	-2	29,180	-0.01%
2021/04/06	3	57.47	0	0.00	57.30	3	28,913	0.01%
2021/04/01	5	57.42	3	57.80	57.80	2	28,624	0.01%
2021/03/31	22	57.26	13	56.99	56.80	9	28,086	0.03%
2021/03/30	0.5	55.90	4.1	56.26	56.80	-3.6	27,757	-0.01%
2021/03/29	3	55.87	0	0.00	55.90	3	27,361	0.01%
2021/03/26	6	55.53	2	55.50	55.50	4	27,328	0.01%
2021/03/25	5	55.06	2	55.30	55.30	3	27,357	0.01%
2021/03/24	1	54.50	0	0.00	54.40	1	27,212	0.00%
2021/03/23	1	54.40	1	54.60	54.50	0	27,030	0.00%
2021/03/22	2	53.70	1	53.70	53.90	1	26,920	0.00%
2021/03/19	15	53.71	1.5	54.20	53.70	13.5	27,234	0.05%
2021/03/18	3	54.63	6	54.50	54.40	-3	26,995	-0.01%
2021/03/17	8	54.68	0.1	54.90	54.50	7.9	27,457	0.03%
2021/03/16	1	55.40	0	0.00	55.40	1	27,420	0.00%
2021/03/12	3	54.80	6.5	54.91	54.90	-3.5	27,099	-0.01%
2021/03/11	18	56.23	20	56.29	55.40	-2	26,922	-0.01%
2021/03/10	4	53.48	2	53.70	54.00	2	25,773	0.01%
2021/03/09	0	0.00	27	53.61	53.70	-27	25,454	-0.11%
2021/03/08	3	52.00	3	52.37	52.10	0	24,877	0.00%
2021/03/03	6	51.00	21.9	50.82	51.00	-15.9	25,089	-0.06%
2021/03/02	10	50.00	0	0.00	50.10	10	24,982	0.04%
2021/02/26	4.1	50.53	0	0.00	49.90	4.1	24,694	0.02%
2021/02/25	23	50.76	8	51.54	51.70	15	23,847	0.06%
2021/02/24	0.1	49.95	1.8	49.98	50.00	-1.7	23,128	-0.01%
2021/02/23	2	49.75	45	49.80	49.75	-43	22,937	-0.19%
2021/02/22	1	49.20	0	0.00	48.95	1	22,702	0.00%
2021/02/19	5	49.20	8	49.20	49.10	-3	22,644	-0.01%
2021/02/18	22	49.73	11	49.36	49.20	11	22,724	0.05%
2021/02/17	3	48.90	15	48.53	48.90	-12	22,516	-0.05%
2021/02/05	20	47.00	1	47.20	46.90	19	21,815	0.09%
2021/02/04	0	0.00	0.1	47.05	47.10	-0.1	22,053	0.00%
2021/02/03	0	0.00	16	47.38	47.60	-16	22,835	-0.07%
2021/02/02	1	47.25	1	47.30	47.25	0	22,979	0.00%
2021/01/29	0.1	45.85	0	0.00	45.55	0.1	22,644	0.00%
2021/01/26	10	46.60	0	0.00	46.50	10	22,119	0.05%
2021/01/25	0	0.00	3	47.55	47.40	-3	21,928	-0.01%
2021/01/21	1	46.35	0	0.00	46.20	1	21,634	0.00%
2021/01/20	2	46.63	1	46.30	46.20	1	21,583	0.00%
2021/01/19	0	0.00	4	47.29	47.25	-4	21,378	-0.02%
2021/01/18	10	46.90	0	0.00	46.95	10	21,305	0.05%
2021/01/15	14	47.96	22	47.79	47.60	-8	21,046	-0.04%
2021/01/14	5	48.15	5	48.35	48.45	0	20,910	0.00%
2021/01/13	6	48.11	0	0.00	48.30	6	20,703	0.03%
2021/01/12	31	48.45	1	48.00	47.75	30	20,349	0.15%
2021/01/11	0	0.00	4	47.35	47.40	-4	19,832	-0.02%
2021/01/08	3	47.07	4	47.41	47.45	-1	19,420	-0.01%
2021/01/07	3	46.10	2	46.25	46.20	1	18,928	0.01%
2021/01/06	7	45.96	0	0.00	45.60	7	18,827	0.04%
2021/01/05	0	0.00	5	46.25	46.35	-5	18,643	-0.03%
2021/01/04	0	0.00	1	46.20	46.25	-1	18,599	-0.01%
2020/12/30	13	46.49	6	45.79	46.90	7	18,315	0.04%
2020/12/23	3	44.75	0	0.00	44.80	3	17,948	0.02%
2020/12/22	0	0.00	1	45.20	44.90	-1	17,960	-0.01%
2020/12/21	3	45.70	1	45.45	45.50	2	18,211	0.01%
2020/12/18	0	0.00	5	46.15	46.00	-5	18,064	-0.03%
2020/12/17	0	0.00	1	46.40	46.20	-1	17,979	-0.01%
2020/12/15	7	45.84	1	46.80	45.85	6	18,040	0.03%
2020/12/14	0	0.00	4	47.20	47.30	-4	17,640	-0.02%
2020/12/11	18	46.93	10	47.04	47.20	8	17,326	0.05%
2020/12/10	0	0.00	1	45.70	45.65	-1	16,697	-0.01%
2020/12/09	0	0.00	1	45.10	45.10	-1	16,532	-0.01%
2020/12/08	1	45.00	0	0.00	45.40	1	16,584	0.01%
2020/12/07	0	0.00	13	45.42	45.60	-13	16,494	-0.08%
2020/12/04	1	44.85	1	44.75	45.15	0	16,320	0.00%
2020/12/03	3	44.45	0	0.00	44.45	3	16,105	0.02%
2020/12/02	2	44.45	2	44.50	44.55	0	15,890	0.00%
2020/12/01	2	44.73	0	0.00	44.80	2	15,675	0.01%
2020/11/30	1	44.30	2	44.90	44.30	-1	15,570	-0.01%
2020/11/26	1	45.60	0	0.00	45.60	1	14,746	0.01%
2020/11/24	1	45.05	0	0.00	44.95	1	14,637	0.01%
2020/11/23	0	0.00	33	45.36	45.50	-33	14,581	-0.23%
2020/11/20	1	44.45	2	44.80	44.90	-1	14,590	-0.01%
2020/11/19	1	45.25	0	0.00	45.25	1	14,975	0.01%
2020/11/18	0	0.00	1	45.45	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	1	45.50	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	1	45.50	45.55	-1	14,813	-0.01%
2020/11/12	0	0.00	3	45.07	45.20	-3	14,647	-0.02%
2020/11/11	18	45.37	29	45.16	45.55	-11	14,376	-0.08%
2020/11/10	8	43.51	3	43.55	43.60	5	13,554	0.04%
2020/11/09	0	0.00	1	42.80	42.70	-1	13,328	-0.01%
2020/11/06	1	41.95	2	41.90	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	31	41.74	41.65	-31	13,504	-0.23%
2020/11/04	0	0.00	15	41.55	41.65	-15	13,527	-0.11%
2020/11/03	0	0.00	5	41.60	41.60	-5	13,592	-0.04%
2020/11/02	0	0.00	10	41.08	41.45	-10	13,664	-0.07%
2020/10/30	1	40.55	0	0.00	40.70	1	13,672	0.01%
2020/10/29	20	40.80	0	0.00	40.75	20	13,549	0.15%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/23	2	41.38	0	0.00	41.40	2	13,717	0.01%
2020/10/21	42	41.50	0	0.00	41.40	42	13,621	0.31%
2020/10/19	1	41.40	1	41.65	41.45	0	13,652	0.00%
2020/10/15	0	0.00	1	41.65	41.30	-1	13,830	-0.01%
2020/10/08	1	41.15	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/05	1	41.20	6	41.45	41.20	-5	13,460	-0.04%
2020/09/25	1	40.90	0	0.00	40.80	1	13,727	0.01%
2020/09/24	6	40.72	1	40.40	40.60	5	13,700	0.04%
2020/09/23	15	41.60	0	0.00	41.75	15	13,275	0.11%
2020/09/22	5	41.90	1	41.95	41.90	4	13,140	0.03%
2020/09/15	1	43.65	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	2	43.53	43.65	-2	13,087	-0.02%
2020/09/11	1	43.35	0	0.00	43.45	1	13,010	0.01%
2020/09/09	13	41.87	0	0.00	42.25	13	12,854	0.10%
2020/09/04	1	42.25	0	0.00	42.45	1	13,169	0.01%
2020/09/03	3	42.30	0	0.00	42.75	3	13,311	0.02%
2020/09/02	2	42.55	0	0.00	42.20	2	13,346	0.01%
2020/09/01	2	42.53	0	0.00	42.80	2	13,346	0.01%
2020/08/25	0	0.00	64	43.31	43.40	-64	13,156	-0.49%
2020/08/21	4	41.50	0	0.00	41.80	4	12,897	0.03%
2020/08/20	1	41.55	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	5	43.10	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	3	42.30	0	0.00	42.50	3	12,560	0.02%
2020/08/11	1	42.20	0	0.00	41.75	1	12,660	0.01%
2020/08/10	0	0.00	8	41.70	41.75	-8	12,546	-0.06%
2020/08/07	0	0.00	2	41.40	41.15	-2	12,544	-0.02%
2020/08/05	2	41.40	0	0.00	41.40	2	12,568	0.02%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	3	41.53	1	41.40	41.25	2	12,627	0.02%
2020/07/31	18	41.75	0	0.00	41.75	18	12,603	0.14%
2020/07/30	33	41.85	0	0.00	42.20	33	12,463	0.26%
2020/07/29	1	42.00	0	0.00	41.80	1	12,418	0.01%
2020/07/28	2	41.48	0	0.00	41.70	2	12,617	0.02%
2020/07/27	1	42.05	0	0.00	41.80	1	12,746	0.01%
2020/07/24	1	42.30	0	0.00	42.00	1	12,880	0.01%
2020/07/22	0	0.00	45	43.00	43.10	-45	12,889	-0.35%
2020/07/21	1	42.45	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0	0.00	0.1	42.65	42.65	-0.1	12,732	0.00%
2020/07/13	1	42.80	2	43.00	43.00	-1	13,365	-0.01%
2020/07/10	2	42.45	0	0.00	42.40	2	13,490	0.01%
2020/07/07	1	43.15	10	43.05	43.30	-9	13,722	-0.07%
2020/07/06	0	0.00	2	43.25	43.30	-2	13,742	-0.01%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	6	42.13	0	0.00	42.30	6	14,311	0.04%
2020/06/30	1	43.80	30	43.88	43.90	-29	14,307	-0.20%
2020/06/29	64	43.70	0	0.00	43.80	64	14,241	0.45%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/15	5	43.10	0	0.00	43.10	5	16,095	0.03%
2020/06/12	5	43.05	2	43.10	43.25	3	16,407	0.02%
2020/06/11	0	0.00	1	43.50	43.60	-1	16,848	-0.01%
2020/06/10	1	44.60	2	44.60	44.60	-1	17,044	-0.01%
2020/06/09	1	44.00	0	0.00	44.00	1	17,833	0.01%
2020/06/08	1	43.90	3	43.80	43.85	-2	18,181	-0.01%
2020/06/05	1	43.50	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	0.00	1	43.50	43.55	-1	18,566	-0.01%
2020/06/03	5	43.55	3	43.45	43.55	2	18,973	0.01%
2020/06/02	0	0.00	1	43.00	42.95	-1	18,957	-0.01%
2020/05/26	3	42.10	4	42.61	42.45	-1	18,940	-0.01%
2020/05/25	1	41.60	0	0.00	41.70	1	18,867	0.01%
2020/05/22	1	41.70	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.25	42.70	-1	18,910	-0.01%
2020/05/20	1	42.30	1	42.25	42.25	0	18,801	0.00%
2020/05/19	0	0.00	4	41.98	42.00	-4	18,690	-0.02%
2020/05/14	1	40.55	1	40.55	40.55	0	18,263	0.00%
2020/05/11	2	41.40	0	0.00	41.20	2	18,225	0.01%
2020/05/08	0	0.00	1	41.05	40.65	-1	18,241	-0.01%
2020/05/07	2	40.58	0	0.00	40.50	2	18,279	0.01%
2020/05/05	0	0.00	1	40.75	40.65	-1	18,380	-0.01%
2020/05/04	1	40.75	0	0.00	40.75	1	18,411	0.01%
2020/04/29	0	0.00	1	41.20	41.05	-1	18,188	-0.01%
2020/04/23	0	0.00	1	39.30	39.60	-1	18,723	-0.01%
2020/04/22	1	39.35	0	0.00	39.45	1	18,721	0.01%
2020/04/20	1	40.20	6	40.40	40.10	-5	18,566	-0.03%
2020/04/17	1	40.55	1	40.55	40.60	0	18,610	0.00%
2020/04/16	0	0.00	4	40.30	40.20	-4	18,482	-0.02%
2020/04/15	6	40.91	0	0.00	41.05	6	18,295	0.03%
2020/04/14	0	0.00	3	40.12	40.65	-3	18,190	-0.02%
2020/04/13	0	0.00	3	39.62	39.50	-3	18,003	-0.02%
2020/04/10	5	39.10	0	0.00	39.20	5	17,881	0.03%
2020/04/08	5	37.20	0	0.00	37.95	5	17,642	0.03%
2020/04/07	2	37.65	0	0.00	37.25	2	17,403	0.01%
2020/04/06	1	37.40	0	0.00	37.30	1	17,181	0.01%
2020/04/01	0	0.00	1	37.25	37.40	-1	16,908	-0.01%
2020/03/31	0	0.00	2	38.00	37.55	-2	16,767	-0.01%
2020/03/23	3	36.27	0	0.00	36.00	3	15,817	0.02%
2020/03/19	1	35.60	4	35.08	34.85	-3	15,428	-0.02%
2020/03/18	5	36.88	0	0.00	36.85	5	15,332	0.03%
2020/03/16	6	38.58	1	38.20	38.05	5	14,810	0.03%
2020/03/13	9.1	37.99	0	0.00	39.65	9.1	14,425	0.06%
2020/03/12	3	41.35	4	40.55	40.50	-1	13,472	-0.01%
2020/03/11	1	42.55	0	0.00	42.15	1	13,056	0.01%
2020/03/10	5	42.46	0	0.00	42.35	5	13,022	0.04%
2020/03/09	6	42.63	0	0.00	42.35	6	12,848	0.05%
2020/03/03	0.3	44.20	0	0.00	44.15	0.3	12,548	0.00%
2020/02/27	6	44.43	0	0.00	44.45	6	13,147	0.05%
2020/02/26	4	44.58	0	0.00	44.70	4	13,411	0.03%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/20	3	46.20	0	0.00	46.10	3	13,321	0.02%
2020/02/18	0	0.00	1	46.00	46.00	-1	13,310	-0.01%
2020/02/12	0	0.00	2	46.45	46.35	-2	13,455	-0.01%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/05	0	0.00	1	45.25	45.40	-1	13,961	-0.01%
2020/02/04	0	0.00	4	44.91	45.05	-4	13,912	-0.03%
2020/02/03	3	44.27	0	0.00	44.15	3	13,979	0.02%
2020/01/31	3	45.20	0	0.00	45.05	3	13,806	0.02%
2020/01/30	5	45.47	8	44.78	45.00	-3	13,719	-0.02%
2020/01/17	0	0.00	2	47.05	47.15	-2	13,064	-0.02%
2020/01/13	2	46.55	0	0.00	46.80	2	12,734	0.02%
2020/01/10	0	0.00	2	46.43	46.40	-2	12,676	-0.02%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/06	0	0.00	5.7	46.32	46.40	-5.7	12,563	-0.05%
2019/12/30	0	0.00	3	46.55	46.70	-3	12,500	-0.02%
2019/12/26	5	46.47	0	0.00	46.50	5	12,435	0.04%
2019/12/25	0	0.00	1	46.40	46.45	-1	12,509	-0.01%
2019/12/23	3	46.50	0	0.00	46.65	3	12,613	0.02%
2019/12/20	1	46.80	0	0.00	46.75	1	12,650	0.01%
2019/12/18	0	0.00	1	46.60	46.75	-1	12,459	-0.01%
2019/12/16	5	46.77	3	47.03	46.60	2	12,268	0.02%
2019/12/13	1	46.35	7	46.91	47.15	-6	12,136	-0.05%
2019/12/12	0	0.00	4	46.06	46.05	-4	11,685	-0.03%
2019/12/11	1	45.85	0	0.00	45.95	1	11,598	0.01%
2019/12/10	5	45.48	0	0.00	45.55	5	11,447	0.04%
2019/12/03	1	44.65	0	0.00	44.90	1	11,512	0.01%
2019/11/29	2	44.85	0	0.00	44.80	2	11,431	0.02%
2019/11/28	1	45.45	0	0.00	45.40	1	11,208	0.01%
2019/11/27	2	46.00	15	45.79	45.85	-13	11,107	-0.12%
2019/11/26	0	0.00	10	46.33	46.00	-10	10,945	-0.09%
2019/11/25	0.3	45.90	1	45.90	46.10	-0.7	10,286	-0.01%
2019/11/22	0	0.00	4	45.18	45.30	-4	10,034	-0.04%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/18	10	45.25	0	0.00	45.60	10	9,831	0.10%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/13	0	0.00	11	45.45	45.30	-11	10,209	-0.11%
2019/11/11	6	45.08	0	0.00	45.20	6	10,222	0.06%
2019/11/07	5	45.92	3	46.10	45.50	2	10,148	0.02%
2019/11/06	1	45.70	1	46.15	45.85	0	9,873	0.00%
2019/11/05	1	44.90	0	0.00	44.95	1	9,380	0.01%
2019/11/04	1	44.75	0	0.00	44.95	1	9,414	0.01%
2019/10/31	1	44.65	0	0.00	44.55	1	9,553	0.01%
2019/10/23	0	0.00	2	45.20	45.20	-2	9,479	-0.02%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/03	4	44.01	0	0.00	44.10	4	9,476	0.04%
2019/10/02	0	0.00	1	44.80	44.75	-1	9,489	-0.01%
2019/09/27	0.1	44.50	0	0.00	44.55	0.1	9,708	0.00%
2019/09/25	2	44.70	0	0.00	44.40	2	10,268	0.02%
2019/09/23	0	0.00	1	44.75	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	2	45.00	45.15	-2	10,806	-0.02%
2019/09/19	0	0.00	6	45.25	45.20	-6	10,757	-0.06%
2019/09/18	0.1	45.50	2	45.45	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	18	45.03	45.55	-18	10,693	-0.17%
2019/09/12	1	45.00	1	45.00	45.00	0	10,726	0.00%
2019/09/11	12	44.86	1	44.70	44.95	11	10,826	0.10%
2019/09/10	2	44.93	4	44.94	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	1	44.50	44.55	-1	10,670	-0.01%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/02	0	0.00	1	43.60	43.50	-1	10,671	-0.01%
2019/08/28	0	0.00	1	43.45	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	1	43.35	43.50	-1	10,851	-0.01%
2019/08/14	3	42.20	0	0.00	42.05	3	11,055	0.03%
2019/08/13	1	42.30	0	0.00	42.30	1	11,116	0.01%
2019/08/05	1	42.00	2	41.95	42.00	-1	11,942	-0.01%
2019/08/02	2	42.43	0	0.00	42.35	2	11,942	0.02%
2019/08/01	1	42.80	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/24	0	0.00	1	43.60	43.45	-1	12,543	-0.01%
2019/07/23	0.8	43.60	0	0.00	43.55	0.8	12,576	0.01%
2019/07/22	0.3	43.65	0	0.00	43.60	0.3	12,563	0.00%
2019/07/18	0.4	43.50	0	0.00	43.45	0.4	12,590	0.00%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	0	0.00	3	43.95	43.85	-3	12,428	-0.02%
2019/07/08	2	44.30	0	0.00	44.20	2	13,061	0.02%
2019/07/05	0	0.00	4	44.30	44.30	-4	13,178	-0.03%
2019/07/04	1	44.40	0	0.00	44.35	1	13,236	0.01%
2019/07/03	0	0.00	2	46.05	46.10	-2	13,177	-0.02%
2019/07/01	0	0.00	3	46.18	46.25	-3	12,781	-0.02%
2019/06/28	0	0.00	0.3	45.85	45.85	-0.3	12,611	0.00%
2019/06/27	0	0.00	1	45.80	45.80	-1	12,572	-0.01%
2019/06/26	0	0.00	1	45.35	45.40	-1	12,505	-0.01%
2019/06/19	0	0.00	1	44.80	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	2	44.28	44.50	-2	12,656	-0.02%
2019/06/17	3	44.12	0	0.00	44.10	3	12,868	0.02%
2019/06/04	1	43.50	0	0.00	43.90	1	13,470	0.01%
2019/05/30	2	42.65	0	0.00	42.60	2	13,379	0.01%
2019/05/27	4	42.15	0	0.00	42.30	4	13,665	0.03%
2019/05/24	4	42.40	0	0.00	42.00	4	13,806	0.03%
2019/05/22	2	42.45	0	0.00	42.50	2	13,835	0.01%
2019/05/17	3.3	42.04	0	0.00	41.90	3.3	13,636	0.02%
2019/05/16	3	42.47	0	0.00	42.00	3	13,498	0.02%
2019/05/14	4	43.26	0	0.00	43.15	4	13,373	0.03%
2019/05/13	2	43.83	0	0.00	43.80	2	13,270	0.02%
2019/05/10	5	44.65	6	44.70	44.60	-1	13,345	-0.01%
2019/05/09	5	44.66	2	44.60	44.60	3	13,436	0.02%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/04/29	1	45.55	0	0.00	45.70	1	13,422	0.01%
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	2	45.35	0	0.00	45.40	2	13,919	0.01%
2019/04/18	1	44.80	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.20	0	0.00	45.20	1	14,610	0.01%
2019/04/16	0	0.00	7	45.15	45.30	-7	14,477	-0.05%
2019/04/12	0	0.00	10	45.65	45.70	-10	14,335	-0.07%
2019/04/11	0	0.00	4	45.50	45.55	-4	14,325	-0.03%
2019/04/10	2	45.65	0	0.00	45.50	2	14,249	0.01%
2019/04/08	10	45.45	0	0.00	45.35	10	14,074	0.07%
2019/04/01	2	45.98	0	0.00	45.60	2	13,728	0.01%
2019/03/29	2	45.70	1	45.40	46.00	1	13,562	0.01%
2019/03/27	3	45.03	0	0.00	44.95	3	13,331	0.02%
2019/03/26	2	45.50	0	0.00	45.50	2	13,224	0.02%
2019/03/20	0	0.00	8	47.31	47.15	-8	13,050	-0.06%
2019/03/19	2	46.15	1	46.95	46.95	1	12,850	0.01%
2019/03/18	0	0.00	2	45.95	46.00	-2	12,664	-0.02%
2019/03/13	0	0.00	0.2	45.30	45.25	-0.2	12,434	0.00%
2019/03/12	0	0.00	1	45.10	45.00	-1	12,423	-0.01%
2019/03/11	2	44.58	0	0.00	44.50	2	12,436	0.02%
2019/03/08	1	44.70	4	44.70	44.70	-3	12,490	-0.02%
2019/03/07	5	45.06	0	0.00	45.10	5	12,623	0.04%
2019/03/05	0	0.00	1	45.20	45.10	-1	12,846	-0.01%
2019/03/04	1	44.60	0	0.00	45.15	1	12,921	0.01%
2019/02/26	0	0.00	3	45.47	45.45	-3	12,558	-0.02%
2019/02/20	1	45.05	0	0.00	45.05	1	12,003	0.01%
2019/02/18	1	44.70	2	44.70	44.75	-1	11,801	-0.01%
2019/02/15	3	44.52	0	0.00	44.40	3	11,767	0.03%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/13	4	44.63	0	0.00	44.60	4	11,458	0.03%
2019/01/25	2.1	44.08	0	0.00	44.00	2.1	10,827	0.02%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/21	1	44.30	0	0.00	44.30	1	10,736	0.01%
2019/01/18	1	43.80	1	44.10	44.15	0	10,904	0.00%
2019/01/17	3	43.93	0	0.00	44.05	3	11,002	0.03%
2019/01/16	6	44.03	0	0.00	44.00	6	10,922	0.05%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/14	1	45.20	0	0.00	45.00	1	10,342	0.01%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	4	46.60	0	0.00	46.85	4	11,927	0.03%
2018/12/18	6	47.44	0	0.00	47.05	6	12,666	0.05%
2018/12/14	2	47.58	0	0.00	47.45	2	13,129	0.02%
2018/12/12	2	47.60	0	0.00	47.55	2	13,095	0.02%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	3	47.37	0	0.00	47.50	3	12,977	0.02%
2018/12/07	2	48.00	0	0.00	48.00	2	12,947	0.02%
2018/12/06	2	47.95	0	0.00	48.00	2	12,897	0.02%
2018/12/03	2	49.05	0	0.00	49.15	2	12,840	0.02%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/16	0	0.00	2	51.10	51.10	-2	12,391	-0.02%
2018/11/09	0	0.00	1	50.80	51.10	-1	12,793	-0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/01	1	48.30	0	0.00	48.30	1	12,704	0.01%
2018/10/31	0	0.00	1	48.00	48.45	-1	12,664	-0.01%
2018/10/29	1	46.85	0	0.00	46.90	1	12,550	0.01%
2018/10/11	1	49.70	0	0.00	49.65	1	11,865	0.01%
2018/10/02	0	0.00	4	52.20	52.10	-4	10,636	-0.04%
2018/10/01	0	0.00	2	52.40	52.50	-2	10,512	-0.02%
2018/09/28	7	51.60	0	0.00	51.80	7	10,484	0.07%
2018/09/27	0	0.00	1	51.50	51.90	-1	10,330	-0.01%
2018/09/11	2	49.45	0	0.00	49.80	2	11,015	0.02%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	0	0.00	10	49.80	49.50	-10	11,443	-0.09%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	1	50.70	0	0.00	50.90	1	11,686	0.01%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/07	0	0.00	0.5	50.50	50.50	-0.5	12,772	0.00%
2018/07/30	0	0.00	10	50.10	50.40	-10	12,966	-0.08%
2018/07/06	1	49.65	0	0.00	49.45	1	13,375	0.01%
2018/07/03	3	49.85	0	0.00	50.00	3	13,638	0.02%
2018/06/29	0	0.00	1	50.90	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	1	50.70	50.50	-1	13,314	-0.01%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	2	50.95	0	0.00	50.90	2	13,056	0.02%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/12	0	0.00	10	53.80	53.50	-10	12,349	-0.08%
2018/06/11	0	0.00	2	53.80	53.70	-2	12,305	-0.02%
2018/06/07	10	53.60	0	0.00	54.00	10	12,354	0.08%
2018/06/05	0	0.00	2	53.00	53.00	-2	12,369	-0.02%
2018/06/01	0	0.00	1	52.00	51.80	-1	12,348	-0.01%
2018/05/30	4	51.63	0	0.00	51.20	4	12,242	0.03%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	1	53.30	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	4	52.80	52.90	-4	12,560	-0.03%
2018/05/17	1	52.30	4	52.55	52.50	-3	12,527	-0.02%
2018/05/16	0	0.00	1	52.10	52.20	-1	12,388	-0.01%
2018/05/15	11	51.88	3	51.90	51.20	8	12,430	0.06%
2018/05/14	3	51.60	0	0.00	51.80	3	12,756	0.02%
2018/05/11	5	51.60	1	51.50	51.80	4	12,840	0.03%
2018/05/04	3	50.30	0	0.00	50.10	3	12,970	0.02%
2018/05/02	0	0.00	13	51.07	51.30	-13	13,013	-0.10%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/25	0	0.00	2	50.00	50.30	-2	13,266	-0.02%
2018/04/10	0	0.00	0.7	50.80	51.00	-0.7	14,659	-0.01%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/29	1	50.20	0	0.00	50.10	1	14,706	0.01%
2018/03/12	5	51.70	0	0.00	51.80	5	14,194	0.04%
2018/03/06	0	0.00	2	50.30	50.30	-2	15,322	-0.01%
2018/03/05	0	0.00	1	50.80	50.10	-1	15,600	-0.01%
2018/02/09	5	50.40	1	50.60	50.20	4	16,786	0.02%
2018/02/06	2	49.90	0	0.00	49.20	2	16,301	0.01%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/01/30	1	53.20	0	0.00	53.10	1	15,396	0.01%
2018/01/26	1	53.20	0	0.00	53.20	1	15,407	0.01%
2018/01/19	0	0.00	3	53.80	53.90	-3	15,384	-0.02%
2018/01/17	2	54.10	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	4	54.10	54.80	-4	14,907	-0.03%
2018/01/15	0	0.00	5	53.92	54.10	-5	14,546	-0.03%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/10	1	52.90	6	53.20	53.00	-5	14,236	-0.04%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/05	0	0.00	1	52.00	52.20	-1	13,900	-0.01%
2018/01/04	1	51.50	0	0.00	51.90	1	13,779	0.01%
2018/01/03	0	0.00	1	51.30	51.50	-1	13,865	-0.01%