富邦金 (2881)-永豐金-豐原券商分點個股進出

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
▼1.2
漲幅
-1.33%
成交量
33,201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

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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/11/21	5	89.32	0	0.00	89.30	5	19,779	0.03%
2024/11/20	0	0.00	4	90.40	90.50	-4	19,500	-0.02%
2024/11/19	0	90.20	10	90.20	91.40	-10	19,195	-0.05%
2024/11/18	13.1	89.65	10	91.40	89.80	3.1	19,010	0.02%
2024/11/15	0	0.00	17.2	91.51	91.00	-17.2	18,924	-0.09%
2024/11/14	1	90.10	1	90.30	90.30	0	19,385	0.00%
2024/11/13	0	0.00	2.1	90.72	91.00	-2.1	19,364	-0.01%
2024/11/12	0	91.90	1	92.40	91.70	-1	19,422	-0.01%
2024/11/11	1	91.80	0.2	91.90	91.70	0.8	19,260	0.00%
2024/11/08	0	0.00	3	92.60	92.90	-3	19,387	-0.02%
2024/11/07	0	91.90	0	0.00	92.20	0	19,670	0.00%
2024/11/05	0	0.00	0.2	91.90	92.30	-0.2	19,929	0.00%
2024/11/04	0	0.00	17	91.72	92.30	-17	20,306	-0.08%
2024/11/01	1.2	88.85	0	0.00	90.40	1.2	20,761	0.01%
2024/10/30	1	90.80	45	91.40	90.80	-44	20,654	-0.21%
2024/10/29	11.1	91.01	6	91.60	91.60	5.1	20,802	0.02%
2024/10/25	0	0.00	9.2	92.28	92.20	-9.2	20,996	-0.04%
2024/10/24	5	91.80	7	91.61	91.30	-2	21,308	-0.01%
2024/10/23	6.1	92.14	0	0.00	92.10	6.1	21,408	0.03%
2024/10/22	15.2	92.20	15	93.15	93.30	0.2	21,571	0.00%
2024/10/21	25.6	92.40	0	0.00	90.90	25.6	21,814	0.12%
2024/10/18	4	92.78	9.1	93.11	93.20	-5.1	22,227	-0.02%
2024/10/17	1	91.00	0	0.00	91.60	1	22,362	0.00%
2024/10/16	2.2	90.52	0	0.00	90.30	2.2	22,691	0.01%
2024/10/15	3	90.70	1.3	91.62	91.90	1.7	22,761	0.01%
2024/10/14	0	0.00	2	90.60	90.50	-2	22,995	-0.01%
2024/10/09	1	91.50	2	92.00	90.60	-1	24,140	0.00%
2024/10/08	1	89.70	0	0.00	91.40	1	24,555	0.00%
2024/10/07	0	0.00	1.1	91.19	91.10	-1.1	24,614	0.00%
2024/10/04	1.1	89.93	0	0.00	90.10	1.1	24,759	0.00%
2024/10/01	2.1	90.59	6	90.27	90.70	-3.9	24,857	-0.02%
2024/09/30	0	0.00	0.1	91.30	90.40	-0.1	24,899	0.00%
2024/09/27	5.6	91.61	4.1	91.74	91.30	1.5	25,011	0.01%
2024/09/26	1.2	93.57	0.1	93.40	93.00	1.1	25,013	0.00%
2024/09/24	0	0.00	13.1	92.35	92.60	-13.1	25,081	-0.05%
2024/09/23	1	90.30	0.1	90.72	91.90	0.9	24,959	0.00%
2024/09/20	0.1	90.00	2.1	90.17	90.80	-2	24,779	-0.01%
2024/09/19	1.3	88.85	3.4	89.06	89.30	-2.1	24,364	-0.01%
2024/09/16	0	0.00	0	87.00	86.80	0	24,356	0.00%
2024/09/13	1	86.59	0	0.00	86.70	1	24,457	0.00%
2024/09/12	0.1	86.50	1	86.00	85.80	-1	24,581	0.00%
2024/09/11	6	85.68	0.5	86.02	85.50	5.5	24,518	0.02%
2024/09/10	9.3	86.59	2	86.40	86.40	7.3	24,405	0.03%
2024/09/09	12.5	86.32	0	0.00	86.00	12.5	24,202	0.05%
2024/09/06	1.1	91.27	5	92.40	92.50	-3.9	23,818	-0.02%
2024/09/05	0.3	91.70	7.2	91.82	92.30	-6.9	23,891	-0.03%
2024/09/04	3.1	90.83	3	91.00	90.50	0.1	23,916	0.00%
2024/09/03	5.1	93.65	0.1	93.50	93.70	5	23,666	0.02%
2024/09/02	3.1	94.21	10.6	94.33	94.00	-7.5	23,793	-0.03%
2024/08/30	0	0.00	7	92.24	91.90	-7	23,527	-0.03%
2024/08/29	2	91.10	0	91.90	91.30	2	23,260	0.01%
2024/08/28	1	92.10	0.5	91.92	92.00	0.5	23,201	0.00%
2024/08/27	0	0.00	2.5	91.90	92.20	-2.5	23,547	-0.01%
2024/08/26	1	91.80	4.2	91.30	91.90	-3.2	23,570	-0.01%
2024/08/23	0.1	88.50	25	88.50	89.00	-24.9	23,443	-0.11%
2024/08/22	10.1	87.79	1	87.60	88.10	9.1	23,449	0.04%
2024/08/21	4	88.70	1	88.90	89.20	3	23,410	0.01%
2024/08/20	8.1	88.81	4	88.60	88.80	4.1	23,578	0.02%
2024/08/19	3	90.50	2	91.40	90.00	1	23,460	0.00%
2024/08/16	4	90.83	36.6	91.45	92.40	-32.6	23,206	-0.14%
2024/08/15	2	89.20	4.3	89.49	89.00	-2.3	22,631	-0.01%
2024/08/14	1	89.50	8.1	89.30	89.30	-7.1	22,604	-0.03%
2024/08/13	2	87.50	2	87.20	87.50	0	22,552	0.00%
2024/08/12	3.1	87.41	5	87.54	86.80	-1.9	23,115	-0.01%
2024/08/09	2	86.15	3.9	86.52	86.00	-1.9	23,645	-0.01%
2024/08/08	1	83.20	4	83.53	83.10	-3	23,424	-0.01%
2024/08/07	1	82.60	8.9	82.58	82.60	-7.9	23,402	-0.03%
2024/08/06	0.1	79.38	0.2	81.00	80.70	-0.1	23,694	0.00%
2024/08/05	5.1	80.95	14.1	80.11	79.00	-9	23,480	-0.04%
2024/08/02	2	85.90	1	85.00	86.90	1	22,894	0.00%
2024/08/01	3	88.43	2.1	89.10	88.20	0.9	22,777	0.00%
2024/07/31	1	86.40	2	88.90	88.20	-1	22,727	0.00%
2024/07/30	0	0.00	4	86.03	86.50	-4	22,520	-0.02%
2024/07/29	0	0.00	1.7	86.79	87.20	-1.7	22,530	-0.01%
2024/07/26	1.1	84.63	1	83.90	84.90	0.1	22,333	0.00%
2024/07/23	13	84.91	14	84.47	85.50	-1	22,420	0.00%
2024/07/22	15.4	82.94	5	83.36	82.60	10.4	22,386	0.05%
2024/07/19	14.6	85.56	1.1	85.39	86.10	13.5	21,848	0.06%
2024/07/18	1.2	89.87	20	90.00	89.90	-18.8	21,122	-0.09%
2024/07/17	1	92.20	2.8	91.62	91.00	-1.8	20,524	-0.01%
2024/07/16	2	91.80	17.1	91.17	91.70	-15.1	20,248	-0.07%
2024/07/15	1	90.50	1.2	90.60	90.90	-0.2	20,299	0.00%
2024/07/12	4	91.98	17.4	92.67	91.90	-13.4	20,058	-0.07%
2024/07/11	0.3	92.50	19.6	91.14	92.40	-19.3	19,740	-0.10%
2024/07/10	6	88.57	8.4	90.16	89.10	-2.4	19,336	-0.01%
2024/07/09	1	86.10	0.1	85.80	86.00	0.9	18,931	0.00%
2024/07/08	1	85.00	22.1	85.56	86.00	-21.1	18,906	-0.11%
2024/07/05	0	0.00	12.2	84.75	84.90	-12.2	18,872	-0.06%
2024/07/04	0	0.00	5.1	83.95	83.70	-5.1	18,683	-0.03%
2024/07/03	0	0.00	10.5	82.61	83.30	-10.5	18,577	-0.06%
2024/07/02	0	0.00	4.6	80.81	81.00	-4.6	18,231	-0.02%
2024/07/01	2	80.40	3.2	79.94	80.40	-1.2	18,105	-0.01%
2024/06/28	0	0.00	3	79.30	79.30	-3	17,915	-0.02%
2024/06/27	0	77.30	0.2	77.90	78.40	-0.2	17,595	0.00%
2024/06/26	3	77.90	0	0.00	77.80	3	17,536	0.02%
2024/06/25	4	78.20	0.1	78.10	78.50	3.9	17,452	0.02%
2024/06/24	3	78.17	2	78.00	78.10	1	17,366	0.01%
2024/06/21	0	0.00	1	77.90	78.30	-1	17,199	-0.01%
2024/06/20	0	0.00	1	77.90	78.00	-1	17,088	-0.01%
2024/06/19	51	77.79	1.4	77.38	77.80	49.6	17,157	0.29%
2024/06/18	0	76.50	0	0.00	77.00	0	17,177	0.00%
2024/06/17	80.1	76.12	0	0.00	76.00	80.1	17,240	0.46%
2024/06/14	30	76.67	6.3	76.37	76.90	23.7	17,282	0.14%
2024/06/12	0.1	76.47	0.5	76.00	76.00	-0.4	17,691	0.00%
2024/06/11	0	76.70	3.5	77.48	77.30	-3.5	17,840	-0.02%
2024/06/07	1	75.40	8.1	75.69	76.00	-7.1	17,717	-0.04%
2024/06/06	2	74.90	7	75.11	75.20	-5	17,624	-0.03%
2024/06/05	0	0.00	1.5	73.49	74.00	-1.5	17,547	-0.01%
2024/06/04	7.2	73.03	5	73.60	73.60	2.2	17,719	0.01%
2024/06/03	0	0.00	0.1	73.50	73.80	-0.1	17,811	0.00%
2024/05/31	0	0.00	3.1	73.26	73.40	-3.1	17,793	-0.02%
2024/05/30	0.1	72.25	1	72.30	71.90	-0.9	17,416	-0.01%
2024/05/29	12.6	72.49	0	0.00	72.40	12.6	17,207	0.07%
2024/05/27	1	73.10	0	0.00	73.50	1	17,189	0.01%
2024/05/24	10	73.20	1.2	73.50	73.30	8.8	17,134	0.05%
2024/05/23	0.6	72.88	1	72.70	72.50	-0.4	16,972	0.00%
2024/05/22	1	72.90	1.2	73.30	73.50	-0.2	16,921	0.00%
2024/05/21	1.3	72.68	1.7	72.86	72.90	-0.4	16,866	0.00%
2024/05/20	0.2	73.68	0.1	73.70	73.80	0.1	16,774	0.00%
2024/05/17	0	0.00	1.1	74.69	74.60	-1.1	16,753	-0.01%
2024/05/16	6	73.95	3.3	75.41	73.90	2.7	16,559	0.02%
2024/05/15	1	72.70	27.4	73.68	73.80	-26.4	16,076	-0.16%
2024/05/14	0	0.00	0.9	71.23	71.20	-0.9	15,585	-0.01%
2024/05/13	1.7	71.50	2	71.45	71.50	-0.3	15,535	0.00%
2024/05/10	2	71.20	12.1	71.12	71.80	-10.1	15,359	-0.07%
2024/05/09	0.1	70.10	0	0.00	69.90	0.1	14,925	0.00%
2024/05/07	0	0.00	1	70.00	69.90	-1	14,815	-0.01%
2024/05/06	0	69.90	1	70.00	70.00	-1	14,722	-0.01%
2024/05/03	0.1	69.10	3	69.53	69.00	-2.9	14,643	-0.02%
2024/05/02	0	0.00	7	69.27	69.00	-7	14,623	-0.05%
2024/04/30	5	69.30	0	0.00	69.10	5	14,584	0.03%
2024/04/29	1.5	69.27	5.4	68.91	69.40	-3.9	14,502	-0.03%
2024/04/26	4	67.88	1	67.80	67.60	3	14,280	0.02%
2024/04/25	0	0.00	0	66.30	66.40	0	14,183	0.00%
2024/04/24	1	66.90	1	66.80	66.80	0	14,297	0.00%
2024/04/23	0.1	66.50	0	0.00	66.30	0.1	14,674	0.00%
2024/04/22	0.2	65.94	0	0.00	66.20	0.2	14,818	0.00%
2024/04/19	2.4	65.56	1	65.00	65.00	1.4	14,682	0.01%
2024/04/18	3	65.97	0.4	66.10	66.30	2.6	14,312	0.02%
2024/04/17	2	65.65	0	0.00	66.00	2	14,158	0.01%
2024/04/16	10.5	66.86	2	66.45	65.70	8.5	14,009	0.06%
2024/04/15	5.6	67.17	0.3	67.70	67.40	5.3	13,715	0.04%
2024/04/12	0.9	68.00	1.7	68.10	67.80	-0.9	13,827	-0.01%
2024/04/11	0.1	68.60	3	68.70	68.40	-2.9	13,737	-0.02%
2024/04/09	3	69.17	0	0.00	70.00	3	13,590	0.02%
2024/04/03	2	68.80	10	68.70	68.60	-8	13,479	-0.06%
2024/04/02	2.2	69.32	0	0.00	69.50	2.2	13,362	0.02%
2024/04/01	1	69.90	0	0.00	69.50	1	13,371	0.01%
2024/03/26	1.3	69.22	1.1	69.31	69.60	0.2	13,283	0.00%
2024/03/25	0	0.00	1	69.60	69.00	-1	13,373	-0.01%
2024/03/22	3	70.27	0.4	69.40	69.60	2.6	13,255	0.02%
2024/03/21	0	0.00	17.3	70.66	70.70	-17.3	13,122	-0.13%
2024/03/20	1	70.30	0.3	70.00	69.60	0.8	13,290	0.01%
2024/03/19	0	69.87	0	0.00	69.80	0	13,945	0.00%
2024/03/18	0.2	69.40	1.1	69.40	69.50	-0.9	13,834	-0.01%
2024/03/15	1	69.50	2	69.50	69.60	-1	13,747	-0.01%
2024/03/14	12.1	70.26	17.3	70.45	70.70	-5.2	13,274	-0.04%
2024/03/13	1	69.20	1.2	69.40	69.90	-0.2	13,016	0.00%
2024/03/12	4.1	69.47	0	0.00	69.70	4.1	13,025	0.03%
2024/03/11	0.2	69.55	4.2	69.39	69.20	-4	12,911	-0.03%
2024/03/08	4	69.10	14	68.99	69.20	-10	12,838	-0.08%
2024/03/07	0	0.00	0.2	68.00	68.10	-0.2	12,575	0.00%
2024/03/06	0	0.00	1	67.40	67.30	-1	12,463	-0.01%
2024/03/05	0	0.00	1	67.50	67.30	-1	12,754	-0.01%
2024/03/04	1	67.50	1	67.70	67.40	0	12,816	0.00%
2024/03/01	1	67.40	0	0.00	67.40	1	12,878	0.01%
2024/02/29	0	0.00	0.6	67.16	68.00	-0.6	12,846	0.00%
2024/02/23	0	0.00	1	66.80	66.60	-1	12,538	-0.01%
2024/02/22	32	66.23	39	66.42	66.50	-7	12,925	-0.05%
2024/02/19	1.3	65.98	0	0.00	66.10	1.3	13,089	0.01%
2024/02/16	0	0.00	7.1	65.55	65.90	-7.1	13,316	-0.05%
2024/02/15	4	65.38	18	65.56	65.30	-14	13,218	-0.11%
2024/02/05	3	64.67	1	64.20	64.70	2	12,987	0.02%
2024/02/02	0.8	64.60	0	0.00	64.90	0.8	12,851	0.01%
2024/02/01	2	64.70	0	0.00	64.80	2	12,788	0.02%
2024/01/31	0	0.00	1	64.50	64.50	-1	12,743	-0.01%
2024/01/30	1	64.50	0	0.00	64.30	1	12,664	0.01%
2024/01/26	0	0.00	5.1	64.68	64.80	-5.1	12,633	-0.04%
2024/01/24	0	0.00	5.3	64.33	64.40	-5.3	12,680	-0.04%
2024/01/23	0	0.00	1	63.90	63.90	-1	12,652	-0.01%
2024/01/22	2	63.40	0	0.00	63.20	2	12,692	0.02%
2024/01/19	2	63.20	2	62.60	63.00	0	12,624	0.00%
2024/01/18	0.3	62.35	0.3	62.40	62.30	0	12,575	0.00%
2024/01/17	3	62.77	0.3	62.86	62.30	2.7	12,378	0.02%
2024/01/16	2.1	63.40	0	63.80	63.20	2.1	12,011	0.02%
2024/01/15	3	64.10	0	64.20	64.10	3	11,979	0.02%
2024/01/12	0	63.90	1	63.60	64.10	-1	12,266	-0.01%
2024/01/11	0	64.00	0	64.00	63.90	0	12,340	0.00%
2024/01/10	1	64.00	0	0.00	64.00	1	12,641	0.01%
2024/01/09	0	0.00	0	64.10	64.00	0	12,669	0.00%
2024/01/08	0	64.30	2.1	64.73	64.10	-2.1	12,707	-0.02%
2024/01/05	0.5	63.46	0	0.00	63.20	0.5	12,586	0.00%
2024/01/04	0.3	63.60	0	0.00	63.50	0.3	12,612	0.00%
2024/01/03	0.3	63.73	2	63.60	63.70	-1.7	12,742	-0.01%
2023/12/29	0	0.00	0.1	64.60	64.80	-0.1	12,693	0.00%
2023/12/28	0	0.00	1	64.80	64.90	-1	12,834	-0.01%
2023/12/27	0.1	64.30	0.1	64.50	64.60	0	12,812	0.00%
2023/12/25	0.4	63.60	0	0.00	63.70	0.4	12,845	0.00%
2023/12/22	0.2	63.50	0	0.00	63.50	0.2	12,920	0.00%
2023/12/21	0.3	63.57	3	63.30	63.40	-2.7	13,057	-0.02%
2023/12/20	3	63.73	2	63.70	63.60	1	13,042	0.01%
2023/12/19	1.5	63.79	0	0.00	63.90	1.5	13,026	0.01%
2023/12/18	1.1	64.41	0	0.00	64.50	1.1	13,092	0.01%
2023/12/15	0.1	64.97	4.2	65.01	65.10	-4.1	13,080	-0.03%
2023/12/14	0.6	64.42	5.7	65.14	65.20	-5.1	12,662	-0.04%
2023/12/13	1.1	62.80	0	0.00	62.90	1.1	11,823	0.01%
2023/12/12	11	62.80	0	0.00	63.10	11	11,987	0.09%
2023/12/11	0.1	62.99	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	3	63.00	0	0.00	63.20	3	11,956	0.03%
2023/12/07	49	63.00	0	0.00	63.20	49	11,888	0.41%
2023/12/05	2	63.75	0	0.00	64.10	2	11,639	0.02%
2023/12/01	1	63.80	0	0.00	63.80	1	11,614	0.01%
2023/11/30	159	63.90	0	0.00	64.40	159	11,635	1.37%	大買/鉅額交易
2023/11/29	1	63.60	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	9	63.90	63.90	-9	11,377	-0.08%
2023/11/27	1	64.30	0.6	64.30	63.50	0.4	11,505	0.00%
2023/11/24	0	0.00	7	63.80	63.90	-7	11,496	-0.06%
2023/11/22	0	0.00	5	64.60	64.60	-5	11,573	-0.04%
2023/11/21	9.5	64.57	8.5	64.29	64.90	1	11,556	0.01%
2023/11/17	2	63.05	2	63.15	63.20	0	11,019	0.00%
2023/11/15	0	0.00	9	62.23	62.70	-9	10,849	-0.08%
2023/11/14	1	61.70	0.3	61.70	61.70	0.7	10,586	0.01%
2023/11/13	1	61.50	0.9	61.40	61.70	0.1	10,655	0.00%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/06	0	61.50	2	61.45	61.50	-2	11,533	-0.02%
2023/11/03	0.1	61.00	0	61.00	61.30	0	11,525	0.00%
2023/11/02	0	0.00	0.4	60.70	60.90	-0.4	11,606	0.00%
2023/10/31	6	60.00	0	0.00	60.10	6	11,596	0.05%
2023/10/30	2.1	59.71	0	0.00	59.80	2.1	11,953	0.02%
2023/10/27	2	60.30	0.1	60.10	60.30	2	12,134	0.02%
2023/10/26	0.1	59.80	0	0.00	59.60	0.1	12,483	0.00%
2023/10/25	5	60.14	0	0.00	60.00	5	12,502	0.04%
2023/10/24	0	0.00	1	59.80	59.90	-1	12,831	-0.01%
2023/10/23	1.5	59.83	0	0.00	59.90	1.5	12,972	0.01%
2023/10/20	8	59.79	0	0.00	60.70	8	12,837	0.06%
2023/10/19	1	61.00	0	0.00	61.00	1	12,622	0.01%
2023/10/18	0	0.00	0	61.30	61.40	0	12,692	0.00%
2023/10/16	5	60.80	1	60.70	61.00	4	13,008	0.03%
2023/10/13	2	60.85	0	0.00	60.90	2	13,435	0.02%
2023/10/12	1	61.40	1	61.20	61.70	0	13,830	0.00%
2023/10/06	1.6	60.70	0	0.00	60.70	1.6	13,848	0.01%
2023/10/05	1	60.00	1	60.50	60.50	0	14,091	0.00%
2023/10/04	6.2	59.81	0	0.00	59.70	6.2	14,204	0.04%
2023/10/03	0	60.60	0	0.00	60.50	0	14,058	0.00%
2023/09/28	1	61.30	0	0.00	60.70	1	14,444	0.01%
2023/09/26	0.5	60.62	0	0.00	60.60	0.5	14,355	0.00%
2023/09/22	8	61.06	0	0.00	61.00	8	14,276	0.06%
2023/09/21	14.4	61.37	0	0.00	61.40	14.4	14,252	0.10%
2023/09/20	2.6	62.12	0	0.00	62.10	2.6	14,145	0.02%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/13	0	0.00	8.1	62.30	62.40	-8.1	14,265	-0.06%
2023/09/12	1	61.70	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0.1	61.80	1	61.80	61.90	-0.9	14,442	-0.01%
2023/09/07	1	61.30	0	0.00	61.20	1	14,888	0.01%
2023/09/06	3.3	61.53	0	0.00	61.40	3.3	14,932	0.02%
2023/09/05	2.2	61.90	6	61.88	61.80	-3.8	14,867	-0.03%
2023/09/04	0.1	62.50	1	62.50	62.20	-0.9	15,154	-0.01%
2023/08/30	0.2	64.40	0	0.00	64.50	0.2	15,332	0.00%
2023/08/29	1.1	64.20	0	0.00	64.40	1.1	15,360	0.01%
2023/08/25	0	0.00	10.2	63.06	62.80	-10.2	15,792	-0.06%
2023/08/23	3.1	62.87	0	0.00	62.80	3.1	15,914	0.02%
2023/08/21	0	0.00	3	63.08	63.10	-3	16,090	-0.02%
2023/08/18	0	0.00	1	63.00	62.40	-1	16,100	-0.01%
2023/08/17	3.1	62.55	0	0.00	62.50	3.1	16,188	0.02%
2023/08/16	0.4	62.91	1.3	62.68	62.50	-0.8	16,093	-0.01%
2023/08/15	0	63.50	0	0.00	63.50	0	16,282	0.00%
2023/08/14	0.4	63.84	11	63.90	63.90	-10.6	16,421	-0.06%
2023/08/11	2.1	65.51	0	0.00	65.40	2.1	16,400	0.01%
2023/08/09	0.1	65.00	0	0.00	65.30	0.1	16,407	0.00%
2023/08/08	0.1	65.30	0	0.00	65.20	0.1	16,380	0.00%
2023/08/07	0.2	65.30	0	0.00	65.50	0.2	16,382	0.00%
2023/08/04	1.1	64.72	0	0.00	64.80	1.1	16,316	0.01%
2023/08/02	0.1	65.50	5	65.20	65.10	-4.9	16,297	-0.03%
2023/08/01	0	0.00	1.3	65.76	66.50	-1.3	15,960	-0.01%
2023/07/31	5.3	65.73	4.1	65.95	65.50	1.2	15,665	0.01%
2023/07/28	0	0.00	5	65.26	65.40	-5	15,362	-0.03%
2023/07/27	0	0.00	5	65.00	65.50	-5	15,296	-0.03%
2023/07/26	0	0.00	6.1	64.25	64.50	-6.1	15,046	-0.04%
2023/07/25	0	0.00	1	63.00	62.90	-1	15,020	-0.01%
2023/07/24	0.1	62.80	1	62.70	62.60	-1	15,005	-0.01%
2023/07/21	0	0.00	1.3	62.87	63.00	-1.3	15,021	-0.01%
2023/07/20	0.3	63.50	0	0.00	63.50	0.3	14,889	0.00%
2023/07/19	5	65.14	3	65.50	64.80	2	14,630	0.01%
2023/07/18	6.5	65.44	6.1	65.38	65.60	0.4	14,191	0.00%
2023/07/17	13	63.08	8.3	64.12	65.00	4.7	13,720	0.03%
2023/07/14	0	0.00	1	62.10	62.50	-1	13,211	-0.01%
2023/07/13	0	0.00	1.5	61.80	61.70	-1.5	13,027	-0.01%
2023/07/12	1	61.90	0.1	61.90	62.00	0.9	12,912	0.01%
2023/07/11	6	61.42	3	61.40	61.40	3	12,824	0.02%
2023/07/07	6.1	59.98	15	59.80	60.00	-8.9	12,651	-0.07%
2023/07/06	0	60.60	0	0.00	60.30	0	12,548	0.00%
2023/07/05	0.2	61.10	0	0.00	61.00	0.2	12,260	0.00%
2023/07/04	0.1	61.23	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/29	0.4	61.40	0	0.00	61.30	0.4	12,180	0.00%
2023/06/27	1	60.71	0	0.00	60.60	1	12,038	0.01%
2023/06/20	0	0.00	0.1	61.10	61.10	-0.1	11,955	0.00%
2023/06/19	10	60.80	0	0.00	61.30	10	12,081	0.08%
2023/06/15	0.1	61.51	0	0.00	61.60	0.1	11,954	0.00%
2023/06/14	0	0.00	6	62.00	61.80	-6	12,219	-0.05%
2023/06/13	3.8	61.18	0	0.00	61.10	3.8	12,343	0.03%
2023/06/12	1.1	61.44	0	0.00	61.20	1.1	12,213	0.01%
2023/06/08	2	60.95	0	0.00	60.80	2	12,494	0.02%
2023/06/07	0.1	61.80	1	61.70	61.80	-0.9	12,352	-0.01%
2023/06/06	0	0.00	0.4	61.80	61.90	-0.4	12,304	0.00%
2023/06/05	2	61.80	0	0.00	61.70	2	12,299	0.02%
2023/06/01	7	60.19	1	60.40	60.40	6	12,041	0.05%
2023/05/30	0	0.00	1	61.00	60.80	-1	11,582	-0.01%
2023/05/26	1	60.30	0.1	60.70	60.50	1	11,608	0.01%
2023/05/25	2	60.55	0	0.00	60.40	2	11,589	0.02%
2023/05/24	1	61.00	2	61.00	61.40	-1	11,565	-0.01%
2023/05/23	3	61.37	0	0.00	61.40	3	11,496	0.03%
2023/05/22	0	0.00	4	61.70	61.70	-4	11,417	-0.04%
2023/05/19	3	61.67	2	61.35	61.60	1	11,470	0.01%
2023/05/18	0	0.00	2	60.60	61.10	-2	11,160	-0.02%
2023/05/17	5	59.70	9	60.00	60.20	-4	10,900	-0.04%
2023/05/15	0	0.00	2	59.25	59.40	-2	10,721	-0.02%
2023/05/12	5	59.00	1	59.20	59.00	4	10,668	0.04%
2023/05/11	0	0.00	1.1	59.40	59.50	-1.1	10,614	-0.01%
2023/05/10	1	58.90	0	0.00	59.20	1	10,585	0.01%
2023/05/09	1	59.40	1	59.50	59.50	0	10,632	0.00%
2023/05/05	0	0.00	0.9	59.09	59.10	-0.9	10,707	-0.01%
2023/05/04	0	0.00	1	59.00	59.10	-1	10,960	-0.01%
2023/05/03	0	0.00	0.5	58.80	58.60	-0.5	11,141	0.00%
2023/05/02	5.4	58.61	0	0.00	58.80	5.4	11,425	0.05%
2023/04/28	2	59.05	6	59.10	59.00	-4	11,833	-0.03%
2023/04/27	0.3	57.80	0.1	57.80	57.70	0.3	11,860	0.00%
2023/04/26	0.1	57.40	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0.1	57.90	0.1	58.30	57.50	0	11,854	0.00%
2023/04/24	0.1	57.90	2	57.90	58.10	-1.9	11,882	-0.02%
2023/04/21	0.1	58.00	1	58.10	57.90	-0.9	12,012	-0.01%
2023/04/20	0	0.00	2	58.00	57.90	-2	12,097	-0.02%
2023/04/19	2.3	58.61	0	0.00	58.20	2.3	12,308	0.02%
2023/04/18	0.4	58.50	0	0.00	58.60	0.4	12,313	0.00%
2023/04/14	1	58.00	4	58.35	58.60	-3	12,465	-0.02%
2023/04/13	1	57.30	0	0.00	57.40	1	12,353	0.01%
2023/04/12	0	0.00	1.1	57.01	57.30	-1.1	12,300	-0.01%
2023/04/11	1	57.10	0	0.00	57.10	1	12,297	0.01%
2023/04/10	2	57.10	3	57.10	57.10	-1	12,282	-0.01%
2023/04/07	0	0.00	2.2	56.71	56.90	-2.2	12,277	-0.02%
2023/03/30	0.1	56.90	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0	0.00	1.5	56.80	56.90	-1.5	12,306	-0.01%
2023/03/27	0	0.00	1	56.10	56.30	-1	12,707	-0.01%
2023/03/24	1	56.30	2	56.40	56.30	-1	13,079	-0.01%
2023/03/21	2.1	55.30	0	0.00	55.30	2.1	13,028	0.02%
2023/03/20	7.4	55.01	4	55.00	55.00	3.4	13,252	0.03%
2023/03/17	15.5	55.71	0	0.00	55.50	15.5	13,148	0.12%
2023/03/16	12.1	55.31	4	55.50	55.10	8.1	13,023	0.06%
2023/03/15	8	56.86	0	0.00	56.50	8	12,799	0.06%
2023/03/14	14.4	56.92	0	0.00	56.70	14.4	12,817	0.11%
2023/03/13	0	57.88	0	0.00	57.70	0	12,695	0.00%
2023/03/10	1.8	58.56	0.1	58.90	58.30	1.7	12,600	0.01%
2023/03/09	0.2	59.60	0	0.00	59.40	0.2	12,587	0.00%
2023/03/07	0.1	60.00	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	0	0.00	0.2	60.00	60.00	-0.2	13,412	0.00%
2023/03/03	1	59.50	0	0.00	59.50	1	13,565	0.01%
2023/03/02	5.6	58.86	0	0.00	59.40	5.6	13,702	0.04%
2023/03/01	1.6	59.10	0	0.00	59.00	1.6	13,838	0.01%
2023/02/24	1.2	59.63	0.3	59.80	60.00	0.9	13,752	0.01%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	1	60.20	8	60.08	60.20	-7	13,571	-0.05%
2023/02/20	0	0.00	1.3	60.72	60.70	-1.3	13,746	-0.01%
2023/02/16	3.2	59.69	0	0.00	59.40	3.2	13,941	0.02%
2023/02/15	0	0.00	1	59.80	59.50	-1	14,446	-0.01%
2023/02/14	0	0.00	1.1	60.10	60.10	-1.1	14,414	-0.01%
2023/02/13	0	0.00	1	59.60	59.50	-1	14,449	-0.01%
2023/02/10	2	58.70	2	58.90	58.90	0	14,442	0.00%
2023/02/09	0	59.20	0	0.00	59.10	0	14,470	0.00%
2023/02/08	1.1	59.21	1	59.10	59.20	0.1	14,506	0.00%
2023/02/07	3	59.47	0	0.00	59.40	3	14,443	0.02%
2023/02/06	2	59.70	0	0.00	59.40	2	14,380	0.01%
2023/02/03	2	60.10	0	0.00	59.80	2	14,258	0.01%
2023/02/02	2	59.80	0	60.30	60.50	2	14,283	0.01%
2023/02/01	2.1	60.10	0	0.00	60.00	2.1	14,100	0.01%
2023/01/31	4	60.35	0	0.00	60.20	4	14,018	0.03%
2023/01/30	0.7	60.00	1	60.60	61.00	-0.3	13,815	0.00%
2023/01/17	0	59.80	8	59.78	59.80	-8	13,454	-0.06%
2023/01/16	0	0.00	2	59.35	59.40	-2	13,298	-0.02%
2023/01/12	0.1	58.30	0	0.00	58.90	0.1	13,367	0.00%
2023/01/11	0	58.34	16	58.20	58.10	-16	13,519	-0.12%
2023/01/10	5	59.00	0	0.00	59.20	5	13,552	0.04%
2023/01/09	11	59.13	5.1	59.60	59.60	6	13,546	0.04%
2023/01/06	0	58.20	0	0.00	58.50	0	13,433	0.00%
2023/01/05	0	0.00	2	58.50	58.50	-2	13,640	-0.01%
2023/01/04	3	56.60	23.5	57.13	57.20	-20.5	13,576	-0.15%
2023/01/03	5	55.80	1	55.80	56.40	4	13,773	0.03%
2022/12/29	0	56.10	0	0.00	56.00	0	13,846	0.00%
2022/12/28	10	56.80	3	56.70	56.70	7	13,972	0.05%
2022/12/26	2.1	56.80	0	0.00	56.80	2.1	14,274	0.01%
2022/12/22	0.1	56.60	1	56.60	56.80	-0.9	15,006	-0.01%
2022/12/21	0.2	56.20	0	0.00	56.20	0.2	15,258	0.00%
2022/12/20	0.2	55.98	3	55.53	56.20	-2.8	15,379	-0.02%
2022/12/19	0	0.00	0.1	56.30	56.60	-0.1	15,446	0.00%
2022/12/16	2.3	56.39	0	0.00	56.10	2.3	15,360	0.01%
2022/12/15	0	57.00	0	0.00	57.30	0	15,307	0.00%
2022/12/14	0.1	57.90	2.1	57.70	57.50	-2.1	15,496	-0.01%
2022/12/13	0	0.00	3	58.10	57.60	-3	15,523	-0.02%
2022/12/12	1.2	55.72	0	0.00	57.50	1.2	15,523	0.01%
2022/12/09	0	57.70	0	0.00	57.50	0	15,492	0.00%
2022/12/08	1	57.20	0	0.00	57.00	1	15,543	0.01%
2022/12/06	3.3	58.51	2	58.60	58.40	1.3	15,598	0.01%
2022/12/05	4	59.20	0.9	59.83	59.20	3.1	15,665	0.02%
2022/12/02	0	60.20	0	0.00	60.10	0	15,697	0.00%
2022/12/01	8.1	60.64	9	60.49	60.40	-0.9	15,818	-0.01%
2022/11/30	1.1	59.85	1.2	60.45	60.80	-0.1	15,651	0.00%
2022/11/29	0.1	58.70	0	0.00	59.60	0.1	15,187	0.00%
2022/11/28	2	57.60	0	0.00	57.90	2	14,933	0.01%
2022/11/25	0	0.00	0.1	57.80	57.90	-0.1	14,874	0.00%
2022/11/24	1	57.40	5	57.50	57.70	-4	14,815	-0.03%
2022/11/23	0.3	57.10	13	56.82	57.10	-12.7	14,784	-0.09%
2022/11/22	0	0.00	3	55.43	55.90	-3	14,719	-0.02%
2022/11/21	1	55.40	0	0.00	55.50	1	14,781	0.01%
2022/11/18	1.1	55.51	0.5	55.50	55.30	0.6	14,865	0.00%
2022/11/17	2.1	54.73	6	55.15	55.50	-3.9	14,939	-0.03%
2022/11/16	5	55.58	0	0.00	55.50	5	15,000	0.03%
2022/11/15	0.1	56.23	5	56.30	56.40	-4.9	14,972	-0.03%
2022/11/14	2.5	55.94	5.1	56.06	56.30	-2.6	14,896	-0.02%
2022/11/11	0.3	55.06	3.4	55.09	55.50	-3.1	14,748	-0.02%
2022/11/10	1.2	53.04	0	0.00	52.80	1.2	14,303	0.01%
2022/11/09	0.2	53.70	3.3	53.76	53.70	-3.1	14,324	-0.02%
2022/11/08	3	52.87	0.6	53.02	53.20	2.4	14,272	0.02%
2022/11/07	1.1	51.91	1.3	52.72	52.80	-0.2	14,314	0.00%
2022/11/04	0	0.00	1.1	51.51	51.50	-1.1	14,616	-0.01%
2022/11/03	0.7	51.50	1	51.40	51.70	-0.3	14,659	0.00%
2022/11/02	0.1	51.90	0	0.00	51.90	0.1	14,696	0.00%
2022/11/01	0	0.00	1	51.40	52.00	-1	14,820	-0.01%
2022/10/31	0.2	51.30	0.3	51.59	51.00	-0.1	15,003	0.00%
2022/10/27	2	51.30	0	0.00	51.10	2	15,265	0.01%
2022/10/26	0	49.80	0	0.00	50.40	0	15,365	0.00%
2022/10/25	2.4	49.55	0	0.00	49.95	2.4	15,349	0.02%
2022/10/24	0	0.00	0.2	50.06	49.80	-0.2	15,418	0.00%
2022/10/21	1.1	49.51	3.6	49.78	49.65	-2.6	15,610	-0.02%
2022/10/20	0.1	49.59	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	1	50.90	0	0.00	50.40	1	16,593	0.01%
2022/10/18	1.2	49.38	0.1	49.30	50.50	1.1	16,666	0.01%
2022/10/17	1	48.70	0	0.00	48.70	1	16,711	0.01%
2022/10/14	1.4	48.75	0	0.00	48.45	1.4	16,847	0.01%
2022/10/13	2.4	48.25	1	48.15	48.15	1.4	17,060	0.01%
2022/10/12	0.1	49.63	0	0.00	49.60	0.1	17,138	0.00%
2022/10/11	1	49.55	0	0.00	49.50	1	17,391	0.01%
2022/10/07	1	50.42	0	0.00	50.70	1	17,483	0.01%
2022/10/06	2	50.30	5	50.60	50.70	-3	17,702	-0.02%
2022/10/05	4.1	50.50	6	50.60	50.60	-2	17,977	-0.01%
2022/10/04	2.2	49.10	1	49.25	49.45	1.2	18,198	0.01%
2022/10/03	11.2	49.05	1	49.20	48.90	10.2	18,097	0.06%
2022/09/30	7.3	49.43	1	49.70	49.90	6.3	18,121	0.03%
2022/09/29	0.3	50.70	0	0.00	50.30	0.3	17,935	0.00%
2022/09/28	3.1	50.57	12	50.45	50.10	-8.9	17,904	-0.05%
2022/09/27	3	51.97	1	52.20	51.90	2	17,867	0.01%
2022/09/26	6.7	52.42	0	0.00	52.90	6.7	17,813	0.04%
2022/09/23	2.1	53.96	0	0.00	53.80	2.1	17,932	0.01%
2022/09/22	15.3	53.80	3	53.50	54.40	12.3	18,087	0.07%
2022/09/21	6.2	56.61	0	0.00	56.50	6.2	17,955	0.03%
2022/09/20	1.2	57.02	0	0.00	56.90	1.2	17,821	0.01%
2022/09/19	0.1	56.85	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	0.1	56.77	0	0.00	56.50	0.1	17,869	0.00%
2022/09/15	1	56.70	0	0.00	56.80	1	17,757	0.01%
2022/09/14	5.2	56.73	1	56.90	56.70	4.2	17,795	0.02%
2022/09/13	1	57.60	0	0.00	57.70	1	17,951	0.01%
2022/09/08	1	56.40	0	0.00	56.50	1	18,203	0.01%
2022/09/07	2.2	56.40	0	56.40	56.10	2.2	18,272	0.01%
2022/09/06	3	56.73	0	0.00	56.90	3	18,236	0.02%
2022/09/05	2.3	56.52	0	0.00	56.60	2.3	18,410	0.01%
2022/09/02	2.2	56.64	0	0.00	56.60	2.2	18,653	0.01%
2022/09/01	2	56.70	0	0.00	57.10	2	18,831	0.01%
2022/08/30	5	57.30	0	0.00	57.30	5	18,747	0.03%
2022/08/29	0.6	57.82	0	0.00	57.60	0.6	18,924	0.00%
2022/08/26	0.1	58.80	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	3.4	58.54	0	0.00	58.30	3.4	18,981	0.02%
2022/08/24	0.1	58.36	0	0.00	58.30	0.1	19,096	0.00%
2022/08/23	3.2	58.21	0	0.00	58.20	3.2	20,315	0.02%
2022/08/22	1.5	58.89	0	0.00	58.80	1.5	20,608	0.01%
2022/08/19	1	59.70	0	0.00	60.00	1	20,843	0.00%
2022/08/18	0.1	60.10	1	59.90	60.00	-0.9	21,181	0.00%
2022/08/17	0.1	60.30	5	60.32	60.50	-4.9	21,624	-0.02%
2022/08/15	4	60.00	0	0.00	60.10	4	22,460	0.02%
2022/08/12	3	60.00	5.1	60.00	60.00	-2.1	22,599	-0.01%
2022/08/11	2.2	59.95	2	60.00	59.90	0.2	22,914	0.00%
2022/08/10	0.7	58.37	0	0.00	58.20	0.7	23,040	0.00%
2022/08/09	1	58.20	0	0.00	57.90	1	23,536	0.00%
2022/08/08	1	58.00	0.1	58.20	58.10	1	24,189	0.00%
2022/08/05	1	56.80	3	56.90	57.00	-2	24,727	-0.01%
2022/08/04	2.1	56.02	0	0.00	56.00	2.1	25,216	0.01%
2022/08/03	1.2	55.92	0	0.00	56.60	1.2	25,415	0.00%
2022/08/02	1.2	55.73	0	0.00	56.60	1.2	25,976	0.00%
2022/08/01	0.2	56.74	0	0.00	56.60	0.2	26,481	0.00%
2022/07/29	0.2	56.10	1	56.40	56.10	-0.8	27,374	0.00%
2022/07/28	3.2	56.01	0	0.00	56.30	3.2	27,378	0.01%
2022/07/27	0.5	55.38	2	54.95	55.30	-1.5	27,223	-0.01%
2022/07/26	4.1	59.20	0	0.00	59.20	4.1	26,627	0.02%
2022/07/25	2	58.70	0	0.00	59.20	2	26,269	0.01%
2022/07/22	4	58.15	0	0.00	58.40	4	26,169	0.02%
2022/07/21	0	0.00	4	58.28	58.40	-4	26,216	-0.02%
2022/07/20	1.1	58.30	2	58.60	58.10	-0.9	26,099	0.00%
2022/07/18	0.3	59.30	4	59.20	59.60	-3.7	25,942	-0.01%
2022/07/15	1.3	57.44	0	0.00	57.30	1.3	25,728	0.01%
2022/07/14	9	58.93	0	0.00	58.30	9	25,586	0.04%
2022/07/13	0	0.00	4	58.63	58.70	-4	25,488	-0.02%
2022/07/12	19.4	56.66	1	55.90	55.80	18.4	25,377	0.07%
2022/07/11	1	58.20	0	0.00	58.20	1	25,036	0.00%
2022/07/08	1	58.80	2	59.60	58.90	-1	25,076	0.00%
2022/07/07	11	57.70	0	0.00	59.20	11	24,927	0.04%
2022/07/06	2.1	58.92	0	0.00	58.20	2.1	24,827	0.01%
2022/07/04	2.1	57.86	0	0.00	57.90	2.1	24,607	0.01%
2022/07/01	1.3	59.34	22.1	59.32	58.30	-20.8	24,789	-0.08%
2022/06/30	3	60.14	2	60.20	59.80	1	24,569	0.00%
2022/06/29	0	0.00	2	61.00	60.80	-2	24,593	-0.01%
2022/06/28	0.1	61.50	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	0	0.00	0.1	62.40	61.90	-0.1	24,701	0.00%
2022/06/23	3.1	60.93	0	0.00	61.10	3.1	24,684	0.01%
2022/06/21	0	0.00	3	62.70	63.20	-3	24,682	-0.01%
2022/06/20	3	60.20	0	0.00	60.20	3	24,679	0.01%
2022/06/17	1	60.90	0	0.00	60.80	1	24,543	0.00%
2022/06/16	1	61.80	0.2	62.74	61.90	0.8	24,428	0.00%
2022/06/14	1	61.50	0	0.00	62.00	1	24,679	0.00%
2022/06/13	1	61.80	0	0.00	61.80	1	24,582	0.00%
2022/06/10	0	0.00	3	62.90	62.90	-3	24,422	-0.01%
2022/06/09	2.1	63.21	0	0.00	63.40	2.1	24,384	0.01%
2022/06/08	0	0.00	1	63.80	63.80	-1	24,372	0.00%
2022/06/06	2	63.85	1	63.90	64.00	1	24,544	0.00%
2022/06/02	1	63.70	0	0.00	63.70	1	25,130	0.00%
2022/06/01	11.2	63.81	1	63.60	63.60	10.2	25,783	0.04%
2022/05/31	4	63.58	1	63.20	64.10	3	25,952	0.01%
2022/05/30	3.1	63.02	7	63.09	63.20	-3.9	24,693	-0.02%
2022/05/27	1	61.50	0	0.00	61.30	1	24,505	0.00%
2022/05/26	6.1	59.95	1	59.80	59.70	5.1	24,455	0.02%
2022/05/25	11.6	59.41	0.1	59.50	59.50	11.5	24,745	0.05%
2022/05/24	7	60.39	0	0.00	60.10	7	24,729	0.03%
2022/05/23	12.5	60.56	2	60.30	60.50	10.5	24,463	0.04%
2022/05/20	2.8	61.98	0	0.00	61.80	2.8	24,138	0.01%
2022/05/19	15.2	61.80	1	61.90	61.60	14.2	23,987	0.06%
2022/05/18	1.2	62.61	1	62.20	63.70	0.2	23,626	0.00%
2022/05/17	7.2	62.34	4.3	62.14	61.60	2.9	23,407	0.01%
2022/05/16	2.6	62.63	21	61.90	62.40	-18.4	23,070	-0.08%
2022/05/13	1	63.30	3.3	63.15	63.50	-2.3	22,557	-0.01%
2022/05/12	7.2	63.95	15.5	63.81	63.30	-8.3	22,023	-0.04%
2022/05/11	5.1	66.01	0	0.00	66.20	5.1	21,432	0.02%
2022/05/10	14.5	66.55	0.3	67.00	67.10	14.2	21,167	0.07%
2022/05/09	13.2	68.43	32.3	68.80	67.80	-19.1	20,607	-0.09%
2022/05/06	25.2	70.89	10	71.00	71.30	15.2	20,087	0.08%
2022/05/04	0	74.60	1	74.40	74.60	-1	19,498	-0.01%
2022/05/03	3	73.87	1	73.80	73.70	2	19,964	0.01%
2022/04/29	0	0.00	3	74.60	74.40	-3	20,183	-0.01%
2022/04/28	4.1	73.03	1	72.90	73.40	3.1	20,493	0.01%
2022/04/27	4	73.48	2	73.50	73.20	2	20,536	0.01%
2022/04/26	1	74.90	3	75.10	75.10	-2	20,477	-0.01%
2022/04/25	0	0.00	3	74.70	74.80	-3	20,531	-0.01%
2022/04/22	0.3	74.20	1	75.00	75.90	-0.7	20,641	0.00%
2022/04/21	1.1	74.21	0	0.00	74.60	1.1	20,967	0.01%
2022/04/20	0	0.00	2	73.80	74.90	-2	21,629	-0.01%
2022/04/19	2.6	73.63	0.1	74.20	73.50	2.5	22,024	0.01%
2022/04/18	5.1	74.02	0.1	74.30	73.90	5	23,113	0.02%
2022/04/15	0.3	75.30	0	0.00	75.10	0.3	23,008	0.00%
2022/04/13	0	76.30	3.5	76.26	76.40	-3.5	23,341	-0.02%
2022/04/12	6	75.77	0	0.00	75.80	6	23,389	0.03%
2022/04/11	0	0.00	1	75.70	76.50	-1	23,312	0.00%
2022/04/08	0	76.00	0	0.00	76.30	0	23,313	0.00%
2022/04/07	4.1	77.06	1	77.00	76.00	3.1	23,325	0.01%
2022/04/06	3	76.67	8	76.81	77.50	-5	23,191	-0.02%
2022/04/01	1	76.80	9	76.88	77.10	-8	23,165	-0.03%
2022/03/31	0.4	76.30	2	76.50	76.50	-1.6	22,973	-0.01%
2022/03/30	0.4	75.89	1	75.90	76.10	-0.6	22,906	0.00%
2022/03/28	8	74.98	5.2	74.71	75.10	2.9	22,732	0.01%
2022/03/25	1	75.10	3.5	75.10	75.00	-2.5	22,702	-0.01%
2022/03/24	3.6	74.94	0	0.00	75.50	3.6	22,799	0.02%
2022/03/23	6.5	75.87	2.4	75.69	75.90	4.1	24,044	0.02%
2022/03/22	2	73.90	0	0.00	74.30	2	23,782	0.01%
2022/03/21	8	74.38	0	74.30	74.30	8	23,744	0.03%
2022/03/18	6.7	75.06	2	75.06	74.30	4.6	23,722	0.02%
2022/03/17	20	74.61	1	74.21	74.80	19	23,610	0.08%
2022/03/16	0.1	73.10	0	0.00	73.10	0.1	23,482	0.00%
2022/03/15	3.4	72.32	0	0.00	72.70	3.4	23,502	0.01%
2022/03/14	3	73.20	0	73.50	72.70	3	23,667	0.01%
2022/03/11	10.2	72.99	1	73.00	72.70	9.2	23,716	0.04%
2022/03/10	7.1	73.44	46	73.71	73.80	-39	23,731	-0.16%
2022/03/09	6.3	72.10	4	71.68	71.70	2.3	23,650	0.01%
2022/03/08	6.5	70.36	2	70.30	70.60	4.5	23,509	0.02%
2022/03/07	5.6	71.81	0.3	72.50	71.70	5.3	22,942	0.02%
2022/03/04	5.2	74.55	0	0.00	74.40	5.2	22,811	0.02%
2022/03/03	2	75.60	3	75.90	75.60	-1	22,695	0.00%
2022/03/02	2	75.65	15	75.70	75.60	-13	23,078	-0.06%
2022/03/01	2	75.49	18	75.81	76.20	-16	22,997	-0.07%
2022/02/25	5.2	75.25	2	75.40	75.10	3.2	22,848	0.01%
2022/02/24	1.1	75.73	5.1	75.94	75.90	-4	22,426	-0.02%
2022/02/23	2	76.60	0	0.00	76.50	2	22,153	0.01%
2022/02/22	1.3	76.26	0	0.00	76.50	1.3	22,435	0.01%
2022/02/21	1	77.40	0	0.00	77.60	1	22,575	0.00%
2022/02/18	0.1	78.02	3	77.97	77.80	-2.9	23,102	-0.01%
2022/02/17	0	0.00	0.6	78.11	78.20	-0.6	23,247	0.00%
2022/02/16	2	77.05	0.1	77.70	77.80	1.9	23,189	0.01%
2022/02/15	7.1	77.00	0	0.00	76.60	7.1	23,115	0.03%
2022/02/14	1.2	76.07	2	76.20	76.10	-0.8	23,054	0.00%
2022/02/11	0.1	77.40	0	0.00	77.30	0.1	23,073	0.00%
2022/02/10	40.1	76.89	0	0.00	77.40	40.1	23,110	0.17%
2022/02/09	4.6	76.89	0	77.20	77.10	4.6	23,163	0.02%
2022/02/08	7.6	76.88	1	76.80	76.80	6.6	23,129	0.03%
2022/02/07	0.2	76.74	1	76.90	77.10	-0.8	23,051	0.00%
2022/01/26	3	75.50	0	75.80	75.60	3	22,821	0.01%
2022/01/25	6	75.50	5	75.42	75.50	1	23,018	0.00%
2022/01/24	3.5	76.39	0	0.00	76.50	3.5	22,773	0.02%
2022/01/21	4.2	76.91	12	76.57	76.70	-7.8	23,084	-0.03%
2022/01/20	6	78.12	2	78.50	78.30	4	22,715	0.02%
2022/01/18	5.1	79.60	0.4	79.60	79.40	4.7	22,617	0.02%
2022/01/17	9.1	79.14	6.4	79.51	78.90	2.7	22,492	0.01%
2022/01/14	7.4	80.82	4.2	81.11	80.40	3.2	22,259	0.01%
2022/01/13	8.8	81.40	2.4	80.96	81.60	6.4	21,985	0.03%
2022/01/12	1	79.90	22.5	79.67	80.00	-21.5	21,365	-0.10%
2022/01/11	4.3	79.15	23.3	79.07	79.90	-19	20,931	-0.09%
2022/01/10	1	76.01	1	76.00	76.40	0	19,839	0.00%
2022/01/07	1	76.10	2	76.30	75.70	-1	19,874	-0.01%
2022/01/06	2	75.35	0	0.00	75.90	2	19,670	0.01%
2022/01/04	0.3	75.52	1	75.70	75.30	-0.7	19,658	0.00%
2022/01/03	2	75.30	45	75.70	75.30	-43	19,625	-0.22%
2021/12/30	2	76.40	0.1	76.40	76.30	1.9	19,745	0.01%
2021/12/29	0	0.00	2	76.40	76.60	-2	19,899	-0.01%
2021/12/24	0	0.00	20	75.14	75.20	-20	20,450	-0.10%
2021/12/21	1	74.40	0	0.00	74.80	1	20,663	0.00%
2021/12/20	24	74.27	32	74.57	74.10	-8	20,665	-0.04%
2021/12/17	7.1	74.87	20	74.80	74.30	-12.9	20,632	-0.06%
2021/12/16	2.1	74.71	0	0.00	74.90	2.1	19,329	0.01%
2021/12/15	0	74.80	0	0.00	74.60	0	19,813	0.00%
2021/12/14	4.1	74.91	6	75.00	74.90	-1.9	20,293	-0.01%
2021/12/13	6.7	75.97	6	76.47	75.70	0.7	20,323	0.00%
2021/12/10	2	76.00	0	0.00	75.90	2	20,383	0.01%
2021/12/09	0	0.00	1	76.00	76.00	-1	20,596	0.00%
2021/12/08	34	75.57	1	75.60	76.00	33	21,110	0.16%
2021/12/07	0	0.00	9.1	74.28	75.30	-9.1	20,922	-0.04%
2021/12/06	3.2	74.01	13	73.98	74.10	-9.8	20,895	-0.05%
2021/12/03	4	74.05	7.7	74.01	73.90	-3.7	21,114	-0.02%
2021/12/02	0	73.70	0	0.00	73.70	0	21,136	0.00%
2021/12/01	1.4	73.51	1.1	73.59	74.10	0.3	21,743	0.00%
2021/11/30	3.5	73.21	0.4	73.72	73.10	3.2	22,098	0.01%
2021/11/29	3.3	73.40	0.4	73.90	73.50	2.9	21,815	0.01%
2021/11/26	5.1	74.40	2.2	74.40	74.20	2.9	21,766	0.01%
2021/11/25	0.5	74.50	1	74.20	74.30	-0.5	21,798	0.00%
2021/11/24	1	74.80	1	74.80	74.40	0	22,013	0.00%
2021/11/23	0.2	74.60	1	74.90	74.30	-0.8	22,200	0.00%
2021/11/22	2.2	74.37	0.5	74.70	74.40	1.7	22,115	0.01%
2021/11/19	85.5	75.48	2	75.20	74.80	83.5	22,104	0.38%
2021/11/18	10.7	76.24	1	77.00	76.40	9.7	22,093	0.04%
2021/11/17	50.3	74.94	16	75.69	76.10	34.3	22,097	0.16%
2021/11/16	13.2	73.58	0	0.00	74.00	13.2	21,727	0.06%
2021/11/15	1.5	74.53	1	74.00	74.00	0.5	21,793	0.00%
2021/11/12	1.5	73.23	0	0.00	73.30	1.5	21,758	0.01%
2021/11/11	1.1	73.30	0.1	73.20	73.00	1	21,928	0.00%
2021/11/10	1.1	72.86	6	73.10	73.00	-4.9	22,005	-0.02%
2021/11/09	7	73.30	2.2	73.12	73.10	4.8	21,976	0.02%
2021/11/08	4.1	73.50	3	73.53	73.60	1.1	22,005	0.00%
2021/11/05	7	72.26	3.1	72.14	72.50	3.9	22,472	0.02%
2021/11/04	5.3	72.67	3.4	72.62	72.50	1.9	22,426	0.01%
2021/11/03	1.1	72.51	2	72.70	72.70	-0.9	22,518	0.00%
2021/11/02	7.6	72.55	3	72.90	72.60	4.6	22,465	0.02%
2021/11/01	3.1	73.15	8.4	73.09	73.10	-5.3	22,134	-0.02%
2021/10/29	14.5	73.49	16	73.44	73.60	-1.5	21,917	-0.01%
2021/10/28	5	74.58	0	0.00	74.50	5	21,354	0.02%
2021/10/27	5	74.52	0	0.00	75.00	5	21,533	0.02%
2021/10/26	4	75.40	0	0.00	75.50	4	21,825	0.02%
2021/10/25	3	74.30	0	0.00	74.80	3	21,970	0.01%
2021/10/22	5	74.24	0	0.00	74.10	5	22,412	0.02%
2021/10/20	1.1	74.40	1	74.30	74.30	0.1	23,928	0.00%
2021/10/19	1	74.60	0	0.00	74.80	1	24,513	0.00%
2021/10/18	9.2	75.54	2	75.60	75.10	7.2	25,018	0.03%
2021/10/15	2	75.30	0	0.00	75.10	2	25,417	0.01%
2021/10/14	2	74.55	1	74.90	74.40	1	25,773	0.00%
2021/10/12	1	74.20	3	74.20	74.80	-2	27,409	-0.01%
2021/10/08	2	75.50	1	75.30	75.30	1	27,716	0.00%
2021/10/07	11	75.79	0.2	76.00	75.50	10.8	28,192	0.04%
2021/10/05	3	73.00	0	0.00	73.80	3	29,237	0.01%
2021/10/04	0.4	74.65	0	0.00	74.40	0.4	29,236	0.00%
2021/10/01	2.6	75.32	1	75.50	75.40	1.6	29,267	0.01%
2021/09/30	4	76.75	6	76.80	76.70	-2	28,911	-0.01%
2021/09/29	0.4	77.00	0	0.00	76.70	0.4	28,935	0.00%
2021/09/28	1	76.80	1	77.41	77.50	0	28,835	0.00%
2021/09/27	1	77.50	3	77.80	77.70	-2	28,897	-0.01%
2021/09/24	0.1	77.60	1.1	77.75	77.50	-1	28,910	0.00%
2021/09/23	8.1	77.53	0	0.00	77.40	8.1	29,021	0.03%
2021/09/22	6.2	76.71	2.4	77.37	77.10	3.8	29,044	0.01%
2021/09/17	19.2	79.98	15	79.40	78.80	4.2	28,590	0.01%
2021/09/16	1	81.00	0	0.00	80.70	1	28,189	0.00%
2021/09/15	0	0.00	1.2	81.48	81.40	-1.2	28,051	0.00%
2021/09/14	3.2	81.23	15	81.96	80.80	-11.8	27,943	-0.04%
2021/09/13	106.4	78.56	5.1	79.53	81.40	101.3	27,843	0.36%	大買/鉅額交易
2021/09/10	2	77.60	5	77.60	77.60	-3	27,755	-0.01%
2021/09/09	6	76.37	5	76.80	77.40	1	28,035	0.00%
2021/09/08	7.6	77.33	1	77.40	77.40	6.6	27,917	0.02%
2021/09/07	5.6	77.90	5	78.12	78.10	0.6	27,716	0.00%
2021/09/06	14	77.84	6	77.80	77.20	8	27,656	0.03%
2021/09/03	6.2	84.35	6	84.40	84.80	0.2	27,059	0.00%
2021/09/02	0.8	82.86	2	83.50	82.70	-1.2	26,702	0.00%
2021/09/01	2.2	85.26	2	84.70	84.20	0.2	26,371	0.00%
2021/08/31	2	84.60	5	83.80	85.00	-3	26,181	-0.01%
2021/08/30	3	84.00	17	83.96	84.80	-14	25,889	-0.05%
2021/08/27	0.3	82.93	7.2	82.92	83.50	-6.9	25,694	-0.03%
2021/08/25	0.2	80.40	1	80.50	80.80	-0.8	25,798	0.00%
2021/08/24	1.1	79.32	76	79.64	80.40	-74.9	25,725	-0.29%
2021/08/23	6	79.02	11	78.76	79.00	-5	25,584	-0.02%
2021/08/20	4.1	76.20	4	76.73	76.50	0.1	25,472	0.00%
2021/08/19	2.1	77.29	3	77.00	77.00	-0.9	26,040	0.00%
2021/08/18	2	77.90	0	0.00	78.00	2	25,902	0.01%
2021/08/17	0.4	77.22	5	77.60	78.20	-4.6	26,016	-0.02%
2021/08/16	7.2	76.75	0	0.00	76.50	7.2	25,957	0.03%
2021/08/13	0.1	78.10	2	77.90	78.10	-2	26,571	-0.01%
2021/08/12	0	0.00	2	78.65	78.80	-2	26,794	-0.01%
2021/08/11	2	78.35	1.5	77.83	79.20	0.5	27,129	0.00%
2021/08/06	9	76.07	0.1	76.10	76.00	8.9	28,733	0.03%
2021/08/05	3	76.00	3	76.23	76.30	0	29,698	0.00%
2021/08/04	1	76.50	4	76.03	76.30	-3	31,868	-0.01%
2021/08/03	0.1	76.20	0	0.00	76.40	0.1	33,264	0.00%
2021/08/02	0	0.00	4	75.05	76.50	-4	34,382	-0.01%
2021/07/30	1.2	75.11	1	75.30	75.00	0.2	34,549	0.00%
2021/07/29	1	75.70	1	75.70	75.80	0	34,671	0.00%
2021/07/28	8.1	74.85	4	75.28	75.60	4.1	35,189	0.01%
2021/07/27	12.1	76.81	19	76.78	76.40	-6.9	35,754	-0.02%
2021/07/26	11	80.33	1.1	79.17	78.50	9.9	36,651	0.03%
2021/07/23	3	84.73	104.3	84.77	85.00	-101.3	35,783	-0.28%	大賣/鉅額交易
2021/07/22	6	82.97	5	83.82	84.10	1	35,413	0.00%
2021/07/21	8	81.91	5	81.90	81.80	3	35,067	0.01%
2021/07/20	6.1	81.69	7	81.39	81.50	-0.9	35,157	0.00%
2021/07/19	66	83.95	1	83.60	83.00	65	34,832	0.19%
2021/07/16	20	81.72	4.1	81.72	82.90	15.9	34,503	0.05%
2021/07/15	69	79.47	6	79.42	79.50	63	33,951	0.19%
2021/07/14	32	77.62	11	77.65	78.10	21	33,901	0.06%
2021/07/13	2	77.25	19	76.85	76.20	-17	33,916	-0.05%
2021/07/12	11	76.65	17	78.02	76.10	-6	33,786	-0.02%
2021/07/09	1	74.20	0	0.00	74.20	1	33,694	0.00%
2021/07/08	4	74.85	1	75.20	74.80	3	33,692	0.01%
2021/07/07	1	73.50	0	0.00	74.00	1	33,896	0.00%
2021/07/06	11	73.84	1	74.10	73.70	10	34,220	0.03%
2021/07/05	1	73.50	0	0.00	73.90	1	34,315	0.00%
2021/07/01	0.3	73.90	20	73.80	73.40	-19.7	34,570	-0.06%
2021/06/30	0	0.00	17	73.71	73.90	-17	34,764	-0.05%
2021/06/29	6	72.58	0	0.00	72.60	6	35,045	0.02%
2021/06/28	2	73.00	1	73.50	73.20	1	35,424	0.00%
2021/06/25	0	0.00	3	73.10	72.90	-3	35,800	-0.01%
2021/06/24	15	71.77	0.2	72.00	71.90	14.8	35,812	0.04%
2021/06/23	2	71.40	5.3	71.31	71.80	-3.3	36,140	-0.01%
2021/06/22	15	70.70	5.4	70.71	70.70	9.6	36,335	0.03%
2021/06/21	13.3	69.99	17.3	69.92	70.00	-4.1	36,352	-0.01%
2021/06/18	1.4	71.41	5.1	71.70	71.30	-3.7	36,089	-0.01%
2021/06/17	0	72.40	0	0.00	72.30	0	35,879	0.00%
2021/06/16	0.2	72.73	10	72.50	72.60	-9.8	36,428	-0.03%
2021/06/15	3.1	73.01	0	0.00	73.00	3.1	36,476	0.01%
2021/06/11	1.1	73.90	1	74.20	73.80	0.1	36,693	0.00%
2021/06/09	1	72.80	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0.3	73.60	0.1	73.50	73.70	0.2	37,549	0.00%
2021/06/07	0	72.00	0	0.00	73.20	0	38,854	0.00%
2021/06/04	1.2	72.95	0.3	72.80	72.90	0.9	39,203	0.00%
2021/06/03	3.2	73.63	0	0.00	73.60	3.2	39,914	0.01%
2021/06/02	3.1	73.50	2	74.50	74.50	1.1	40,087	0.00%
2021/06/01	1	72.60	2	72.50	73.00	-1	39,920	0.00%
2021/05/31	4	72.05	0.1	72.30	72.30	4	40,115	0.01%
2021/05/28	21	71.80	4	72.25	72.00	17	40,194	0.04%
2021/05/27	1	70.40	1	70.50	71.60	0	40,267	0.00%
2021/05/26	0.1	71.60	121	71.35	71.60	-120.9	40,456	-0.30%	大賣/鉅額交易
2021/05/25	0	0.00	16	71.93	71.90	-16	41,177	-0.04%
2021/05/24	1.1	71.51	1	71.80	72.00	0.1	41,309	0.00%
2021/05/21	11.1	73.09	6	72.97	72.00	5.1	41,400	0.01%
2021/05/20	2.1	69.52	157.2	70.12	70.20	-155.1	40,820	-0.38%	大賣/鉅額交易
2021/05/19	122	71.23	12	70.74	70.60	110	40,702	0.27%	大買/鉅額交易
2021/05/18	60	70.16	22	70.92	71.40	38	40,660	0.09%
2021/05/17	110.1	68.18	46	66.31	65.60	64.1	40,601	0.16%	大買/
2021/05/14	34	69.58	19.1	69.58	69.60	14.9	39,774	0.04%
2021/05/13	19.5	69.04	15	69.46	68.60	4.5	39,246	0.01%
2021/05/12	28	70.83	24.6	69.82	70.00	3.4	38,421	0.01%
2021/05/11	76.3	76.89	27	76.84	74.80	49.3	36,694	0.13%
2021/05/10	9	73.47	22	75.15	76.60	-13	35,260	-0.04%
2021/05/07	0	0.00	11	70.45	70.80	-11	34,384	-0.03%
2021/05/06	17	70.34	7	69.53	69.60	10	34,193	0.03%
2021/05/05	16	68.31	6.2	69.54	69.50	9.9	33,736	0.03%
2021/05/04	27	68.40	12.3	66.56	67.40	14.7	33,156	0.04%
2021/05/03	43	70.16	30.4	70.08	68.80	12.7	32,463	0.04%
2021/04/29	4.5	64.56	0	0.00	64.20	4.5	31,048	0.01%
2021/04/28	2.4	65.39	2.2	65.09	65.10	0.2	30,854	0.00%
2021/04/27	14	64.25	0	0.00	64.90	14	30,724	0.05%
2021/04/26	7	63.76	0.4	63.98	64.10	6.6	30,536	0.02%
2021/04/23	1	61.10	0	0.00	61.30	1	30,234	0.00%
2021/04/22	2.1	61.02	0	0.00	61.10	2.1	30,326	0.01%
2021/04/21	0	0.00	6	61.50	61.40	-6	30,017	-0.02%
2021/04/20	2	61.35	0	0.00	61.80	2	30,043	0.01%
2021/04/19	3	60.33	4.2	61.37	61.80	-1.2	30,178	0.00%
2021/04/16	7.9	59.61	1.2	59.37	60.00	6.7	30,110	0.02%
2021/04/15	17.1	58.81	14	59.00	60.00	3.1	30,284	0.01%
2021/04/14	7.2	57.44	2	56.90	57.10	5.2	29,598	0.02%
2021/04/13	2.1	57.90	5.2	58.05	57.80	-3.2	29,559	-0.01%
2021/04/12	4	57.73	9.2	57.77	58.00	-5.2	29,197	-0.02%
2021/04/09	5	56.58	0	0.00	56.40	5	28,971	0.02%
2021/04/08	1	56.90	3.1	57.10	56.90	-2.1	28,985	-0.01%
2021/04/07	0	0.00	3	57.43	57.50	-3	29,180	-0.01%
2021/04/06	6	57.43	0	0.00	57.30	6	28,913	0.02%
2021/04/01	9	57.60	5	57.70	57.80	4	28,624	0.01%
2021/03/31	0	0.00	12	57.37	56.80	-12	28,086	-0.04%
2021/03/30	19	56.46	9	56.10	56.80	10	27,757	0.04%
2021/03/29	2	55.85	3	55.73	55.90	-1	27,361	0.00%
2021/03/26	2	55.50	20	56.00	55.50	-18	27,328	-0.07%
2021/03/25	11	55.00	0	0.00	55.30	11	27,357	0.04%
2021/03/24	2	54.20	0	0.00	54.40	2	27,212	0.01%
2021/03/23	0	0.00	7	54.71	54.50	-7	27,030	-0.03%
2021/03/22	2	53.35	1	53.60	53.90	1	26,920	0.00%
2021/03/19	5	53.40	0	0.00	53.70	5	27,234	0.02%
2021/03/18	10	54.45	2	54.60	54.40	8	26,995	0.03%
2021/03/17	3	54.43	2	55.00	54.50	1	27,457	0.00%
2021/03/16	2	55.30	0	0.00	55.40	2	27,420	0.01%
2021/03/15	50	55.66	12	55.90	55.50	38	27,388	0.14%
2021/03/12	11	55.10	0	0.00	54.90	11	27,099	0.04%
2021/03/11	4	55.60	3	55.37	55.40	1	26,922	0.00%
2021/03/10	0	0.00	10	53.80	54.00	-10	25,773	-0.04%
2021/03/09	3	53.37	10.1	53.47	53.70	-7.1	25,454	-0.03%
2021/03/05	0	0.00	1	50.90	50.80	-1	24,534	0.00%
2021/03/04	2	50.60	5	50.40	50.60	-3	25,238	-0.01%
2021/03/03	2	51.10	2	50.90	51.00	0	25,089	0.00%
2021/03/02	7	50.91	2	50.90	50.10	5	24,982	0.02%
2021/02/26	4	50.53	0	0.00	49.90	4	24,694	0.02%
2021/02/25	0	0.00	8.4	51.40	51.70	-8.4	23,847	-0.04%
2021/02/24	0	0.00	6	49.98	50.00	-6	23,128	-0.03%
2021/02/23	0	0.00	5	49.44	49.75	-5	22,937	-0.02%
2021/02/22	3	49.57	0	0.00	48.95	3	22,702	0.01%
2021/02/19	7	48.87	0	0.00	49.10	7	22,644	0.03%
2021/02/18	6	49.58	1	49.75	49.20	5	22,724	0.02%
2021/02/17	2	48.35	1	49.25	48.90	1	22,516	0.00%
2021/02/02	0	0.00	4	46.73	47.25	-4	22,979	-0.02%
2021/01/29	2	45.73	0	0.00	45.55	2	22,644	0.01%
2021/01/28	11	46.23	22	46.28	46.20	-11	22,410	-0.05%
2021/01/27	0	0.00	2	46.85	46.80	-2	22,191	-0.01%
2021/01/26	1	46.50	7	46.65	46.50	-6	22,119	-0.03%
2021/01/25	0	0.00	5	47.65	47.40	-5	21,928	-0.02%
2021/01/22	1	46.30	0	0.00	46.25	1	21,726	0.00%
2021/01/21	0	0.00	4	46.35	46.20	-4	21,634	-0.02%
2021/01/19	0	0.00	13	47.30	47.25	-13	21,378	-0.06%
2021/01/18	81.1	46.90	40	46.90	46.95	41.1	21,305	0.19%
2021/01/15	1	47.60	0	0.00	47.60	1	21,046	0.00%
2021/01/13	48	47.96	3	48.27	48.30	45	20,703	0.22%
2021/01/12	16	48.46	15	48.05	47.75	1	20,349	0.00%
2021/01/11	1	46.90	1	47.85	47.40	0	19,832	0.00%
2021/01/08	2	47.25	7	46.92	47.45	-5	19,420	-0.03%
2021/01/07	2	46.15	3	46.22	46.20	-1	18,928	-0.01%
2021/01/06	8	45.98	0	0.00	45.60	8	18,827	0.04%
2021/01/04	5	46.35	0	0.00	46.25	5	18,599	0.03%
2020/12/31	0	0.00	2	46.45	46.75	-2	18,506	-0.01%
2020/12/30	2	46.45	12	46.66	46.90	-10	18,315	-0.05%
2020/12/25	0.3	45.65	5	45.50	45.50	-4.8	18,122	-0.03%
2020/12/22	7	45.28	0	0.00	44.90	7	17,960	0.04%
2020/12/21	2	45.85	43	45.45	45.50	-41	18,211	-0.23%
2020/12/18	14	46.52	7	46.15	46.00	7	18,064	0.04%
2020/12/16	0	0.00	2	46.20	46.35	-2	18,050	-0.01%
2020/12/15	6	46.15	2	45.70	45.85	4	18,040	0.02%
2020/12/14	16	47.44	20	47.30	47.30	-4	17,640	-0.02%
2020/12/11	15	47.37	8	47.53	47.20	7	17,326	0.04%
2020/12/10	40	45.60	13	45.83	45.65	27	16,697	0.16%
2020/12/08	0	0.00	3	45.07	45.40	-3	16,584	-0.02%
2020/12/07	0	0.00	10	45.40	45.60	-10	16,494	-0.06%
2020/12/04	1	44.50	0	0.00	45.15	1	16,320	0.01%
2020/11/30	1	44.70	0	0.00	44.30	1	15,570	0.01%
2020/11/26	0	0.00	0.5	45.40	45.60	-0.5	14,746	0.00%
2020/11/25	0	0.00	10	45.35	45.15	-10	14,672	-0.07%
2020/11/24	22	45.10	1	44.95	44.95	21	14,637	0.14%
2020/11/23	31	45.30	5	45.51	45.50	26	14,581	0.18%
2020/11/20	2	44.35	8	44.45	44.90	-6	14,590	-0.04%
2020/11/19	3.2	45.33	0	0.00	45.25	3.2	14,975	0.02%
2020/11/18	0	0.00	1	45.50	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	2	45.55	45.55	-2	14,877	-0.01%
2020/11/16	7	45.66	3	45.65	45.55	4	14,813	0.03%
2020/11/13	0	0.00	17	45.29	45.30	-17	14,784	-0.11%
2020/11/12	7	45.01	5	45.18	45.20	2	14,647	0.01%
2020/11/11	0.5	45.25	18	45.01	45.55	-17.5	14,376	-0.12%
2020/11/10	0	0.00	16	43.52	43.60	-16	13,554	-0.12%
2020/11/09	0	0.00	3	42.60	42.70	-3	13,328	-0.02%
2020/11/05	1	41.75	0	0.00	41.65	1	13,504	0.01%
2020/11/04	1	41.60	0	0.00	41.65	1	13,527	0.01%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/27	0	0.00	0.4	41.45	41.30	-0.4	13,626	0.00%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/15	2	41.50	0	0.00	41.30	2	13,830	0.01%
2020/10/13	4	41.40	0	0.00	41.45	4	13,582	0.03%
2020/09/25	10	40.80	0	0.00	40.80	10	13,727	0.07%
2020/09/24	2	40.73	0	0.00	40.60	2	13,700	0.01%
2020/09/22	0	0.00	5	41.85	41.90	-5	13,140	-0.04%
2020/09/17	1	43.20	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	10	43.70	43.75	-10	13,096	-0.08%
2020/09/11	0	0.00	7	43.41	43.45	-7	13,010	-0.05%
2020/09/10	1	43.00	3.8	42.81	43.05	-2.8	12,965	-0.02%
2020/09/09	21.2	41.85	0	0.00	42.25	21.2	12,854	0.17%
2020/09/07	0	0.00	0.1	42.50	42.45	-0.1	12,905	0.00%
2020/09/03	0	0.00	2	42.53	42.75	-2	13,311	-0.02%
2020/09/02	1	42.05	1.3	42.15	42.20	-0.3	13,346	0.00%
2020/09/01	1	42.50	2	42.85	42.80	-1	13,346	-0.01%
2020/08/28	1	43.20	7	43.31	43.30	-6	13,213	-0.05%
2020/08/25	0	0.00	2	43.30	43.40	-2	13,156	-0.02%
2020/08/21	1	41.80	0	0.00	41.80	1	12,897	0.01%
2020/08/20	0	0.00	8	42.18	41.40	-8	12,766	-0.06%
2020/08/19	0	0.00	15	43.15	42.75	-15	12,709	-0.12%
2020/08/18	0	0.00	1	42.50	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	3	42.45	42.50	-3	12,560	-0.02%
2020/08/12	5	41.85	0	0.00	41.85	5	12,773	0.04%
2020/08/11	6	42.13	0	0.00	41.75	6	12,660	0.05%
2020/08/06	6	41.50	2	41.50	41.55	4	12,531	0.03%
2020/08/05	2	41.45	2	41.43	41.40	0	12,568	0.00%
2020/08/04	0.2	41.35	0	0.00	41.30	0.2	12,604	0.00%
2020/08/03	10	41.35	0	0.00	41.25	10	12,627	0.08%
2020/07/31	11	41.77	0	0.00	41.75	11	12,603	0.09%
2020/07/29	3	42.25	0	0.00	41.80	3	12,418	0.02%
2020/07/28	1	41.85	0	0.00	41.70	1	12,617	0.01%
2020/07/24	3	42.22	0	0.00	42.00	3	12,880	0.02%
2020/07/23	0	0.00	1	42.85	42.70	-1	12,799	-0.01%
2020/07/21	1	42.60	3	42.75	42.50	-2	12,846	-0.02%
2020/07/20	6	42.55	0	0.00	42.65	6	12,732	0.05%
2020/07/17	0	0.00	17	42.81	42.80	-17	12,866	-0.13%
2020/07/16	0	0.00	1	42.85	42.85	-1	13,060	-0.01%
2020/07/15	2	42.90	2	42.90	42.80	0	13,046	0.00%
2020/07/14	1	42.80	0	0.00	42.70	1	13,170	0.01%
2020/07/13	2	42.95	0	0.00	43.00	2	13,365	0.01%
2020/07/10	2	42.40	0	0.00	42.40	2	13,490	0.01%
2020/07/09	0	0.00	10	43.50	42.80	-10	13,702	-0.07%
2020/07/06	1	43.20	0	0.00	43.30	1	13,742	0.01%
2020/07/01	1	42.40	0	0.00	42.30	1	14,311	0.01%
2020/06/30	10	43.80	0	0.00	43.90	10	14,307	0.07%
2020/06/22	5	43.60	0	0.00	43.60	5	14,552	0.03%
2020/06/19	0.7	43.60	1	43.80	43.60	-0.3	14,773	0.00%
2020/06/16	1	43.65	0	0.00	44.10	1	15,493	0.01%
2020/06/12	1	43.10	1	42.80	43.25	0	16,407	0.00%
2020/06/11	11	44.44	1	44.60	43.60	10	16,848	0.06%
2020/06/10	0	0.00	6	44.65	44.60	-6	17,044	-0.04%
2020/06/09	0	0.00	3	44.07	44.00	-3	17,833	-0.02%
2020/06/08	1	43.85	5	43.80	43.85	-4	18,181	-0.02%
2020/06/05	5	43.55	0	0.00	43.50	5	18,324	0.03%
2020/06/03	5	43.30	0	0.00	43.55	5	18,973	0.03%
2020/05/28	0	0.00	3	42.05	42.05	-3	18,742	-0.02%
2020/05/22	2	42.05	17	41.72	41.70	-15	18,881	-0.08%
2020/05/21	0	0.00	11	42.72	42.70	-11	18,910	-0.06%
2020/05/20	0	0.00	22	42.14	42.25	-22	18,801	-0.12%
2020/05/18	2	41.10	4	41.15	41.20	-2	18,448	-0.01%
2020/05/14	10	40.72	0	0.00	40.55	10	18,263	0.05%
2020/05/13	3	41.00	0	0.00	40.95	3	18,156	0.02%
2020/05/11	2	41.25	2	41.55	41.20	0	18,225	0.00%
2020/05/08	5	40.83	0	0.00	40.65	5	18,241	0.03%
2020/05/04	3	40.78	0	0.00	40.75	3	18,411	0.02%
2020/04/30	20	41.90	3	42.15	42.30	17	18,225	0.09%
2020/04/29	6	41.19	28	41.25	41.05	-22	18,188	-0.12%
2020/04/27	0	0.00	50	40.20	40.10	-50	18,723	-0.27%
2020/04/24	1	39.35	0	0.00	39.20	1	18,683	0.01%
2020/04/23	2	39.35	0	0.00	39.60	2	18,723	0.01%
2020/04/22	21	39.07	0	0.00	39.45	21	18,721	0.11%
2020/04/21	28	39.26	0	0.00	39.00	28	18,670	0.15%
2020/04/20	4	40.18	3	40.20	40.10	1	18,566	0.01%
2020/04/17	4	40.65	5	41.12	40.60	-1	18,610	-0.01%
2020/04/16	36	40.30	1	40.30	40.20	35	18,482	0.19%
2020/04/15	0	0.00	81	40.98	41.05	-81	18,295	-0.44%
2020/04/14	2	40.65	10	40.45	40.65	-8	18,190	-0.04%
2020/04/13	1	39.65	1	39.55	39.50	0	18,003	0.00%
2020/04/09	8	38.31	0	0.00	38.20	8	17,767	0.05%
2020/04/08	0	0.00	2	37.75	37.95	-2	17,642	-0.01%
2020/04/06	13	37.15	0	0.00	37.30	13	17,181	0.08%
2020/03/31	2	37.40	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.60	1	37.40	37.90	0	16,494	0.00%
2020/03/27	2	38.00	1	38.15	38.30	1	16,359	0.01%
2020/03/26	0	0.00	12	37.44	37.30	-12	16,114	-0.07%
2020/03/25	3	37.13	0	0.00	37.10	3	16,112	0.02%
2020/03/23	10	36.13	0	0.00	36.00	10	15,817	0.06%
2020/03/20	1	36.20	0	0.00	37.50	1	15,842	0.01%
2020/03/19	6	34.98	0	0.00	34.85	6	15,428	0.04%
2020/03/17	0	0.00	7	37.76	37.35	-7	15,127	-0.05%
2020/03/16	6	39.69	1	38.25	38.05	5	14,810	0.03%
2020/03/13	6	38.38	7	38.49	39.65	-1	14,425	-0.01%
2020/03/12	43	40.59	2	40.70	40.50	41	13,472	0.30%
2020/03/11	22	42.33	0	0.00	42.15	22	13,056	0.17%
2020/03/10	3	42.78	0	0.00	42.35	3	13,022	0.02%
2020/03/09	52	42.42	4	42.58	42.35	48	12,848	0.37%
2020/03/04	0	0.00	17	44.08	44.45	-17	12,451	-0.14%
2020/03/03	14	44.15	0	0.00	44.15	14	12,548	0.11%
2020/02/26	6	44.56	0	0.00	44.70	6	13,411	0.04%
2020/02/24	2	45.00	0	0.00	45.00	2	13,338	0.01%
2020/02/21	0	0.00	0.6	45.80	45.70	-0.6	13,244	0.00%
2020/02/20	1	45.90	0	0.00	46.10	1	13,321	0.01%
2020/02/18	0.1	46.00	0	0.00	46.00	0.1	13,310	0.00%
2020/02/14	0.3	46.15	0	0.00	46.15	0.3	13,329	0.00%
2020/02/13	5	46.00	0	0.00	46.05	5	13,428	0.04%
2020/02/12	0	0.00	1	46.30	46.35	-1	13,455	-0.01%
2020/02/10	0.3	45.15	0	0.00	45.15	0.3	13,575	0.00%
2020/02/07	0	0.00	1	45.60	45.40	-1	14,026	-0.01%
2020/02/05	0	0.00	1	44.95	45.40	-1	13,961	-0.01%
2020/02/04	0	0.00	12	45.02	45.05	-12	13,912	-0.09%
2020/02/03	3	44.00	13	43.73	44.15	-10	13,979	-0.07%
2020/01/31	5	45.10	0	0.00	45.05	5	13,806	0.04%
2020/01/30	7.3	45.43	10	44.95	45.00	-2.7	13,719	-0.02%
2020/01/17	0	0.00	3	47.15	47.15	-3	13,064	-0.02%
2020/01/16	0	0.00	0.7	46.90	46.90	-0.7	12,986	-0.01%
2020/01/15	0	0.00	2	46.70	46.80	-2	12,907	-0.02%
2020/01/13	7	46.73	5	46.80	46.80	2	12,734	0.02%
2020/01/10	0	0.00	2	46.30	46.40	-2	12,676	-0.02%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/06	0	0.00	25	46.40	46.40	-25	12,563	-0.20%
2020/01/03	5	46.80	0	0.00	46.75	5	12,558	0.04%
2019/12/30	0	0.00	0.2	46.65	46.70	-0.2	12,500	0.00%
2019/12/26	5	46.45	1	46.50	46.50	4	12,435	0.03%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/24	0	0.00	2	46.50	46.50	-2	12,542	-0.02%
2019/12/23	1	46.50	0	0.00	46.65	1	12,613	0.01%
2019/12/19	0	0.00	1	46.75	46.75	-1	12,514	-0.01%
2019/12/18	1	46.50	6	46.65	46.75	-5	12,459	-0.04%
2019/12/17	1	46.50	1	46.30	46.50	0	12,454	0.00%
2019/12/16	4	46.83	12	46.82	46.60	-8	12,268	-0.07%
2019/12/13	10	46.81	13	46.54	47.15	-3	12,136	-0.02%
2019/12/12	4	46.10	4	46.05	46.05	0	11,685	0.00%
2019/12/10	2	45.45	0	0.00	45.55	2	11,447	0.02%
2019/12/05	1	45.40	0	0.00	45.50	1	11,663	0.01%
2019/12/02	2	44.53	0	0.00	44.80	2	11,513	0.02%
2019/11/29	1	44.95	1	44.90	44.80	0	11,431	0.00%
2019/11/28	10	45.35	0	0.00	45.40	10	11,208	0.09%
2019/11/27	0	0.00	2	45.85	45.85	-2	11,107	-0.02%
2019/11/26	0	0.00	11	46.28	46.00	-11	10,945	-0.10%
2019/11/14	0	0.00	3	45.07	45.10	-3	9,986	-0.03%
2019/11/11	0	0.00	1	45.20	45.20	-1	10,222	-0.01%
2019/11/07	3.2	45.66	0	0.00	45.50	3.2	10,148	0.03%
2019/11/06	0	0.00	1	45.70	45.85	-1	9,873	-0.01%
2019/11/05	0	0.00	3	45.10	44.95	-3	9,380	-0.03%
2019/11/04	3	44.55	0	0.00	44.95	3	9,414	0.03%
2019/11/01	0	0.00	1	44.50	44.55	-1	9,445	-0.01%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/24	0	0.00	2	45.20	45.55	-2	9,527	-0.02%
2019/10/18	0	0.00	5	45.35	45.25	-5	9,561	-0.05%
2019/10/16	0	0.00	1	45.10	45.25	-1	9,499	-0.01%
2019/10/09	0	0.00	5	44.45	43.90	-5	9,473	-0.05%
2019/09/19	0	0.00	1	45.15	45.20	-1	10,757	-0.01%
2019/09/17	0	0.00	10	45.30	45.55	-10	10,693	-0.09%
2019/09/12	1	45.00	2	45.23	45.00	-1	10,726	-0.01%
2019/09/11	0	0.00	2	44.88	44.95	-2	10,826	-0.02%
2019/09/10	0	0.00	1	44.80	44.90	-1	10,813	-0.01%
2019/08/30	0	0.00	5	43.25	43.65	-5	10,756	-0.05%
2019/08/21	0	0.00	1	43.10	42.90	-1	11,145	-0.01%
2019/08/20	3	43.05	0	0.00	42.90	3	11,111	0.03%
2019/08/19	1	43.55	5	43.15	43.35	-4	11,128	-0.04%
2019/08/16	0	0.00	1	43.40	43.15	-1	11,048	-0.01%
2019/08/15	2	41.90	0	0.00	41.90	2	10,942	0.02%
2019/08/14	0	0.00	10	42.50	42.05	-10	11,055	-0.09%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/12	4	41.90	0	0.00	41.90	4	11,259	0.04%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	4	41.71	0	0.00	41.65	4	11,618	0.03%
2019/08/06	0	0.00	44	41.50	41.70	-44	11,901	-0.37%
2019/08/05	5	41.95	0	0.00	42.00	5	11,942	0.04%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/30	5	43.55	0	0.00	43.50	5	11,991	0.04%
2019/07/24	5	43.65	0	0.00	43.45	5	12,543	0.04%
2019/07/22	5	43.85	0	0.00	43.60	5	12,563	0.04%
2019/07/18	0	0.00	4	43.55	43.45	-4	12,590	-0.03%
2019/07/15	5	43.80	0	0.00	43.85	5	12,428	0.04%
2019/07/08	0	0.00	1	44.05	44.20	-1	13,061	-0.01%
2019/07/05	1	44.35	0	0.00	44.30	1	13,178	0.01%
2019/07/03	0	0.00	5	46.00	46.10	-5	13,177	-0.04%
2019/07/02	0	0.00	10	46.25	46.25	-10	13,031	-0.08%
2019/07/01	1	46.25	3	46.15	46.25	-2	12,781	-0.02%
2019/06/21	0	0.00	2	44.53	44.45	-2	12,633	-0.02%
2019/06/20	0	0.00	1	44.65	44.65	-1	12,612	-0.01%
2019/06/19	0	0.00	70	44.60	44.80	-70	12,755	-0.55%
2019/06/18	0.4	44.50	0	0.00	44.50	0.4	12,656	0.00%
2019/06/13	1	43.35	1	43.65	43.65	0	13,170	0.00%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/03	20	43.35	1	42.95	43.65	19	13,451	0.14%
2019/05/29	0	0.00	1	42.45	42.45	-1	13,576	-0.01%
2019/05/27	5.2	42.16	0	0.00	42.30	5.2	13,665	0.04%
2019/05/24	4	42.20	0	0.00	42.00	4	13,806	0.03%
2019/05/21	3.1	42.02	0	0.00	43.05	3.1	13,864	0.02%
2019/05/20	2	41.95	0	0.00	41.90	2	13,733	0.01%
2019/05/16	1	42.20	0	0.00	42.00	1	13,498	0.01%
2019/05/15	16	43.38	0	0.00	43.25	16	13,362	0.12%
2019/05/14	1	43.15	0	0.00	43.15	1	13,373	0.01%
2019/05/13	7	43.84	0	0.00	43.80	7	13,270	0.05%
2019/05/10	10	45.03	0	0.00	44.60	10	13,345	0.07%
2019/05/09	1	44.65	0	0.00	44.60	1	13,436	0.01%
2019/05/08	30	45.10	0	0.00	45.05	30	13,438	0.22%
2019/05/07	0	0.00	1	45.40	45.40	-1	13,491	-0.01%
2019/05/02	0	0.00	9	46.05	46.40	-9	13,506	-0.07%
2019/04/30	1	45.50	0	0.00	45.60	1	13,422	0.01%
2019/04/29	0	0.00	5	45.65	45.70	-5	13,422	-0.04%
2019/04/25	0	0.00	5	45.15	45.20	-5	13,629	-0.04%
2019/04/19	5.4	45.21	0	0.00	45.20	5.4	14,744	0.04%
2019/04/18	1	44.70	0	0.00	45.00	1	14,768	0.01%
2019/04/17	2	45.20	1	45.20	45.20	1	14,610	0.01%
2019/04/16	1	45.10	0	0.00	45.30	1	14,477	0.01%
2019/04/11	0.2	45.60	0	0.00	45.55	0.2	14,325	0.00%
2019/04/09	0.1	45.75	0	0.00	45.75	0.1	14,189	0.00%
2019/04/08	6	45.41	0	0.00	45.35	6	14,074	0.04%
2019/04/01	2	45.90	5	46.19	45.60	-3	13,728	-0.02%
2019/03/29	0	0.00	2	45.70	46.00	-2	13,562	-0.01%
2019/03/27	3	45.02	0	0.00	44.95	3	13,331	0.02%
2019/03/26	1	45.45	0	0.00	45.50	1	13,224	0.01%
2019/03/25	7	45.65	0	0.00	45.55	7	13,349	0.05%
2019/03/20	0	0.00	2	47.28	47.15	-2	13,050	-0.02%
2019/03/19	0	0.00	13	46.62	46.95	-13	12,850	-0.10%
2019/03/13	10.2	45.35	0	0.00	45.25	10.2	12,434	0.08%
2019/03/11	5	44.52	0	0.00	44.50	5	12,436	0.04%
2019/03/07	2	45.00	0	0.00	45.10	2	12,623	0.02%
2019/03/04	1.1	44.96	3	45.20	45.15	-2	12,921	-0.02%
2019/02/26	2	45.45	0	0.00	45.45	2	12,558	0.02%
2019/02/22	5	44.95	0	0.00	45.00	5	12,147	0.04%
2019/02/21	12	45.07	2	45.00	45.10	10	12,083	0.08%
2019/02/19	0.1	44.95	0	0.00	44.85	0.1	11,846	0.00%
2019/02/15	3	44.50	1	44.55	44.40	2	11,767	0.02%
2019/02/14	4	44.60	3	44.67	44.50	1	11,660	0.01%
2019/02/12	2	44.30	0	0.00	44.30	2	11,447	0.02%
2019/02/11	4	44.55	0	0.00	44.15	4	11,317	0.04%
2019/01/30	6	44.62	0	0.00	44.55	6	11,181	0.05%
2019/01/28	0	0.00	8	44.55	44.60	-8	10,954	-0.07%
2019/01/25	5	44.05	0	0.00	44.00	5	10,827	0.05%
2019/01/24	2	44.05	0	0.00	44.05	2	10,643	0.02%
2019/01/23	3	44.10	4	44.30	44.30	-1	10,634	-0.01%
2019/01/21	2.5	44.34	2	44.20	44.30	0.5	10,736	0.00%
2019/01/18	0.2	44.30	0	0.00	44.15	0.2	10,904	0.00%
2019/01/17	5	43.95	1	44.05	44.05	4	11,002	0.04%
2019/01/16	10.1	44.12	0	0.00	44.00	10.1	10,922	0.09%
2019/01/14	8	45.11	0	0.00	45.00	8	10,342	0.08%
2019/01/11	2	46.25	0	0.00	45.95	2	10,140	0.02%
2019/01/10	2	46.60	19	46.74	46.90	-17	9,958	-0.17%
2019/01/09	0	0.00	13	47.09	47.05	-13	10,011	-0.13%
2019/01/04	5	45.05	0	0.00	45.30	5	10,445	0.05%
2019/01/03	1	45.80	1	46.05	45.80	0	10,903	0.00%
2019/01/02	0	0.00	1	46.10	46.10	-1	11,063	-0.01%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/27	9	46.82	0	0.00	46.95	9	11,424	0.08%
2018/12/22	0	0.00	1	47.05	47.05	-1	12,082	-0.01%
2018/12/18	11	47.09	0	0.00	47.05	11	12,666	0.09%
2018/12/12	5	47.50	0	0.00	47.55	5	13,095	0.04%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	11	48.68	0	0.00	48.75	11	12,872	0.09%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/29	5	49.04	0	0.00	48.60	5	12,537	0.04%
2018/11/28	1	48.90	0	0.00	48.85	1	12,400	0.01%
2018/11/23	10	50.20	0	0.00	50.10	10	12,218	0.08%
2018/11/19	0	0.00	2	51.45	51.50	-2	12,437	-0.02%
2018/11/14	0	0.00	16	51.00	51.20	-16	12,470	-0.13%
2018/11/07	0	0.00	5	50.00	50.30	-5	12,670	-0.04%
2018/11/06	30	49.52	30	49.40	49.80	0	12,719	0.00%
2018/11/05	4	48.50	0	0.00	49.20	4	12,683	0.03%
2018/11/02	1	48.25	5	48.50	48.90	-4	12,682	-0.03%
2018/11/01	7	47.96	6	48.23	48.30	1	12,704	0.01%
2018/10/29	6	46.80	0	0.00	46.90	6	12,550	0.05%
2018/10/26	6	47.99	0	0.00	47.10	6	12,485	0.05%
2018/10/25	1	48.40	1	48.45	48.00	0	12,226	0.00%
2018/10/23	6	49.65	0	0.00	49.55	6	12,184	0.05%
2018/10/19	0	0.00	1	49.50	50.20	-1	12,270	-0.01%
2018/10/17	1	50.00	2	49.80	49.75	-1	12,384	-0.01%
2018/10/15	5	49.85	2	50.20	49.95	3	12,269	0.02%
2018/10/11	5	49.92	0	0.00	49.65	5	11,865	0.04%
2018/10/08	0	0.00	8	51.50	51.60	-8	11,184	-0.07%
2018/10/05	7	50.43	13	51.02	50.90	-6	11,086	-0.05%
2018/10/04	2	51.35	0.1	51.60	51.60	2	10,810	0.02%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	1	51.90	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/28	2	51.40	1	51.80	51.80	1	10,484	0.01%
2018/09/27	0.1	51.60	0	0.00	51.90	0.1	10,330	0.00%
2018/09/25	0	0.00	1.2	51.43	51.10	-1.2	10,326	-0.01%
2018/09/21	0	0.00	10	51.40	51.10	-10	10,288	-0.10%
2018/09/20	5	50.40	0	0.00	50.40	5	9,862	0.05%
2018/09/19	0.2	50.30	0	0.00	50.30	0.2	9,754	0.00%
2018/09/13	1	49.95	0	0.00	49.90	1	10,634	0.01%
2018/09/07	2	49.88	0	0.00	49.50	2	11,443	0.02%
2018/09/04	0	0.00	28	50.75	50.90	-28	11,548	-0.24%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/24	1	49.75	2	49.85	49.85	-1	11,640	-0.01%
2018/08/23	0	0.00	1	50.10	50.10	-1	11,918	-0.01%
2018/08/22	2	50.00	2	50.10	50.10	0	12,211	0.00%
2018/08/21	1	50.00	0	0.00	50.00	1	12,096	0.01%
2018/08/20	0.4	50.00	0	0.00	49.90	0.4	12,047	0.00%
2018/08/17	5	49.90	0	0.00	49.90	5	12,024	0.04%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/03	0	0.00	10	50.40	50.80	-10	13,049	-0.08%
2018/07/31	10	50.85	0	0.00	50.70	10	13,175	0.08%
2018/07/30	0	0.00	1	50.40	50.40	-1	12,966	-0.01%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/25	1	50.30	0.6	50.50	50.20	0.4	13,156	0.00%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/19	0	0.00	16	50.71	50.80	-16	13,137	-0.12%
2018/07/16	0	0.00	5	50.80	50.70	-5	13,165	-0.04%
2018/07/13	0	51.00	2	50.70	51.00	-2	13,230	-0.02%
2018/07/12	0	0.00	3	50.60	50.70	-3	13,283	-0.02%
2018/07/10	0	0.00	5	50.50	50.50	-5	13,348	-0.04%
2018/07/09	8	49.90	0	0.00	50.10	8	13,363	0.06%
2018/07/06	0	0.00	1	49.20	49.45	-1	13,375	-0.01%
2018/07/04	0	0.00	1	49.95	50.00	-1	13,615	-0.01%
2018/07/03	5	50.10	0	0.00	50.00	5	13,638	0.04%
2018/06/28	1	50.50	0	0.00	50.50	1	13,314	0.01%
2018/06/27	13	50.83	0	0.00	50.50	13	13,279	0.10%
2018/06/26	2	51.05	0	0.00	50.90	2	13,056	0.02%
2018/06/25	27	53.26	0	0.00	53.20	27	12,832	0.21%
2018/06/22	15	53.53	0	0.00	53.70	15	12,586	0.12%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/14	0	0.00	1	53.30	52.90	-1	12,213	-0.01%
2018/06/13	0	0.00	8	53.89	54.00	-8	12,056	-0.07%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	1	51.70	52.10	-1	12,376	-0.01%
2018/05/30	1.2	51.92	0	0.00	51.20	1.2	12,242	0.01%
2018/05/23	0	0.00	2	53.65	53.30	-2	12,693	-0.02%
2018/05/21	0	0.00	2	53.20	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	14	52.80	52.90	-14	12,560	-0.11%
2018/05/15	5	52.00	5	51.80	51.20	0	12,430	0.00%
2018/05/11	0	0.00	6	51.40	51.80	-6	12,840	-0.05%
2018/05/10	0	0.00	10	50.90	51.00	-10	12,734	-0.08%
2018/05/08	1	50.10	0	0.00	50.70	1	12,895	0.01%
2018/05/04	0.2	50.20	0	0.00	50.10	0.2	12,970	0.00%
2018/05/03	8	50.68	1	50.50	50.40	7	12,844	0.05%
2018/04/30	0	0.00	5	51.00	51.00	-5	13,175	-0.04%
2018/04/27	1	50.70	5	50.80	50.80	-4	13,174	-0.03%
2018/04/26	4	50.30	0	0.00	50.50	4	13,220	0.03%
2018/04/25	0	0.00	1	50.00	50.30	-1	13,266	-0.01%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/17	22	49.98	0	0.00	49.95	22	14,128	0.16%
2018/04/10	0	0.00	5	50.80	51.00	-5	14,659	-0.03%
2018/04/09	8	49.97	4	50.00	50.30	4	14,670	0.03%
2018/04/03	1	49.80	0	0.00	49.90	1	14,590	0.01%
2018/03/30	2	50.10	0	0.00	50.10	2	14,685	0.01%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/26	0	0.00	15	50.20	50.40	-15	14,557	-0.10%
2018/03/23	2	50.10	1	50.10	50.30	1	14,657	0.01%
2018/03/22	0	0.00	5	51.50	51.80	-5	14,418	-0.03%
2018/03/19	4	51.35	0	0.00	51.60	4	14,353	0.03%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/05	10	50.20	6	50.60	50.10	4	15,600	0.03%
2018/03/02	2	51.20	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0	0.00	2	52.50	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	1	52.20	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	18	52.05	52.30	-18	15,567	-0.12%
2018/02/22	3	51.63	0	0.00	51.80	3	16,252	0.02%
2018/02/21	0	0.00	1	51.80	51.90	-1	16,922	-0.01%
2018/02/12	0	0.00	1	51.00	51.00	-1	16,782	-0.01%
2018/02/09	0	0.00	3	49.20	50.20	-3	16,786	-0.02%
2018/02/08	0	0.00	5	50.78	50.60	-5	16,607	-0.03%
2018/02/07	13	50.75	1	50.40	50.20	12	16,574	0.07%
2018/02/06	30	49.72	7	50.06	49.20	23	16,301	0.14%
2018/02/05	12	52.03	0	0.00	52.10	12	15,858	0.08%
2018/02/02	6	53.42	0	0.00	53.40	6	15,666	0.04%
2018/02/01	8	54.13	0	0.00	54.00	8	15,579	0.05%
2018/01/31	3	53.10	8	53.73	54.20	-5	15,496	-0.03%
2018/01/30	8	53.35	0	0.00	53.10	8	15,396	0.05%
2018/01/26	4	53.03	3	53.20	53.20	1	15,407	0.01%
2018/01/25	2	53.00	5	53.34	53.40	-3	15,563	-0.02%
2018/01/24	4	53.05	0	0.00	52.80	4	15,373	0.03%
2018/01/22	0	0.00	25	53.84	54.10	-25	15,357	-0.16%
2018/01/19	0	0.00	3	53.70	53.90	-3	15,384	-0.02%
2018/01/18	3	54.10	3	54.60	53.80	0	15,268	0.00%
2018/01/17	6	54.18	3	54.10	54.20	3	15,074	0.02%
2018/01/16	0.1	54.60	0	0.00	54.80	0.1	14,907	0.00%
2018/01/15	0	0.00	6	53.75	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	5	53.16	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	5	52.90	53.00	-5	14,227	-0.04%
2018/01/10	5	52.90	5	53.00	53.00	0	14,236	0.00%
2018/01/09	2	52.20	1	52.40	52.50	1	14,055	0.01%
2018/01/08	0	0.00	1	52.10	52.50	-1	13,984	-0.01%
2018/01/04	3	51.20	0	0.00	51.90	3	13,779	0.02%
2018/01/03	50	51.50	56	51.32	51.50	-6	13,865	-0.04%