富邦金 (2881)-元大-屏東券商分點個股進出

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-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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	106	89.32	0	0.00	89.30	106	20,004	0.53%	大買/鉅額交易
2024/11/21	5.4	89.52	0	0.00	89.30	5.4	19,779	0.03%
2024/11/20	6.1	90.59	0.5	91.26	90.50	5.6	19,500	0.03%
2024/11/19	3.6	89.79	0.2	90.41	91.40	3.4	19,195	0.02%
2024/11/18	3.8	89.88	0	0.00	89.80	3.8	19,010	0.02%
2024/11/15	0	0.00	4.3	92.08	91.00	-4.3	18,924	-0.02%
2024/11/14	2.1	90.35	0	0.00	90.30	2.1	19,385	0.01%
2024/11/13	14.2	90.87	0.5	90.90	91.00	13.6	19,364	0.07%
2024/11/12	2	92.00	3.1	92.03	91.70	-1.1	19,422	-0.01%
2024/11/11	2	91.60	0	0.00	91.70	2	19,260	0.01%
2024/11/08	0	0.00	3	92.73	92.90	-3	19,387	-0.02%
2024/11/07	1	91.80	1	91.80	92.20	0	19,670	0.00%
2024/11/06	0.1	91.90	11.1	92.05	91.40	-11	19,744	-0.06%
2024/11/05	1.2	91.58	0.5	92.00	92.30	0.8	19,929	0.00%
2024/11/04	1.1	92.09	5.3	92.14	92.30	-4.2	20,306	-0.02%
2024/11/01	9.1	89.52	0	89.90	90.40	9.1	20,761	0.04%
2024/10/30	4	90.95	2	91.50	90.80	2	20,654	0.01%
2024/10/29	3	91.26	2	90.80	91.60	1	20,802	0.01%
2024/10/28	0	0.00	0.1	92.00	91.90	-0.1	20,934	0.00%
2024/10/25	0	0.00	1	91.90	92.20	-1	20,996	0.00%
2024/10/23	0	92.20	1	92.30	92.10	-1	21,408	0.00%
2024/10/22	0	0.00	6.4	93.18	93.30	-6.4	21,571	-0.03%
2024/10/21	8.1	91.71	2.7	91.72	90.90	5.3	21,814	0.02%
2024/10/18	0	0.00	7.5	92.80	93.20	-7.5	22,227	-0.03%
2024/10/17	0.2	90.88	4	91.00	91.60	-3.8	22,362	-0.02%
2024/10/16	4.3	90.28	1	90.80	90.30	3.3	22,691	0.01%
2024/10/15	1.4	90.97	1.2	91.57	91.90	0.2	22,761	0.00%
2024/10/14	0	0.00	0.3	90.52	90.50	-0.3	22,995	0.00%
2024/10/11	2	90.75	6.2	90.87	90.70	-4.2	23,459	-0.02%
2024/10/09	0	90.60	1	91.50	90.60	-1	24,140	0.00%
2024/10/08	0.1	90.20	2	90.60	91.40	-2	24,555	-0.01%
2024/10/07	0	0.00	2.2	91.07	91.10	-2.2	24,614	-0.01%
2024/10/04	3	89.57	16	90.01	90.10	-13	24,759	-0.05%
2024/10/01	0	90.19	0	0.00	90.70	0	24,857	0.00%
2024/09/30	0.2	91.30	1	90.60	90.40	-0.8	24,899	0.00%
2024/09/27	5	92.84	7.7	92.15	91.30	-2.7	25,011	-0.01%
2024/09/26	2	92.90	1.1	93.67	93.00	1	25,013	0.00%
2024/09/25	0.1	92.50	6.6	92.95	93.30	-6.5	25,065	-0.03%
2024/09/24	0	0.00	1.8	92.07	92.60	-1.8	25,081	-0.01%
2024/09/23	0	90.60	2	91.20	91.90	-2	24,959	-0.01%
2024/09/20	6	89.70	2	90.53	90.80	4	24,779	0.02%
2024/09/19	1	89.50	3	88.37	89.30	-2	24,364	-0.01%
2024/09/18	8	87.33	0.1	87.00	87.10	7.9	24,275	0.03%
2024/09/16	0.3	86.74	1	86.50	86.80	-0.7	24,356	0.00%
2024/09/13	0	86.70	0.2	86.50	86.70	-0.1	24,457	0.00%
2024/09/12	0	86.10	0.1	86.20	85.80	-0.1	24,581	0.00%
2024/09/11	2.4	85.43	21.2	85.87	85.50	-18.8	24,518	-0.08%
2024/09/10	2.2	86.56	2	86.00	86.40	0.2	24,405	0.00%
2024/09/09	6.7	85.93	1.5	86.08	86.00	5.2	24,202	0.02%
2024/09/06	0.4	92.72	0	0.00	92.50	0.4	23,818	0.00%
2024/09/05	0	92.60	8.1	92.62	92.30	-8	23,891	-0.03%
2024/09/04	4.8	90.71	0	91.00	90.50	4.8	23,916	0.02%
2024/09/03	0	93.33	0	0.00	93.70	0	23,666	0.00%
2024/09/02	0.1	94.00	2	94.00	94.00	-2	23,793	-0.01%
2024/08/30	0.1	91.62	2	92.10	91.90	-1.9	23,527	-0.01%
2024/08/29	2.1	91.25	0.1	91.20	91.30	2	23,260	0.01%
2024/08/28	1.1	91.54	2	91.51	92.00	-0.9	23,201	0.00%
2024/08/27	0	91.60	2.9	91.90	92.20	-2.9	23,547	-0.01%
2024/08/26	1	92.09	5	91.60	91.90	-4	23,570	-0.02%
2024/08/23	2	88.45	2.1	87.69	89.00	-0.1	23,443	0.00%
2024/08/22	1.1	88.26	3.1	87.57	88.10	-2	23,449	-0.01%
2024/08/21	2.1	89.09	3	88.87	89.20	-0.9	23,410	0.00%
2024/08/20	4.2	88.80	2.3	89.00	88.80	1.9	23,578	0.01%
2024/08/19	2.1	90.67	3	90.43	90.00	-0.9	23,460	0.00%
2024/08/16	0.3	90.04	11.9	91.32	92.40	-11.6	23,206	-0.05%
2024/08/15	20	89.25	2	89.20	89.00	18	22,631	0.08%
2024/08/14	2	89.50	2	89.20	89.30	0	22,604	0.00%
2024/08/13	1	87.20	8.1	87.30	87.50	-7.1	22,552	-0.03%
2024/08/12	3	87.04	0	0.00	86.80	3	23,115	0.01%
2024/08/09	0	86.00	2	85.90	86.00	-2	23,645	-0.01%
2024/08/08	1.5	83.55	0.1	83.80	83.10	1.4	23,424	0.01%
2024/08/07	3.1	82.54	1	82.70	82.60	2.1	23,402	0.01%
2024/08/06	8.2	80.14	10	80.51	80.70	-1.8	23,694	-0.01%
2024/08/05	36.1	81.35	5	80.32	79.00	31.1	23,480	0.13%
2024/08/02	5.1	86.06	2	86.85	86.90	3.1	22,894	0.01%
2024/08/01	1	88.80	1.1	88.84	88.20	-0.1	22,777	0.00%
2024/07/31	1.2	88.41	11.2	86.61	88.20	-10	22,727	-0.04%
2024/07/30	1	86.29	0	0.00	86.50	1	22,520	0.00%
2024/07/29	11.1	86.89	12.2	87.08	87.20	-1.1	22,530	-0.01%
2024/07/26	0.1	85.02	12	84.88	84.90	-11.9	22,333	-0.05%
2024/07/23	7	84.69	0	0.00	85.50	7	22,420	0.03%
2024/07/22	25.7	83.01	3	83.20	82.60	22.7	22,386	0.10%
2024/07/19	6.1	86.28	3.1	85.74	86.10	3.1	21,848	0.01%
2024/07/18	7.5	89.17	39	90.13	89.90	-31.5	21,122	-0.15%
2024/07/17	1.3	91.34	40	91.00	91.00	-38.7	20,524	-0.19%
2024/07/16	0	91.40	11	90.95	91.70	-11	20,248	-0.05%
2024/07/15	4	90.30	1	91.50	90.90	3	20,299	0.01%
2024/07/12	6	91.80	6	92.32	91.90	0	20,058	0.00%
2024/07/11	12	91.15	57.3	90.77	92.40	-45.3	19,740	-0.23%
2024/07/10	8.7	88.82	1.2	89.00	89.10	7.5	19,336	0.04%
2024/07/09	7.5	85.85	1.2	86.24	86.00	6.3	18,931	0.03%
2024/07/08	4.7	85.78	3	85.37	86.00	1.7	18,906	0.01%
2024/07/05	42	84.66	0.8	84.53	84.90	41.2	18,872	0.22%
2024/07/04	4	83.48	0.8	83.58	83.70	3.3	18,683	0.02%
2024/07/03	5.1	83.09	10.9	82.51	83.30	-5.9	18,577	-0.03%
2024/07/02	0	80.28	1	80.90	81.00	-1	18,231	-0.01%
2024/07/01	2.2	80.23	11.4	80.15	80.40	-9.1	18,105	-0.05%
2024/06/28	0	78.50	6	79.25	79.30	-6	17,915	-0.03%
2024/06/27	0	77.36	6	78.00	78.40	-6	17,595	-0.03%
2024/06/26	3.1	77.74	0	0.00	77.80	3.1	17,536	0.02%
2024/06/25	0.5	78.10	28.5	78.45	78.50	-28	17,452	-0.16%
2024/06/24	9.6	77.85	1	78.00	78.10	8.6	17,366	0.05%
2024/06/21	0	77.90	0	0.00	78.30	0	17,199	0.00%
2024/06/20	3.1	77.60	1	77.90	78.00	2.1	17,088	0.01%
2024/06/19	2	77.15	0.1	77.00	77.80	1.9	17,157	0.01%
2024/06/18	0	76.20	0.2	76.80	77.00	-0.2	17,177	0.00%
2024/06/17	1	76.10	0	0.00	76.00	1	17,240	0.01%
2024/06/14	0	76.40	9.7	76.57	76.90	-9.7	17,282	-0.06%
2024/06/13	0	76.40	0	0.00	76.20	0	17,306	0.00%
2024/06/12	3.4	76.00	0	0.00	76.00	3.4	17,691	0.02%
2024/06/11	0	77.50	3.4	77.34	77.30	-3.3	17,840	-0.02%
2024/06/07	0	75.10	10.4	75.59	76.00	-10.4	17,717	-0.06%
2024/06/06	10	74.41	1.1	75.19	75.20	9	17,624	0.05%
2024/06/05	0	73.40	0	0.00	74.00	0	17,547	0.00%
2024/06/04	0	73.20	0.1	73.30	73.60	0	17,719	0.00%
2024/06/03	1	73.70	0	0.00	73.80	1	17,811	0.01%
2024/05/31	0	73.10	31	73.13	73.40	-31	17,793	-0.17%
2024/05/30	3.1	72.00	2	72.40	71.90	1.1	17,416	0.01%
2024/05/29	7.3	72.73	0	0.00	72.40	7.3	17,207	0.04%
2024/05/28	0	73.40	11.1	73.60	73.80	-11.1	17,000	-0.07%
2024/05/27	1	73.50	0	0.00	73.50	1	17,189	0.01%
2024/05/24	0	73.10	0	0.00	73.30	0	17,134	0.00%
2024/05/23	0	72.70	1	72.50	72.50	-1	16,972	-0.01%
2024/05/22	0	72.90	1.1	72.92	73.50	-1	16,921	-0.01%
2024/05/21	0.2	72.74	1	72.80	72.90	-0.8	16,866	0.00%
2024/05/20	3	73.53	4	73.60	73.80	-1	16,774	-0.01%
2024/05/17	0	74.70	4.7	74.50	74.60	-4.7	16,753	-0.03%
2024/05/16	1	75.69	6.7	74.83	73.90	-5.7	16,559	-0.03%
2024/05/15	0.1	73.15	5.1	73.92	73.80	-5	16,076	-0.03%
2024/05/14	2	71.20	0	0.00	71.20	2	15,585	0.01%
2024/05/13	1	71.40	3	71.43	71.50	-2	15,535	-0.01%
2024/05/10	6.5	71.13	15	71.11	71.80	-8.5	15,359	-0.06%
2024/05/09	0	70.20	0	0.00	69.90	0	14,925	0.00%
2024/05/08	3	69.73	3.1	69.70	69.90	-0.1	14,769	0.00%
2024/05/07	0	69.80	0.1	69.80	69.90	-0.1	14,815	0.00%
2024/05/06	1	69.70	24.1	69.31	70.00	-23.1	14,722	-0.16%
2024/05/03	0.1	69.05	1.1	69.00	69.00	-0.9	14,643	-0.01%
2024/05/02	0	69.40	0.2	69.30	69.00	-0.2	14,623	0.00%
2024/04/30	2	69.65	7	69.50	69.10	-5	14,584	-0.03%
2024/04/29	20	68.47	13.2	69.29	69.40	6.8	14,502	0.05%
2024/04/26	5.5	67.72	16.1	67.84	67.60	-10.6	14,280	-0.07%
2024/04/25	6	66.48	0.3	66.68	66.40	5.8	14,183	0.04%
2024/04/24	0	67.00	0	0.00	66.80	0	14,297	0.00%
2024/04/23	0	66.40	1	66.60	66.30	-1	14,674	-0.01%
2024/04/22	0	65.90	1	65.50	66.20	-1	14,818	-0.01%
2024/04/19	6.5	65.07	6.3	64.90	65.00	0.2	14,682	0.00%
2024/04/18	3	65.80	0	0.00	66.30	3	14,312	0.02%
2024/04/17	8.5	65.95	0.2	65.90	66.00	8.3	14,158	0.06%
2024/04/16	22.5	66.23	3.1	65.91	65.70	19.4	14,009	0.14%
2024/04/15	7	67.26	0	67.70	67.40	7	13,715	0.05%
2024/04/12	3.4	67.97	0	0.00	67.80	3.4	13,827	0.02%
2024/04/11	1.3	68.55	2.8	68.91	68.40	-1.5	13,737	-0.01%
2024/04/10	3.1	69.30	0.9	69.90	69.20	2.3	13,540	0.02%
2024/04/09	0	69.60	1	69.60	70.00	-1	13,590	-0.01%
2024/04/08	2	68.90	5	68.00	68.70	-3	13,482	-0.02%
2024/04/03	13.1	68.79	0	0.00	68.60	13.1	13,479	0.10%
2024/04/02	0	69.50	1.2	69.50	69.50	-1.2	13,362	-0.01%
2024/04/01	3	69.73	0	0.00	69.50	3	13,371	0.02%
2024/03/29	0	69.60	3.2	69.60	69.70	-3.2	13,366	-0.02%
2024/03/28	0.2	69.31	0	0.00	69.30	0.2	13,306	0.00%
2024/03/27	0	69.50	3.2	69.51	69.80	-3.1	13,244	-0.02%
2024/03/26	1	69.30	2.1	69.40	69.60	-1	13,283	-0.01%
2024/03/25	0	69.40	1.3	69.22	69.00	-1.2	13,373	-0.01%
2024/03/22	1	69.39	0	0.00	69.60	1	13,255	0.01%
2024/03/21	7	70.40	3.5	70.50	70.70	3.5	13,122	0.03%
2024/03/20	0	69.70	3.4	69.92	69.60	-3.4	13,290	-0.03%
2024/03/19	0	69.70	1.2	69.78	69.80	-1.2	13,945	-0.01%
2024/03/18	3	69.37	4	69.30	69.50	-1	13,834	-0.01%
2024/03/15	1.2	69.65	0	0.00	69.60	1.2	13,747	0.01%
2024/03/14	6	70.30	6.6	70.28	70.70	-0.6	13,274	0.00%
2024/03/13	2.1	69.41	6.9	69.79	69.90	-4.8	13,016	-0.04%
2024/03/12	5	69.50	6.4	69.46	69.70	-1.4	13,025	-0.01%
2024/03/11	2.1	69.04	3.3	69.27	69.20	-1.2	12,911	-0.01%
2024/03/08	0	68.80	23.1	68.94	69.20	-23.1	12,838	-0.18%
2024/03/07	6	67.40	10.2	67.99	68.10	-4.2	12,575	-0.03%
2024/03/06	2	67.40	7	67.40	67.30	-5	12,463	-0.04%
2024/03/05	10.1	67.30	11	67.35	67.30	-1	12,754	-0.01%
2024/03/04	0.3	67.31	0	67.50	67.40	0.3	12,816	0.00%
2024/03/01	0.9	67.45	1	67.40	67.40	-0.1	12,878	0.00%
2024/02/29	0	66.90	3.7	67.24	68.00	-3.7	12,846	-0.03%
2024/02/27	0	66.80	0	66.70	66.90	0	12,588	0.00%
2024/02/26	0	66.50	2	67.00	66.90	-2	12,529	-0.02%
2024/02/23	0	66.50	0	0.00	66.60	0	12,538	0.00%
2024/02/22	1	66.20	0	0.00	66.50	1	12,925	0.01%
2024/02/21	0	66.10	0	0.00	66.30	0	13,007	0.00%
2024/02/20	0	66.00	6.2	66.48	66.50	-6.1	13,092	-0.05%
2024/02/19	3	65.87	23.1	65.99	66.10	-20	13,089	-0.15%
2024/02/16	1.3	65.41	3.6	65.66	65.90	-2.3	13,316	-0.02%
2024/02/15	2.8	65.35	0	0.00	65.30	2.8	13,218	0.02%
2024/02/05	0.8	64.80	0	0.00	64.70	0.8	12,987	0.01%
2024/02/02	0	64.60	0.2	64.70	64.90	-0.1	12,851	0.00%
2024/02/01	0	64.50	0.1	64.60	64.80	-0.1	12,788	0.00%
2024/01/31	0	64.40	0	0.00	64.50	0	12,743	0.00%
2024/01/30	0	64.70	28	64.70	64.30	-28	12,664	-0.22%
2024/01/29	0	64.70	0	64.60	64.80	0	12,620	0.00%
2024/01/26	0	64.60	10	64.80	64.80	-10	12,633	-0.08%
2024/01/25	1.2	64.40	0.1	64.40	64.60	1.1	12,627	0.01%
2024/01/24	0	64.20	1.1	64.38	64.40	-1.1	12,680	-0.01%
2024/01/23	0.1	63.59	0.2	63.70	63.90	-0.1	12,652	0.00%
2024/01/22	1	63.30	0.1	63.50	63.20	1	12,692	0.01%
2024/01/19	2	62.75	0	0.00	63.00	2	12,624	0.02%
2024/01/18	2.1	62.36	0	0.00	62.30	2.1	12,575	0.02%
2024/01/17	6.4	62.71	3	62.77	62.30	3.4	12,378	0.03%
2024/01/16	3.2	63.27	0	0.00	63.20	3.2	12,011	0.03%
2024/01/15	8	64.39	0	0.00	64.10	8	11,979	0.07%
2024/01/12	0	63.90	2.3	64.09	64.10	-2.3	12,266	-0.02%
2024/01/11	1	63.71	0	0.00	63.90	1	12,340	0.01%
2024/01/10	0	63.90	0.3	64.00	64.00	-0.3	12,641	0.00%
2024/01/09	13	63.85	0.3	64.03	64.00	12.7	12,669	0.10%
2024/01/08	0	64.40	0.5	64.20	64.10	-0.5	12,707	0.00%
2024/01/05	1.7	63.35	4.1	63.30	63.20	-2.5	12,586	-0.02%
2024/01/04	3.1	63.60	0	0.00	63.50	3.1	12,612	0.02%
2024/01/03	4.2	63.58	0	0.00	63.70	4.2	12,742	0.03%
2024/01/02	0	64.50	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0	64.60	0	0.00	64.80	0	12,693	0.00%
2023/12/28	0	64.50	1	64.70	64.90	-1	12,834	-0.01%
2023/12/27	0.2	64.22	3.2	64.60	64.60	-2.9	12,812	-0.02%
2023/12/26	0.1	63.99	15.2	64.10	64.30	-15.1	12,796	-0.12%
2023/12/25	0	63.70	3	63.70	63.70	-3	12,845	-0.02%
2023/12/22	4	63.23	0	0.00	63.50	4	12,920	0.03%
2023/12/21	7	63.40	0	0.00	63.40	7	13,057	0.05%
2023/12/20	16	63.76	2	63.70	63.60	14	13,042	0.11%
2023/12/19	2.2	63.81	0	0.00	63.90	2.2	13,026	0.02%
2023/12/18	0.1	64.41	3	64.50	64.50	-2.9	13,092	-0.02%
2023/12/15	0	64.90	34.1	65.10	65.10	-34.1	13,080	-0.26%
2023/12/14	0	64.90	16.3	64.69	65.20	-16.3	12,662	-0.13%
2023/12/13	1.1	62.81	0.1	63.00	62.90	1	11,823	0.01%
2023/12/12	3	62.80	0	0.00	63.10	3	11,987	0.03%
2023/12/11	0	63.00	0	0.00	62.90	0	11,981	0.00%
2023/12/08	3.4	63.27	0	0.00	63.20	3.4	11,956	0.03%
2023/12/07	1.1	62.93	0	0.00	63.20	1.1	11,888	0.01%
2023/12/06	1	64.00	0.7	64.00	63.80	0.3	11,678	0.00%
2023/12/05	0.1	64.05	0	0.00	64.10	0.1	11,639	0.00%
2023/12/04	0	63.90	0.1	64.00	64.40	-0.1	11,562	0.00%
2023/12/01	0.1	63.83	1.1	63.80	63.80	-1	11,614	-0.01%
2023/11/30	5	64.10	3.1	64.19	64.40	1.9	11,635	0.02%
2023/11/29	0	63.90	0	0.00	63.70	0	11,359	0.00%
2023/11/28	0.1	63.82	10.7	63.98	63.90	-10.6	11,377	-0.09%
2023/11/27	1.1	63.81	2.2	63.81	63.50	-1.1	11,505	-0.01%
2023/11/24	1.2	63.81	0.1	63.90	63.90	1.1	11,496	0.01%
2023/11/22	1.1	64.32	2.7	64.64	64.60	-1.6	11,573	-0.01%
2023/11/21	0	64.30	29	64.50	64.90	-28.9	11,556	-0.25%
2023/11/20	0	63.10	1	63.39	63.50	-1	11,121	-0.01%
2023/11/17	0.8	63.18	3.1	62.93	63.20	-2.2	11,019	-0.02%
2023/11/16	0	62.80	1.1	62.98	62.90	-1.1	10,907	-0.01%
2023/11/15	0	0.00	1.4	62.38	62.70	-1.4	10,849	-0.01%
2023/11/13	0	0.00	2.1	61.50	61.70	-2.1	10,655	-0.02%
2023/11/10	0	0.00	1	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0	0.00	4.6	61.60	61.70	-4.6	11,345	-0.04%
2023/11/06	2	61.40	21.5	61.50	61.50	-19.5	11,533	-0.17%
2023/11/03	0	0.00	0	61.10	61.30	0	11,525	0.00%
2023/11/02	0.2	60.70	12.6	60.87	60.90	-12.4	11,606	-0.11%
2023/11/01	3	60.17	1	59.90	60.00	2	11,598	0.02%
2023/10/31	0.1	60.00	2	60.00	60.10	-1.9	11,596	-0.02%
2023/10/30	1	59.80	1.2	59.78	59.80	-0.2	11,953	0.00%
2023/10/27	2	60.20	6.4	60.19	60.30	-4.4	12,134	-0.04%
2023/10/26	6.1	59.87	0	60.00	59.60	6.1	12,483	0.05%
2023/10/25	6.1	60.07	1	60.10	60.00	5.1	12,502	0.04%
2023/10/24	5.1	59.74	3	59.90	59.90	2.1	12,831	0.02%
2023/10/23	7.2	59.96	0	0.00	59.90	7.2	12,972	0.06%
2023/10/20	6.1	59.94	4.1	60.59	60.70	2	12,837	0.02%
2023/10/19	0	61.20	0	0.00	61.00	0	12,622	0.00%
2023/10/18	1.4	60.85	2	61.25	61.40	-0.6	12,692	0.00%
2023/10/17	0.9	61.10	4	61.10	61.30	-3.1	12,598	-0.02%
2023/10/16	7.4	60.75	0	0.00	61.00	7.4	13,008	0.06%
2023/10/13	5.2	60.87	2	60.80	60.90	3.2	13,435	0.02%
2023/10/12	0.2	61.22	1	61.10	61.70	-0.8	13,830	-0.01%
2023/10/11	0	61.20	0	0.00	61.60	0	13,883	0.00%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	1.5	60.09	0.6	60.00	60.50	0.9	14,091	0.01%
2023/10/04	7.4	59.79	2	59.85	59.70	5.4	14,204	0.04%
2023/10/03	1.2	60.32	0.6	60.40	60.50	0.6	14,058	0.00%
2023/10/02	0.2	60.88	0.1	60.90	60.80	0.1	14,187	0.00%
2023/09/28	4.1	60.80	0	0.00	60.70	4.1	14,444	0.03%
2023/09/27	4.7	60.43	1	60.30	60.60	3.7	14,373	0.03%
2023/09/26	9.9	60.59	1	60.50	60.60	8.9	14,355	0.06%
2023/09/25	3.4	61.19	1	61.10	61.30	2.4	14,201	0.02%
2023/09/22	21.2	61.10	0.1	61.50	61.00	21.1	14,276	0.15%
2023/09/21	3.5	61.39	0	0.00	61.40	3.5	14,252	0.02%
2023/09/20	6.6	62.02	22.1	62.20	62.10	-15.4	14,145	-0.11%
2023/09/19	0.1	62.76	0.1	62.90	62.60	-0.1	14,108	0.00%
2023/09/18	0.1	62.66	0	0.00	62.80	0.1	14,238	0.00%
2023/09/15	2	62.80	0	0.00	62.50	2	14,283	0.01%
2023/09/14	0.7	62.80	3	62.70	62.90	-2.3	14,131	-0.02%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	2.2	61.90	0	0.00	62.10	2.2	14,457	0.02%
2023/09/11	0	62.10	0	0.00	61.90	0	14,442	0.00%
2023/09/08	1.1	61.46	0	0.00	61.80	1.1	14,636	0.01%
2023/09/07	2	61.21	0	0.00	61.20	2	14,888	0.01%
2023/09/06	4.6	61.66	4.3	61.50	61.40	0.3	14,932	0.00%
2023/09/05	2.7	61.84	0.2	62.00	61.80	2.5	14,867	0.02%
2023/09/04	4.1	62.37	0	0.00	62.20	4.1	15,154	0.03%
2023/09/01	3.1	64.70	4	64.70	64.80	-0.9	15,252	-0.01%
2023/08/31	7.1	64.02	0	0.00	63.60	7.1	15,202	0.05%
2023/08/30	0	64.40	1	64.50	64.50	-1	15,332	-0.01%
2023/08/29	7	64.11	0	0.00	64.40	7	15,360	0.05%
2023/08/28	2	63.70	0	0.00	64.10	2	15,470	0.01%
2023/08/25	0.1	63.15	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	1.1	63.30	0	0.00	63.30	1.1	15,792	0.01%
2023/08/23	7.2	63.02	0.5	63.20	62.80	6.7	15,914	0.04%
2023/08/22	7	62.66	0	0.00	62.80	7	15,989	0.04%
2023/08/21	3.2	63.03	1.5	63.13	63.10	1.7	16,090	0.01%
2023/08/18	0	63.00	1.5	62.63	62.40	-1.5	16,100	-0.01%
2023/08/17	3	62.60	0	0.00	62.50	3	16,188	0.02%
2023/08/16	1.7	62.58	2	62.90	62.50	-0.3	16,093	0.00%
2023/08/15	4.4	63.80	7.1	63.53	63.50	-2.8	16,282	-0.02%
2023/08/14	8.5	63.79	9	63.60	63.90	-0.6	16,421	0.00%
2023/08/11	2.2	65.78	1.2	65.47	65.40	1	16,400	0.01%
2023/08/10	2	65.45	0	0.00	65.40	2	16,416	0.01%
2023/08/09	0	65.07	0	0.00	65.30	0	16,407	0.00%
2023/08/08	0.1	65.15	0	0.00	65.20	0.1	16,380	0.00%
2023/08/07	0.2	65.22	1	64.80	65.50	-0.8	16,382	0.00%
2023/08/04	2.8	64.68	0	0.00	64.80	2.8	16,316	0.02%
2023/08/02	15.1	65.02	0.8	65.37	65.10	14.4	16,297	0.09%
2023/08/01	7	66.36	1	66.10	66.50	6	15,960	0.04%
2023/07/31	2.3	66.05	8	65.60	65.50	-5.7	15,665	-0.04%
2023/07/28	1.1	65.48	0	0.00	65.40	1.1	15,362	0.01%
2023/07/27	4.6	65.39	11.7	65.14	65.50	-7.1	15,296	-0.05%
2023/07/26	1	64.49	10	63.76	64.50	-9	15,046	-0.06%
2023/07/25	5	62.92	0	0.00	62.90	5	15,020	0.03%
2023/07/24	2	62.55	5	62.60	62.60	-3	15,005	-0.02%
2023/07/21	4	63.00	1.4	63.05	63.00	2.7	15,021	0.02%
2023/07/20	6	63.47	5	63.50	63.50	1	14,889	0.01%
2023/07/19	12.6	64.93	37.4	65.13	64.80	-24.8	14,630	-0.17%
2023/07/18	9	65.28	9.8	65.39	65.60	-0.8	14,191	-0.01%
2023/07/17	1	64.79	6.5	64.51	65.00	-5.5	13,720	-0.04%
2023/07/14	0	62.00	1	62.50	62.50	-1	13,211	-0.01%
2023/07/13	0	61.90	0.5	62.00	61.70	-0.5	13,027	0.00%
2023/07/12	0	61.64	3	61.87	62.00	-3	12,912	-0.02%
2023/07/11	1	61.40	1	61.50	61.40	0	12,824	0.00%
2023/07/10	11.1	60.41	0	0.00	60.20	11.1	12,675	0.09%
2023/07/07	2.1	59.81	0	0.00	60.00	2.1	12,651	0.02%
2023/07/06	9.1	60.55	0.1	60.90	60.30	9	12,548	0.07%
2023/07/05	0	61.20	0	0.00	61.00	0	12,260	0.00%
2023/07/04	0	61.20	1	61.00	60.90	-1	12,220	-0.01%
2023/07/03	0	61.30	0.3	61.30	61.30	-0.2	12,203	0.00%
2023/06/30	3	60.97	0	0.00	60.80	3	12,278	0.02%
2023/06/29	1	61.30	0	0.00	61.30	1	12,180	0.01%
2023/06/28	0	61.20	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	1.1	60.63	3	60.70	60.60	-1.9	12,038	-0.02%
2023/06/26	4	60.95	0	0.00	60.80	4	11,997	0.03%
2023/06/21	0	61.30	20	61.30	61.40	-20	11,924	-0.17%
2023/06/20	0	61.10	0	0.00	61.10	0	11,955	0.00%
2023/06/19	2	60.95	0	0.00	61.30	2	12,081	0.02%
2023/06/16	1.1	61.17	0	0.00	61.10	1.1	12,007	0.01%
2023/06/15	4	61.55	0	0.00	61.60	4	11,954	0.03%
2023/06/14	0	61.60	1	62.00	61.80	-1	12,219	-0.01%
2023/06/13	3.1	60.94	4.1	61.50	61.10	-1	12,343	-0.01%
2023/06/12	0	61.40	2	61.40	61.20	-2	12,213	-0.02%
2023/06/09	0	61.20	2	61.30	61.20	-2	12,360	-0.02%
2023/06/08	15.6	60.74	0	0.00	60.80	15.6	12,494	0.12%
2023/06/07	3.1	61.77	1.2	61.73	61.80	1.9	12,352	0.02%
2023/06/06	1	61.80	4	61.88	61.90	-3	12,304	-0.02%
2023/06/05	2	62.39	8.5	61.81	61.70	-6.5	12,299	-0.05%
2023/06/02	2.1	60.61	0.1	60.50	60.60	2.1	12,012	0.02%
2023/06/01	4	60.23	1.4	60.43	60.40	2.7	12,041	0.02%
2023/05/31	1	60.70	1.3	61.00	60.80	-0.3	11,927	0.00%
2023/05/30	4.3	61.02	0	0.00	60.80	4.3	11,582	0.04%
2023/05/29	6.4	61.00	1	61.40	61.10	5.4	11,633	0.05%
2023/05/26	0	60.90	1	60.40	60.50	-1	11,608	-0.01%
2023/05/25	3.2	60.48	0	0.00	60.40	3.2	11,589	0.03%
2023/05/24	3.5	60.83	1.2	60.83	61.40	2.3	11,565	0.02%
2023/05/23	3.2	61.55	0	0.00	61.40	3.2	11,496	0.03%
2023/05/22	0	61.60	0.1	61.60	61.70	0	11,417	0.00%
2023/05/19	0	61.40	4.1	61.75	61.60	-4	11,470	-0.03%
2023/05/18	0	60.70	8.2	60.88	61.10	-8.2	11,160	-0.07%
2023/05/17	0.4	59.90	3	60.10	60.20	-2.6	10,900	-0.02%
2023/05/16	1	59.40	15.6	59.79	59.80	-14.5	10,761	-0.14%
2023/05/15	2.1	59.20	0	0.00	59.40	2.1	10,721	0.02%
2023/05/12	2.3	58.97	0	0.00	59.00	2.3	10,668	0.02%
2023/05/11	1.1	59.40	0	0.00	59.50	1.1	10,614	0.01%
2023/05/10	5.3	59.01	0	0.00	59.20	5.3	10,585	0.05%
2023/05/09	3	59.30	1.1	59.21	59.50	2	10,632	0.02%
2023/05/08	0.1	59.30	0	0.00	59.40	0.1	10,733	0.00%
2023/05/05	1	59.00	3	59.03	59.10	-2	10,707	-0.02%
2023/05/04	2	59.00	0	0.00	59.10	2	10,960	0.02%
2023/05/03	0.1	58.51	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0	58.70	31.2	58.65	58.80	-31.1	11,425	-0.27%
2023/04/28	0.7	59.00	13.1	58.92	59.00	-12.4	11,833	-0.10%
2023/04/27	0.2	57.68	0	57.80	57.70	0.1	11,860	0.00%
2023/04/26	2	57.11	0.2	57.70	57.80	1.9	11,935	0.02%
2023/04/25	1.2	57.81	0	0.00	57.50	1.2	11,854	0.01%
2023/04/24	0	58.00	7.1	58.10	58.10	-7.1	11,882	-0.06%
2023/04/21	0	58.05	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	0.1	57.88	3	57.90	57.90	-2.9	12,097	-0.02%
2023/04/19	4.1	58.35	4	58.68	58.20	0.1	12,308	0.00%
2023/04/18	2	58.50	12	58.51	58.60	-10	12,313	-0.08%
2023/04/17	2.9	58.30	0	0.00	58.50	2.9	12,462	0.02%
2023/04/14	1	58.50	10	58.55	58.60	-9	12,465	-0.07%
2023/04/13	3.7	57.44	0	0.00	57.40	3.7	12,353	0.03%
2023/04/12	0	57.15	1	57.00	57.30	-1	12,300	-0.01%
2023/04/11	0.1	57.03	2	56.90	57.10	-1.9	12,297	-0.02%
2023/04/10	0.1	57.14	5	56.86	57.10	-4.9	12,282	-0.04%
2023/04/07	7.1	56.85	1.3	56.65	56.90	5.8	12,277	0.05%
2023/04/06	1.1	56.70	0.2	56.80	56.80	0.9	12,256	0.01%
2023/03/31	3.5	56.65	1	57.00	56.50	2.5	12,223	0.02%
2023/03/30	1.4	56.57	0	0.00	56.80	1.4	12,212	0.01%
2023/03/29	2.1	56.70	5	56.90	56.90	-2.9	12,306	-0.02%
2023/03/28	4.2	56.50	5.6	56.43	56.50	-1.4	12,543	-0.01%
2023/03/27	0.4	56.31	0	0.00	56.30	0.4	12,707	0.00%
2023/03/24	2.3	56.32	17	56.11	56.30	-14.7	13,079	-0.11%
2023/03/23	9.3	56.27	16.3	56.46	56.50	-7	13,077	-0.05%
2023/03/22	5	56.12	0.4	56.30	56.20	4.6	13,097	0.04%
2023/03/21	4.5	55.43	0.3	55.70	55.30	4.2	13,028	0.03%
2023/03/20	16.5	55.04	0.8	55.30	55.00	15.7	13,252	0.12%
2023/03/17	18.2	55.58	10	55.60	55.50	8.2	13,148	0.06%
2023/03/16	13	55.25	3	55.27	55.10	10	13,023	0.08%
2023/03/15	6.6	56.72	0	0.00	56.50	6.6	12,799	0.05%
2023/03/14	8.4	56.75	4	56.70	56.70	4.4	12,817	0.03%
2023/03/13	18.3	57.68	3	57.67	57.70	15.3	12,695	0.12%
2023/03/10	15.5	58.46	1	58.40	58.30	14.5	12,600	0.11%
2023/03/09	3.6	59.49	0.2	59.70	59.40	3.3	12,587	0.03%
2023/03/08	1	59.70	0.2	59.80	60.00	0.8	13,017	0.01%
2023/03/07	1.1	59.81	0.4	60.00	59.80	0.7	13,258	0.00%
2023/03/06	2	59.80	2	59.60	60.00	0	13,412	0.00%
2023/03/03	0	59.40	6	59.50	59.50	-6	13,565	-0.04%
2023/03/02	6.3	59.42	0	0.00	59.40	6.3	13,702	0.05%
2023/03/01	2.2	59.07	2	59.15	59.00	0.2	13,838	0.00%
2023/02/24	0.2	59.80	1	59.90	60.00	-0.8	13,752	-0.01%
2023/02/23	2.1	59.81	1	60.00	59.80	1.1	13,705	0.01%
2023/02/22	0.1	59.71	1	59.90	59.90	-0.9	13,657	-0.01%
2023/02/21	6.3	60.22	0	0.00	60.20	6.3	13,571	0.05%
2023/02/20	2.3	60.67	0.1	60.70	60.70	2.1	13,746	0.02%
2023/02/17	1.4	59.93	8	60.24	60.30	-6.6	13,818	-0.05%
2023/02/16	1.1	59.51	0	0.00	59.40	1.1	13,941	0.01%
2023/02/15	1.5	59.45	0	0.00	59.50	1.5	14,446	0.01%
2023/02/14	3.1	60.03	21	60.00	60.10	-17.9	14,414	-0.12%
2023/02/13	0.4	58.80	1	59.80	59.50	-0.6	14,449	0.00%
2023/02/10	7.7	58.73	1	58.90	58.90	6.7	14,442	0.05%
2023/02/09	0.1	59.26	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	3	59.33	3	59.20	59.20	0	14,506	0.00%
2023/02/07	6	59.42	1	59.80	59.40	5	14,443	0.03%
2023/02/06	18.5	58.93	0.1	59.70	59.40	18.5	14,380	0.13%
2023/02/03	8	59.85	1	59.90	59.80	7	14,258	0.05%
2023/02/02	0	60.20	10.1	60.40	60.50	-10.1	14,283	-0.07%
2023/02/01	1	59.80	0.1	60.00	60.00	0.9	14,100	0.01%
2023/01/31	5	60.40	2.4	60.38	60.20	2.6	14,018	0.02%
2023/01/30	4.2	60.79	3.5	61.08	61.00	0.8	13,815	0.01%
2023/01/17	2.2	59.75	2	59.90	59.80	0.2	13,454	0.00%
2023/01/16	0	59.40	13	59.46	59.40	-13	13,298	-0.10%
2023/01/13	1	59.20	0	0.00	58.70	1	13,228	0.01%
2023/01/12	1.1	58.79	2	58.80	58.90	-0.9	13,367	-0.01%
2023/01/11	0.7	58.34	2.1	58.30	58.10	-1.4	13,519	-0.01%
2023/01/10	0.5	59.02	10	59.20	59.20	-9.5	13,552	-0.07%
2023/01/09	0.1	59.10	11	59.50	59.60	-10.9	13,546	-0.08%
2023/01/06	0	58.20	10	58.50	58.50	-10	13,433	-0.07%
2023/01/05	1	58.05	14	58.19	58.50	-13	13,640	-0.10%
2023/01/04	0	56.90	30	56.90	57.20	-30	13,576	-0.22%
2023/01/03	0	56.40	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0	56.50	2.3	56.44	56.30	-2.2	13,759	-0.02%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0.7	56.99	24.3	57.09	56.70	-23.7	13,972	-0.17%
2022/12/27	1	57.20	0	0.00	57.10	1	14,063	0.01%
2022/12/26	1	56.90	0	0.00	56.80	1	14,274	0.01%
2022/12/23	0	56.75	0.3	56.80	56.70	-0.3	14,784	0.00%
2022/12/22	0	56.60	0	0.00	56.80	0	15,006	0.00%
2022/12/21	0.2	56.31	0	0.00	56.20	0.2	15,258	0.00%
2022/12/20	4.8	55.83	3	55.70	56.20	1.8	15,379	0.01%
2022/12/19	0	56.80	3.1	56.78	56.60	-3.1	15,446	-0.02%
2022/12/16	3.3	56.62	0	0.00	56.10	3.3	15,360	0.02%
2022/12/15	0.3	57.02	0.2	57.70	57.30	0.1	15,307	0.00%
2022/12/14	0	57.74	0.1	58.00	57.50	0	15,496	0.00%
2022/12/13	0.1	57.87	2	58.30	57.60	-1.9	15,523	-0.01%
2022/12/12	0.1	55.72	0	0.00	57.50	0.1	15,523	0.00%
2022/12/09	0.1	57.50	0	0.00	57.50	0.1	15,492	0.00%
2022/12/08	2.3	57.09	0	57.30	57.00	2.3	15,543	0.01%
2022/12/07	2.1	58.31	4	58.43	58.20	-1.9	15,569	-0.01%
2022/12/06	2.4	58.57	3	58.10	58.40	-0.6	15,598	0.00%
2022/12/05	2.3	59.51	0	0.00	59.20	2.3	15,665	0.01%
2022/12/02	0.1	60.28	1.3	59.85	60.10	-1.3	15,697	-0.01%
2022/12/01	9.9	60.99	2	60.60	60.40	7.9	15,818	0.05%
2022/11/30	0.2	60.54	1.3	60.39	60.80	-1.1	15,651	-0.01%
2022/11/29	1.3	59.21	2.6	59.26	59.60	-1.3	15,187	-0.01%
2022/11/28	0	57.20	2.1	57.99	57.90	-2.1	14,933	-0.01%
2022/11/25	0.1	57.80	2.3	57.99	57.90	-2.3	14,874	-0.02%
2022/11/24	2	57.60	4	57.40	57.70	-2	14,815	-0.01%
2022/11/23	0	0.00	31.8	56.98	57.10	-31.8	14,784	-0.22%
2022/11/22	0	0.00	4.1	55.82	55.90	-4.1	14,719	-0.03%
2022/11/21	0	0.00	0.9	55.37	55.50	-0.9	14,781	-0.01%
2022/11/18	1.1	55.12	1	55.30	55.30	0.1	14,865	0.00%
2022/11/17	1.1	54.90	0	0.00	55.50	1.1	14,939	0.01%
2022/11/16	0.8	55.84	1	55.82	55.50	-0.3	15,000	0.00%
2022/11/15	0.4	56.13	4.1	56.08	56.40	-3.7	14,972	-0.02%
2022/11/14	1.8	56.05	0.4	56.06	56.30	1.5	14,896	0.01%
2022/11/11	0	0.00	23	55.17	55.50	-23	14,748	-0.16%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/09	0.5	53.70	0	0.00	53.70	0.5	14,324	0.00%
2022/11/08	2	52.85	4.4	53.10	53.20	-2.4	14,272	-0.02%
2022/11/07	1	52.30	1	52.28	52.80	0	14,314	0.00%
2022/11/04	4	51.30	0	0.00	51.50	4	14,616	0.03%
2022/11/03	3.7	51.18	5	51.42	51.70	-1.3	14,659	-0.01%
2022/11/02	2.2	51.91	1.4	51.83	51.90	0.8	14,696	0.01%
2022/11/01	1.3	51.89	2.2	51.52	52.00	-0.9	14,820	-0.01%
2022/10/31	0.8	51.54	5	51.47	51.00	-4.2	15,003	-0.03%
2022/10/28	0.2	51.20	0	0.00	51.50	0.2	15,117	0.00%
2022/10/27	4.5	51.18	2	51.20	51.10	2.5	15,265	0.02%
2022/10/26	0	0.00	8	50.50	50.40	-8	15,365	-0.05%
2022/10/25	0	49.65	0	0.00	49.95	0	15,349	0.00%
2022/10/24	2.1	49.95	0.1	50.00	49.80	2	15,418	0.01%
2022/10/21	1.5	49.66	0	0.00	49.65	1.5	15,610	0.01%
2022/10/20	0.2	49.44	1.1	49.99	49.95	-0.9	16,274	-0.01%
2022/10/19	1	50.40	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0	0.00	5.2	49.80	50.50	-5.2	16,666	-0.03%
2022/10/17	12.3	48.03	0.1	48.00	48.70	12.2	16,711	0.07%
2022/10/14	4.6	48.60	37.8	48.66	48.45	-33.2	16,847	-0.20%
2022/10/13	13.5	48.77	4	48.34	48.15	9.5	17,060	0.06%
2022/10/12	2	49.77	21	49.23	49.60	-19	17,138	-0.11%
2022/10/11	21.1	49.79	0.2	49.90	49.50	20.9	17,391	0.12%
2022/10/07	2	50.70	0.1	50.80	50.70	2	17,483	0.01%
2022/10/06	0.1	50.68	0	0.00	50.70	0.1	17,702	0.00%
2022/10/05	0.2	50.70	5.1	50.31	50.60	-4.9	17,977	-0.03%
2022/10/04	19.9	49.28	11	49.30	49.45	8.9	18,198	0.05%
2022/10/03	3.9	49.22	0	0.00	48.90	3.9	18,097	0.02%
2022/09/30	10.8	49.53	9.2	49.63	49.90	1.6	18,121	0.01%
2022/09/29	11	50.47	12	50.27	50.30	-1	17,935	-0.01%
2022/09/28	15.5	50.56	16	50.63	50.10	-0.5	17,904	0.00%
2022/09/27	7.2	52.50	12	52.08	51.90	-4.8	17,867	-0.03%
2022/09/26	19.1	52.72	12.7	52.84	52.90	6.5	17,813	0.04%
2022/09/23	21.3	54.27	14	53.87	53.80	7.3	17,932	0.04%
2022/09/22	16.9	54.02	12	54.32	54.40	4.9	18,087	0.03%
2022/09/21	0.2	56.94	1	56.90	56.50	-0.8	17,955	0.00%
2022/09/20	1.1	56.92	5	57.02	56.90	-3.9	17,821	-0.02%
2022/09/19	0.2	56.90	6	56.80	56.80	-5.8	17,853	-0.03%
2022/09/16	3.2	56.51	0.1	56.60	56.50	3.2	17,869	0.02%
2022/09/15	4.1	56.76	0	0.00	56.80	4.1	17,757	0.02%
2022/09/14	8.1	56.81	10	57.00	56.70	-1.9	17,795	-0.01%
2022/09/13	3.1	57.70	1.2	57.83	57.70	1.9	17,951	0.01%
2022/09/12	3	57.40	0.1	57.40	57.30	2.9	18,122	0.02%
2022/09/08	2	56.40	0	0.00	56.50	2	18,203	0.01%
2022/09/07	11.5	56.11	10	56.10	56.10	1.5	18,272	0.01%
2022/09/06	0.2	56.91	0.2	57.30	56.90	0	18,236	0.00%
2022/09/05	1.3	56.67	0	0.00	56.60	1.3	18,410	0.01%
2022/09/02	9.2	56.88	9	56.88	56.60	0.2	18,653	0.00%
2022/09/01	4	56.79	3	56.90	57.10	1	18,831	0.01%
2022/08/31	33.1	57.30	2.2	57.51	57.40	30.9	18,843	0.16%
2022/08/30	9.5	57.32	1	57.60	57.30	8.5	18,747	0.05%
2022/08/29	4.2	57.55	2.2	57.71	57.60	2	18,924	0.01%
2022/08/26	1.1	58.71	2	58.70	58.50	-1	18,938	-0.01%
2022/08/25	2.3	58.50	0	0.00	58.30	2.3	18,981	0.01%
2022/08/24	2.4	58.05	0	0.00	58.30	2.4	19,096	0.01%
2022/08/23	0.9	58.53	16	58.36	58.20	-15.1	20,315	-0.07%
2022/08/22	4.9	58.94	1.4	59.00	58.80	3.5	20,608	0.02%
2022/08/19	1.7	59.81	1	59.70	60.00	0.7	20,843	0.00%
2022/08/18	0.4	60.13	0	0.00	60.00	0.4	21,181	0.00%
2022/08/17	0.3	60.30	1	60.30	60.50	-0.7	21,624	0.00%
2022/08/16	2.1	59.91	0	0.00	60.00	2.1	21,915	0.01%
2022/08/15	0	60.50	3	60.30	60.10	-3	22,460	-0.01%
2022/08/12	10.1	60.00	2	60.00	60.00	8.1	22,599	0.04%
2022/08/11	2.7	59.78	1	59.70	59.90	1.7	22,914	0.01%
2022/08/10	10.2	58.10	0.2	58.40	58.20	10.1	23,040	0.04%
2022/08/09	2	58.03	1	57.90	57.90	1	23,536	0.00%
2022/08/08	1.3	57.10	1.2	57.55	58.10	0.1	24,189	0.00%
2022/08/05	5.2	56.56	2	56.95	57.00	3.2	24,727	0.01%
2022/08/04	2.1	56.20	2	55.90	56.00	0.1	25,216	0.00%
2022/08/03	7.4	56.02	1	56.40	56.60	6.4	25,415	0.03%
2022/08/02	17.4	55.74	1	56.60	56.60	16.4	25,976	0.06%
2022/08/01	0.1	56.90	0	0.00	56.60	0.1	26,481	0.00%
2022/07/29	11.8	56.42	0	0.00	56.10	11.8	27,374	0.04%
2022/07/28	3.3	56.54	12	56.28	56.30	-8.7	27,378	-0.03%
2022/07/27	28.3	55.05	8.1	54.94	55.30	20.2	27,223	0.07%
2022/07/26	11.2	59.26	8.5	59.28	59.20	2.7	26,627	0.01%
2022/07/25	9.1	59.04	2.2	59.01	59.20	6.9	26,269	0.03%
2022/07/22	5.2	58.11	20	58.40	58.40	-14.8	26,169	-0.06%
2022/07/21	3.2	57.54	0	0.00	58.40	3.2	26,216	0.01%
2022/07/20	5.5	58.25	2.2	58.22	58.10	3.3	26,099	0.01%
2022/07/19	5.1	58.86	0	0.00	58.60	5.1	26,050	0.02%
2022/07/18	1.3	58.27	5	58.56	59.60	-3.7	25,942	-0.01%
2022/07/15	3.5	57.52	1	58.00	57.30	2.5	25,728	0.01%
2022/07/14	0.6	58.58	0.6	58.50	58.30	0.1	25,586	0.00%
2022/07/13	17.5	58.30	7.2	57.97	58.70	10.3	25,488	0.04%
2022/07/12	8.8	56.49	0	0.00	55.80	8.8	25,377	0.03%
2022/07/11	2	58.50	0	0.00	58.20	2	25,036	0.01%
2022/07/08	7	59.13	3	59.33	58.90	4	25,076	0.02%
2022/07/06	3.3	58.57	0	0.00	58.20	3.3	24,827	0.01%
2022/07/05	0.1	60.20	2.2	59.46	60.30	-2.1	24,783	-0.01%
2022/07/04	0.2	57.93	1	58.00	57.90	-0.8	24,607	0.00%
2022/07/01	4.1	58.75	2	59.00	58.30	2.1	24,789	0.01%
2022/06/30	3.8	59.94	2	60.10	59.80	1.8	24,569	0.01%
2022/06/29	1.2	60.68	1	60.90	60.80	0.2	24,593	0.00%
2022/06/28	0	61.50	0	0.00	61.60	0	24,565	0.00%
2022/06/27	4.2	62.50	1.1	62.51	61.90	3.1	24,701	0.01%
2022/06/24	0	0.00	5	62.18	61.90	-5	24,659	-0.02%
2022/06/23	2.1	61.92	1	61.00	61.10	1.1	24,684	0.00%
2022/06/22	0.3	62.36	0	0.00	61.70	0.3	24,595	0.00%
2022/06/21	1	62.90	2	62.95	63.20	-1	24,682	0.00%
2022/06/20	31.3	60.53	0	0.00	60.20	31.3	24,679	0.13%
2022/06/17	0.9	61.09	0	0.00	60.80	0.9	24,543	0.00%
2022/06/16	1.1	62.47	1.1	61.99	61.90	0	24,428	0.00%
2022/06/15	2.1	61.76	4	62.10	61.80	-1.9	24,586	-0.01%
2022/06/14	0.1	62.08	1	61.50	62.00	-0.9	24,679	0.00%
2022/06/13	6.3	61.76	2	61.90	61.80	4.2	24,582	0.02%
2022/06/10	1	62.70	0.1	63.32	62.90	0.9	24,422	0.00%
2022/06/09	2	63.45	2	63.40	63.40	0	24,384	0.00%
2022/06/08	2	63.85	1.1	63.90	63.80	0.9	24,372	0.00%
2022/06/07	4.2	63.74	0.1	63.90	63.40	4.1	24,563	0.02%
2022/06/06	1.2	63.33	0	0.00	64.00	1.2	24,544	0.00%
2022/06/02	1	63.80	1	63.70	63.70	0	25,130	0.00%
2022/06/01	6.1	63.62	3	63.67	63.60	3.1	25,783	0.01%
2022/05/31	3	63.50	7.2	64.00	64.10	-4.2	25,952	-0.02%
2022/05/30	11.1	62.85	2	63.20	63.20	9.1	24,693	0.04%
2022/05/27	2.2	60.67	2	61.40	61.30	0.2	24,505	0.00%
2022/05/26	4.5	60.07	1	59.70	59.70	3.5	24,455	0.01%
2022/05/25	1.5	59.47	8	59.28	59.50	-6.5	24,745	-0.03%
2022/05/24	4.1	60.23	0	0.00	60.10	4.1	24,729	0.02%
2022/05/23	15.5	60.70	0.4	60.80	60.50	15.1	24,463	0.06%
2022/05/20	3	61.80	4.1	61.95	61.80	-1.1	24,138	0.00%
2022/05/19	8.3	61.70	5	61.68	61.60	3.3	23,987	0.01%
2022/05/18	14	63.14	6	63.35	63.70	8	23,626	0.03%
2022/05/17	4.8	61.76	1	62.00	61.60	3.8	23,407	0.02%
2022/05/16	15.4	62.30	36.6	62.05	62.40	-21.1	23,070	-0.09%
2022/05/13	13.3	63.23	0	63.40	63.50	13.3	22,557	0.06%
2022/05/12	14.2	64.12	3	63.80	63.30	11.2	22,023	0.05%
2022/05/11	9.3	66.18	0	0.00	66.20	9.3	21,432	0.04%
2022/05/10	8.4	66.62	7.3	67.21	67.10	1.1	21,167	0.01%
2022/05/09	10.3	68.35	5	68.68	67.80	5.3	20,607	0.03%
2022/05/06	31.5	71.03	4	70.95	71.30	27.5	20,087	0.14%
2022/05/05	0.1	74.47	2	74.40	74.50	-1.9	19,489	-0.01%
2022/05/04	2	74.30	0	0.00	74.60	2	19,498	0.01%
2022/05/03	0.1	73.70	0	0.00	73.70	0.1	19,964	0.00%
2022/04/29	0	74.46	5	74.08	74.40	-5	20,183	-0.02%
2022/04/28	8.6	73.10	5	73.14	73.40	3.6	20,493	0.02%
2022/04/27	3	73.41	2	73.60	73.20	1	20,536	0.01%
2022/04/26	0	0.00	1	75.10	75.10	-1	20,477	0.00%
2022/04/25	5.1	74.20	5.1	74.17	74.80	0	20,531	0.00%
2022/04/22	0	0.00	5.1	74.71	75.90	-5.1	20,641	-0.02%
2022/04/21	2.1	74.11	2	74.70	74.60	0.1	20,967	0.00%
2022/04/20	4	73.95	1.1	74.01	74.90	3	21,629	0.01%
2022/04/19	8	74.09	1	74.00	73.50	7	22,024	0.03%
2022/04/18	5.2	73.94	5	73.90	73.90	0.2	23,113	0.00%
2022/04/15	2.2	75.31	0	0.00	75.10	2.2	23,008	0.01%
2022/04/14	0.5	75.78	0	0.00	75.60	0.5	23,233	0.00%
2022/04/13	0	0.00	5	76.36	76.40	-5	23,341	-0.02%
2022/04/12	0.2	75.93	1.1	75.91	75.80	-0.9	23,389	0.00%
2022/04/11	0.4	76.00	1.1	76.34	76.50	-0.7	23,312	0.00%
2022/04/08	1	75.90	1	76.00	76.30	0	23,313	0.00%
2022/04/07	7.6	76.45	5.2	76.94	76.00	2.4	23,325	0.01%
2022/04/06	1	76.40	0	0.00	77.50	1	23,191	0.00%
2022/04/01	1.1	76.89	5	76.80	77.10	-3.9	23,165	-0.02%
2022/03/30	3	75.80	8.4	75.99	76.10	-5.4	22,906	-0.02%
2022/03/29	0.2	75.30	5.1	75.34	75.20	-5	22,733	-0.02%
2022/03/28	3	74.70	0	0.00	75.10	3	22,732	0.01%
2022/03/25	1.3	75.06	0	0.00	75.00	1.3	22,702	0.01%
2022/03/24	3.3	74.82	0	0.00	75.50	3.3	22,799	0.01%
2022/03/23	22	75.72	20.1	75.91	75.90	1.9	24,044	0.01%
2022/03/22	2	74.20	0	0.00	74.30	2	23,782	0.01%
2022/03/21	1.1	74.04	1	74.10	74.30	0.1	23,744	0.00%
2022/03/18	12	74.98	3	74.60	74.30	9	23,722	0.04%
2022/03/17	0	74.40	0.5	74.60	74.80	-0.5	23,610	0.00%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	2.3	72.47	0	0.00	72.70	2.3	23,502	0.01%
2022/03/14	1	73.10	5	73.22	72.70	-4	23,667	-0.02%
2022/03/11	19.1	72.98	3	73.10	72.70	16.1	23,716	0.07%
2022/03/10	3.3	73.72	3.4	73.76	73.80	-0.1	23,731	0.00%
2022/03/09	5.2	71.77	0.5	72.40	71.70	4.7	23,650	0.02%
2022/03/08	7.5	70.39	6.3	70.52	70.60	1.3	23,509	0.01%
2022/03/07	17.3	71.78	2.4	72.79	71.70	15	22,942	0.07%
2022/03/04	11.9	74.56	3.1	74.61	74.40	8.8	22,811	0.04%
2022/03/03	3.1	75.70	2.1	75.61	75.60	1	22,695	0.00%
2022/03/02	0	75.80	0	0.00	75.60	0	23,078	0.00%
2022/03/01	4	75.65	3	74.87	76.20	1	22,997	0.00%
2022/02/25	16.1	75.47	6.1	74.99	75.10	10	22,848	0.04%
2022/02/24	2.3	75.99	15	75.86	75.90	-12.7	22,426	-0.06%
2022/02/23	1	76.51	0	0.00	76.50	1	22,153	0.00%
2022/02/22	8.4	76.55	2	76.50	76.50	6.4	22,435	0.03%
2022/02/21	1	77.50	0	0.00	77.60	1	22,575	0.00%
2022/02/18	1	77.81	0	0.00	77.80	1	23,102	0.00%
2022/02/17	4.1	78.27	3	78.30	78.20	1.1	23,247	0.00%
2022/02/16	0.3	77.50	4	77.35	77.80	-3.8	23,189	-0.02%
2022/02/15	1.3	76.89	3	76.90	76.60	-1.8	23,115	-0.01%
2022/02/14	5.6	76.28	3	76.10	76.10	2.6	23,054	0.01%
2022/02/11	2.3	76.85	0	0.00	77.30	2.3	23,073	0.01%
2022/02/10	3	76.97	0	0.00	77.40	3	23,110	0.01%
2022/02/09	1	77.00	2	76.90	77.10	-1	23,163	0.00%
2022/02/08	3.4	76.97	5	76.98	76.80	-1.6	23,129	-0.01%
2022/02/07	4	75.53	0	0.00	77.10	4	23,051	0.02%
2022/01/26	8.3	75.57	2	75.60	75.60	6.3	22,821	0.03%
2022/01/25	29.2	75.57	15	75.35	75.50	14.2	23,018	0.06%
2022/01/24	7.1	76.32	0	0.00	76.50	7.1	22,773	0.03%
2022/01/21	6.4	76.74	1	77.00	76.70	5.4	23,084	0.02%
2022/01/20	4	78.40	1	78.20	78.30	3	22,715	0.01%
2022/01/19	2.2	78.86	2	78.90	78.80	0.2	22,644	0.00%
2022/01/18	11	79.00	33	79.70	79.40	-22	22,617	-0.10%
2022/01/17	7.4	78.81	0.1	79.00	78.90	7.3	22,492	0.03%
2022/01/14	54.8	80.85	9	80.34	80.40	45.7	22,259	0.21%
2022/01/13	7.2	80.76	35.4	80.96	81.60	-28.2	21,985	-0.13%
2022/01/12	5.1	79.91	23.9	79.64	80.00	-18.8	21,365	-0.09%
2022/01/11	19.2	78.33	34.6	78.95	79.90	-15.4	20,931	-0.07%
2022/01/10	0	0.00	6	76.18	76.40	-6	19,839	-0.03%
2022/01/07	4.1	75.95	3.2	76.41	75.70	0.9	19,874	0.00%
2022/01/06	4	75.55	1	75.50	75.90	3	19,670	0.02%
2022/01/05	3.4	75.21	0	0.00	75.70	3.4	19,602	0.02%
2022/01/04	4.2	75.30	5.4	75.26	75.30	-1.3	19,658	-0.01%
2022/01/03	2.5	75.77	1.1	75.60	75.30	1.4	19,625	0.01%
2021/12/30	10.1	76.30	3	76.33	76.30	7.1	19,745	0.04%
2021/12/29	7.6	76.56	6.2	76.35	76.60	1.3	19,899	0.01%
2021/12/28	21	75.56	4	75.73	75.90	17	19,971	0.09%
2021/12/27	2	75.30	5	75.40	75.20	-3	20,035	-0.01%
2021/12/24	3	75.23	3.1	75.30	75.20	-0.1	20,450	0.00%
2021/12/23	5	74.66	1	74.60	74.80	4	20,499	0.02%
2021/12/22	3	74.47	0	0.00	74.40	3	20,660	0.01%
2021/12/21	2	74.30	4	74.70	74.80	-2	20,663	-0.01%
2021/12/20	5.6	74.19	0.1	74.30	74.10	5.5	20,665	0.03%
2021/12/17	9.1	74.80	6	75.00	74.30	3.1	20,632	0.02%
2021/12/16	5	74.68	0	0.00	74.90	5	19,329	0.03%
2021/12/15	0.4	74.83	1	74.60	74.60	-0.6	19,813	0.00%
2021/12/14	8.5	75.09	2.3	75.01	74.90	6.2	20,293	0.03%
2021/12/13	7	76.03	7.2	76.28	75.70	-0.2	20,323	0.00%
2021/12/10	2.4	76.08	1.5	76.06	75.90	0.9	20,383	0.00%
2021/12/09	23	75.80	5.3	75.89	76.00	17.7	20,596	0.09%
2021/12/08	15	75.27	9	75.37	76.00	6	21,110	0.03%
2021/12/07	1.3	74.30	3	74.30	75.30	-1.7	20,922	-0.01%
2021/12/06	1	74.10	0	0.00	74.10	1	20,895	0.00%
2021/12/03	0.8	74.13	0	0.00	73.90	0.8	21,114	0.00%
2021/12/02	0.1	73.85	0.1	73.90	73.70	-0.1	21,136	0.00%
2021/12/01	3	73.77	1.3	73.95	74.10	1.7	21,743	0.01%
2021/11/30	6.3	73.52	0	0.00	73.10	6.3	22,098	0.03%
2021/11/29	4.2	73.62	3	73.50	73.50	1.2	21,815	0.01%
2021/11/26	9.3	74.43	2	74.35	74.20	7.3	21,766	0.03%
2021/11/25	15.6	74.31	0	0.00	74.30	15.6	21,798	0.07%
2021/11/24	62	74.93	0.4	75.00	74.40	61.6	22,013	0.28%
2021/11/23	14.1	74.32	0	0.00	74.30	14.1	22,200	0.06%
2021/11/22	4	74.40	0.1	74.50	74.40	4	22,115	0.02%
2021/11/19	14.5	75.38	4	75.00	74.80	10.5	22,104	0.05%
2021/11/18	7.2	76.19	1	76.20	76.40	6.2	22,093	0.03%
2021/11/17	4	75.33	5.5	75.53	76.10	-1.4	22,097	-0.01%
2021/11/16	23.6	73.43	0.5	73.74	74.00	23.1	21,727	0.11%
2021/11/15	2.4	74.26	1	73.80	74.00	1.4	21,793	0.01%
2021/11/12	2.1	73.45	0	0.00	73.30	2.1	21,758	0.01%
2021/11/11	13.7	73.03	2	73.05	73.00	11.7	21,928	0.05%
2021/11/10	12	73.14	1.2	73.18	73.00	10.8	22,005	0.05%
2021/11/09	6.1	73.17	1.5	73.38	73.10	4.7	21,976	0.02%
2021/11/08	15.4	73.40	1	73.00	73.60	14.4	22,005	0.07%
2021/11/05	19	72.20	1.1	72.47	72.50	17.9	22,472	0.08%
2021/11/04	30	72.55	0	0.00	72.50	30	22,426	0.13%
2021/11/03	1.6	72.55	1.1	72.87	72.70	0.5	22,518	0.00%
2021/11/02	8.7	72.68	4	72.85	72.60	4.7	22,465	0.02%
2021/11/01	4.7	73.07	6.1	73.28	73.10	-1.4	22,134	-0.01%
2021/10/29	8.1	73.57	8	73.44	73.60	0.1	21,917	0.00%
2021/10/28	6	74.53	1.3	74.62	74.50	4.7	21,354	0.02%
2021/10/27	4	74.68	0.4	75.20	75.00	3.6	21,533	0.02%
2021/10/26	0	75.30	6	75.28	75.50	-6	21,825	-0.03%
2021/10/25	1	74.80	0	0.00	74.80	1	21,970	0.00%
2021/10/22	4	74.10	0	74.40	74.10	4	22,412	0.02%
2021/10/20	1.6	74.44	0.2	75.00	74.30	1.4	23,928	0.01%
2021/10/19	3.1	74.78	0.4	75.30	74.80	2.7	24,513	0.01%
2021/10/18	0.2	75.40	3	75.44	75.10	-2.9	25,018	-0.01%
2021/10/15	6	75.07	4.1	75.40	75.10	1.9	25,417	0.01%
2021/10/14	1	74.40	4	74.70	74.40	-3	25,773	-0.01%
2021/10/13	4	74.28	0	0.00	74.50	4	26,599	0.02%
2021/10/12	1	73.73	0	0.00	74.80	1	27,409	0.00%
2021/10/08	2	75.50	0.1	75.60	75.30	2	27,716	0.01%
2021/10/06	2	74.35	3	74.47	74.70	-1	28,474	0.00%
2021/10/05	8.2	73.63	1	73.70	73.80	7.2	29,237	0.02%
2021/10/04	2.3	75.08	8.2	74.54	74.40	-5.9	29,236	-0.02%
2021/10/01	22.7	75.48	5	75.82	75.40	17.7	29,267	0.06%
2021/09/30	5.4	76.80	0	0.00	76.70	5.4	28,911	0.02%
2021/09/29	5	76.58	1	76.60	76.70	4	28,935	0.01%
2021/09/28	3	77.20	0	0.00	77.50	3	28,835	0.01%
2021/09/27	1	78.00	0.1	78.20	77.70	0.9	28,897	0.00%
2021/09/24	1.2	77.47	1	78.10	77.50	0.2	28,910	0.00%
2021/09/23	53	77.50	2.2	77.72	77.40	50.8	29,021	0.18%
2021/09/22	11.6	76.74	5	76.52	77.10	6.6	29,044	0.02%
2021/09/17	2.2	79.23	0	0.00	78.80	2.2	28,590	0.01%
2021/09/16	10.2	80.91	2	80.70	80.70	8.2	28,189	0.03%
2021/09/15	1	80.90	3	81.07	81.40	-2	28,051	-0.01%
2021/09/14	13.4	82.14	9	81.73	80.80	4.4	27,943	0.02%
2021/09/13	3.2	80.63	12.8	81.42	81.40	-9.6	27,843	-0.03%
2021/09/10	5.1	77.41	1	77.60	77.60	4.1	27,755	0.01%
2021/09/09	2.4	76.63	3	76.63	77.40	-0.6	28,035	0.00%
2021/09/08	22.8	77.09	4	77.05	77.40	18.8	27,917	0.07%
2021/09/07	17.8	77.71	2	78.10	78.10	15.8	27,716	0.06%
2021/09/06	17.6	77.98	3	77.60	77.20	14.6	27,656	0.05%
2021/09/03	1.1	84.25	1.4	84.79	84.80	-0.3	27,059	0.00%
2021/09/02	2.1	82.72	3.1	82.98	82.70	-0.9	26,702	0.00%
2021/09/01	0.1	85.00	0.5	85.10	84.20	-0.4	26,371	0.00%
2021/08/31	0.2	84.60	2	83.70	85.00	-1.8	26,181	-0.01%
2021/08/30	0.2	84.02	2	84.20	84.80	-1.8	25,889	-0.01%
2021/08/27	1.9	81.89	5.1	83.01	83.50	-3.2	25,694	-0.01%
2021/08/26	2.2	80.88	0	0.00	81.30	2.2	25,664	0.01%
2021/08/25	51.5	80.31	1	80.80	80.80	50.5	25,798	0.20%
2021/08/24	0.3	79.00	1	80.10	80.40	-0.7	25,725	0.00%
2021/08/23	1.3	78.78	6.1	78.99	79.00	-4.8	25,584	-0.02%
2021/08/20	0	75.90	2	76.20	76.50	-2	25,472	-0.01%
2021/08/19	2	76.80	0	77.70	77.00	2	26,040	0.01%
2021/08/18	0	0.00	3	77.60	78.00	-3	25,902	-0.01%
2021/08/17	4	77.75	2	77.80	78.20	2	26,016	0.01%
2021/08/16	2	77.30	3	76.57	76.50	-1	25,957	0.00%
2021/08/13	0.5	78.20	1	78.00	78.10	-0.5	26,571	0.00%
2021/08/12	3	78.70	1	78.70	78.80	2	26,794	0.01%
2021/08/11	15.1	78.41	8	78.61	79.20	7.1	27,129	0.03%
2021/08/10	2	76.10	1	76.10	76.00	1	27,455	0.00%
2021/08/09	0	0.00	2	76.30	76.10	-2	28,302	-0.01%
2021/08/06	0	0.00	2	75.85	76.00	-2	28,733	-0.01%
2021/08/05	0.3	76.20	0.1	76.31	76.30	0.2	29,698	0.00%
2021/08/04	10.1	76.00	1	76.10	76.30	9.1	31,868	0.03%
2021/08/03	1	76.50	0.1	76.20	76.40	0.9	33,264	0.00%
2021/08/02	1.1	75.75	0	0.00	76.50	1.1	34,382	0.00%
2021/07/30	5	75.12	10	74.97	75.00	-5	34,549	-0.01%
2021/07/29	3	75.50	3	75.70	75.80	0	34,671	0.00%
2021/07/28	9.2	75.02	2	74.75	75.60	7.2	35,189	0.02%
2021/07/27	14.6	76.81	22.2	77.09	76.40	-7.6	35,754	-0.02%
2021/07/26	15.7	79.15	15	80.95	78.50	0.7	36,651	0.00%
2021/07/23	10.1	83.96	111	84.23	85.00	-100.9	35,783	-0.28%	大賣/
2021/07/22	4	83.83	13	83.45	84.10	-9	35,413	-0.03%
2021/07/21	9	81.49	3	81.63	81.80	6	35,067	0.02%
2021/07/20	7.2	81.71	4.2	81.19	81.50	3	35,157	0.01%
2021/07/19	112.8	82.87	6.3	83.66	83.00	106.5	34,832	0.31%	大買/鉅額交易
2021/07/16	5.2	81.50	6.1	82.47	82.90	-0.9	34,503	0.00%
2021/07/15	6.3	79.51	14.1	79.15	79.50	-7.8	33,951	-0.02%
2021/07/14	2.2	77.36	13.1	77.30	78.10	-10.9	33,901	-0.03%
2021/07/13	54	77.14	1	77.50	76.20	53	33,916	0.16%
2021/07/12	6.2	77.55	8	77.41	76.10	-1.8	33,786	-0.01%
2021/07/09	1.2	74.05	2	74.10	74.20	-0.9	33,694	0.00%
2021/07/08	1.6	74.42	0	74.50	74.80	1.5	33,692	0.00%
2021/07/07	0	73.90	6	74.00	74.00	-6	33,896	-0.02%
2021/07/06	2.5	73.76	1.1	73.91	73.70	1.4	34,220	0.00%
2021/07/05	0	0.00	11.1	73.87	73.90	-11.1	34,315	-0.03%
2021/07/02	3.1	73.17	0.3	73.37	72.90	2.9	34,431	0.01%
2021/07/01	5	73.70	10.1	73.50	73.40	-5.1	34,570	-0.01%
2021/06/30	0.5	73.70	4	73.70	73.90	-3.5	34,764	-0.01%
2021/06/29	5	72.44	6	72.58	72.60	-1	35,045	0.00%
2021/06/28	2.1	72.95	1	72.90	73.20	1.1	35,424	0.00%
2021/06/25	0	73.05	8.1	72.96	72.90	-8.1	35,800	-0.02%
2021/06/24	2	71.90	4	71.98	71.90	-2	35,812	-0.01%
2021/06/23	2	71.00	10	71.24	71.80	-8	36,140	-0.02%
2021/06/22	0.1	70.43	1	70.70	70.70	-0.9	36,335	0.00%
2021/06/21	19.3	70.11	5.2	70.14	70.00	14.1	36,352	0.04%
2021/06/18	3.1	71.70	0	0.00	71.30	3.1	36,089	0.01%
2021/06/17	4	72.08	0	0.00	72.30	4	35,879	0.01%
2021/06/16	8.3	72.66	52	72.64	72.60	-43.7	36,428	-0.12%
2021/06/15	1.3	72.99	1	73.60	73.00	0.3	36,476	0.00%
2021/06/11	4	73.90	0	0.00	73.80	4	36,693	0.01%
2021/06/10	0	0.00	26.7	73.63	73.80	-26.7	36,729	-0.07%
2021/06/09	5.6	73.00	7.2	72.88	72.90	-1.6	37,125	0.00%
2021/06/08	12	73.12	0	0.00	73.70	12	37,549	0.03%
2021/06/07	2.5	71.94	3	73.07	73.20	-0.5	38,854	0.00%
2021/06/04	7	72.90	1.1	72.62	72.90	5.9	39,203	0.02%
2021/06/03	4.2	74.09	0.4	74.00	73.60	3.7	39,914	0.01%
2021/06/02	1	73.40	10.3	73.20	74.50	-9.3	40,087	-0.02%
2021/06/01	3	72.60	5	72.56	73.00	-2	39,920	-0.01%
2021/05/31	37	72.00	24	72.46	72.30	13	40,115	0.03%
2021/05/28	32	71.98	31	72.18	72.00	1	40,194	0.00%
2021/05/27	22.3	70.55	18.1	70.58	71.60	4.2	40,267	0.01%
2021/05/26	10.1	71.45	1	71.20	71.60	9.1	40,456	0.02%
2021/05/25	1.8	72.07	1	71.90	71.90	0.8	41,177	0.00%
2021/05/24	5	71.70	3	72.00	72.00	2	41,309	0.00%
2021/05/21	7	72.23	17	72.41	72.00	-10	41,400	-0.02%
2021/05/20	1.1	70.00	0	0.00	70.20	1.1	40,820	0.00%
2021/05/19	47.5	70.80	16	70.61	70.60	31.5	40,702	0.08%
2021/05/18	15.1	70.87	17.1	70.40	71.40	-2	40,660	0.00%
2021/05/17	25.1	66.32	18	66.83	65.60	7.1	40,601	0.02%
2021/05/14	76	70.03	6	69.70	69.60	70	39,774	0.18%
2021/05/13	15	68.70	6	68.90	68.60	9	39,246	0.02%
2021/05/12	100.5	68.86	20.1	71.58	70.00	80.4	38,421	0.21%
2021/05/11	11.2	76.13	16.3	76.79	74.80	-5.1	36,694	-0.01%
2021/05/10	13	76.02	20.1	73.57	76.60	-7.1	35,260	-0.02%
2021/05/07	2	70.60	1.4	70.43	70.80	0.6	34,384	0.00%
2021/05/06	1	70.20	8	69.64	69.60	-7	34,193	-0.02%
2021/05/05	19	69.39	13	70.11	69.50	6	33,736	0.02%
2021/05/04	20.4	67.44	9.1	67.85	67.40	11.3	33,156	0.03%
2021/05/03	17	70.01	17	70.13	68.80	0	32,463	0.00%
2021/04/29	1.5	64.57	4	64.50	64.20	-2.5	31,048	-0.01%
2021/04/28	2	64.75	1	65.70	65.10	1	30,854	0.00%
2021/04/27	1	63.90	23	63.80	64.90	-22	30,724	-0.07%
2021/04/26	2	63.55	19	63.56	64.10	-17	30,536	-0.06%
2021/04/23	1	61.20	4	61.30	61.30	-3	30,234	-0.01%
2021/04/22	0	0.00	6	61.40	61.10	-6	30,326	-0.02%
2021/04/21	10	61.18	3	61.30	61.40	7	30,017	0.02%
2021/04/20	8.2	61.73	4	61.38	61.80	4.2	30,043	0.01%
2021/04/19	5	60.94	13.2	60.95	61.80	-8.2	30,178	-0.03%
2021/04/16	2	59.35	0	0.00	60.00	2	30,110	0.01%
2021/04/15	4	58.63	21	59.01	60.00	-17	30,284	-0.06%
2021/04/14	4	56.95	1	57.00	57.10	3	29,598	0.01%
2021/04/13	9	57.92	1	57.90	57.80	8	29,559	0.03%
2021/04/12	1	57.80	6	57.55	58.00	-5	29,197	-0.02%
2021/04/09	1.1	56.40	0	0.00	56.40	1.1	28,971	0.00%
2021/04/08	5.3	57.06	0	0.00	56.90	5.3	28,985	0.02%
2021/04/07	12	57.36	11	57.20	57.50	1	29,180	0.00%
2021/04/06	1	57.50	2	57.50	57.30	-1	28,913	0.00%
2021/04/01	15.1	57.54	10	57.70	57.80	5.1	28,624	0.02%
2021/03/31	22	57.54	2.1	57.38	56.80	19.9	28,086	0.07%
2021/03/30	3	56.56	11.1	56.05	56.80	-8.1	27,757	-0.03%
2021/03/26	1	56.00	2	55.50	55.50	-1	27,328	0.00%
2021/03/25	1	55.10	7	55.14	55.30	-6	27,357	-0.02%
2021/03/23	1	54.80	20	54.80	54.50	-19	27,030	-0.07%
2021/03/22	4	53.63	0	0.00	53.90	4	26,920	0.01%
2021/03/19	13	53.51	1	53.70	53.70	12	27,234	0.04%
2021/03/18	2	54.50	11	54.58	54.40	-9	26,995	-0.03%
2021/03/17	1.1	54.53	0	0.00	54.50	1.1	27,457	0.00%
2021/03/16	0.1	55.40	0	0.00	55.40	0.1	27,420	0.00%
2021/03/15	5.4	55.62	3	56.00	55.50	2.4	27,388	0.01%
2021/03/12	5.5	54.93	11.2	54.99	54.90	-5.7	27,099	-0.02%
2021/03/11	32.1	56.16	37	55.57	55.40	-4.9	26,922	-0.02%
2021/03/10	2	53.85	3	53.50	54.00	-1	25,773	0.00%
2021/03/09	14	53.53	15	53.89	53.70	-1	25,454	0.00%
2021/03/08	1	51.90	3	52.50	52.10	-2	24,877	-0.01%
2021/03/05	11	50.41	22.1	50.29	50.80	-11.1	24,534	-0.05%
2021/03/04	1	50.40	0	0.00	50.60	1	25,238	0.00%
2021/03/03	13	50.94	4	51.03	51.00	9	25,089	0.04%
2021/03/02	14	50.70	10	50.87	50.10	4	24,982	0.02%
2021/02/26	16	50.33	23	51.15	49.90	-7	24,694	-0.03%
2021/02/25	3.3	50.64	9	51.06	51.70	-5.7	23,847	-0.02%
2021/02/24	24	49.92	1	50.00	50.00	23	23,128	0.10%
2021/02/23	15	49.45	18	49.61	49.75	-3	22,937	-0.01%
2021/02/22	10.6	49.40	2.8	49.14	48.95	7.8	22,702	0.03%
2021/02/19	1	49.15	11.2	48.93	49.10	-10.2	22,644	-0.04%
2021/02/18	14	49.64	0	0.00	49.20	14	22,724	0.06%
2021/02/17	4	48.43	16.4	48.75	48.90	-12.4	22,516	-0.05%
2021/02/05	1	47.00	0.5	47.20	46.90	0.5	21,815	0.00%
2021/02/04	5	47.05	3	47.07	47.10	2	22,053	0.01%
2021/02/03	1	46.85	5	47.38	47.60	-4	22,835	-0.02%
2021/02/02	0.5	47.15	13.1	47.31	47.25	-12.6	22,979	-0.05%
2021/01/29	1	46.00	10	46.40	45.55	-9	22,644	-0.04%
2021/01/28	13	46.00	0	0.00	46.20	13	22,410	0.06%
2021/01/27	0	0.00	3	46.85	46.80	-3	22,191	-0.01%
2021/01/26	0.1	46.82	0.4	47.40	46.50	-0.3	22,119	0.00%
2021/01/25	0	0.00	2	47.83	47.40	-2	21,928	-0.01%
2021/01/22	1.4	46.43	7	46.35	46.25	-5.7	21,726	-0.03%
2021/01/21	1	46.60	0.2	46.55	46.20	0.9	21,634	0.00%
2021/01/20	6	46.55	1	46.70	46.20	5	21,583	0.02%
2021/01/19	0	0.00	1	47.40	47.25	-1	21,378	0.00%
2021/01/18	7	46.70	5.1	46.80	46.95	1.9	21,305	0.01%
2021/01/15	10	47.85	2	48.25	47.60	8	21,046	0.04%
2021/01/14	0.1	48.10	7	48.31	48.45	-6.9	20,910	-0.03%
2021/01/13	2	48.03	3	48.02	48.30	-1	20,703	0.00%
2021/01/12	17	47.80	5	48.03	47.75	12	20,349	0.06%
2021/01/11	3.1	47.44	3	47.70	47.40	0.1	19,832	0.00%
2021/01/08	1	47.45	10	46.95	47.45	-9	19,420	-0.05%
2021/01/06	1	45.70	0	0.00	45.60	1	18,827	0.01%
2021/01/05	2	45.95	0	0.00	46.35	2	18,643	0.01%
2021/01/04	15	46.21	4	46.20	46.25	11	18,599	0.06%
2020/12/31	7	46.65	47	46.51	46.75	-40	18,506	-0.22%
2020/12/30	0	0.00	18	46.43	46.90	-18	18,315	-0.10%
2020/12/29	11	45.55	0	0.00	45.50	11	17,978	0.06%
2020/12/28	1	45.35	0	0.00	45.55	1	18,096	0.01%
2020/12/25	0	0.00	36	45.65	45.50	-36	18,122	-0.20%
2020/12/24	1.1	45.37	3	45.70	45.55	-1.9	18,141	-0.01%
2020/12/23	1	44.65	0	0.00	44.80	1	17,948	0.01%
2020/12/22	15.2	45.12	1	45.25	44.90	14.2	17,960	0.08%
2020/12/21	1.2	45.33	0.1	45.70	45.50	1.1	18,211	0.01%
2020/12/18	1	46.05	0	0.00	46.00	1	18,064	0.01%
2020/12/16	0	0.00	0.1	46.35	46.35	-0.1	18,050	0.00%
2020/12/15	5.1	45.91	3.2	45.97	45.85	1.9	18,040	0.01%
2020/12/14	13	47.59	8.1	47.45	47.30	4.9	17,640	0.03%
2020/12/11	16	46.91	22	47.08	47.20	-6	17,326	-0.03%
2020/12/10	1	45.70	7.2	45.66	45.65	-6.2	16,697	-0.04%
2020/12/09	3.2	44.92	2.4	44.85	45.10	0.8	16,532	0.00%
2020/12/08	2.6	44.95	0	0.00	45.40	2.6	16,584	0.02%
2020/12/07	37.4	45.40	6	45.48	45.60	31.4	16,494	0.19%
2020/12/04	0	0.00	4	44.78	45.15	-4	16,320	-0.02%
2020/12/03	2	44.50	0	0.00	44.45	2	16,105	0.01%
2020/12/02	0	0.00	2	44.55	44.55	-2	15,890	-0.01%
2020/12/01	4	44.58	1	44.65	44.80	3	15,675	0.02%
2020/11/30	3	44.70	0	0.00	44.30	3	15,570	0.02%
2020/11/27	1	45.45	0	0.00	45.65	1	14,834	0.01%
2020/11/26	1	45.50	4	45.58	45.60	-3	14,746	-0.02%
2020/11/25	0	0.00	2	45.15	45.15	-2	14,672	-0.01%
2020/11/24	3	45.05	1	44.95	44.95	2	14,637	0.01%
2020/11/23	4	45.43	3	45.20	45.50	1	14,581	0.01%
2020/11/20	1	44.75	0	0.00	44.90	1	14,590	0.01%
2020/11/19	0	0.00	2	45.55	45.25	-2	14,975	-0.01%
2020/11/17	0	0.00	1	45.65	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	1.4	45.55	45.55	-1.4	14,813	-0.01%
2020/11/13	1	45.20	6	45.37	45.30	-5	14,784	-0.03%
2020/11/12	24	45.28	5	45.05	45.20	19	14,647	0.13%
2020/11/11	1	45.15	31	44.98	45.55	-30	14,376	-0.21%
2020/11/10	0	0.00	6.1	43.57	43.60	-6.1	13,554	-0.05%
2020/11/09	4	42.58	43.3	42.52	42.70	-39.3	13,328	-0.29%
2020/11/06	0.4	41.80	1.7	41.80	41.95	-1.3	13,253	-0.01%
2020/11/05	0	0.00	9	41.73	41.65	-9	13,504	-0.07%
2020/11/04	0	0.00	5	41.50	41.65	-5	13,527	-0.04%
2020/11/03	0	0.00	61.1	41.50	41.60	-61.1	13,592	-0.45%
2020/11/02	20	40.80	20	41.20	41.45	0	13,664	0.00%
2020/10/30	10.7	40.71	0	0.00	40.70	10.7	13,672	0.08%
2020/10/29	41.1	40.83	0	0.00	40.75	41.1	13,549	0.30%
2020/10/28	36	41.23	0	0.00	41.35	36	13,517	0.27%
2020/10/27	0.8	41.45	6	41.33	41.30	-5.2	13,626	-0.04%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/22	3	41.55	0	0.00	41.50	3	13,769	0.02%
2020/10/20	0	0.00	1	41.30	41.40	-1	13,680	-0.01%
2020/10/19	0	0.00	10	41.55	41.45	-10	13,652	-0.07%
2020/10/16	10	41.40	1	41.55	41.35	9	13,717	0.07%
2020/10/15	4	41.55	0	0.00	41.30	4	13,830	0.03%
2020/10/14	5	41.80	41	41.75	41.80	-36	13,725	-0.26%
2020/10/13	9	41.53	1	41.40	41.45	8	13,582	0.06%
2020/10/12	35	41.42	0	0.00	41.45	35	13,601	0.26%
2020/10/08	11	41.15	0	0.00	41.05	11	13,607	0.08%
2020/10/07	2	41.25	0	0.00	41.15	2	13,557	0.01%
2020/09/30	1	41.75	0	0.00	41.90	1	13,544	0.01%
2020/09/28	6	41.16	3	41.22	41.30	3	13,654	0.02%
2020/09/25	2	40.80	0	0.00	40.80	2	13,727	0.01%
2020/09/24	15	40.72	1	40.60	40.60	14	13,700	0.10%
2020/09/23	4	41.65	0	0.00	41.75	4	13,275	0.03%
2020/09/22	1.1	42.05	0	0.00	41.90	1.1	13,140	0.01%
2020/09/21	0	0.00	1	42.35	42.40	-1	13,295	-0.01%
2020/09/16	5	43.70	1	43.70	43.75	4	13,096	0.03%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.68	43.65	-2	13,087	-0.02%
2020/09/11	6	43.41	33	43.38	43.45	-27	13,010	-0.21%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/04	4	42.45	0	0.00	42.45	4	13,169	0.03%
2020/09/03	0	0.00	1	42.85	42.75	-1	13,311	-0.01%
2020/09/02	0.5	42.30	1	42.55	42.20	-0.6	13,346	0.00%
2020/09/01	0	0.00	1	42.80	42.80	-1	13,346	-0.01%
2020/08/31	10	43.00	0	0.00	42.80	10	13,272	0.08%
2020/08/27	3	43.05	0	0.00	43.10	3	13,266	0.02%
2020/08/26	0	0.00	10	43.70	43.40	-10	13,235	-0.08%
2020/08/25	1	41.90	28	43.44	43.40	-27	13,156	-0.21%
2020/08/24	0	0.00	2	41.75	41.70	-2	12,833	-0.02%
2020/08/21	1	41.40	2	41.80	41.80	-1	12,897	-0.01%
2020/08/20	4	41.51	0	0.00	41.40	4	12,766	0.03%
2020/08/19	0	0.00	1	43.00	42.75	-1	12,709	-0.01%
2020/08/18	0	0.00	61	42.55	42.55	-61	12,493	-0.49%
2020/08/17	20	42.22	11	42.42	42.50	9	12,560	0.07%
2020/08/14	2	41.75	0	0.00	41.85	2	12,580	0.02%
2020/08/13	10	42.35	2	41.85	42.00	8	12,658	0.06%
2020/08/12	2	41.80	0	0.00	41.85	2	12,773	0.02%
2020/08/11	8	41.96	0	0.00	41.75	8	12,660	0.06%
2020/08/07	10	41.30	0	0.00	41.15	10	12,544	0.08%
2020/08/06	1	41.50	1	41.70	41.55	0	12,531	0.00%
2020/08/04	21.1	41.40	0	0.00	41.30	21.1	12,604	0.17%
2020/08/03	2	41.20	0	0.00	41.25	2	12,627	0.02%
2020/07/31	6	41.68	2.5	41.99	41.75	3.5	12,603	0.03%
2020/07/30	1	42.00	0	0.00	42.20	1	12,463	0.01%
2020/07/28	1	41.50	2	41.50	41.70	-1	12,617	-0.01%
2020/07/27	6.1	42.06	0	0.00	41.80	6.1	12,746	0.05%
2020/07/24	8	42.15	10	42.50	42.00	-2	12,880	-0.02%
2020/07/23	2	42.60	0	0.00	42.70	2	12,799	0.02%
2020/07/22	0	0.00	2	43.00	43.10	-2	12,889	-0.02%
2020/07/21	12.1	42.50	0.2	42.50	42.50	11.9	12,846	0.09%
2020/07/20	1	42.55	10	42.75	42.65	-9	12,732	-0.07%
2020/07/17	10	42.86	1	42.90	42.80	9	12,866	0.07%
2020/07/14	2.3	42.84	3	42.80	42.70	-0.8	13,170	-0.01%
2020/07/13	10	43.00	0	0.00	43.00	10	13,365	0.07%
2020/07/10	3	42.75	2	42.60	42.40	1	13,490	0.01%
2020/07/07	1	43.20	2	43.20	43.30	-1	13,722	-0.01%
2020/07/06	1	43.30	2	43.35	43.30	-1	13,742	-0.01%
2020/07/03	2	42.73	6	42.75	42.80	-4	13,867	-0.03%
2020/07/01	1	42.30	0	0.00	42.30	1	14,311	0.01%
2020/06/30	5	43.83	5	43.87	43.90	0	14,307	0.00%
2020/06/29	3.1	43.70	0	0.00	43.80	3.1	14,241	0.02%
2020/06/24	40.1	44.10	70	44.25	44.15	-29.9	14,247	-0.21%
2020/06/22	7	43.55	0	0.00	43.60	7	14,552	0.05%
2020/06/19	1	43.85	0	0.00	43.60	1	14,773	0.01%
2020/06/18	4.1	43.59	2	43.60	43.85	2.1	14,934	0.01%
2020/06/17	0	0.00	5	44.20	44.30	-5	15,019	-0.03%
2020/06/16	2	43.70	6	43.95	44.10	-4	15,493	-0.03%
2020/06/15	2.1	43.10	2	43.25	43.10	0.1	16,095	0.00%
2020/06/12	7	42.76	13	43.05	43.25	-6	16,407	-0.04%
2020/06/11	0	0.00	5	45.00	43.60	-5	16,848	-0.03%
2020/06/10	0	0.00	11	44.67	44.60	-11	17,044	-0.06%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	15	43.91	43.85	-15	18,181	-0.08%
2020/06/05	11	43.36	0	0.00	43.50	11	18,324	0.06%
2020/06/04	2	43.50	4	43.54	43.55	-2	18,566	-0.01%
2020/06/03	2	43.35	4	43.54	43.55	-2	18,973	-0.01%
2020/06/02	0.1	42.85	6	42.98	42.95	-5.9	18,957	-0.03%
2020/06/01	0	0.00	5	42.87	42.50	-5	18,967	-0.03%
2020/05/29	1	41.85	0	0.00	42.40	1	18,961	0.01%
2020/05/28	5	42.08	0	0.00	42.05	5	18,742	0.03%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	6	42.51	42.45	-6	18,940	-0.03%
2020/05/25	2.1	41.13	9	41.26	41.70	-6.9	18,867	-0.04%
2020/05/22	4	41.79	3	41.70	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.65	42.70	-1	18,910	-0.01%
2020/05/20	1	42.30	1	42.30	42.25	0	18,801	0.00%
2020/05/19	2	42.00	25	41.95	42.00	-23	18,690	-0.12%
2020/05/15	0	0.00	2	41.13	41.15	-2	18,430	-0.01%
2020/05/14	18	40.84	0	0.00	40.55	18	18,263	0.10%
2020/05/13	4	40.96	1	40.80	40.95	3	18,156	0.02%
2020/05/12	9	40.81	10	41.18	41.20	-1	18,167	-0.01%
2020/05/11	5	41.35	20	41.45	41.20	-15	18,225	-0.08%
2020/05/08	0	0.00	1	40.75	40.65	-1	18,241	-0.01%
2020/05/07	13	40.54	0	0.00	40.50	13	18,279	0.07%
2020/05/06	2	40.70	0	0.00	40.55	2	18,315	0.01%
2020/05/05	10	40.65	0	0.00	40.65	10	18,380	0.05%
2020/05/04	15	40.57	0	0.00	40.75	15	18,411	0.08%
2020/04/30	1	41.96	1	41.95	42.30	0	18,225	0.00%
2020/04/29	1	41.05	29	41.18	41.05	-28	18,188	-0.15%
2020/04/28	2	40.20	2	40.15	40.30	0	18,182	0.00%
2020/04/27	0	0.00	5	39.98	40.10	-5	18,723	-0.03%
2020/04/24	4	39.38	0	0.00	39.20	4	18,683	0.02%
2020/04/23	10	39.25	0	0.00	39.60	10	18,723	0.05%
2020/04/22	1	39.40	4	39.19	39.45	-3	18,721	-0.02%
2020/04/21	10	39.06	0	0.00	39.00	10	18,670	0.05%
2020/04/20	0	0.00	3	40.20	40.10	-3	18,566	-0.02%
2020/04/17	1	40.90	2	41.00	40.60	-1	18,610	-0.01%
2020/04/16	7	40.30	0	0.00	40.20	7	18,482	0.04%
2020/04/15	3	40.90	3	40.83	41.05	0	18,295	0.00%
2020/04/14	1	40.15	1	40.55	40.65	0	18,190	0.00%
2020/04/13	3	39.53	2	39.90	39.50	1	18,003	0.01%
2020/04/10	0	0.00	33	39.07	39.20	-33	17,881	-0.18%
2020/04/09	13	38.10	2	38.13	38.20	11	17,767	0.06%
2020/04/08	2	37.85	1	38.00	37.95	1	17,642	0.01%
2020/04/07	10	37.35	2	37.25	37.25	8	17,403	0.05%
2020/04/01	0.1	37.40	0	0.00	37.40	0.1	16,908	0.00%
2020/03/31	15	37.86	0	0.00	37.55	15	16,767	0.09%
2020/03/30	2	37.80	0	0.00	37.90	2	16,494	0.01%
2020/03/27	5	38.29	21	38.02	38.30	-16	16,359	-0.10%
2020/03/26	2	37.18	0	0.00	37.30	2	16,114	0.01%
2020/03/25	4	37.23	1	37.20	37.10	3	16,112	0.02%
2020/03/23	2	35.50	0	0.00	36.00	2	15,817	0.01%
2020/03/20	2	35.20	2.3	36.02	37.50	-0.3	15,842	0.00%
2020/03/19	6	35.23	6	35.36	34.85	0	15,428	0.00%
2020/03/18	4	36.95	3	37.08	36.85	1	15,332	0.01%
2020/03/17	0.1	37.50	0	0.00	37.35	0.1	15,127	0.00%
2020/03/16	7	38.64	1	38.05	38.05	6	14,810	0.04%
2020/03/13	15	37.88	6	38.38	39.65	9	14,425	0.06%
2020/03/12	19.1	40.77	7	41.04	40.50	12.1	13,472	0.09%
2020/03/11	5.1	42.43	0	0.00	42.15	5.1	13,056	0.04%
2020/03/10	2	42.18	6	42.21	42.35	-4	13,022	-0.03%
2020/03/09	56	42.81	0	0.00	42.35	56	12,848	0.44%
2020/03/06	3.3	44.26	0	0.00	44.20	3.3	12,372	0.03%
2020/03/04	1	44.05	2	44.20	44.45	-1	12,451	-0.01%
2020/03/03	6	44.17	0	0.00	44.15	6	12,548	0.05%
2020/03/02	1	44.00	6	44.05	43.95	-5	12,678	-0.04%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/26	1	44.80	0	0.00	44.70	1	13,411	0.01%
2020/02/25	3.1	44.81	0	0.00	44.95	3.1	13,301	0.02%
2020/02/24	7.1	45.16	5	45.18	45.00	2.1	13,338	0.02%
2020/02/21	1	45.55	0	0.00	45.70	1	13,244	0.01%
2020/02/20	3	45.95	0	0.00	46.10	3	13,321	0.02%
2020/02/19	0.8	46.10	19.7	46.29	46.35	-18.9	13,295	-0.14%
2020/02/18	1	45.95	1	45.95	46.00	0	13,310	0.00%
2020/02/14	1	46.00	0.2	46.15	46.15	0.8	13,329	0.01%
2020/02/12	10	46.40	2	46.43	46.35	8	13,455	0.06%
2020/02/10	1	45.00	1	44.90	45.15	0	13,575	0.00%
2020/02/07	1	45.30	1	45.35	45.40	0	14,026	0.00%
2020/02/06	1	45.75	0	0.00	46.00	1	14,017	0.01%
2020/02/03	0	0.00	3	43.92	44.15	-3	13,979	-0.02%
2020/01/31	1.1	45.06	2	45.03	45.05	-0.9	13,806	-0.01%
2020/01/30	9.3	45.08	2	45.45	45.00	7.3	13,719	0.05%
2020/01/20	1	47.05	1	47.10	47.10	0	13,126	0.00%
2020/01/17	1	47.00	2	47.00	47.15	-1	13,064	-0.01%
2020/01/14	0.1	46.95	0	0.00	47.00	0.1	12,838	0.00%
2020/01/13	0	0.00	8	46.76	46.80	-8	12,734	-0.06%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	5	45.85	0	0.00	45.80	5	12,623	0.04%
2020/01/07	2	46.25	0	0.00	46.30	2	12,548	0.02%
2020/01/02	0	0.00	3	46.57	46.45	-3	12,533	-0.02%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/27	3	46.70	1	46.60	46.75	2	12,512	0.02%
2019/12/26	8	46.46	3	46.45	46.50	5	12,435	0.04%
2019/12/24	1	46.55	0	0.00	46.50	1	12,542	0.01%
2019/12/23	0	0.00	1	46.55	46.65	-1	12,613	-0.01%
2019/12/18	5	46.63	2	46.68	46.75	3	12,459	0.02%
2019/12/16	3	46.62	1	46.55	46.60	2	12,268	0.02%
2019/12/13	1	47.00	43	47.00	47.15	-42	12,136	-0.35%
2019/12/12	2	46.05	3	46.05	46.05	-1	11,685	-0.01%
2019/12/11	5	45.90	22	45.96	45.95	-17	11,598	-0.15%
2019/12/10	0	0.00	2	45.45	45.55	-2	11,447	-0.02%
2019/12/09	0	0.00	22	45.43	45.45	-22	11,404	-0.19%
2019/12/05	0.1	45.30	1	45.30	45.50	-0.9	11,663	-0.01%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/03	7	44.81	0	0.00	44.90	7	11,512	0.06%
2019/12/02	2	44.45	0	0.00	44.80	2	11,513	0.02%
2019/11/29	5	44.88	0	0.00	44.80	5	11,431	0.04%
2019/11/28	3	45.40	0	0.00	45.40	3	11,208	0.03%
2019/11/27	4	45.74	4	45.78	45.85	0	11,107	0.00%
2019/11/26	3	46.12	0	0.00	46.00	3	10,945	0.03%
2019/11/25	0.2	45.90	20	46.01	46.10	-19.8	10,286	-0.19%
2019/11/22	0	0.00	0.1	45.30	45.30	-0.1	10,034	0.00%
2019/11/21	2	45.05	1	45.05	45.05	1	10,041	0.01%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	5	45.15	1	45.20	45.30	4	9,898	0.04%
2019/11/13	5	45.30	0	0.00	45.30	5	10,209	0.05%
2019/11/12	1	45.50	2	45.50	45.55	-1	10,259	-0.01%
2019/11/08	2	45.68	0.7	45.55	45.60	1.3	10,236	0.01%
2019/11/07	8	45.41	10	46.15	45.50	-2	10,148	-0.02%
2019/11/06	16	45.92	20	45.94	45.85	-4	9,873	-0.04%
2019/11/05	0	0.00	3	44.90	44.95	-3	9,380	-0.03%
2019/11/04	4	44.63	4	44.65	44.95	0	9,414	0.00%
2019/11/01	3	44.47	0	0.00	44.55	3	9,445	0.03%
2019/10/31	3	45.00	0	0.00	44.55	3	9,553	0.03%
2019/10/24	0	0.00	5	45.55	45.55	-5	9,527	-0.05%
2019/10/23	2	45.13	0	0.00	45.20	2	9,479	0.02%
2019/10/21	1	45.35	0	0.00	45.40	1	9,511	0.01%
2019/10/18	0	0.00	4	45.34	45.25	-4	9,561	-0.04%
2019/10/16	1	45.05	6	45.08	45.25	-5	9,499	-0.05%
2019/10/15	1	44.80	7	44.85	44.95	-6	9,492	-0.06%
2019/10/14	0	0.00	3.1	44.70	44.80	-3.1	9,512	-0.03%
2019/10/09	4	43.90	7	44.36	43.90	-3	9,473	-0.03%
2019/10/03	4.1	44.05	0	0.00	44.10	4.1	9,476	0.04%
2019/10/02	0.1	44.75	0	0.00	44.75	0.1	9,489	0.00%
2019/10/01	0	0.00	5	45.00	45.00	-5	9,586	-0.05%
2019/09/27	0	0.00	20	44.60	44.55	-20	9,708	-0.21%
2019/09/25	6	44.46	0	0.00	44.40	6	10,268	0.06%
2019/09/24	0	0.00	2	45.00	45.00	-2	10,405	-0.02%
2019/09/23	1	44.80	2	44.90	44.85	-1	10,504	-0.01%
2019/09/19	0.1	45.15	10	45.35	45.20	-10	10,757	-0.09%
2019/09/16	10	45.25	1	45.30	45.30	9	10,762	0.08%
2019/09/11	1	44.75	1.1	44.77	44.95	-0.1	10,826	0.00%
2019/09/10	1	44.95	2	45.00	44.90	-1	10,813	-0.01%
2019/09/09	2	44.30	3	44.25	44.55	-1	10,670	-0.01%
2019/09/06	1	43.95	1	44.00	44.00	0	10,567	0.00%
2019/09/05	6.3	43.83	1	43.85	43.95	5.3	10,660	0.05%
2019/09/04	0.1	43.50	2	43.55	43.45	-1.9	10,519	-0.02%
2019/09/02	0	0.00	2	43.55	43.50	-2	10,671	-0.02%
2019/08/29	2	43.18	0	0.00	43.15	2	10,797	0.02%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	26	43.44	43.50	-26	10,851	-0.24%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	0	0.00	0	43.10	43.10	0	10,813	0.00%
2019/08/21	2.1	43.02	0	0.00	42.90	2.1	11,145	0.02%
2019/08/20	2	43.03	0	0.00	42.90	2	11,111	0.02%
2019/08/19	3	43.25	1	43.55	43.35	2	11,128	0.02%
2019/08/16	2	43.20	3	43.08	43.15	-1	11,048	-0.01%
2019/08/15	2	41.95	1	41.95	41.90	1	10,942	0.01%
2019/08/14	0.1	42.30	0	0.00	42.05	0.1	11,055	0.00%
2019/08/13	10	42.40	0	0.00	42.30	10	11,116	0.09%
2019/08/12	3	41.95	0	0.00	41.90	3	11,259	0.03%
2019/08/07	3.1	41.80	0	0.00	41.65	3.1	11,618	0.03%
2019/08/06	4	41.33	5	42.00	41.70	-1	11,901	-0.01%
2019/08/05	4	41.99	0	0.00	42.00	4	11,942	0.03%
2019/08/02	4	42.35	0	0.00	42.35	4	11,942	0.03%
2019/07/30	0	43.50	0	0.00	43.50	0	11,991	0.00%
2019/07/29	2	43.40	0	0.00	43.55	2	12,158	0.02%
2019/07/25	0	0.00	1	43.75	43.90	-1	12,432	-0.01%
2019/07/24	0	0.00	10	43.55	43.45	-10	12,543	-0.08%
2019/07/23	10	43.65	0	0.00	43.55	10	12,576	0.08%
2019/07/22	2	43.65	0	0.00	43.60	2	12,563	0.02%
2019/07/19	2	43.68	0	0.00	43.50	2	12,593	0.02%
2019/07/17	4	43.60	0	0.00	43.50	4	12,580	0.03%
2019/07/15	3	43.92	2	43.95	43.85	1	12,428	0.01%
2019/07/12	2	44.00	16	44.00	43.95	-14	12,723	-0.11%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	3.4	44.31	1	44.40	44.30	2.4	13,018	0.02%
2019/07/09	12	43.94	0	0.00	44.05	12	13,055	0.09%
2019/07/08	0.2	44.25	1	44.05	44.20	-0.8	13,061	-0.01%
2019/07/05	0	0.00	1	44.12	44.30	-1	13,178	-0.01%
2019/07/04	13	44.42	0	0.00	44.35	13	13,236	0.10%
2019/07/03	16	46.05	0	0.00	46.10	16	13,177	0.12%
2019/07/02	18	46.30	6	46.22	46.25	12	13,031	0.09%
2019/07/01	4	46.23	0	0.00	46.25	4	12,781	0.03%
2019/06/28	3	45.87	0	0.00	45.85	3	12,611	0.02%
2019/06/27	70	45.95	3.1	45.83	45.80	66.9	12,572	0.53%
2019/06/26	0.1	45.30	2	45.15	45.40	-1.9	12,505	-0.02%
2019/06/25	3	44.90	5.2	44.95	44.90	-2.2	12,469	-0.02%
2019/06/20	0	0.00	6	44.70	44.65	-6	12,612	-0.05%
2019/06/19	0	0.00	0.2	44.60	44.80	-0.2	12,755	0.00%
2019/06/18	12	44.30	2	44.25	44.50	10	12,656	0.08%
2019/06/17	0	0.00	2	44.20	44.10	-2	12,868	-0.02%
2019/06/13	2	43.40	0.1	43.80	43.65	1.9	13,170	0.01%
2019/06/12	3	43.95	0	0.00	44.35	3	13,250	0.02%
2019/06/11	5	44.35	11	44.26	44.45	-6	13,372	-0.04%
2019/06/10	1	44.00	2	43.90	44.15	-1	13,370	-0.01%
2019/06/06	5	43.05	30	43.00	43.15	-25	13,441	-0.19%
2019/06/05	14.5	43.16	0	0.00	43.10	14.5	13,478	0.11%
2019/06/03	0	0.00	2	43.25	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	12	43.24	43.25	-12	13,432	-0.09%
2019/05/29	20	42.30	0	0.00	42.45	20	13,576	0.15%
2019/05/28	25	42.30	0	0.00	42.30	25	13,740	0.18%
2019/05/24	1	42.10	4.2	42.20	42.00	-3.2	13,806	-0.02%
2019/05/21	4	42.54	2	42.88	43.05	2	13,864	0.01%
2019/05/20	7	42.06	0	0.00	41.90	7	13,733	0.05%
2019/05/17	3	41.83	0	0.00	41.90	3	13,636	0.02%
2019/05/16	17	42.34	0	0.00	42.00	17	13,498	0.13%
2019/05/15	6	43.20	1	43.40	43.25	5	13,362	0.04%
2019/05/14	12	43.13	1	43.05	43.15	11	13,373	0.08%
2019/05/13	3	43.82	2	43.80	43.80	1	13,270	0.01%
2019/05/10	2	44.60	0	0.00	44.60	2	13,345	0.01%
2019/05/09	2	44.73	0	0.00	44.60	2	13,436	0.01%
2019/05/08	4	45.10	0	0.00	45.05	4	13,438	0.03%
2019/05/06	1	45.65	3	45.70	45.60	-2	13,686	-0.01%
2019/05/03	0	0.00	3	46.15	46.15	-3	13,628	-0.02%
2019/05/02	6	46.20	5	46.35	46.40	1	13,506	0.01%
2019/04/29	1	45.60	0	0.00	45.70	1	13,422	0.01%
2019/04/26	1	45.05	0	0.00	45.50	1	13,449	0.01%
2019/04/25	2	45.20	0	0.00	45.20	2	13,629	0.01%
2019/04/23	0	0.00	2	45.30	45.35	-2	14,182	-0.01%
2019/04/18	8	44.89	38	44.97	45.00	-30	14,768	-0.20%
2019/04/16	3	45.27	2.3	45.12	45.30	0.7	14,477	0.01%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/08	3	45.53	0	0.00	45.35	3	14,074	0.02%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	1	45.80	0	0.00	45.60	1	13,728	0.01%
2019/03/29	0	0.00	1	45.85	46.00	-1	13,562	-0.01%
2019/03/28	0	0.00	3	44.80	45.10	-3	13,404	-0.02%
2019/03/27	19	45.03	0	0.00	44.95	19	13,331	0.14%
2019/03/26	32	45.61	0	0.00	45.50	32	13,224	0.24%
2019/03/25	15	45.69	0	0.00	45.55	15	13,349	0.11%
2019/03/22	0	0.00	2.1	46.78	46.40	-2.1	13,166	-0.02%
2019/03/20	0	0.00	11	47.11	47.15	-11	13,050	-0.08%
2019/03/19	0	0.00	36.7	46.89	46.95	-36.7	12,850	-0.29%
2019/03/18	1	45.66	9	45.73	46.00	-8	12,664	-0.06%
2019/03/15	0.2	45.30	0	0.00	45.25	0.2	12,582	0.00%
2019/03/14	12	45.17	0	0.00	45.25	12	12,452	0.10%
2019/03/13	0	0.00	1	45.25	45.25	-1	12,434	-0.01%
2019/03/12	0	0.00	1	45.00	45.00	-1	12,423	-0.01%
2019/03/11	5	44.52	0	0.00	44.50	5	12,436	0.04%
2019/03/08	4	44.70	0	0.00	44.70	4	12,490	0.03%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/04	3	45.15	0	0.00	45.15	3	12,921	0.02%
2019/02/27	2	45.30	0	0.00	45.50	2	12,758	0.02%
2019/02/26	0	0.00	13	45.56	45.45	-13	12,558	-0.10%
2019/02/25	1	45.20	3	45.13	45.30	-2	12,239	-0.02%
2019/02/22	1	44.90	2	44.98	45.00	-1	12,147	-0.01%
2019/02/20	1	44.95	2	45.03	45.05	-1	12,003	-0.01%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	1	44.60	0	0.00	44.75	1	11,801	0.01%
2019/02/15	0	0.00	2	44.55	44.40	-2	11,767	-0.02%
2019/02/14	5	44.54	0	0.00	44.50	5	11,660	0.04%
2019/02/13	1	44.60	0	0.00	44.60	1	11,458	0.01%
2019/02/12	4.5	44.28	0	0.00	44.30	4.5	11,447	0.04%
2019/01/30	3.3	44.58	1	44.50	44.55	2.3	11,181	0.02%
2019/01/29	11	44.61	0	0.00	44.75	11	11,121	0.10%
2019/01/28	10	44.50	3	44.43	44.60	7	10,954	0.06%
2019/01/25	10	43.99	0	0.00	44.00	10	10,827	0.09%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	2	44.33	0	0.00	44.25	2	10,710	0.02%
2019/01/21	12	44.38	0	0.00	44.30	12	10,736	0.11%
2019/01/18	2.2	44.12	0	0.00	44.15	2.2	10,904	0.02%
2019/01/17	2	44.08	0	0.00	44.05	2	11,002	0.02%
2019/01/16	15	44.19	0	0.00	44.00	15	10,922	0.14%
2019/01/15	6	44.60	2	44.60	44.60	4	10,614	0.04%
2019/01/14	1	44.90	1	44.90	45.00	0	10,342	0.00%
2019/01/09	0	0.00	1	46.80	47.05	-1	10,011	-0.01%
2019/01/04	0.1	45.70	2	45.40	45.30	-2	10,445	-0.02%
2019/01/03	5	45.80	0	0.00	45.80	5	10,903	0.05%
2018/12/26	0	0.00	0.5	46.70	46.50	-0.5	11,549	0.00%
2018/12/25	4	46.50	0	0.00	46.50	4	11,742	0.03%
2018/12/24	0	47.00	0	0.00	46.85	0	11,927	0.00%
2018/12/20	1	47.05	0	0.00	47.05	1	12,555	0.01%
2018/12/19	2	47.00	0	0.00	47.30	2	12,580	0.02%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	5	47.94	0	0.00	48.05	5	13,081	0.04%
2018/12/12	1	47.45	0	0.00	47.55	1	13,095	0.01%
2018/12/11	5	47.25	0	0.00	47.25	5	13,061	0.04%
2018/12/10	4	47.50	0	0.00	47.50	4	12,977	0.03%
2018/12/06	17	48.00	0	0.00	48.00	17	12,897	0.13%
2018/12/05	5	48.50	0	0.00	48.35	5	12,874	0.04%
2018/12/04	7	48.64	0	0.00	48.75	7	12,872	0.05%
2018/12/03	5	49.09	0	0.00	49.15	5	12,840	0.04%
2018/11/30	3	48.80	0	0.00	48.80	3	12,724	0.02%
2018/11/29	14	48.71	0	0.00	48.60	14	12,537	0.11%
2018/11/26	2	49.90	0	0.00	49.90	2	12,278	0.02%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	1	50.70	51.20	-1	12,470	-0.01%
2018/11/09	0	0.00	3	51.10	51.10	-3	12,793	-0.02%
2018/11/08	1	50.80	2	50.50	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	2	49.50	49.80	-2	12,719	-0.02%
2018/11/05	0	0.00	1	48.60	49.20	-1	12,683	-0.01%
2018/11/02	2	48.35	0	0.00	48.90	2	12,682	0.02%
2018/10/30	1	47.25	0	0.00	47.50	1	12,580	0.01%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1	47.00	0	0.00	47.10	1	12,485	0.01%
2018/10/25	1	48.15	0	0.00	48.00	1	12,226	0.01%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/18	2	50.00	0	0.00	49.60	2	12,235	0.02%
2018/10/16	2	49.80	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.85	0	0.00	49.95	1	12,269	0.01%
2018/10/12	5	50.10	0	0.00	50.10	5	12,013	0.04%
2018/10/11	1	49.60	16	49.83	49.65	-15	11,865	-0.13%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	13	51.25	51.60	-13	11,184	-0.12%
2018/10/05	12	51.63	10	51.00	50.90	2	11,086	0.02%
2018/10/04	0	0.00	6	51.47	51.60	-6	10,810	-0.06%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	27	52.20	1	52.10	52.10	26	10,636	0.24%
2018/10/01	0	0.00	2	52.35	52.50	-2	10,512	-0.02%
2018/09/28	0.2	51.80	1	51.70	51.80	-0.8	10,484	-0.01%
2018/09/27	0	0.00	25	51.90	51.90	-25	10,330	-0.24%
2018/09/25	0.2	51.10	0	0.00	51.10	0.2	10,326	0.00%
2018/09/21	0	0.00	3	50.77	51.10	-3	10,288	-0.03%
2018/09/20	1.2	50.48	1	50.50	50.40	0.2	9,862	0.00%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/18	3	50.00	0	0.00	50.00	3	9,957	0.03%
2018/09/17	3	50.07	0	0.00	50.00	3	10,140	0.03%
2018/09/13	1	50.00	0	0.00	49.90	1	10,634	0.01%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0.1	49.60	0	0.00	49.40	0.1	11,238	0.00%
2018/09/07	1	49.50	1	49.80	49.50	0	11,443	0.00%
2018/09/06	0.1	50.30	0	0.00	50.10	0.1	11,466	0.00%
2018/09/05	10	50.45	0	0.00	50.20	10	11,510	0.09%
2018/09/04	0	0.00	10	51.00	50.90	-10	11,548	-0.09%
2018/09/03	0.2	50.60	0	0.00	50.60	0.2	11,551	0.00%
2018/08/31	0	0.00	3	50.80	50.90	-3	11,622	-0.03%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/24	3	49.85	0	50.00	49.85	3	11,640	0.03%
2018/08/23	0	0.00	1	49.95	50.10	-1	11,918	-0.01%
2018/08/17	1	49.85	0	0.00	49.90	1	12,024	0.01%
2018/08/15	5	50.10	0	0.00	50.10	5	11,943	0.04%
2018/08/14	1	50.30	0	0.00	50.30	1	12,078	0.01%
2018/08/13	1	50.00	34	50.34	50.10	-33	12,264	-0.27%
2018/08/10	29	50.93	27	50.90	50.90	2	12,319	0.02%
2018/08/09	2	50.60	0	0.00	50.40	2	12,483	0.02%
2018/08/08	3	50.83	0	0.00	50.70	3	12,640	0.02%
2018/08/03	0	0.00	1	50.70	50.80	-1	13,049	-0.01%
2018/08/02	1	50.50	0	0.00	50.20	1	13,141	0.01%
2018/07/30	5	50.10	0	0.00	50.40	5	12,966	0.04%
2018/07/26	4	50.05	0	0.00	50.30	4	13,168	0.03%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/24	3	50.33	0	0.00	50.30	3	13,149	0.02%
2018/07/20	0	0.00	1	50.60	51.00	-1	13,127	-0.01%
2018/07/19	5	50.80	0	0.00	50.80	5	13,137	0.04%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/16	0.2	50.80	0	0.00	50.70	0.2	13,165	0.00%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/05	0	0.00	6	49.54	49.80	-6	13,409	-0.04%
2018/07/03	5	50.06	20	49.90	50.00	-15	13,638	-0.11%
2018/07/02	0	50.50	0	0.00	50.30	0	13,535	0.00%
2018/06/29	1	50.50	2	50.80	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	2	50.80	50.50	-2	13,314	-0.02%
2018/06/27	4	50.63	2	50.70	50.50	2	13,279	0.02%
2018/06/26	2	50.90	0	0.00	50.90	2	13,056	0.02%
2018/06/25	1	53.20	0.5	53.20	53.20	0.5	12,832	0.00%
2018/06/22	4	53.65	1	53.60	53.70	3	12,586	0.02%
2018/06/21	2	53.80	4	54.10	53.90	-2	12,476	-0.02%
2018/06/20	3	53.00	10.8	53.78	53.70	-7.8	12,714	-0.06%
2018/06/14	10	53.10	58	53.30	52.90	-48	12,213	-0.39%
2018/06/13	0	0.00	12	53.89	54.00	-12	12,056	-0.10%
2018/06/11	1	53.50	1	53.70	53.70	0	12,305	0.00%
2018/06/08	0	0.00	10	53.80	53.80	-10	12,317	-0.08%
2018/06/07	10	53.80	2	53.60	54.00	8	12,354	0.06%
2018/06/06	0	0.00	2	53.20	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	1	52.50	52.80	-1	12,333	-0.01%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	1	51.80	52.10	-1	12,376	-0.01%
2018/05/30	1	51.40	0	0.00	51.20	1	12,242	0.01%
2018/05/28	0	53.10	0	0.00	53.30	0	12,441	0.00%
2018/05/23	0	0.00	6	53.53	53.30	-6	12,693	-0.05%
2018/05/22	1.2	53.50	15.1	53.66	53.70	-13.9	12,665	-0.11%
2018/05/21	0	0.00	6	52.92	53.20	-6	12,638	-0.05%
2018/05/17	0	0.00	20	52.44	52.50	-20	12,527	-0.16%
2018/05/16	20	51.95	3	52.10	52.20	17	12,388	0.14%
2018/05/15	0	0.00	10	51.60	51.20	-10	12,430	-0.08%
2018/05/14	110	51.98	0	0.00	51.80	110	12,756	0.86%	大買/鉅額交易
2018/05/11	11.1	51.62	5	51.64	51.80	6.1	12,840	0.05%
2018/05/10	5	50.80	7	50.96	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	2.1	50.87	50.70	-2.1	12,756	-0.02%
2018/05/04	0.2	50.20	0	0.00	50.10	0.2	12,970	0.00%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	4	51.20	51.30	-4	13,013	-0.03%
2018/04/30	1	50.70	1.1	50.90	51.00	-0.1	13,175	0.00%
2018/04/27	0.2	50.60	1	50.80	50.80	-0.8	13,174	-0.01%
2018/04/25	2	50.00	0	0.00	50.30	2	13,266	0.02%
2018/04/23	2	50.10	0	0.00	50.20	2	13,527	0.01%
2018/04/20	3	50.20	1	50.30	50.40	2	13,801	0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/10	0	0.00	2	50.90	51.00	-2	14,659	-0.01%
2018/04/03	2	49.88	0	0.00	49.90	2	14,590	0.01%
2018/04/02	0.1	50.30	0	0.00	50.10	0.1	14,519	0.00%
2018/03/30	5	50.30	0	0.00	50.10	5	14,685	0.03%
2018/03/27	7	50.47	1	50.70	50.70	6	14,619	0.04%
2018/03/26	3.2	50.31	0	0.00	50.40	3.2	14,557	0.02%
2018/03/23	8	50.18	0	0.00	50.30	8	14,657	0.05%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/12	0	0.00	16	51.30	51.80	-16	14,194	-0.11%
2018/03/07	0.2	50.50	0	0.00	50.30	0.2	14,758	0.00%
2018/03/06	10	50.50	0	0.00	50.30	10	15,322	0.07%
2018/03/02	12	51.13	0	0.00	50.80	12	15,494	0.08%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/26	6	52.08	0	0.00	52.20	6	15,360	0.04%
2018/02/23	1	52.00	0	0.00	52.30	1	15,567	0.01%
2018/02/22	0	0.00	10	51.40	51.80	-10	16,252	-0.06%
2018/02/12	0	0.00	3	50.90	51.00	-3	16,782	-0.02%
2018/02/08	0	0.00	1	51.00	50.60	-1	16,607	-0.01%
2018/02/07	11	50.66	8	50.69	50.20	3	16,574	0.02%
2018/02/06	14	49.68	28	50.08	49.20	-14	16,301	-0.09%
2018/02/05	12	51.92	0	0.00	52.10	12	15,858	0.08%
2018/02/02	10	53.50	0	0.00	53.40	10	15,666	0.06%
2018/01/31	0	0.00	3	53.53	54.20	-3	15,496	-0.02%
2018/01/30	2	53.20	0	0.00	53.10	2	15,396	0.01%
2018/01/29	0	0.00	10	53.80	54.00	-10	15,380	-0.07%
2018/01/24	18	52.83	6	52.87	52.80	12	15,373	0.08%
2018/01/19	0	0.00	3	53.80	53.90	-3	15,384	-0.02%
2018/01/16	5	54.60	11	54.77	54.80	-6	14,907	-0.04%
2018/01/15	0	0.00	5	54.08	54.10	-5	14,546	-0.03%
2018/01/12	0	0.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/11	0	0.00	1	52.80	53.00	-1	14,227	-0.01%
2018/01/10	6	53.10	9	53.00	53.00	-3	14,236	-0.02%
2018/01/09	1	52.30	0	0.00	52.50	1	14,055	0.01%
2018/01/08	3	52.00	6.3	52.40	52.50	-3.3	13,984	-0.02%
2018/01/05	1	52.20	4	52.10	52.20	-3	13,900	-0.02%
2018/01/04	10	51.70	5.1	51.30	51.90	4.9	13,779	0.04%
2018/01/03	0	0.00	6	51.58	51.50	-6	13,865	-0.04%