台肥 (1722)-元富-松德券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
65.7
漲跌
▼1.3
漲幅
-1.94%
成交量
4,853張
產業
上市化學類股
593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

台肥 (1722)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	66.00	9	66.25	65.70	-6.9	2,569	-0.27%
2024/05/02	6.1	67.14	1.3	66.69	67.00	4.9	2,500	0.19%
2024/04/30	1	65.80	0	65.51	65.40	1	2,422	0.04%
2024/04/29	4.1	65.76	0	0.00	66.60	4.1	2,373	0.17%
2024/04/26	0	65.00	0.4	64.64	64.60	-0.4	2,297	-0.02%
2024/04/25	3.4	64.54	3	64.70	64.90	0.4	2,275	0.02%
2024/04/24	0.1	64.08	0.5	64.00	64.20	-0.5	2,215	-0.02%
2024/04/23	0	63.23	2.5	63.18	64.00	-2.5	2,184	-0.11%
2024/04/22	2	63.70	1.6	63.48	63.20	0.4	2,125	0.02%
2024/04/19	0.6	63.30	0	0.00	62.40	0.6	2,029	0.03%
2024/04/18	2	62.05	0	0.00	62.20	2	1,930	0.10%
2024/04/17	1	61.60	0	0.00	61.60	1	1,876	0.05%
2024/04/16	0.1	62.00	0	0.00	61.80	0.1	1,875	0.00%
2024/04/15	0	63.20	0	0.00	62.90	0	1,841	0.00%
2024/04/12	0	63.19	0	0.00	63.00	0	1,828	0.00%
2024/04/11	0	63.60	0	0.00	63.20	0	1,812	0.00%
2024/04/10	0	63.71	0.2	64.05	63.60	-0.2	1,822	-0.01%
2024/04/09	0.2	63.50	0	0.00	64.00	0.2	1,839	0.01%
2024/04/08	0.2	63.26	0	0.00	63.40	0.2	1,858	0.01%
2024/04/03	5	63.60	0	0.00	63.50	5	1,864	0.27%
2024/04/02	0	63.90	0	0.00	63.90	0	1,869	0.00%
2024/04/01	0	63.60	5	63.50	63.30	-5	1,856	-0.27%
2024/03/29	0	63.50	0	0.00	63.00	0	1,856	0.00%
2024/03/28	0	63.50	0	0.00	63.30	0	1,860	0.00%
2024/03/27	1	63.01	0	0.00	63.10	1	1,942	0.05%
2024/03/26	0	63.31	0	0.00	62.90	0	2,073	0.00%
2024/03/25	0	64.00	0	0.00	63.50	0	2,138	0.00%
2024/03/22	0	64.00	0	64.60	63.60	0	2,233	0.00%
2024/03/21	0.1	64.12	0	0.00	64.70	0.1	2,328	0.01%
2024/03/20	0	64.20	0	0.00	63.80	0	2,629	0.00%
2024/03/19	0	64.00	0	0.00	63.40	0	2,705	0.00%
2024/03/18	0.1	64.60	0	0.00	64.10	0.1	2,723	0.00%
2024/03/15	0	65.49	0	0.00	64.50	0	2,727	0.00%
2024/03/14	0	65.59	0	0.00	65.50	0	2,720	0.00%
2024/03/13	0	65.70	0	0.00	65.30	0	2,718	0.00%
2024/03/11	0	65.70	0	0.00	65.30	0	2,708	0.00%
2024/03/08	0	65.50	0	0.00	65.10	0	2,709	0.00%
2024/03/07	0	67.50	0.3	67.60	67.00	-0.3	2,670	-0.01%
2024/03/06	0.4	67.09	0	0.00	67.60	0.4	2,663	0.01%
2024/03/05	0	0.00	0.2	66.73	66.70	-0.2	2,680	-0.01%
2024/03/04	0.2	66.30	0	0.00	66.70	0.2	2,705	0.01%
2024/03/01	0	66.70	0	0.00	66.20	0	2,712	0.00%
2024/02/29	0	66.80	0	0.00	66.60	0	2,712	0.00%
2024/02/27	0.1	66.22	0	0.00	66.00	0.1	2,704	0.00%
2024/02/26	0	67.00	0	0.00	66.50	0	2,687	0.00%
2024/02/23	0	67.90	0	0.00	67.30	0	2,679	0.00%
2024/02/22	0	68.00	0.1	68.00	67.90	-0.1	2,673	0.00%
2024/02/21	0.1	67.85	0	0.00	67.70	0.1	2,677	0.00%
2024/02/20	0	67.79	0	0.00	67.30	0	2,684	0.00%
2024/02/19	0	68.00	0.1	68.05	67.90	-0.1	2,703	0.00%
2024/02/16	0.1	66.80	0	0.00	67.20	0.1	2,723	0.00%
2024/02/15	0.1	66.65	0	0.00	67.10	0.1	2,732	0.00%
2024/02/05	0	66.69	0.8	66.50	66.20	-0.7	2,727	-0.03%
2024/02/02	0	66.90	0.5	67.59	66.80	-0.4	2,717	-0.02%
2024/02/01	0	67.50	4.9	67.22	67.30	-4.9	2,715	-0.18%
2024/01/31	0.2	68.14	3	68.40	68.00	-2.8	2,698	-0.10%
2024/01/30	3.6	69.06	5.3	68.93	68.60	-1.6	2,672	-0.06%
2024/01/29	7.5	67.06	0	0.00	68.70	7.5	2,616	0.29%
2024/01/26	0.1	64.90	0	0.00	65.00	0.1	2,539	0.00%
2024/01/25	0	64.30	0	0.00	64.30	0	2,542	0.00%
2024/01/24	0	64.00	0	0.00	63.70	0	2,548	0.00%
2024/01/23	0	63.70	0	63.50	63.40	0	2,571	0.00%
2024/01/22	0.1	63.27	0	0.00	63.10	0.1	2,574	0.01%
2024/01/18	0	63.10	0	63.40	63.00	0	2,562	0.00%
2024/01/17	0.1	63.55	0.1	63.90	62.80	0.1	2,554	0.00%
2024/01/16	0.1	64.87	0	0.00	64.20	0.1	2,516	0.00%
2024/01/15	0.1	65.46	0	0.00	65.40	0.1	2,510	0.00%
2024/01/12	0	65.30	0	0.00	65.10	0	2,519	0.00%
2024/01/11	0	65.40	0.5	65.81	65.20	-0.5	2,528	-0.02%
2024/01/10	0.4	66.27	0.1	67.10	65.60	0.3	2,549	0.01%
2024/01/09	0	67.10	0	0.00	66.70	0	2,538	0.00%
2024/01/08	0	67.90	0.5	68.17	68.00	-0.4	2,548	-0.02%
2024/01/05	0.5	67.81	1	67.70	67.80	-0.5	2,578	-0.02%
2024/01/04	0.4	67.86	0.1	68.20	67.90	0.3	2,600	0.01%
2024/01/03	0.2	67.74	0.3	68.50	68.00	-0.1	2,654	0.00%
2024/01/02	0.3	67.79	0.4	67.50	68.70	-0.1	2,686	0.00%
2023/12/29	0.4	67.23	0	0.00	67.60	0.4	2,663	0.02%
2023/12/28	0.1	66.64	0	0.00	66.90	0.1	2,673	0.00%
2023/12/27	0.1	66.77	0.2	67.28	66.60	-0.2	2,681	-0.01%
2023/12/26	1.3	66.75	0	0.00	66.80	1.3	2,690	0.05%
2023/12/25	0	67.10	0	0.00	66.80	0	2,690	0.00%
2023/12/22	0.1	66.10	0	0.00	67.40	0.1	2,674	0.00%
2023/12/21	0.1	66.54	0.1	67.20	66.40	0	2,582	0.00%
2023/12/20	0.3	66.87	0	0.00	68.30	0.3	2,454	0.01%
2023/12/19	0.2	66.51	1.2	67.06	67.10	-1	2,366	-0.04%
2023/12/18	0.2	67.55	21.6	67.39	66.80	-21.5	2,281	-0.94%
2023/12/15	22.3	69.03	17.7	68.65	68.20	4.6	2,168	0.21%
2023/12/14	15.6	66.24	9	65.34	67.50	6.6	1,849	0.35%
2023/12/13	0	64.60	0.2	64.40	64.60	-0.2	1,745	-0.01%
2023/12/12	0	64.20	1	64.40	64.50	-1	1,770	-0.05%
2023/12/11	0.2	64.21	0.3	64.10	64.30	0	1,787	0.00%
2023/12/08	0.3	63.60	0	0.00	63.50	0.3	1,762	0.01%
2023/12/07	0	63.70	0	0.00	63.40	0	1,758	0.00%
2023/12/06	1	63.80	0	0.00	63.80	1	1,759	0.06%
2023/12/05	0.1	63.70	0.1	64.00	63.80	0	1,753	0.00%
2023/12/04	0.1	63.77	0.3	63.87	63.90	-0.2	1,752	-0.01%
2023/12/01	0	63.80	0.2	63.87	63.60	-0.2	1,741	-0.01%
2023/11/30	0	63.90	0.5	63.70	63.70	-0.5	1,746	-0.03%
2023/11/29	0.1	63.78	1	63.70	64.10	-0.9	1,722	-0.05%
2023/11/28	1.9	63.04	0	0.00	63.40	1.9	1,684	0.11%
2023/11/27	0	62.80	2.4	62.97	62.70	-2.3	1,681	-0.14%
2023/11/24	0	62.66	0	0.00	62.70	0	1,696	0.00%
2023/11/22	0.7	61.81	20.4	62.02	62.40	-19.7	1,725	-1.14%
2023/11/21	1	61.80	0	0.00	62.00	1	1,786	0.05%
2023/11/20	0	62.20	1.3	62.14	61.90	-1.3	1,821	-0.07%
2023/11/17	0	62.70	3	62.60	62.70	-3	1,857	-0.16%
2023/11/16	0.3	62.12	1.1	62.28	62.30	-0.8	1,835	-0.04%
2023/11/15	2.2	61.91	0	0.00	62.10	2.2	1,815	0.12%
2023/11/14	0	61.30	0	0.00	61.40	0	1,789	0.00%
2023/11/13	0	61.10	1	60.71	60.90	-1	1,794	-0.05%
2023/11/10	0	60.98	0	0.00	60.80	0	1,801	0.00%
2023/11/09	0	61.10	0	0.00	61.00	0	1,820	0.00%
2023/11/08	0	60.80	1.8	61.00	60.70	-1.8	1,855	-0.10%
2023/11/07	0	61.00	0.6	61.19	60.90	-0.6	1,888	-0.03%
2023/11/06	1.2	61.13	36.1	61.30	61.00	-34.9	1,902	-1.83%
2023/11/03	0.3	60.25	12	60.50	60.40	-11.7	1,924	-0.61%
2023/11/02	1.1	60.11	0	0.00	60.00	1.1	1,931	0.06%
2023/11/01	0	60.10	3	59.70	59.60	-3	1,939	-0.15%
2023/10/31	0	59.60	0	60.40	59.30	0	1,940	0.00%
2023/10/30	0	60.40	1.6	60.43	60.00	-1.6	1,947	-0.08%
2023/10/27	1.1	60.58	0.7	60.57	60.40	0.5	1,947	0.02%
2023/10/26	0	60.30	3.4	60.36	60.10	-3.3	1,965	-0.17%
2023/10/25	0	60.80	2.1	60.76	60.50	-2.1	1,973	-0.11%
2023/10/24	1	60.50	1.8	60.65	60.40	-0.8	1,993	-0.04%
2023/10/23	0	60.60	2.5	60.59	60.50	-2.5	2,003	-0.12%
2023/10/20	0	60.50	4.1	60.46	60.20	-4.1	2,028	-0.20%
2023/10/19	0	61.40	1.6	61.09	61.00	-1.5	2,045	-0.07%
2023/10/18	0	62.10	2	61.75	61.50	-1.9	2,097	-0.09%
2023/10/17	0.1	62.75	0.4	62.73	62.30	-0.3	2,083	-0.02%
2023/10/16	0.8	63.20	0.2	63.40	63.40	0.6	2,091	0.03%
2023/10/13	2	63.00	1.1	63.10	62.80	0.8	2,071	0.04%
2023/10/12	1.7	62.54	0	0.00	62.70	1.7	2,066	0.08%
2023/10/11	5.7	61.44	7.7	61.89	62.50	-1.9	2,147	-0.09%
2023/10/06	7.2	60.78	2	60.96	60.80	5.1	2,107	0.24%
2023/10/05	0.3	59.33	1.2	59.11	59.50	-0.8	2,053	-0.04%
2023/10/04	11.9	58.74	0	0.00	58.70	11.9	2,102	0.57%
2023/10/03	0	58.58	0	0.00	58.60	0	2,078	0.00%
2023/10/02	0	59.00	2	59.00	58.80	-2	2,058	-0.10%
2023/09/28	0	59.20	0	0.00	58.90	0	2,055	0.00%
2023/09/27	0	59.40	0	0.00	59.10	0	2,046	0.00%
2023/09/26	0	59.60	0	0.00	59.20	0	2,040	0.00%
2023/09/25	0	60.20	0	0.00	60.00	0	2,029	0.00%
2023/09/22	0	59.70	0	0.00	59.60	0	2,014	0.00%
2023/09/21	0	59.80	0	0.00	59.50	0	2,009	0.00%
2023/09/20	0	60.40	1	60.30	60.20	-0.9	1,972	-0.05%
2023/09/19	1	60.51	0	0.00	60.40	1	1,964	0.05%
2023/09/18	72	60.81	1	60.60	60.60	71	1,947	3.65%
2023/09/15	0.1	61.10	1.3	61.15	61.00	-1.3	1,945	-0.06%
2023/09/14	0.3	60.59	6	60.60	60.80	-5.7	1,887	-0.30%
2023/09/13	2	60.50	0.2	60.80	60.00	1.8	1,850	0.10%
2023/09/12	0	60.37	1.2	60.58	60.40	-1.2	1,853	-0.06%
2023/09/11	2.4	60.37	0	0.00	60.10	2.4	1,838	0.13%
2023/09/08	0.1	60.40	0.1	60.34	60.30	0	1,825	0.00%
2023/09/07	0	60.30	0.4	60.31	60.40	-0.3	1,833	-0.02%
2023/09/06	0	60.30	1	60.50	60.30	-1	1,829	-0.05%
2023/09/05	1	60.50	1.8	60.62	60.70	-0.8	1,825	-0.04%
2023/09/04	2.3	60.42	0.3	60.30	60.50	2	1,834	0.11%
2023/09/01	0	60.50	1	60.50	60.40	-1	1,853	-0.05%
2023/08/31	8	59.88	0	0.00	59.60	8	1,850	0.43%
2023/08/30	0	60.40	2	60.20	60.10	-2	1,837	-0.11%
2023/08/29	0	60.00	0	0.00	59.80	0	1,818	0.00%
2023/08/28	4	59.08	0	0.00	58.90	4	1,807	0.22%
2023/08/25	0	59.80	0	0.00	59.60	0	1,814	0.00%
2023/08/24	0	63.00	1.3	63.07	62.70	-1.3	1,752	-0.07%
2023/08/23	1.3	63.23	0	0.00	63.20	1.3	1,709	0.08%
2023/08/22	1	62.60	0.5	62.76	62.50	0.5	1,683	0.03%
2023/08/21	2.5	62.59	0	0.00	62.70	2.5	1,684	0.15%
2023/08/18	0	62.60	0	0.00	62.50	0	1,680	0.00%
2023/08/17	4	62.40	0	0.00	62.70	4	1,682	0.24%
2023/08/16	0	0.00	0.4	62.72	62.60	-0.4	1,668	-0.03%
2023/08/15	0.4	63.00	0	0.00	62.70	0.4	1,658	0.03%
2023/08/14	0	61.60	0	0.00	62.20	0	1,648	0.00%
2023/08/11	0	62.30	0	0.00	62.00	0	1,619	0.00%
2023/08/10	1	62.61	1	62.90	62.60	0	1,586	0.00%
2023/08/09	2	63.60	0	0.00	63.40	2	1,578	0.13%
2023/08/08	0	63.10	0	0.00	63.00	0	1,550	0.00%
2023/08/04	0	63.30	0	0.00	63.00	0	1,567	0.00%
2023/08/02	0	64.20	0	0.00	63.50	0	1,595	0.00%
2023/07/28	2	64.40	0	0.00	64.40	2	1,628	0.12%
2023/07/27	2	64.50	0	0.00	64.60	2	1,625	0.12%
2023/07/26	0	64.70	0	0.00	64.60	0	1,614	0.00%
2023/07/24	0	64.30	5.3	64.14	64.40	-5.3	1,602	-0.33%
2023/07/21	5.2	64.70	10	64.75	64.50	-4.8	1,614	-0.30%
2023/07/20	0	0.00	0.6	63.69	63.60	-0.6	1,583	-0.04%
2023/07/19	0.7	63.48	0	0.00	63.20	0.7	1,583	0.05%
2023/07/18	2	63.50	0.3	63.56	63.10	1.7	1,593	0.11%
2023/07/17	1	63.70	1.5	63.90	63.60	-0.5	1,580	-0.03%
2023/07/14	1	64.00	3	63.70	64.10	-2	1,572	-0.13%
2023/07/13	5	62.74	1	63.00	62.70	4	1,466	0.27%
2023/07/12	2	61.30	3.1	61.82	61.40	-1.1	1,432	-0.08%
2023/07/11	3.1	62.15	0	0.00	62.10	3.1	1,439	0.21%
2023/07/06	0	0.00	1	60.10	60.30	-1	1,420	-0.07%
2023/07/05	2	61.00	0	0.00	60.90	2	1,413	0.14%
2023/06/30	0	0.00	0.2	60.80	60.50	-0.2	1,430	-0.02%
2023/06/27	0	0.00	100	61.10	61.00	-100	1,441	-6.94%
2023/06/21	10	61.30	0	0.00	61.40	10	1,463	0.68%
2023/06/20	3	61.40	1.1	61.52	61.40	1.9	1,465	0.13%
2023/06/19	0.1	61.70	0.6	61.94	61.80	-0.5	1,462	-0.04%
2023/06/16	0.1	62.30	1.4	62.23	61.80	-1.2	1,462	-0.09%
2023/06/15	1.7	62.25	1.9	62.30	62.20	-0.1	1,451	-0.01%
2023/06/13	0.8	62.19	0.1	62.20	62.20	0.8	1,478	0.05%
2023/06/12	0	0.00	1.5	62.26	62.10	-1.5	1,472	-0.10%
2023/06/09	0.2	61.90	3.1	61.91	62.10	-2.9	1,489	-0.19%
2023/06/08	3.3	61.80	0	0.00	62.00	3.3	1,490	0.22%
2023/06/07	1.1	61.40	0	0.00	61.50	1.1	1,504	0.07%
2023/06/05	0	0.00	0.6	60.74	60.50	-0.6	1,526	-0.04%
2023/06/02	0.6	60.60	0	0.00	60.70	0.6	1,527	0.04%
2023/05/30	5	60.00	15	59.90	60.00	-10	1,503	-0.67%
2023/05/26	0	0.00	9	59.30	59.10	-9	1,516	-0.59%
2023/05/23	5	60.40	0.2	60.30	60.50	4.8	1,524	0.31%
2023/05/22	0.2	60.20	0	0.00	60.30	0.2	1,529	0.02%
2023/05/18	0	0.00	3	59.40	59.50	-3	1,525	-0.20%
2023/05/17	2	59.40	0	0.00	59.50	2	1,523	0.13%
2023/05/16	7	59.80	0.1	60.00	59.80	6.9	1,509	0.46%
2023/05/15	0.1	59.11	0	0.00	59.50	0.1	1,506	0.01%
2023/05/12	0	0.00	3.3	60.02	59.60	-3.3	1,504	-0.22%
2023/05/11	0	0.00	3.3	60.02	60.10	-3.3	1,501	-0.22%
2023/05/10	0	0.00	4.4	61.21	61.00	-4.4	1,489	-0.30%
2023/05/09	36.2	61.26	2.7	60.70	61.00	33.5	1,482	2.26%
2023/05/08	8.6	60.32	0	0.00	60.80	8.6	1,463	0.59%
2023/05/05	0.6	58.97	0	0.00	59.20	0.6	1,444	0.04%
2023/05/03	0	0.00	0.8	59.20	59.20	-0.8	1,478	-0.05%
2023/05/02	35	59.37	0.4	59.20	59.50	34.6	1,512	2.29%
2023/04/28	1.2	58.84	0	0.00	59.10	1.2	1,515	0.08%
2023/04/27	0	58.50	0	58.70	58.50	0	1,503	0.00%
2023/04/26	20.2	58.79	2.1	58.53	58.70	18.1	1,497	1.21%
2023/04/25	16.1	58.19	3.9	58.11	57.90	12.2	1,470	0.83%
2023/04/24	0.6	58.00	1.2	57.81	57.70	-0.6	1,447	-0.04%
2023/04/21	4.5	57.69	0.3	58.01	57.40	4.2	1,444	0.29%
2023/04/20	0.3	57.20	0	0.00	57.10	0.3	1,419	0.02%
2023/04/19	0	57.01	0	0.00	57.00	0	1,434	0.00%
2023/04/12	0	0.00	1	57.45	57.20	-1	1,382	-0.07%
2023/04/11	0.5	57.30	0.2	57.50	57.50	0.3	1,387	0.02%
2023/04/10	0.7	56.78	10	56.30	56.80	-9.3	1,379	-0.68%
2023/04/06	0	56.50	0	0.00	56.20	0	1,382	0.00%
2023/03/30	0	56.40	0	0.00	56.00	0	1,382	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/22	0	0.00	0.2	56.70	56.60	-0.2	1,403	-0.01%
2023/03/21	0.2	56.40	0	0.00	56.40	0.2	1,401	0.01%
2023/03/20	0	55.90	0	0.00	55.80	0	1,399	0.00%
2023/03/16	0	56.10	0	0.00	55.80	0	1,397	0.00%
2023/03/15	0	0.00	0.9	56.64	56.20	-0.9	1,401	-0.07%
2023/03/14	0.9	56.24	0	0.00	56.50	0.9	1,423	0.07%
2023/03/13	0	56.10	0	0.00	56.10	0	1,415	0.00%
2023/03/08	0	0.00	0.2	58.40	57.80	-0.2	1,396	-0.01%
2023/03/07	0	0.00	0.1	58.23	58.50	-0.1	1,377	-0.01%
2023/03/06	0.3	58.10	0.5	58.40	57.90	-0.2	1,381	-0.01%
2023/03/03	0.5	57.90	0	0.00	57.90	0.5	1,383	0.04%
2023/03/01	0	0.00	1.4	57.50	57.30	-1.4	1,399	-0.10%
2023/02/24	1.4	58.14	1.8	58.11	57.50	-0.4	1,395	-0.03%
2023/02/23	1.8	57.74	0	0.00	57.80	1.8	1,381	0.13%
2023/02/21	0	0.00	0.1	57.90	57.50	-0.1	1,366	0.00%
2023/02/20	0.1	57.60	0	0.00	57.50	0.1	1,372	0.00%
2023/02/15	0	0.00	0.9	56.50	56.10	-0.9	1,433	-0.06%
2023/02/14	0.9	55.84	0	0.00	56.00	0.9	1,449	0.06%
2023/02/13	0	55.90	0	0.00	55.70	0	1,468	0.00%
2023/02/10	0	0.00	1	55.90	55.80	-1	1,478	-0.07%
2023/02/09	0	56.60	0	0.00	56.20	0	1,480	0.00%
2023/02/07	0	56.95	0.4	57.00	56.80	-0.4	1,469	-0.03%
2023/02/06	0.4	57.00	1.5	57.00	56.70	-1.1	1,461	-0.07%
2023/02/03	1.4	56.75	3.2	56.78	57.10	-1.8	1,449	-0.12%
2023/02/02	3.3	56.44	0	0.00	56.60	3.3	1,415	0.23%
2023/02/01	0	0.00	3.4	55.58	55.60	-3.4	1,398	-0.25%
2023/01/31	3.4	55.78	0	0.00	55.80	3.4	1,389	0.25%
2023/01/30	0	54.90	0	0.00	54.60	0	1,353	0.00%
2023/01/17	0	0.00	0.1	54.62	54.30	-0.1	1,349	-0.01%
2023/01/16	0.1	54.70	0	0.00	54.60	0.1	1,354	0.01%
2023/01/10	0	0.00	2	53.40	53.40	-2	1,360	-0.15%
2022/12/27	1	53.70	0	54.00	53.70	1	1,437	0.07%
2022/12/26	0	53.30	0	0.00	53.40	0	1,446	0.00%
2022/12/23	0	0.00	0.2	53.20	53.10	-0.2	1,470	-0.01%
2022/12/22	0.2	53.60	0	0.00	53.40	0.2	1,541	0.01%
2022/12/21	0	0.00	0.1	53.88	53.20	-0.1	1,592	0.00%
2022/12/20	0.1	53.90	0	0.00	53.20	0.1	1,643	0.00%
2022/12/15	0	0.00	0.1	54.50	54.30	-0.1	1,711	0.00%
2022/12/14	0.1	54.55	0	0.00	54.20	0.1	1,731	0.00%
2022/12/08	1	54.00	0	0.00	54.20	1	1,780	0.06%
2022/12/01	0	0.00	10	56.70	56.20	-10	1,788	-0.56%
2022/11/28	0	0.00	0.6	55.48	55.50	-0.6	1,765	-0.03%
2022/11/25	0.7	56.10	0.5	56.34	55.80	0.2	1,793	0.01%
2022/11/24	0.5	55.64	0	0.00	56.00	0.5	1,818	0.03%
2022/11/23	1	55.40	0	55.52	54.80	1	1,838	0.05%
2022/11/22	0	55.30	0	0.00	55.30	0	1,852	0.00%
2022/11/14	0	0.00	2	55.29	55.50	-2	2,094	-0.10%
2022/11/11	2	55.08	0	0.00	55.00	2	2,102	0.10%
2022/11/10	0	0.00	0.5	54.90	54.10	-0.5	2,106	-0.03%
2022/11/09	0.5	55.37	0.6	55.50	55.50	0	2,106	0.00%
2022/11/08	0	0.00	0.7	54.83	54.70	-0.7	2,115	-0.03%
2022/11/07	0	0.00	0.6	53.81	54.30	-0.6	2,126	-0.03%
2022/11/04	0.7	53.27	0	0.00	54.00	0.7	2,141	0.03%
2022/11/03	1.1	53.50	0	0.00	53.40	1.1	2,156	0.05%
2022/11/02	0	0.00	0	53.40	53.40	0	2,178	0.00%
2022/11/01	0	53.10	0	0.00	53.10	0	2,206	0.00%
2022/10/25	0	0.00	4.1	51.72	51.10	-4.1	2,290	-0.18%
2022/10/24	4.1	52.50	0.4	52.20	51.80	3.7	2,305	0.16%
2022/10/21	0.6	51.82	0	0.00	51.60	0.6	2,323	0.03%
2022/10/20	0	0.00	1	50.90	50.90	-1	2,327	-0.04%
2022/10/19	0	52.20	0	0.00	51.50	0	2,330	0.00%
2022/10/06	1	54.90	0	0.00	54.90	1	2,277	0.04%
2022/10/03	1	54.60	0	0.00	54.30	1	2,357	0.04%
2022/09/30	0	0.00	1.6	54.80	55.10	-1.6	2,379	-0.07%
2022/09/29	1.6	54.41	0	0.00	54.50	1.6	2,434	0.07%
2022/09/28	0	0.00	0.2	55.68	53.40	-0.2	2,398	-0.01%
2022/09/27	0.2	55.48	0.3	55.50	55.00	0	2,384	0.00%
2022/09/26	0.3	56.20	0.3	57.10	55.90	-0.1	2,376	0.00%
2022/09/23	1.3	58.24	0.2	58.80	58.10	1.1	2,352	0.05%
2022/09/22	0.2	59.00	0	0.00	58.80	0.2	2,365	0.01%
2022/09/20	0	60.50	0	0.00	60.10	0	2,374	0.00%
2022/09/14	0	0.00	0.1	61.80	61.10	-0.1	2,450	-0.01%
2022/09/13	0.1	62.30	0	0.00	61.90	0.1	2,484	0.01%
2022/09/12	0	0.00	0.2	62.20	62.20	-0.2	2,542	-0.01%
2022/09/08	0.2	61.00	1	61.50	61.80	-0.8	2,611	-0.03%
2022/09/07	1	60.60	0	0.00	60.10	1	2,595	0.04%
2022/09/05	3	61.70	0	0.00	61.70	3	2,601	0.12%
2022/08/30	0.1	64.15	0	0.00	63.70	0.1	2,589	0.00%
2022/08/29	0	0.00	0.3	63.67	63.50	-0.3	2,608	-0.01%
2022/08/26	0	0.00	0.3	64.20	64.10	-0.3	2,603	-0.01%
2022/08/25	0.6	65.70	0	0.00	65.90	0.6	2,593	0.02%
2022/08/24	1	65.60	0	0.00	64.70	1	2,526	0.04%
2022/08/22	1	66.30	0	0.00	66.10	1	2,433	0.04%
2022/08/18	0	0.00	0.2	66.65	66.30	-0.2	2,441	-0.01%
2022/08/17	0.2	66.50	0	0.00	66.40	0.2	2,449	0.01%
2022/08/12	0	0.00	5	67.00	66.30	-5	2,457	-0.20%
2022/08/05	0	0.00	2	63.70	63.80	-2	2,622	-0.08%
2022/07/28	0	0.00	2	63.90	64.20	-2	3,280	-0.06%
2022/07/19	0	0.00	1	62.00	61.80	-1	3,806	-0.03%
2022/07/14	1	61.30	0	0.00	61.90	1	4,198	0.02%
2022/07/13	1	60.70	0	0.00	60.50	1	4,339	0.02%
2022/07/12	0	0.00	1	60.20	60.00	-1	4,580	-0.02%
2022/07/11	2	62.80	1	62.70	61.90	1	4,737	0.02%
2022/07/05	0	0.00	2	63.00	63.00	-2	6,614	-0.03%
2022/07/04	0	62.30	0	0.00	62.10	0	7,200	0.00%
2022/06/28	1	65.70	0	0.00	65.70	1	7,845	0.01%
2022/06/27	1	65.50	0	0.00	65.40	1	8,278	0.01%
2022/06/21	0	0.00	1	64.50	65.80	-1	9,128	-0.01%
2022/06/20	1	65.00	0	0.00	64.30	1	9,327	0.01%
2022/06/17	0	0.00	19	66.70	67.50	-19	9,515	-0.20%
2022/06/07	4	68.33	1	68.30	68.10	3	10,748	0.03%
2022/06/01	2	69.50	0	0.00	69.40	2	10,932	0.02%
2022/05/30	0	69.80	0	0.00	69.80	0	10,924	0.00%
2022/05/26	0	0.00	11	69.80	68.90	-11	10,986	-0.10%
2022/05/24	11	68.80	0	0.00	68.70	11	11,020	0.10%
2022/05/23	0	0.00	9.4	69.41	69.70	-9.4	10,970	-0.09%
2022/05/20	8	68.99	0	0.00	69.00	8	10,950	0.07%
2022/05/19	1	68.60	0	0.00	69.10	1	10,926	0.01%
2022/05/18	1	68.90	7	70.30	70.30	-6	10,890	-0.06%
2022/05/17	0	0.00	3	68.40	68.80	-3	10,856	-0.03%
2022/05/13	21	67.02	20	67.50	67.60	1	10,748	0.01%
2022/05/12	8	69.33	3.1	69.21	68.20	4.9	10,663	0.05%
2022/05/11	7.1	69.35	22	69.54	71.10	-14.9	10,578	-0.14%
2022/05/10	12	68.91	7	68.30	69.70	5	10,448	0.05%
2022/05/09	11	74.65	3.6	72.51	71.60	7.4	10,226	0.07%
2022/05/06	0	0.00	13	77.22	77.10	-13	10,051	-0.13%
2022/05/05	0.6	76.50	1	76.70	76.80	-0.4	9,958	0.00%
2022/05/04	1	75.60	1	75.60	75.90	0	9,932	0.00%
2022/05/03	1	74.20	1	73.70	74.30	0	9,954	0.00%
2022/04/29	1	75.60	3	75.40	74.90	-2	9,976	-0.02%
2022/04/28	1	76.40	4	75.88	75.80	-3	9,974	-0.03%
2022/04/27	2	73.15	0	0.00	72.70	2	9,845	0.02%
2022/04/26	0	0.00	10	73.30	73.60	-10	9,796	-0.10%
2022/04/25	7	73.79	15	73.30	73.00	-8	9,748	-0.08%
2022/04/22	7	75.67	1	75.60	75.40	6	9,653	0.06%
2022/04/21	5	77.88	0	0.00	77.60	5	9,609	0.05%
2022/04/20	3	79.87	2.1	79.60	79.70	0.9	9,547	0.01%
2022/04/19	34	77.66	16	77.69	78.40	18	9,594	0.19%
2022/04/18	6	79.08	10	78.64	78.60	-4	9,552	-0.04%
2022/04/15	5	79.22	4	79.11	78.40	1	9,397	0.01%
2022/04/14	1.1	79.58	2	78.60	78.60	-0.9	9,244	-0.01%
2022/04/13	2	78.35	32	78.99	78.80	-30	9,109	-0.33%
2022/04/12	23	78.80	31.9	79.62	79.20	-8.9	8,838	-0.10%
2022/04/11	78.9	83.92	76.3	83.29	82.80	2.6	8,298	0.03%
2022/04/08	44.3	80.01	70.1	79.71	80.00	-25.7	7,229	-0.36%
2022/04/07	45	77.55	10.6	78.00	75.10	34.4	6,642	0.52%
2022/04/06	6.6	77.01	5	77.20	77.10	1.6	6,431	0.02%
2022/04/01	2	73.50	3	74.07	73.70	-1	6,169	-0.02%
2022/03/31	15	75.09	11	74.92	73.30	4	6,084	0.07%
2022/03/30	45	75.18	33.9	75.69	74.90	11.1	5,916	0.19%
2022/03/29	9.9	78.12	22.1	77.96	79.10	-12.1	5,462	-0.22%
2022/03/28	0	75.60	7	75.14	75.90	-7	4,853	-0.14%
2022/03/25	1	73.90	0	0.00	74.50	1	4,697	0.02%
2022/03/24	1.7	74.66	1	74.20	74.20	0.7	4,677	0.01%
2022/03/23	7.3	74.52	0.2	74.43	73.80	7.1	4,646	0.15%
2022/03/22	8.2	75.14	9	75.56	76.80	-0.8	4,421	-0.02%
2022/03/21	1	72.70	2	72.30	72.60	-1	4,172	-0.02%
2022/03/18	9.1	72.61	3	72.10	70.40	6.1	4,123	0.15%
2022/03/17	1	73.10	1.2	72.81	72.90	-0.2	3,977	0.00%
2022/03/16	11.2	74.38	4.9	73.05	72.50	6.2	3,915	0.16%
2022/03/15	20.2	76.52	22.7	75.02	73.40	-2.6	3,776	-0.07%
2022/03/14	24.9	75.15	45.9	76.42	76.60	-21	3,428	-0.61%
2022/03/11	0.5	71.40	1.2	71.84	71.70	-0.6	2,950	-0.02%
2022/03/10	0	0.00	6.1	71.70	71.70	-6.1	2,910	-0.21%
2022/03/09	2.4	71.20	1	71.99	70.90	1.4	2,864	0.05%
2022/03/08	0.1	69.50	0.4	69.27	68.90	-0.3	2,726	-0.01%
2022/03/07	0.4	70.05	0.7	69.80	70.20	-0.3	2,684	-0.01%
2022/03/04	2	69.80	0	70.40	69.90	2	2,655	0.07%
2022/03/03	2	70.50	1	70.40	70.60	1	2,686	0.04%
2022/03/02	6.1	70.24	11	70.48	70.80	-4.9	2,732	-0.18%
2022/03/01	1.3	69.48	0	0.00	69.70	1.3	2,684	0.05%
2022/02/25	0.3	68.56	0	0.00	68.40	0.3	2,704	0.01%
2022/02/22	3	67.80	0	0.00	68.10	3	2,725	0.11%
2022/02/18	1	68.70	0.2	69.00	68.60	0.8	2,803	0.03%
2022/02/17	0	0.00	2	68.50	68.70	-2	2,891	-0.07%
2022/02/16	0.2	67.90	0	0.00	68.40	0.2	2,951	0.01%
2022/02/15	0	68.00	0	0.00	67.90	0	2,982	0.00%
2022/02/14	0	68.00	0	0.00	67.80	0	3,051	0.00%
2022/02/08	0	68.10	0	0.00	68.10	0	3,553	0.00%
2022/02/07	0	0.00	0	67.20	67.40	0	3,572	0.00%
2022/01/26	0	65.80	0	0.00	66.80	0	3,574	0.00%
2022/01/20	0	0.00	1	68.58	68.00	-1	3,501	-0.03%
2022/01/19	4	68.67	0.9	69.09	68.60	3.1	3,488	0.09%
2022/01/18	3.9	69.02	0	0.00	69.00	3.9	3,495	0.11%
2022/01/14	4	69.85	0	71.30	69.60	4	3,578	0.11%
2022/01/13	0	71.81	1.1	72.65	71.60	-1.1	3,646	-0.03%
2022/01/12	0.1	71.70	3.3	72.67	72.80	-3.3	3,631	-0.09%
2022/01/11	1.3	72.14	2.2	71.59	72.00	-0.9	3,572	-0.02%
2022/01/10	5.2	71.82	20.1	71.85	71.30	-14.9	3,506	-0.42%
2022/01/07	4	70.10	1	70.10	70.00	3	3,491	0.09%
2022/01/04	1	69.10	0	0.00	68.90	1	3,844	0.03%
2021/12/30	1	70.20	0	0.00	70.00	1	4,129	0.02%
2021/12/29	6	69.28	1	69.90	69.80	5	4,301	0.12%
2021/12/27	2	69.15	0	0.00	68.90	2	4,789	0.04%
2021/12/23	1	69.20	0	0.00	69.10	1	5,133	0.02%
2021/12/22	1	69.50	0	0.00	69.50	1	5,381	0.02%
2021/12/21	0	0.00	0	69.80	70.00	0	5,476	0.00%
2021/12/20	0	69.70	1	69.70	69.30	-1	5,501	-0.02%
2021/12/17	1	70.70	13.2	70.84	70.50	-12.2	5,483	-0.22%
2021/12/16	0	0.00	1	69.40	69.30	-1	5,428	-0.02%
2021/12/15	0	0.00	0	69.50	69.30	0	5,436	0.00%
2021/12/14	0	69.00	0	0.00	69.10	0	5,456	0.00%
2021/12/13	0	0.00	1	69.40	69.00	-1	5,456	-0.02%
2021/12/09	2	68.50	3	69.10	68.50	-1	5,513	-0.02%
2021/12/08	0	0.00	1	69.70	69.10	-1	5,529	-0.02%
2021/12/07	2	67.95	0	0.00	68.50	2	5,507	0.04%
2021/12/06	0	0.00	3	68.50	68.50	-3	5,499	-0.05%
2021/12/02	3.2	68.10	0	0.00	67.80	3.2	5,502	0.06%
2021/11/30	1	68.70	1	68.60	68.30	0	5,490	0.00%
2021/11/29	1	68.90	3.4	69.55	68.50	-2.4	5,463	-0.04%
2021/11/26	3.5	70.60	6	71.00	70.50	-2.5	5,419	-0.05%
2021/11/25	0	0.00	0.1	70.60	70.30	-0.1	5,385	0.00%
2021/11/24	3.1	69.72	3.7	69.92	70.60	-0.5	5,409	-0.01%
2021/11/23	7.7	70.20	10	69.52	69.40	-2.3	5,391	-0.04%
2021/11/22	3	69.20	0	0.00	68.90	3	5,343	0.06%
2021/11/19	0	0.00	3	68.50	68.70	-3	5,333	-0.06%
2021/11/18	0	0.00	1	68.60	69.00	-1	5,308	-0.02%
2021/11/17	0	0.00	1	67.80	67.80	-1	5,281	-0.02%
2021/11/16	1	67.90	0	0.00	68.70	1	5,266	0.02%
2021/11/15	2	69.70	0	0.00	69.50	2	5,197	0.04%
2021/11/12	1	70.80	0	0.00	70.80	1	5,153	0.02%
2021/11/11	1	70.60	0	0.00	71.40	1	5,135	0.02%
2021/11/10	3	71.70	0.6	72.35	71.70	2.4	5,072	0.05%
2021/11/09	0.6	71.07	5.2	70.80	71.80	-4.6	4,991	-0.09%
2021/11/08	8.2	70.02	3	71.88	69.80	5.2	4,863	0.11%
2021/11/05	3	67.10	0	0.00	68.50	3	4,598	0.07%
2021/11/03	2	67.10	0	0.00	67.50	2	4,558	0.04%
2021/11/02	2	67.75	0	0.00	67.40	2	4,539	0.04%
2021/11/01	0	0.00	1	68.10	68.40	-1	4,503	-0.02%
2021/10/29	3	68.17	0	0.00	67.90	3	4,477	0.07%
2021/10/28	0	68.20	0	0.00	69.10	0	4,426	0.00%
2021/10/27	3	69.67	0	69.50	68.80	3	4,402	0.07%
2021/10/26	0	0.00	0.3	70.08	70.20	-0.3	4,387	-0.01%
2021/10/25	0.3	70.10	0	0.00	70.20	0.3	4,358	0.01%
2021/10/22	0	69.50	1.1	69.84	69.30	-1.1	4,326	-0.02%
2021/10/21	1.1	70.88	1	70.30	70.40	0.1	4,270	0.00%
2021/10/20	0	68.70	0	69.10	69.20	0	4,160	0.00%
2021/10/19	0	68.75	1	69.33	70.00	-1	4,147	-0.02%
2021/10/18	6	67.27	0	0.00	67.70	6	4,096	0.15%
2021/10/14	5	68.62	25	68.60	67.00	-20	4,003	-0.50%
2021/10/13	1	69.70	1	70.40	70.30	0	3,799	0.00%
2021/10/12	22	70.07	4	69.98	69.60	18	3,709	0.49%
2021/10/08	7	69.70	6.8	69.19	69.90	0.2	3,641	0.01%
2021/10/07	8	70.51	12	70.81	70.00	-4	3,511	-0.11%
2021/10/06	4	70.88	9	69.89	71.00	-5	3,343	-0.15%
2021/10/05	2	68.20	7.1	69.40	70.00	-5.1	3,151	-0.16%
2021/10/04	15	68.92	21.1	68.37	69.50	-6.1	3,000	-0.20%
2021/10/01	2	66.30	3	66.40	65.60	-1	2,686	-0.04%
2021/09/30	12.1	66.71	45	66.94	67.80	-32.9	2,544	-1.29%
2021/09/29	5	64.32	15	65.22	65.10	-10	2,332	-0.43%
2021/09/28	0	0.00	2	63.15	63.10	-2	2,081	-0.10%
2021/09/27	0	0.00	1	61.90	61.70	-1	1,995	-0.05%
2021/09/24	4	60.90	0	0.00	60.60	4	1,964	0.20%
2021/09/23	0	60.90	0	0.00	61.00	0	1,946	0.00%
2021/09/22	1	58.41	0	0.00	58.80	1	1,903	0.05%
2021/09/16	2	58.80	3	58.67	58.90	-1	1,873	-0.05%
2021/09/15	31	59.05	1	58.40	58.90	30	1,874	1.60%
2021/09/13	0	0.00	22	56.44	57.30	-22	1,816	-1.21%
2021/09/10	0	0.00	2	56.10	56.10	-2	1,816	-0.11%
2021/09/06	5	56.10	3	56.30	56.10	2	1,914	0.10%
2021/08/31	4	55.80	0	0.00	56.50	4	1,900	0.21%
2021/08/27	0	0.00	5	57.80	57.80	-5	1,857	-0.27%
2021/08/26	0.1	57.70	0	0.00	57.80	0.1	1,850	0.01%
2021/08/24	0	57.60	0	0.00	57.40	0	1,871	0.00%
2021/08/23	1	57.20	0	0.00	57.40	1	1,894	0.05%
2021/08/10	6	58.20	0	0.00	58.20	6	1,965	0.31%
2021/08/09	5	58.70	0	0.00	58.70	5	2,061	0.24%
2021/08/06	0	0.00	1	59.30	59.40	-1	2,102	-0.05%
2021/07/23	6	60.67	40	61.46	60.20	-34	3,034	-1.12%
2021/07/22	3	61.80	13.6	61.20	61.30	-10.5	3,090	-0.34%
2021/07/21	5	59.80	0	60.00	60.00	5	3,133	0.16%
2021/07/15	0	0.00	1	58.80	58.90	-1	3,568	-0.03%
2021/07/12	0	0.00	8	58.20	58.20	-8	4,015	-0.20%
2021/07/09	0	0.00	1	58.50	57.80	-1	4,037	-0.02%
2021/07/07	0	0.00	2	58.95	58.70	-2	4,152	-0.05%
2021/07/02	0	0.00	15	58.66	58.60	-15	4,387	-0.34%
2021/06/30	5	58.58	1	58.90	58.90	4	4,529	0.09%
2021/06/28	0	0.00	2	58.30	58.40	-2	4,578	-0.04%
2021/06/23	0	0.00	1	58.00	58.30	-1	4,656	-0.02%
2021/06/22	0	57.40	0	0.00	57.30	0	4,636	0.00%
2021/06/18	1	57.70	0	0.00	57.10	1	4,667	0.02%
2021/06/17	0.1	58.50	6	58.50	58.50	-5.9	4,653	-0.13%
2021/06/16	3	57.00	0	0.00	57.10	3	4,674	0.06%
2021/06/02	1	56.40	6	56.10	56.60	-5	4,880	-0.10%
2021/05/31	1	55.90	1	55.30	55.40	0	4,888	0.00%
2021/05/25	0	55.70	0	0.00	55.70	0	4,978	0.00%
2021/05/20	6	55.55	0	0.00	55.00	6	5,112	0.12%
2021/05/17	0	0.00	2	53.20	54.00	-2	5,107	-0.04%
2021/05/12	1	58.10	1	58.20	56.50	0	4,852	0.00%
2021/05/11	0	0.00	3	61.70	60.00	-3	4,677	-0.06%
2021/05/10	0	0.00	1	61.80	62.30	-1	4,576	-0.02%
2021/05/06	0	0.00	1	58.80	59.00	-1	4,454	-0.02%
2021/05/05	0	0.00	2	58.25	57.80	-2	4,413	-0.05%
2021/05/04	8	58.63	1	59.00	57.20	7	4,368	0.16%
2021/04/29	2	60.60	10	60.89	61.00	-8	4,182	-0.19%
2021/04/28	0	0.00	1	61.70	61.50	-1	4,113	-0.02%
2021/04/27	5	61.40	1	61.40	61.50	4	4,060	0.10%
2021/04/26	10	59.85	0	0.00	60.50	10	3,962	0.25%
2021/04/23	5	60.50	15	59.73	60.00	-10	3,940	-0.25%
2021/04/22	1	60.70	13	60.80	59.90	-12	3,918	-0.31%
2021/04/21	1	60.80	3	61.20	61.20	-2	3,753	-0.05%
2021/04/20	1	59.80	23	60.00	60.30	-22	3,719	-0.59%
2021/04/19	23	60.60	4	60.48	61.30	19	3,555	0.53%
2021/04/16	0.2	58.20	3	58.40	58.50	-2.8	3,374	-0.08%
2021/04/15	0	0.00	6	57.75	58.10	-6	3,345	-0.18%
2021/04/13	0	0.00	6	57.98	58.00	-6	3,276	-0.18%
2021/04/12	1	57.90	0	0.00	58.30	1	3,211	0.03%
2021/04/09	1	58.20	0	0.00	58.30	1	3,198	0.03%
2021/04/08	0	0.00	3.1	58.11	58.20	-3.1	3,163	-0.10%
2021/04/07	0	0.00	0.1	56.80	57.00	-0.1	3,083	0.00%
2021/04/06	0	0.00	1	56.90	56.80	-1	3,022	-0.03%
2021/04/01	0	0.00	2	56.00	56.20	-2	2,974	-0.07%
2021/03/31	1	55.80	1	56.10	56.50	0	2,953	0.00%
2021/03/30	2	55.60	1	55.50	56.30	1	2,908	0.03%
2021/03/29	2	54.45	1	54.70	55.10	1	2,840	0.04%
2021/03/26	0	0.00	2	54.30	54.50	-2	2,844	-0.07%
2021/03/24	0	0.00	2	53.90	54.00	-2	2,883	-0.07%
2021/03/23	1	53.50	0	0.00	53.80	1	2,889	0.03%
2021/03/22	0	55.00	0	0.00	54.90	0	2,863	0.00%
2021/03/18	2	55.45	2	55.40	55.60	0	2,799	0.00%
2021/03/17	0	0.00	1	54.20	54.00	-1	2,722	-0.04%
2021/03/16	2	54.20	0	0.00	53.90	2	2,746	0.07%
2021/03/15	0.1	54.10	0	0.00	54.00	0.1	2,817	0.00%
2021/03/11	0	0.00	5	53.90	53.80	-5	3,022	-0.17%
2021/03/05	0	0.00	1	52.60	53.10	-1	3,003	-0.03%
2021/03/03	0	0.00	1	53.60	53.30	-1	3,050	-0.03%
2021/02/26	0	0.00	30	52.85	53.40	-30	2,948	-1.02%
2021/02/25	0	0.00	2	53.40	53.50	-2	2,927	-0.07%
2021/02/24	6	53.57	2	53.30	53.30	4	2,916	0.14%
2021/02/23	1	54.00	2	53.70	53.80	-1	2,906	-0.03%
2021/02/22	0	0.00	2	53.30	53.10	-2	2,828	-0.07%
2021/02/19	0.2	52.90	0	0.00	52.90	0.2	2,778	0.01%
2021/02/18	1	52.50	0	0.00	52.70	1	2,784	0.04%
2021/02/05	0	0.00	5	51.10	51.20	-5	2,747	-0.18%
2021/01/27	0	0.00	1	51.10	50.90	-1	2,779	-0.04%
2021/01/25	0	0.00	2	51.20	51.20	-2	2,765	-0.07%
2021/01/21	0	0.00	25	51.32	51.50	-25	2,784	-0.90%
2021/01/19	1.1	52.32	0	0.00	52.60	1.1	2,714	0.04%
2021/01/18	0	0.00	5	51.90	52.40	-5	2,739	-0.18%
2021/01/15	2	52.55	0	0.00	52.70	2	2,722	0.07%
2021/01/13	3	52.80	11	52.83	53.00	-8	2,679	-0.30%
2021/01/12	5	54.10	0	0.00	53.40	5	2,578	0.19%
2021/01/07	0	0.00	2	53.80	54.10	-2	2,524	-0.08%
2021/01/04	2	54.40	0	0.00	54.70	2	2,502	0.08%
2020/12/30	0	0.00	2	54.25	54.90	-2	2,441	-0.08%
2020/12/28	0	0.00	2	53.60	53.80	-2	2,416	-0.08%
2020/12/25	2	53.00	0	0.00	53.00	2	2,384	0.08%
2020/12/21	0.2	53.70	5	53.04	53.70	-4.8	2,499	-0.19%
2020/12/17	1	52.40	0	0.00	52.60	1	2,512	0.04%
2020/12/16	2	52.45	0	0.00	52.90	2	2,510	0.08%
2020/12/11	2	52.40	0	0.00	52.40	2	2,508	0.08%
2020/12/08	10	54.78	1	53.70	53.80	9	2,414	0.37%
2020/12/04	1	52.90	0	0.00	53.10	1	2,218	0.05%
2020/12/03	0	0.00	3	52.90	52.80	-3	2,189	-0.14%
2020/12/02	0	0.00	2	53.30	53.10	-2	2,202	-0.09%
2020/11/27	0	0.00	1	53.70	53.90	-1	2,327	-0.04%
2020/11/23	0	53.60	0	0.00	53.30	0	2,537	0.00%
2020/11/16	0.1	53.80	1	53.80	53.70	-0.9	2,731	-0.03%
2020/11/13	0	0.00	2	53.10	53.10	-2	2,763	-0.07%
2020/11/11	2	52.45	1	53.30	53.30	1	2,939	0.03%
2020/10/27	3	51.10	6	50.70	50.70	-3	3,056	-0.10%
2020/10/26	2	51.50	1	51.68	51.50	1	3,059	0.03%
2020/10/22	0	50.20	0	0.00	50.00	0	3,143	0.00%
2020/10/21	0	0.00	2	50.40	50.20	-2	3,147	-0.06%
2020/10/19	20	50.00	0	0.00	50.10	20	3,186	0.63%
2020/10/16	0.1	50.20	10	50.20	50.20	-9.9	3,212	-0.31%
2020/10/14	0	0.00	2	50.00	50.10	-2	3,338	-0.06%
2020/10/13	0	0.00	10	50.10	50.10	-10	3,405	-0.29%
2020/10/12	6	50.20	11	50.21	50.50	-5	3,437	-0.15%
2020/10/08	2	50.70	0	0.00	50.50	2	3,507	0.06%
2020/10/07	1	50.60	1	50.70	50.60	0	3,597	0.00%
2020/09/29	1	50.30	0	0.00	50.20	1	4,373	0.02%
2020/09/28	1.1	49.72	0	0.00	50.40	1.1	4,520	0.02%
2020/09/25	3	49.20	0	0.00	49.45	3	4,738	0.06%
2020/09/24	3	49.38	0	0.00	49.20	3	4,794	0.06%
2020/09/23	10	51.10	0	0.00	50.60	10	4,812	0.21%
2020/09/22	3	51.67	1	51.30	51.30	2	4,814	0.04%
2020/09/18	1	52.30	1	52.80	52.80	0	4,793	0.00%
2020/09/14	0	0.00	1	51.70	52.70	-1	4,844	-0.02%
2020/09/11	2	51.80	0	0.00	51.20	2	4,845	0.04%
2020/09/09	1.1	52.03	0	0.00	52.00	1.1	4,870	0.02%
2020/09/08	0	0.00	1	53.00	52.50	-1	4,866	-0.02%
2020/09/07	10	52.70	2	52.80	52.70	8	4,880	0.16%
2020/09/03	1	52.80	0	0.00	52.60	1	4,879	0.02%
2020/08/31	1	54.41	0	0.00	54.30	1	4,806	0.02%
2020/08/28	4	54.80	0	0.00	54.30	4	4,808	0.08%
2020/08/27	14	56.95	0	0.00	56.90	14	4,731	0.30%
2020/08/26	11	57.00	0	0.00	57.20	11	4,700	0.23%
2020/08/25	11	57.30	0	0.00	57.30	11	4,671	0.24%
2020/08/24	3	57.00	0	0.00	56.90	3	4,652	0.06%
2020/08/21	10	57.00	0	0.00	57.20	10	4,662	0.21%
2020/08/20	6	56.97	10	56.95	56.70	-4	4,635	-0.09%
2020/08/19	20	59.38	2	59.60	58.80	18	4,520	0.40%
2020/08/18	1	58.81	1	59.10	59.30	0	4,470	0.00%
2020/08/17	13	58.77	6	58.67	59.10	7	4,413	0.16%
2020/08/14	2	57.25	0	0.00	57.50	2	4,305	0.05%
2020/08/11	0	0.00	1	57.10	57.00	-1	4,330	-0.02%
2020/08/10	0	0.00	1	57.00	57.00	-1	4,361	-0.02%
2020/08/07	0	0.00	10	56.80	57.10	-10	4,445	-0.22%
2020/08/06	2	57.80	0	0.00	57.00	2	4,506	0.04%
2020/08/05	8	56.35	8.7	57.36	57.30	-0.7	4,520	-0.01%
2020/08/03	0	55.70	0	0.00	55.40	0	4,543	0.00%
2020/07/28	0	0.00	2.3	54.91	54.80	-2.3	4,489	-0.05%
2020/07/24	0	0.00	1	56.60	56.80	-1	4,385	-0.02%
2020/07/21	7	57.30	0	0.00	57.20	7	4,299	0.16%
2020/07/20	1	56.51	5	56.90	56.80	-4	4,258	-0.09%
2020/07/17	6	57.75	2.2	57.60	57.40	3.8	4,168	0.09%
2020/07/16	5.1	58.00	2	58.10	58.30	3.1	4,158	0.07%
2020/07/15	3	58.13	11	57.99	58.00	-8	4,124	-0.19%
2020/07/14	1	58.30	0	0.00	58.30	1	4,071	0.02%
2020/07/13	6	58.63	8.2	58.54	58.90	-2.2	3,997	-0.06%
2020/07/10	1	56.70	6	55.62	56.80	-5	3,857	-0.13%
2020/07/09	5	58.80	31.4	58.18	57.10	-26.4	3,763	-0.70%
2020/07/08	5	56.86	5	56.76	57.20	0	3,536	0.00%
2020/07/07	1	54.30	6	54.60	54.50	-5	3,403	-0.15%
2020/07/06	3	54.73	4	55.10	55.20	-1	3,305	-0.03%
2020/07/03	2	52.35	2	52.60	52.50	0	3,129	0.00%
2020/07/02	1	51.50	3	51.80	51.80	-2	3,062	-0.07%
2020/07/01	11	50.18	7	50.37	50.20	4	2,984	0.13%
2020/06/30	2	50.00	2	50.10	49.75	0	2,979	0.00%
2020/06/29	5	49.63	0	0.00	49.70	5	2,983	0.17%
2020/06/23	0	0.00	15	50.47	50.00	-15	3,039	-0.49%
2020/06/22	1	49.50	0	0.00	49.85	1	3,016	0.03%
2020/06/18	0	50.20	6	50.12	50.40	-6	3,067	-0.19%
2020/06/16	0	0.00	19	49.11	50.00	-19	3,138	-0.61%
2020/06/15	3	48.50	0	0.00	48.55	3	3,252	0.09%
2020/06/12	2	48.23	0	0.00	48.55	2	3,306	0.06%
2020/06/11	14	49.67	0	0.00	48.95	14	3,345	0.42%
2020/06/10	0.2	50.60	0	0.00	50.40	0.2	3,352	0.01%
2020/06/09	0	0.00	2	50.30	50.30	-2	3,596	-0.06%
2020/06/08	6	50.42	2	49.80	50.30	4	3,654	0.11%
2020/06/05	0	0.00	3	49.65	49.70	-3	3,576	-0.08%
2020/06/03	1	49.35	0	0.00	49.40	1	3,585	0.03%
2020/06/02	5	49.36	0	0.00	49.45	5	3,587	0.14%
2020/05/27	0	0.00	6	49.20	49.25	-6	3,654	-0.16%
2020/05/26	0	0.00	3	49.00	49.10	-3	3,673	-0.08%
2020/05/21	1	49.35	1.7	49.37	49.45	-0.7	3,714	-0.02%
2020/05/20	1	48.90	0	0.00	48.85	1	3,700	0.03%
2020/05/18	0	49.10	1	49.20	49.00	-1	3,669	-0.03%
2020/05/15	42	49.60	2	49.10	48.95	40	3,666	1.09%
2020/05/14	0	48.90	5	49.44	49.05	-5	3,624	-0.14%
2020/05/13	2	48.95	0	0.00	49.25	2	3,515	0.06%
2020/05/12	0	0.00	34	48.30	48.10	-34	3,424	-0.99%
2020/05/07	3	46.50	6	46.40	46.40	-3	3,285	-0.09%
2020/04/30	0	46.20	1	46.25	46.10	-1	3,278	-0.03%
2020/04/27	1	45.30	0	0.00	45.45	1	3,417	0.03%
2020/04/23	5	44.65	0	0.00	44.45	5	3,410	0.15%
2020/04/22	3	43.80	0	0.00	44.25	3	3,401	0.09%
2020/04/21	5	44.70	0	0.00	44.55	5	3,400	0.15%
2020/04/20	0	0.00	5	45.35	45.25	-5	3,360	-0.15%
2020/04/17	12	45.29	0	0.00	45.15	12	3,343	0.36%
2020/04/14	7	44.62	0	0.00	44.65	7	3,259	0.21%
2020/04/13	0	0.00	1	44.00	43.90	-1	3,233	-0.03%
2020/04/10	2	43.75	0	0.00	43.80	2	3,225	0.06%
2020/04/09	2	43.00	0	0.00	42.95	2	3,167	0.06%
2020/04/08	1	42.65	0	0.00	42.90	1	3,144	0.03%
2020/03/31	1	41.46	0	0.00	41.80	1	3,280	0.03%
2020/03/27	0	0.00	15	42.13	41.70	-15	3,234	-0.46%
2020/03/23	10	40.80	0	0.00	40.10	10	3,098	0.32%
2020/03/20	0	0.00	5	42.10	42.10	-5	3,048	-0.16%
2020/03/19	2	41.00	5	41.00	41.00	-3	2,983	-0.10%
2020/03/18	0	0.00	1	41.40	42.00	-1	2,856	-0.04%
2020/03/17	12	40.75	2	41.18	41.10	10	2,781	0.36%
2020/03/16	3	41.78	0	0.00	41.50	3	2,711	0.11%
2020/03/13	17	41.46	1	42.20	41.25	16	2,637	0.61%
2020/03/12	7	45.56	24	45.50	44.90	-17	2,383	-0.71%
2020/03/11	6	46.93	6	47.40	46.75	0	2,325	0.00%
2020/03/10	5	46.79	2	47.00	47.15	3	2,314	0.13%
2020/03/09	4	47.73	0	0.00	47.55	4	2,280	0.18%
2020/03/05	0	0.00	2	48.40	48.70	-2	2,241	-0.09%
2020/03/02	1	47.50	0	0.00	47.60	1	2,187	0.05%
2020/02/27	0	48.10	0	0.00	48.00	0	2,185	0.00%
2020/02/25	1	47.85	0	0.00	48.05	1	2,188	0.05%
2020/02/21	0	0.00	1	48.95	48.90	-1	2,142	-0.05%
2020/02/19	0	0.00	2	49.00	48.95	-2	2,169	-0.09%
2020/02/14	2	47.95	0	0.00	48.00	2	2,280	0.09%
2020/02/13	10	48.00	2	47.95	47.95	8	2,334	0.34%
2020/02/12	11	47.85	0	0.00	47.80	11	2,355	0.47%
2020/02/11	5	47.40	0	0.00	47.35	5	2,372	0.21%
2020/02/10	1	47.15	0	0.00	47.20	1	2,384	0.04%
2020/02/07	6	47.22	0	0.00	47.30	6	2,403	0.25%
2020/01/30	11	47.30	1	47.35	47.15	10	2,406	0.42%
2020/01/16	2	48.95	0	0.00	48.95	2	2,353	0.08%
2020/01/14	1	49.35	1	49.50	49.05	0	2,454	0.00%
2020/01/10	0	0.00	18	48.50	48.50	-18	2,644	-0.68%
2020/01/09	3	48.30	12	48.50	48.35	-9	2,762	-0.33%
2020/01/07	1	49.00	0	0.00	48.80	1	2,997	0.03%
2020/01/06	6	48.95	0	0.00	49.00	6	3,190	0.19%
2020/01/03	4	49.50	0	0.00	49.40	4	3,301	0.12%
2020/01/02	2	49.45	6	49.48	49.75	-4	3,407	-0.12%
2019/12/31	3	49.93	0	0.00	49.55	3	3,608	0.08%
2019/12/30	11	50.67	1	50.20	50.30	10	3,567	0.28%
2019/12/27	1	49.70	9	49.46	49.70	-8	3,486	-0.23%
2019/12/25	0	48.70	0	0.00	48.65	0	3,409	0.00%
2019/12/23	0	48.90	1	48.45	48.65	-1	3,433	-0.03%
2019/12/20	0	0.00	1	48.80	48.60	-1	3,420	-0.03%
2019/12/13	3	48.53	0	0.00	48.55	3	3,413	0.09%
2019/12/09	2	47.93	0	0.00	48.15	2	3,420	0.06%
2019/12/03	0	0.00	3	48.23	48.20	-3	3,382	-0.09%
2019/12/02	0	0.00	3	48.30	48.20	-3	3,382	-0.09%
2019/11/29	0	0.00	2	48.80	48.50	-2	3,383	-0.06%
2019/11/28	3	48.70	0	0.00	48.65	3	3,370	0.09%
2019/11/26	0	48.50	0	0.00	48.45	0	3,348	0.00%
2019/11/25	0	0.00	4	48.25	48.25	-4	3,311	-0.12%
2019/11/22	6	47.32	0	0.00	47.45	6	3,275	0.18%
2019/11/21	5	47.46	0	0.00	47.35	5	3,273	0.15%
2019/11/20	2	47.53	0	0.00	47.50	2	3,265	0.06%
2019/11/18	15	47.49	0	0.00	47.50	15	3,295	0.46%
2019/11/15	1	47.80	0	0.00	47.70	1	3,348	0.03%
2019/11/14	4	47.65	1	47.35	47.35	3	3,392	0.09%
2019/11/13	1	47.40	0	0.00	47.55	1	3,389	0.03%
2019/11/12	6	48.04	0	0.00	48.15	6	3,339	0.18%
2019/11/11	2	48.30	5	48.10	48.25	-3	3,346	-0.09%
2019/11/07	3	48.48	0	0.00	48.45	3	3,361	0.09%
2019/11/05	2	49.13	1	49.45	49.10	1	3,332	0.03%
2019/11/04	13	49.01	0	0.00	49.15	13	3,316	0.39%
2019/10/29	3	48.98	11	49.02	48.90	-8	3,341	-0.24%
2019/10/28	3	49.48	1	49.45	49.40	2	3,327	0.06%
2019/10/24	8	49.15	0	0.00	49.15	8	3,292	0.24%
2019/10/23	1	48.75	3	48.80	48.80	-2	3,311	-0.06%
2019/10/22	2	49.23	2	49.15	49.15	0	3,342	0.00%
2019/10/18	3	49.05	5	49.50	49.10	-2	3,194	-0.06%
2019/10/17	4	50.20	1	50.40	50.00	3	3,067	0.10%
2019/10/16	7	50.76	2	51.05	51.00	5	2,952	0.17%
2019/10/15	1	50.40	3	50.40	50.30	-2	2,772	-0.07%
2019/10/14	5	50.10	3	50.13	50.70	2	2,680	0.07%
2019/10/09	3	49.50	0	0.00	49.30	3	2,497	0.12%
2019/10/08	3.1	48.89	3	48.85	49.15	0.1	2,363	0.00%
2019/10/07	20	48.00	18	48.43	48.70	2	2,243	0.09%
2019/10/04	2	46.33	10	46.45	46.40	-8	2,038	-0.39%
2019/10/02	10	45.05	0	0.00	45.20	10	2,044	0.49%
2019/09/20	0	0.00	4	46.50	46.50	-4	2,223	-0.18%
2019/09/11	1	45.60	0	0.00	45.70	1	2,518	0.04%
2019/09/06	0	0.00	10	46.15	46.20	-10	2,690	-0.37%
2019/09/04	0	46.45	0	0.00	46.15	0	2,823	0.00%
2019/09/03	0	46.00	1	45.90	45.90	-1	2,978	-0.03%
2019/08/26	0	45.05	0	0.00	45.05	0	3,310	0.00%
2019/08/23	2	45.20	0	0.00	45.15	2	3,424	0.06%
2019/08/21	4	45.55	0	0.00	45.10	4	3,759	0.11%
2019/08/20	6	45.69	0	0.00	45.60	6	3,880	0.15%
2019/08/19	2	47.85	0	0.00	47.95	2	3,881	0.05%
2019/08/06	1	47.35	0	0.00	47.50	1	4,186	0.02%
2019/08/05	1	47.85	0	0.00	47.80	1	4,225	0.02%
2019/08/01	5	47.54	0	0.00	47.50	5	4,169	0.12%
2019/07/31	2	47.98	0	0.00	48.00	2	4,159	0.05%
2019/07/30	1	48.00	0	0.00	48.25	1	4,131	0.02%
2019/07/29	4	48.09	1	48.35	48.10	3	4,127	0.07%
2019/07/25	0	48.70	0	0.00	48.70	0	4,115	0.00%
2019/07/24	2	48.90	5	48.46	48.70	-3	4,080	-0.07%
2019/07/18	2	47.63	0	0.00	47.75	2	4,058	0.05%
2019/07/17	2	47.85	0	0.00	47.85	2	4,069	0.05%
2019/07/16	2	48.05	0	0.00	48.10	2	4,058	0.05%
2019/07/15	2	47.70	0	0.00	48.05	2	4,063	0.05%
2019/07/05	0	0.00	7	48.05	48.15	-7	4,061	-0.17%
2019/07/04	1	47.50	0	0.00	47.50	1	4,040	0.02%
2019/07/02	2	47.15	0	0.00	47.30	2	4,039	0.05%
2019/06/28	0	0.00	1	47.75	47.75	-1	4,027	-0.02%
2019/06/27	1	47.75	0	0.00	47.85	1	4,037	0.03%
2019/06/26	1	47.85	0	0.00	47.85	1	4,022	0.02%
2019/06/25	1	47.90	2	47.90	47.70	-1	4,024	-0.02%
2019/06/24	0	0.00	1	47.90	47.90	-1	3,994	-0.03%
2019/06/21	3	47.25	0	0.00	47.40	3	3,971	0.08%
2019/06/20	1	47.10	0	0.00	47.10	1	3,959	0.03%
2019/06/19	9	47.41	0	0.00	47.50	9	3,892	0.23%
2019/06/18	7	47.49	0	0.00	47.80	7	3,815	0.18%
2019/06/13	1	47.70	0	0.00	47.45	1	3,661	0.03%
2019/06/11	2	47.45	2	47.35	47.40	0	3,647	0.00%
2019/06/04	3	49.23	17	49.27	49.35	-14	3,560	-0.39%
2019/05/31	0	0.00	2	49.90	49.90	-2	3,462	-0.06%
2019/05/30	24	49.96	2	50.30	49.40	22	3,396	0.65%
2019/05/29	16	50.80	48	50.81	49.85	-32	3,301	-0.97%
2019/05/28	4	51.25	81	50.35	50.40	-77	3,180	-2.42%
2019/05/27	20	50.40	3	49.60	50.50	17	2,967	0.57%
2019/05/24	31	48.78	5	49.20	48.85	26	2,847	0.91%
2019/05/22	0	0.00	2	48.25	48.30	-2	2,771	-0.07%
2019/05/21	0	0.00	1	48.65	48.20	-1	2,737	-0.04%
2019/05/20	4	48.46	46	48.07	48.20	-42	2,687	-1.56%
2019/05/17	46	47.54	15	47.29	47.00	31	2,596	1.19%
2019/05/16	1	46.50	5	46.42	46.45	-4	2,473	-0.16%
2019/05/15	2	46.35	0	0.00	46.00	2	2,459	0.08%
2019/05/14	0	0.00	1	45.55	46.30	-1	2,476	-0.04%
2019/05/13	2	45.95	0	0.00	45.95	2	2,458	0.08%
2019/05/09	1	45.05	4	45.00	45.10	-3	2,422	-0.12%
2019/05/07	1	45.00	0	0.00	45.00	1	2,475	0.04%
2019/05/06	1	44.95	0	0.00	45.00	1	2,514	0.04%
2019/05/03	1	45.40	0	0.00	45.40	1	2,531	0.04%
2019/05/02	0	0.00	2	45.00	45.15	-2	2,538	-0.08%
2019/04/30	1	45.10	0	0.00	44.95	1	2,548	0.04%
2019/04/29	3	44.97	1	45.00	45.10	2	2,543	0.08%
2019/04/19	10	44.80	10	44.85	44.80	0	2,535	0.00%
2019/04/18	1	45.05	0	0.00	44.80	1	2,556	0.04%
2019/04/17	1	44.90	2	44.95	45.05	-1	2,556	-0.04%
2019/04/16	1	45.00	5	44.95	45.20	-4	2,556	-0.16%
2019/04/12	2	44.98	5	45.05	45.00	-3	2,556	-0.12%
2019/04/11	6	45.28	5	45.35	45.35	1	2,537	0.04%
2019/04/09	8	45.50	0	0.00	45.50	8	2,524	0.32%
2019/04/08	1	45.45	0	0.00	45.40	1	2,534	0.04%
2019/04/03	8	45.79	0	0.00	45.85	8	2,569	0.31%
2019/03/29	1	46.05	168	46.15	46.10	-167	2,600	-6.42%	大賣/鉅額交易
2019/03/27	18	45.98	0	0.00	46.05	18	2,894	0.62%
2019/03/26	0	0.00	3	45.90	46.25	-3	3,093	-0.10%
2019/03/25	9	45.58	0	0.00	45.85	9	3,088	0.29%
2019/03/22	12	45.65	0	0.00	45.90	12	3,047	0.39%
2019/03/21	11	45.75	11	45.74	45.90	0	3,039	0.00%
2019/03/14	60	45.05	0	0.00	45.10	60	3,043	1.97%
2019/03/13	18	45.69	0	0.00	45.60	18	3,033	0.59%
2019/03/11	20	45.85	0	0.00	46.10	20	3,015	0.66%
2019/02/27	10	45.07	0	0.00	45.00	10	3,082	0.32%
2019/02/22	0	0.00	1	45.00	45.00	-1	3,019	-0.03%
2019/02/21	5	45.20	0	0.00	45.20	5	2,998	0.17%
2019/02/18	0	0.00	8	45.16	45.30	-8	2,944	-0.27%
2019/02/13	0	0.00	4	44.35	44.35	-4	2,855	-0.14%
2019/01/30	36	43.17	0	0.00	43.35	36	2,828	1.27%
2019/01/29	2	42.95	0	0.00	43.40	2	2,811	0.07%
2019/01/25	2	43.70	0	0.00	43.65	2	2,754	0.07%
2019/01/17	0	0.00	5	44.25	44.10	-5	2,797	-0.18%
2019/01/10	2	44.30	2	43.95	44.15	0	2,920	0.00%
2019/01/07	0	0.00	6	43.60	43.60	-6	2,895	-0.21%
2019/01/04	0	0.00	45	43.18	43.25	-45	2,940	-1.53%
2019/01/02	5	43.05	0	0.00	42.85	5	3,134	0.16%
2018/12/28	3	43.00	1	43.05	43.20	2	3,196	0.06%
2018/12/27	20	42.78	8	42.58	42.45	12	3,289	0.36%
2018/12/26	10	42.88	1	43.05	42.10	9	3,311	0.27%
2018/12/25	1	42.30	1	42.75	42.75	0	3,304	0.00%
2018/12/21	6	44.05	0	0.00	44.60	6	3,581	0.17%
2018/12/20	2	43.13	0	0.00	43.15	2	3,580	0.06%
2018/12/19	19	44.10	2	43.45	43.45	17	3,355	0.51%
2018/12/13	2	45.60	0	0.00	45.80	2	3,221	0.06%
2018/12/12	2	46.08	0	0.00	45.90	2	3,261	0.06%
2018/12/11	1	46.00	0	0.00	46.10	1	3,275	0.03%
2018/12/10	0	0.00	1	45.40	45.00	-1	3,310	-0.03%
2018/12/06	0	0.00	17	46.10	45.55	-17	3,538	-0.48%
2018/12/05	5	45.95	1	46.20	46.35	4	3,627	0.11%
2018/12/03	0	0.00	1	46.00	45.85	-1	3,681	-0.03%
2018/11/30	2	44.43	0	0.00	44.20	2	3,645	0.05%
2018/11/29	6	44.50	27	44.43	44.30	-21	3,703	-0.57%
2018/11/28	2	43.55	0	0.00	44.45	2	3,802	0.05%
2018/11/27	7	43.64	0	0.00	43.60	7	4,021	0.17%
2018/11/26	5	44.20	71	43.92	43.50	-66	4,078	-1.62%
2018/11/23	70	43.15	0	0.00	43.15	70	4,099	1.71%
2018/11/21	2	43.50	0	0.00	43.45	2	4,111	0.05%
2018/11/14	0	0.00	1	43.30	43.05	-1	4,338	-0.02%
2018/11/13	3	42.98	30	42.90	43.00	-27	4,366	-0.62%
2018/11/09	1	43.35	0	0.00	43.35	1	4,362	0.02%
2018/11/01	0	0.00	1	42.50	42.50	-1	4,342	-0.02%
2018/10/30	0	0.00	4	41.90	41.80	-4	4,320	-0.09%
2018/10/29	6	41.92	0	0.00	42.15	6	4,317	0.14%
2018/10/25	2	41.95	0	0.00	41.85	2	4,295	0.05%
2018/10/22	10	42.91	0	0.00	43.10	10	4,230	0.24%
2018/10/08	1	46.90	0	0.00	46.90	1	3,753	0.03%
2018/10/05	1	45.90	0	0.00	46.25	1	3,671	0.03%
2018/10/04	4	47.05	0	0.00	47.20	4	3,560	0.11%
2018/10/02	0	0.00	4	47.85	48.00	-4	3,434	-0.12%
2018/10/01	25	47.13	5	48.10	48.40	20	3,330	0.60%
2018/09/28	0	0.00	3	46.50	46.50	-3	3,133	-0.10%
2018/09/27	0	0.00	5	46.20	46.10	-5	3,037	-0.16%
2018/09/25	3	45.00	1	45.00	44.75	2	2,925	0.07%
2018/09/13	0	0.00	2	45.65	45.50	-2	2,763	-0.07%
2018/09/12	2	45.10	11	46.26	45.40	-9	2,732	-0.33%
2018/09/11	0	0.00	8	45.94	46.20	-8	2,542	-0.31%
2018/09/10	4	44.95	0	0.00	44.95	4	2,413	0.17%
2018/09/07	0	0.00	1	44.50	44.60	-1	2,343	-0.04%
2018/09/05	0	0.00	3	44.35	44.10	-3	2,245	-0.13%
2018/09/03	14	44.40	11	44.52	44.00	3	2,085	0.14%
2018/08/31	6	42.23	0	0.00	42.35	6	1,854	0.32%
2018/08/24	0	0.00	2	41.05	41.10	-2	1,910	-0.10%
2018/08/23	2	41.40	0	0.00	41.50	2	1,991	0.10%
2018/08/22	0	0.00	2	43.40	43.50	-2	1,949	-0.10%
2018/08/20	0	0.00	3	43.13	43.10	-3	1,855	-0.16%
2018/08/10	2	43.30	0	0.00	43.20	2	2,037	0.10%
2018/08/03	0	0.00	1	43.15	42.95	-1	2,203	-0.05%
2018/08/02	0	0.00	2	43.00	42.95	-2	2,189	-0.09%
2018/07/31	2	43.10	9	42.86	43.00	-7	2,172	-0.32%
2018/07/18	0	0.00	5	42.30	42.45	-5	2,180	-0.23%
2018/07/09	3	41.80	0	0.00	41.85	3	2,247	0.13%
2018/06/29	5	42.15	0	0.00	41.85	5	2,337	0.21%
2018/06/20	3	43.32	6	43.15	43.50	-3	2,260	-0.13%
2018/06/05	0	0.00	0.7	43.10	43.15	-0.7	2,056	-0.03%
2018/05/29	0	0.00	19	42.34	42.35	-19	1,864	-1.02%
2018/05/25	0	0.00	14	41.78	41.60	-14	1,820	-0.77%
2018/05/24	0	0.00	1	42.25	42.25	-1	1,788	-0.06%
2018/05/23	0	0.00	5	42.05	42.10	-5	1,761	-0.28%
2018/05/21	0	0.00	1	42.15	42.15	-1	1,716	-0.06%
2018/05/17	5	41.70	2	41.30	41.50	3	1,635	0.18%
2018/05/15	0	0.00	4	40.75	40.80	-4	1,531	-0.26%
2018/05/14	0	0.00	1	40.10	40.15	-1	1,561	-0.06%
2018/05/10	1	39.95	0	0.00	39.90	1	1,623	0.06%
2018/05/04	1	39.90	0	0.00	39.80	1	1,866	0.05%
2018/04/30	0	0.00	12	39.95	40.05	-12	2,045	-0.59%
2018/04/26	0	0.00	1	40.10	39.85	-1	2,288	-0.04%
2018/04/25	1	39.70	4	39.75	39.75	-3	2,310	-0.13%
2018/04/23	6	40.35	0	0.00	40.35	6	2,336	0.26%
2018/04/20	30	39.89	0	0.00	40.00	30	2,336	1.28%
2018/04/09	0	39.75	0	0.00	39.60	0	2,699	0.00%
2018/03/30	0	0.00	3	39.10	39.25	-3	2,710	-0.11%
2018/03/20	0	0.00	4	39.00	39.05	-4	2,770	-0.14%
2018/03/09	0	0.00	1	38.80	39.00	-1	2,971	-0.03%
2018/03/08	7	38.50	0	0.00	38.50	7	2,983	0.23%
2018/03/02	1	38.55	0	0.00	38.60	1	4,221	0.02%
2018/02/09	0	0.00	5	37.80	38.05	-5	4,341	-0.12%
2018/02/07	5	38.54	0	0.00	38.10	5	4,402	0.11%
2018/01/30	0	0.00	1	40.55	40.10	-1	4,243	-0.02%
2018/01/29	3	41.00	0	0.00	41.05	3	4,180	0.07%
2018/01/26	0	0.00	1	40.25	40.65	-1	4,100	-0.02%
2018/01/25	0	0.00	1	40.15	40.10	-1	4,014	-0.02%
2018/01/24	0	0.00	2	40.10	40.00	-2	3,953	-0.05%
2018/01/23	0	0.00	1	39.95	40.05	-1	3,925	-0.03%
2018/01/22	1	40.20	0	0.00	40.30	1	3,852	0.03%
2018/01/19	0	0.00	1	39.45	39.45	-1	3,695	-0.03%
2018/01/18	0	0.00	3	39.65	39.65	-3	3,666	-0.08%
2018/01/15	0	0.00	22	39.95	39.90	-22	3,618	-0.61%
2018/01/12	15	39.80	0	0.00	39.65	15	3,590	0.42%
2018/01/11	12	39.30	0	0.00	39.50	12	3,505	0.34%
2018/01/10	0	0.00	5	39.70	39.60	-5	3,502	-0.14%
2018/01/09	10	39.43	0	0.00	39.60	10	3,479	0.29%
2018/01/05	0	0.00	20	39.40	39.35	-20	3,404	-0.59%