富邦金 (2881)-群益金鼎-崇德券商分點個股進出

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
71.8
漲跌
▲1.9
漲幅
+2.72%
成交量
36,677張
產業
上市金融類股
2546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－群益金鼎-崇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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇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
2024/05/10	0	70.80	12	71.19	71.80	-12	15,359	-0.08%
2024/05/09	0	0.00	1	69.80	69.90	-1	14,925	-0.01%
2024/05/07	1.2	69.92	0	0.00	69.90	1.2	14,815	0.01%
2024/05/06	0	0.00	11	70.20	70.00	-11	14,722	-0.07%
2024/05/03	0.1	69.00	0	69.30	69.00	0	14,643	0.00%
2024/05/02	0	0.00	0	69.20	69.00	0	14,623	0.00%
2024/04/30	3.1	69.47	0	0.00	69.10	3.1	14,584	0.02%
2024/04/29	0	0.00	10.1	68.70	69.40	-10.1	14,502	-0.07%
2024/04/26	0	0.00	0.1	68.00	67.60	-0.1	14,280	0.00%
2024/04/24	0	0.00	0.2	67.20	66.80	-0.2	14,297	0.00%
2024/04/23	0	0.00	0.2	66.60	66.30	-0.2	14,674	0.00%
2024/04/22	0.4	65.80	0	0.00	66.20	0.4	14,818	0.00%
2024/04/19	4.4	64.65	3	65.00	65.00	1.4	14,682	0.01%
2024/04/18	1	66.20	0	0.00	66.30	1	14,312	0.01%
2024/04/16	5.3	65.98	0	0.00	65.70	5.3	14,009	0.04%
2024/04/15	0	67.85	0	0.00	67.40	0	13,715	0.00%
2024/04/12	11	67.89	0	0.00	67.80	11	13,827	0.08%
2024/04/11	0.1	68.58	0	0.00	68.40	0.1	13,737	0.00%
2024/04/10	0	69.60	0	0.00	69.20	0	13,540	0.00%
2024/04/09	0	0.00	0.2	69.68	70.00	-0.2	13,590	0.00%
2024/04/03	4	68.80	0	0.00	68.60	4	13,479	0.03%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	4	69.60	2	69.50	69.50	2	13,371	0.01%
2024/03/29	0	69.70	0	0.00	69.70	0	13,366	0.00%
2024/03/28	6	69.28	0	0.00	69.30	6	13,306	0.05%
2024/03/27	0	0.00	1	69.50	69.80	-1	13,244	-0.01%
2024/03/25	7	69.02	0.2	69.50	69.00	6.9	13,373	0.05%
2024/03/22	20	70.00	12	70.92	69.60	8	13,255	0.06%
2024/03/21	0	0.00	11.1	70.23	70.70	-11.1	13,122	-0.08%
2024/03/20	11	69.50	10	70.30	69.60	1	13,290	0.01%
2024/03/19	0	0.00	1.5	69.93	69.80	-1.5	13,945	-0.01%
2024/03/18	2	69.40	0	0.00	69.50	2	13,834	0.01%
2024/03/14	0	0.00	4.7	70.33	70.70	-4.7	13,274	-0.04%
2024/03/13	0.7	69.40	4	69.60	69.90	-3.3	13,016	-0.02%
2024/03/12	1	69.59	0.1	69.50	69.70	1	13,025	0.01%
2024/03/11	0.1	69.39	7	69.00	69.20	-6.9	12,911	-0.05%
2024/03/08	0.1	68.70	15	69.00	69.20	-15	12,838	-0.12%
2024/03/07	1	67.50	13	68.18	68.10	-12	12,575	-0.10%
2024/03/04	10	67.50	0.1	67.56	67.40	9.9	12,816	0.08%
2024/03/01	2.1	67.60	1	67.60	67.40	1.1	12,878	0.01%
2024/02/29	0.1	66.81	43.4	67.24	68.00	-43.4	12,846	-0.34%
2024/02/27	10	66.60	15	67.10	66.90	-5	12,588	-0.04%
2024/02/26	0	0.00	7.2	66.83	66.90	-7.2	12,529	-0.06%
2024/02/23	2	66.80	0	0.00	66.60	2	12,538	0.02%
2024/02/22	8	66.29	2.6	66.39	66.50	5.4	12,925	0.04%
2024/02/21	0	66.10	0	0.00	66.30	0	13,007	0.00%
2024/02/20	0	0.00	10	66.30	66.50	-10	13,092	-0.08%
2024/02/19	0	0.00	5	66.00	66.10	-5	13,089	-0.04%
2024/02/16	0	0.00	5	65.60	65.90	-5	13,316	-0.04%
2024/02/15	0	65.20	0.2	65.25	65.30	-0.2	13,218	0.00%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/02/02	0	0.00	1	64.70	64.90	-1	12,851	-0.01%
2024/02/01	3	64.73	0	0.00	64.80	3	12,788	0.02%
2024/01/31	0	64.40	0	0.00	64.50	0	12,743	0.00%
2024/01/30	0	0.00	58	64.49	64.30	-58	12,664	-0.46%
2024/01/26	0	0.00	1	64.80	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	0.1	64.50	64.60	-0.1	12,627	0.00%
2024/01/24	3	64.40	9.1	64.48	64.40	-6.1	12,680	-0.05%
2024/01/19	3	63.13	2	63.00	63.00	1	12,624	0.01%
2024/01/18	2	62.10	0	0.00	62.30	2	12,575	0.02%
2024/01/17	9.3	62.43	0	0.00	62.30	9.3	12,378	0.08%
2024/01/16	1	63.30	0	0.00	63.20	1	12,011	0.01%
2024/01/15	3	64.40	0	0.00	64.10	3	11,979	0.03%
2024/01/12	0	0.00	1	64.10	64.10	-1	12,266	-0.01%
2024/01/11	0.1	64.10	0	0.00	63.90	0.1	12,340	0.00%
2024/01/10	0.2	63.90	0	0.00	64.00	0.2	12,641	0.00%
2024/01/08	2	64.70	4	64.45	64.10	-2	12,707	-0.02%
2024/01/05	3	63.47	0	0.00	63.20	3	12,586	0.02%
2024/01/04	0.1	63.60	0	0.00	63.50	0.1	12,612	0.00%
2024/01/03	2.8	63.46	2	63.80	63.70	0.8	12,742	0.01%
2024/01/02	0	64.30	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0	64.59	5	64.60	64.80	-5	12,693	-0.04%
2023/12/28	0	0.00	1	64.60	64.90	-1	12,834	-0.01%
2023/12/27	1	64.20	6.1	64.60	64.60	-5	12,812	-0.04%
2023/12/26	0	63.90	2.1	64.10	64.30	-2	12,796	-0.02%
2023/12/22	0.1	63.44	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	0.4	63.49	0	0.00	63.40	0.4	13,057	0.00%
2023/12/20	0.1	64.00	0	0.00	63.60	0.1	13,042	0.00%
2023/12/19	0.1	63.98	0	0.00	63.90	0.1	13,026	0.00%
2023/12/18	5.1	64.50	2	64.70	64.50	3.1	13,092	0.02%
2023/12/15	107	64.96	3	65.20	65.10	104	13,080	0.80%	大買/鉅額交易
2023/12/14	5	65.00	18.2	64.69	65.20	-13.2	12,662	-0.10%
2023/12/11	0	63.00	0	0.00	62.90	0	11,981	0.00%
2023/12/08	0.6	62.97	4.3	62.95	63.20	-3.7	11,956	-0.03%
2023/12/07	0	63.10	0	0.00	63.20	0	11,888	0.00%
2023/12/06	0	0.00	2	63.70	63.80	-2	11,678	-0.02%
2023/12/05	2	63.70	0	0.00	64.10	2	11,639	0.02%
2023/12/04	2	64.40	22.4	64.40	64.40	-20.4	11,562	-0.18%
2023/12/01	2	63.70	1	63.60	63.80	1	11,614	0.01%
2023/11/30	0	64.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/29	0	0.00	0.2	63.60	63.70	-0.2	11,359	0.00%
2023/11/27	2	63.50	0.5	64.50	63.50	1.5	11,505	0.01%
2023/11/24	0	63.90	0	0.00	63.90	0	11,496	0.00%
2023/11/21	0	0.00	1.4	64.76	64.90	-1.4	11,556	-0.01%
2023/11/20	0	0.00	20	63.30	63.50	-20	11,121	-0.18%
2023/11/17	0	0.00	2	63.10	63.20	-2	11,019	-0.02%
2023/11/16	0	0.00	20.4	62.81	62.90	-20.4	10,907	-0.19%
2023/11/15	0	0.00	2.3	62.46	62.70	-2.3	10,849	-0.02%
2023/11/14	0	0.00	1	61.70	61.70	-1	10,586	-0.01%
2023/11/13	1	61.70	0	0.00	61.70	1	10,655	0.01%
2023/11/10	0	0.00	1	61.40	61.50	-1	10,782	-0.01%
2023/11/09	0	0.00	0.4	61.50	61.70	-0.4	11,043	0.00%
2023/11/07	0.2	61.20	0	0.00	61.50	0.2	11,421	0.00%
2023/11/06	0	0.00	0.2	61.40	61.50	-0.2	11,533	0.00%
2023/10/30	5.2	59.80	0	0.00	59.80	5.2	11,953	0.04%
2023/10/27	0.1	60.18	2	60.20	60.30	-1.9	12,134	-0.02%
2023/10/26	13	59.72	0	0.00	59.60	13	12,483	0.10%
2023/10/25	0	0.00	0	60.20	60.00	0	12,502	0.00%
2023/10/24	7	59.76	0	0.00	59.90	7	12,831	0.05%
2023/10/23	3.9	59.81	0	0.00	59.90	3.9	12,972	0.03%
2023/10/20	12.1	59.74	10	60.90	60.70	2.1	12,837	0.02%
2023/10/19	0.4	61.20	0	0.00	61.00	0.4	12,622	0.00%
2023/10/18	1.8	60.96	0	0.00	61.40	1.8	12,692	0.01%
2023/10/17	0	0.00	0.2	61.10	61.30	-0.2	12,598	0.00%
2023/10/13	2	61.00	0	0.00	60.90	2	13,435	0.01%
2023/10/11	1	60.90	0.1	61.30	61.60	0.9	13,883	0.01%
2023/10/05	2.1	59.86	1	60.20	60.50	1.1	14,091	0.01%
2023/10/04	2.1	59.91	0	0.00	59.70	2.1	14,204	0.01%
2023/10/03	2.2	60.50	0	0.00	60.50	2.2	14,058	0.02%
2023/10/02	0	60.90	1	60.80	60.80	-1	14,187	-0.01%
2023/09/28	2	60.95	0	0.00	60.70	2	14,444	0.01%
2023/09/27	2.1	60.35	0	0.00	60.60	2.1	14,373	0.01%
2023/09/26	2.2	60.76	0	0.00	60.60	2.2	14,355	0.02%
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	1	61.30	0	0.00	61.00	1	14,276	0.01%
2023/09/21	10.5	61.88	0.2	61.80	61.40	10.3	14,252	0.07%
2023/09/20	1	62.00	1.1	62.59	62.10	-0.1	14,145	0.00%
2023/09/18	0	0.00	0	62.70	62.80	0	14,238	0.00%
2023/09/15	11	62.86	0	0.00	62.50	11	14,283	0.08%
2023/09/14	5	62.68	0.1	62.80	62.90	4.9	14,131	0.03%
2023/09/13	2	62.25	0	0.00	62.40	2	14,265	0.01%
2023/09/12	0	62.10	0.1	61.90	62.10	-0.1	14,457	0.00%
2023/09/08	2	61.50	0	0.00	61.80	2	14,636	0.01%
2023/09/07	1	61.40	1.1	61.23	61.20	-0.1	14,888	0.00%
2023/09/06	3.5	61.56	2	61.40	61.40	1.5	14,932	0.01%
2023/09/05	0.1	61.99	0	0.00	61.80	0.1	14,867	0.00%
2023/09/04	4	62.28	0	62.60	62.20	4	15,154	0.03%
2023/09/01	0	0.00	3.9	64.70	64.80	-3.9	15,252	-0.03%
2023/08/31	0	64.30	0	0.00	63.60	0	15,202	0.00%
2023/08/30	10	64.20	0	0.00	64.50	10	15,332	0.07%
2023/08/29	1	64.10	1	64.30	64.40	0	15,360	0.00%
2023/08/28	10	63.60	13.2	64.04	64.10	-3.2	15,470	-0.02%
2023/08/25	0	0.00	20	63.23	62.80	-20	15,792	-0.13%
2023/08/24	0	0.00	0.2	63.30	63.30	-0.2	15,792	0.00%
2023/08/22	0	62.90	4	62.73	62.80	-4	15,989	-0.02%
2023/08/21	1	63.00	0	0.00	63.10	1	16,090	0.01%
2023/08/18	0.2	62.49	0	0.00	62.40	0.2	16,100	0.00%
2023/08/16	6.1	62.63	16	62.73	62.50	-9.9	16,093	-0.06%
2023/08/15	0.1	63.78	0	0.00	63.50	0.1	16,282	0.00%
2023/08/14	11.1	63.86	3.1	63.41	63.90	8	16,421	0.05%
2023/08/11	8	65.51	1.2	65.70	65.40	6.8	16,400	0.04%
2023/08/08	4.1	65.10	2	65.50	65.20	2.1	16,380	0.01%
2023/08/07	0	0.00	19.1	65.43	65.50	-19.1	16,382	-0.12%
2023/08/04	7.4	64.71	4	64.60	64.80	3.4	16,316	0.02%
2023/08/02	31	65.11	1.8	65.32	65.10	29.2	16,297	0.18%
2023/08/01	10.2	65.45	5.1	65.80	66.50	5.1	15,960	0.03%
2023/07/31	8	65.90	3.1	65.57	65.50	5	15,665	0.03%
2023/07/28	0.4	65.20	0	0.00	65.40	0.4	15,362	0.00%
2023/07/27	16	65.39	1	65.60	65.50	15	15,296	0.10%
2023/07/26	8.2	63.81	1	64.50	64.50	7.2	15,046	0.05%
2023/07/25	1	63.00	0	0.00	62.90	1	15,020	0.01%
2023/07/24	1	62.70	0	0.00	62.60	1	15,005	0.01%
2023/07/21	2.1	63.01	0	0.00	63.00	2.1	15,021	0.01%
2023/07/20	61.4	63.22	0	0.00	63.50	61.4	14,889	0.41%
2023/07/19	0	0.00	30	65.90	64.80	-30	14,630	-0.21%
2023/07/18	0	0.00	24.1	65.43	65.60	-24.1	14,191	-0.17%
2023/07/17	0	0.00	11.1	64.20	65.00	-11.1	13,720	-0.08%
2023/07/14	5	62.30	1.6	62.30	62.50	3.4	13,211	0.03%
2023/07/13	7	61.70	3	62.00	61.70	4	13,027	0.03%
2023/07/12	0	0.00	48.2	61.80	62.00	-48.2	12,912	-0.37%
2023/07/11	0	0.00	7.2	61.59	61.40	-7.2	12,824	-0.06%
2023/07/10	2	60.00	0	0.00	60.20	2	12,675	0.02%
2023/07/07	3.5	59.88	0	0.00	60.00	3.5	12,651	0.03%
2023/07/06	0.3	60.62	0	0.00	60.30	0.3	12,548	0.00%
2023/07/05	0.2	61.11	1	61.20	61.00	-0.8	12,260	-0.01%
2023/07/04	5	60.84	10	61.00	60.90	-5	12,220	-0.04%
2023/07/03	1	61.20	11	61.30	61.30	-10	12,203	-0.08%
2023/06/30	9	60.93	0	0.00	60.80	9	12,278	0.07%
2023/06/29	1.1	61.22	7	61.69	61.30	-5.9	12,180	-0.05%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/26	3.2	60.85	1	61.00	60.80	2.2	11,997	0.02%
2023/06/21	0	0.00	5	61.30	61.40	-5	11,924	-0.04%
2023/06/20	4	61.03	0	0.00	61.10	4	11,955	0.03%
2023/06/19	0.3	61.07	0	0.00	61.30	0.3	12,081	0.00%
2023/06/16	0.4	61.70	0	0.00	61.10	0.4	12,007	0.00%
2023/06/15	5	61.50	0	0.00	61.60	5	11,954	0.04%
2023/06/14	0	0.00	0.1	61.60	61.80	-0.1	12,219	0.00%
2023/06/13	0.1	61.30	5	61.10	61.10	-5	12,343	-0.04%
2023/06/12	0.1	61.40	1	61.50	61.20	-0.9	12,213	-0.01%
2023/06/09	1	61.10	6.2	61.21	61.20	-5.2	12,360	-0.04%
2023/06/08	5	60.64	0	0.00	60.80	5	12,494	0.04%
2023/06/07	1	61.80	0.1	61.90	61.80	0.9	12,352	0.01%
2023/06/06	49.1	61.80	1	61.70	61.90	48.1	12,304	0.39%
2023/06/05	5	61.70	6	61.73	61.70	-1	12,299	-0.01%
2023/06/02	0.1	60.80	35	60.60	60.60	-34.9	12,012	-0.29%
2023/06/01	6.1	60.25	2	60.50	60.40	4.1	12,041	0.03%
2023/05/31	1	60.90	0	0.00	60.80	1	11,927	0.01%
2023/05/30	3.1	60.97	0	0.00	60.80	3.1	11,582	0.03%
2023/05/29	2.1	60.82	4	61.40	61.10	-1.9	11,633	-0.02%
2023/05/26	0.1	60.80	0	0.00	60.50	0.1	11,608	0.00%
2023/05/25	4	60.50	0	0.00	60.40	4	11,589	0.03%
2023/05/24	2.1	61.01	0	0.00	61.40	2.1	11,565	0.02%
2023/05/23	0.8	61.81	5	61.96	61.40	-4.2	11,496	-0.04%
2023/05/22	1	61.50	2.5	61.70	61.70	-1.5	11,417	-0.01%
2023/05/19	0.3	61.40	3.1	61.63	61.60	-2.8	11,470	-0.02%
2023/05/18	1.1	60.41	3.2	61.01	61.10	-2.1	11,160	-0.02%
2023/05/17	1	60.19	4	60.20	60.20	-3	10,900	-0.03%
2023/05/16	0	0.00	2	59.60	59.80	-2	10,761	-0.02%
2023/05/11	5	59.60	0.2	59.50	59.50	4.8	10,614	0.05%
2023/05/10	0.1	59.60	0	0.00	59.20	0.1	10,585	0.00%
2023/05/08	3.1	59.40	1.5	59.40	59.40	1.6	10,733	0.01%
2023/05/05	0.1	59.00	0	0.00	59.10	0.1	10,707	0.00%
2023/05/03	0	58.80	0	0.00	58.60	0	11,141	0.00%
2023/05/02	1	58.50	0	59.00	58.80	1	11,425	0.01%
2023/04/28	45	58.93	2	59.00	59.00	43	11,833	0.36%
2023/04/27	0.3	57.70	0	0.00	57.70	0.3	11,860	0.00%
2023/04/25	0	0.00	0.1	58.10	57.50	-0.1	11,854	0.00%
2023/04/24	5	58.00	0	0.00	58.10	5	11,882	0.04%
2023/04/19	0	0.00	3.3	58.59	58.20	-3.3	12,308	-0.03%
2023/04/18	0	58.50	0	0.00	58.60	0	12,313	0.00%
2023/04/17	0	0.00	1	58.40	58.50	-1	12,462	-0.01%
2023/04/14	0	0.00	1	57.86	58.60	-1	12,465	-0.01%
2023/04/13	0	57.60	0	0.00	57.40	0	12,353	0.00%
2023/04/12	0	0.00	1.2	57.03	57.30	-1.2	12,300	-0.01%
2023/04/11	0	57.10	0.3	56.98	57.10	-0.3	12,297	0.00%
2023/04/07	0	56.90	0	0.00	56.90	0	12,277	0.00%
2023/04/06	0.1	56.70	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	2	56.85	0	0.00	56.50	2	12,223	0.02%
2023/03/30	0.1	56.70	0	0.00	56.80	0.1	12,212	0.00%
2023/03/28	0	56.60	2	56.40	56.50	-2	12,543	-0.02%
2023/03/27	3	56.10	0	0.00	56.30	3	12,707	0.02%
2023/03/24	1	56.40	0	0.00	56.30	1	13,079	0.01%
2023/03/23	1	55.90	4	56.40	56.50	-3	13,077	-0.02%
2023/03/22	1.2	56.18	2	56.20	56.20	-0.8	13,097	-0.01%
2023/03/21	2.1	55.59	0	0.00	55.30	2.1	13,028	0.02%
2023/03/20	5	55.04	1	55.30	55.00	4	13,252	0.03%
2023/03/17	6.1	55.54	1	55.80	55.50	5.1	13,148	0.04%
2023/03/16	13.9	55.34	0	0.00	55.10	13.9	13,023	0.11%
2023/03/15	0.2	57.05	0	0.00	56.50	0.2	12,799	0.00%
2023/03/14	0.8	56.86	1	56.80	56.70	-0.3	12,817	0.00%
2023/03/13	5.1	57.64	0	0.00	57.70	5.1	12,695	0.04%
2023/03/10	3.6	58.37	0	0.00	58.30	3.6	12,600	0.03%
2023/03/09	6	59.50	1	59.40	59.40	5	12,587	0.04%
2023/03/08	8	59.80	0	0.00	60.00	8	13,017	0.06%
2023/03/07	3	59.90	2	59.85	59.80	1	13,258	0.01%
2023/03/03	1	59.50	3	59.67	59.50	-2	13,565	-0.01%
2023/03/02	1	59.20	0	0.00	59.40	1	13,702	0.01%
2023/03/01	15	59.02	1	59.20	59.00	14	13,838	0.10%
2023/02/24	5	59.68	1	59.60	60.00	4	13,752	0.03%
2023/02/23	0	0.00	1	59.90	59.80	-1	13,705	-0.01%
2023/02/22	3	59.50	1.1	59.60	59.90	1.9	13,657	0.01%
2023/02/21	2	60.15	0	0.00	60.20	2	13,571	0.01%
2023/02/20	1	60.90	5	60.90	60.70	-4	13,746	-0.03%
2023/02/17	0	0.00	1	60.30	60.30	-1	13,818	-0.01%
2023/02/15	0.1	59.60	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	1.1	60.08	0	0.00	60.10	1.1	14,414	0.01%
2023/02/13	23	58.86	2	59.20	59.50	21	14,449	0.15%
2023/02/10	0.1	58.94	0	0.00	58.90	0.1	14,442	0.00%
2023/02/08	0	0.00	0	59.50	59.20	0	14,506	0.00%
2023/02/07	1.4	59.48	0	0.00	59.40	1.4	14,443	0.01%
2023/02/03	4	59.98	0	0.00	59.80	4	14,258	0.03%
2023/02/02	2	60.05	8.1	60.51	60.50	-6.1	14,283	-0.04%
2023/02/01	1	59.90	0	0.00	60.00	1	14,100	0.01%
2023/01/31	3	60.70	0	0.00	60.20	3	14,018	0.02%
2023/01/30	0.5	60.00	2.1	60.50	61.00	-1.6	13,815	-0.01%
2023/01/17	0	0.00	5	59.78	59.80	-5	13,454	-0.04%
2023/01/13	0	0.00	3.4	58.71	58.70	-3.4	13,228	-0.03%
2023/01/12	0	0.00	1	58.80	58.90	-1	13,367	-0.01%
2023/01/11	0	0.00	0.2	58.10	58.10	-0.2	13,519	0.00%
2023/01/09	0	59.10	7.1	59.34	59.60	-7.1	13,546	-0.05%
2023/01/06	0	0.00	0.1	58.20	58.50	-0.1	13,433	0.00%
2023/01/05	0	0.00	2	57.90	58.50	-2	13,640	-0.01%
2023/01/04	0	56.90	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	1	55.80	1	56.40	56.40	0	13,773	0.00%
2022/12/30	0	0.00	6	56.58	56.30	-6	13,759	-0.04%
2022/12/29	3.1	55.94	0	0.00	56.00	3.1	13,846	0.02%
2022/12/28	3	56.50	1	57.00	56.70	2	13,972	0.01%
2022/12/27	0	0.00	1	57.00	57.10	-1	14,063	-0.01%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	0	56.80	0	0.00	56.70	0	14,784	0.00%
2022/12/21	1	55.80	13	56.68	56.20	-12	15,258	-0.08%
2022/12/20	15	55.41	2.2	56.11	56.20	12.9	15,379	0.08%
2022/12/19	1	56.40	1	57.00	56.60	0	15,446	0.00%
2022/12/16	8	56.36	0	0.00	56.10	8	15,360	0.05%
2022/12/15	1.3	57.00	0	0.00	57.30	1.3	15,307	0.01%
2022/12/14	1	57.60	1	58.20	57.50	0	15,496	0.00%
2022/12/13	1	57.60	1	58.20	57.60	0	15,523	0.00%
2022/12/12	20.1	55.57	18.5	56.80	57.50	1.6	15,523	0.01%
2022/12/09	0	0.00	4.2	57.48	57.50	-4.2	15,492	-0.03%
2022/12/08	2.2	57.35	0	0.00	57.00	2.2	15,543	0.01%
2022/12/07	4	58.00	0	0.00	58.20	4	15,569	0.03%
2022/12/06	3.1	58.31	0	0.00	58.40	3.1	15,598	0.02%
2022/12/05	0	0.00	0	59.90	59.20	0	15,665	0.00%
2022/12/02	5	59.90	1	59.80	60.10	4	15,697	0.03%
2022/12/01	2.9	60.98	1.3	60.63	60.40	1.6	15,818	0.01%
2022/11/30	5	60.20	10.6	60.57	60.80	-5.6	15,651	-0.04%
2022/11/29	2.9	57.87	4	58.55	59.60	-1.2	15,187	-0.01%
2022/11/28	10	57.63	7	57.77	57.90	3	14,933	0.02%
2022/11/25	1	57.30	0	0.00	57.90	1	14,874	0.01%
2022/11/24	0	0.00	3	57.53	57.70	-3	14,815	-0.02%
2022/11/23	0	0.00	3	56.80	57.10	-3	14,784	-0.02%
2022/11/22	0	55.60	1	55.80	55.90	-1	14,719	-0.01%
2022/11/18	2	55.35	1	55.80	55.30	1	14,865	0.01%
2022/11/17	1	54.80	1	55.30	55.50	0	14,939	0.00%
2022/11/16	2	55.55	1	56.30	55.50	1	15,000	0.01%
2022/11/15	1	55.50	1.3	56.20	56.40	-0.3	14,972	0.00%
2022/11/14	2	56.15	15	56.19	56.30	-13	14,896	-0.09%
2022/11/11	0	0.00	18	55.28	55.50	-18	14,748	-0.12%
2022/11/10	4	53.03	1	52.80	52.80	3	14,303	0.02%
2022/11/09	0	0.00	1.4	53.76	53.70	-1.4	14,324	-0.01%
2022/11/08	0	0.00	1.4	53.25	53.20	-1.4	14,272	-0.01%
2022/11/07	0	0.00	2	52.45	52.80	-2	14,314	-0.01%
2022/11/04	9	51.38	0	0.00	51.50	9	14,616	0.06%
2022/11/03	2	51.00	1	51.60	51.70	1	14,659	0.01%
2022/11/02	9.3	51.92	0	0.00	51.90	9.3	14,696	0.06%
2022/11/01	0	0.00	1.1	51.99	52.00	-1.1	14,820	-0.01%
2022/10/31	3	51.33	1.1	51.79	51.00	2	15,003	0.01%
2022/10/28	0.4	51.20	2	51.30	51.50	-1.6	15,117	-0.01%
2022/10/27	0	0.00	7	51.19	51.10	-7	15,265	-0.05%
2022/10/26	2.1	50.79	0	0.00	50.40	2.1	15,365	0.01%
2022/10/24	3	49.97	1	50.30	49.80	2	15,418	0.01%
2022/10/21	4	49.59	3	49.75	49.65	1	15,610	0.01%
2022/10/20	9	49.41	2	49.55	49.95	7	16,274	0.04%
2022/10/19	2	50.60	2	50.90	50.40	0	16,593	0.00%
2022/10/18	1.1	49.22	4	49.89	50.50	-3	16,666	-0.02%
2022/10/17	8	48.06	9.1	48.60	48.70	-1.1	16,711	-0.01%
2022/10/14	2	48.48	2	48.88	48.45	0	16,847	0.00%
2022/10/13	5.2	48.63	1	48.20	48.15	4.2	17,060	0.02%
2022/10/12	2	49.60	1.5	49.92	49.60	0.5	17,138	0.00%
2022/10/11	4	49.58	5.6	49.58	49.50	-1.6	17,391	-0.01%
2022/10/07	0	50.80	0	0.00	50.70	0	17,483	0.00%
2022/10/06	5	50.60	0	0.00	50.70	5	17,702	0.03%
2022/10/05	0	0.00	1	50.50	50.60	-1	17,977	-0.01%
2022/10/04	12	49.25	10	49.19	49.45	2	18,198	0.01%
2022/10/03	15.1	49.16	2	49.28	48.90	13.1	18,097	0.07%
2022/09/30	18	49.44	19	49.60	49.90	-1	18,121	-0.01%
2022/09/29	6.3	49.98	1	50.60	50.30	5.3	17,935	0.03%
2022/09/28	5.4	50.76	0	0.00	50.10	5.4	17,904	0.03%
2022/09/27	6	52.17	4	51.98	51.90	2	17,867	0.01%
2022/09/26	9	52.82	4	53.03	52.90	5	17,813	0.03%
2022/09/23	2	53.90	1	54.10	53.80	1	17,932	0.01%
2022/09/22	3.2	53.43	3	54.77	54.40	0.2	18,087	0.00%
2022/09/21	5	56.84	0	0.00	56.50	5	17,955	0.03%
2022/09/20	1	57.00	1	57.00	56.90	0	17,821	0.00%
2022/09/19	0.1	56.90	0	0.00	56.80	0.1	17,853	0.00%
2022/09/15	0	57.00	0	0.00	56.80	0	17,757	0.00%
2022/09/14	8	56.70	1	57.00	56.70	7	17,795	0.04%
2022/09/13	1	57.40	1	57.90	57.70	0	17,951	0.00%
2022/09/12	1.1	57.11	2	57.25	57.30	-0.9	18,122	0.00%
2022/09/08	0	56.60	0	0.00	56.50	0	18,203	0.00%
2022/09/07	10.1	56.33	0	0.00	56.10	10.1	18,272	0.06%
2022/09/05	1	56.60	0	0.00	56.60	1	18,410	0.01%
2022/09/02	1	56.60	0	0.00	56.60	1	18,653	0.01%
2022/09/01	6.1	56.93	0	0.00	57.10	6.1	18,831	0.03%
2022/08/31	0	57.69	1	57.20	57.40	-1	18,843	-0.01%
2022/08/30	2.1	57.36	0	0.00	57.30	2.1	18,747	0.01%
2022/08/29	6.1	57.50	1	57.80	57.60	5.1	18,924	0.03%
2022/08/26	0.1	58.80	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	0	58.70	0.4	58.80	58.30	-0.4	18,981	0.00%
2022/08/24	1.1	58.03	0	0.00	58.30	1.1	19,096	0.01%
2022/08/23	1.1	58.40	0	0.00	58.20	1.1	20,315	0.01%
2022/08/22	2	58.81	0	0.00	58.80	2	20,608	0.01%
2022/08/19	0	60.00	1	59.70	60.00	-1	20,843	0.00%
2022/08/17	0	0.00	2	60.20	60.50	-2	21,624	-0.01%
2022/08/16	0.1	60.20	0	0.00	60.00	0.1	21,915	0.00%
2022/08/12	0	0.00	14	59.74	60.00	-14	22,599	-0.06%
2022/08/11	1	59.80	1.3	59.95	59.90	-0.3	22,914	0.00%
2022/08/10	0	0.00	1.2	58.02	58.20	-1.2	23,040	-0.01%
2022/08/09	7	57.97	0	0.00	57.90	7	23,536	0.03%
2022/08/08	2	57.80	3	57.67	58.10	-1	24,189	0.00%
2022/08/04	3	56.03	1	56.30	56.00	2	25,216	0.01%
2022/08/03	0.3	56.00	0	0.00	56.60	0.3	25,415	0.00%
2022/08/02	4	55.70	5	56.08	56.60	-1	25,976	0.00%
2022/08/01	2	56.60	1	56.50	56.60	1	26,481	0.00%
2022/07/29	0.1	56.10	0	0.00	56.10	0.1	27,374	0.00%
2022/07/28	0	0.00	1	56.00	56.30	-1	27,378	0.00%
2022/07/27	24.8	54.89	7.2	54.93	55.30	17.6	27,223	0.06%
2022/07/26	1	59.40	2	59.20	59.20	-1	26,627	0.00%
2022/07/25	2	59.05	3	58.90	59.20	-1	26,269	0.00%
2022/07/22	9.1	58.38	2	58.30	58.40	7.1	26,169	0.03%
2022/07/21	4	57.80	4	58.30	58.40	0	26,216	0.00%
2022/07/20	7	58.40	2	59.25	58.10	5	26,099	0.02%
2022/07/19	2.1	58.85	0	0.00	58.60	2.1	26,050	0.01%
2022/07/18	1	57.81	3.2	59.16	59.60	-2.2	25,942	-0.01%
2022/07/15	8.1	57.45	8	57.51	57.30	0.1	25,728	0.00%
2022/07/14	2	58.15	0	0.00	58.30	2	25,586	0.01%
2022/07/13	8.1	58.72	8	58.75	58.70	0.1	25,488	0.00%
2022/07/12	11.6	56.69	0	0.00	55.80	11.6	25,377	0.05%
2022/07/11	0.3	58.52	1	58.80	58.20	-0.7	25,036	0.00%
2022/07/08	1	59.30	12	59.14	58.90	-11	25,076	-0.04%
2022/07/07	12.5	58.96	1	58.20	59.20	11.5	24,927	0.05%
2022/07/06	17.3	58.54	1	58.20	58.20	16.3	24,827	0.07%
2022/07/05	2	59.80	6	59.80	60.30	-4	24,783	-0.02%
2022/07/04	6.1	57.95	10	58.08	57.90	-3.9	24,607	-0.02%
2022/07/01	0.1	59.07	24	58.55	58.30	-23.9	24,789	-0.10%
2022/06/30	50.1	60.35	0	0.00	59.80	50.1	24,569	0.20%
2022/06/29	0.3	60.80	0	0.00	60.80	0.3	24,593	0.00%
2022/06/28	1	61.50	0	0.00	61.60	1	24,565	0.00%
2022/06/27	0	62.50	0	0.00	61.90	0	24,701	0.00%
2022/06/24	0	0.00	1	62.00	61.90	-1	24,659	0.00%
2022/06/21	0	0.00	5	62.90	63.20	-5	24,682	-0.02%
2022/06/20	1	60.90	0	0.00	60.20	1	24,679	0.00%
2022/06/17	3	60.90	0.1	61.20	60.80	2.9	24,543	0.01%
2022/06/15	0	0.00	2	62.00	61.80	-2	24,586	-0.01%
2022/06/14	1	61.40	2	61.95	62.00	-1	24,679	0.00%
2022/06/13	4.3	61.64	0	0.00	61.80	4.3	24,582	0.02%
2022/06/10	0	0.00	3	62.60	62.90	-3	24,422	-0.01%
2022/06/09	0.1	63.70	2	63.55	63.40	-1.9	24,384	-0.01%
2022/06/07	0.3	63.81	0	0.00	63.40	0.3	24,563	0.00%
2022/06/02	0	63.65	0	0.00	63.70	0	25,130	0.00%
2022/06/01	0.1	64.00	0	63.90	63.60	0	25,783	0.00%
2022/05/31	5	63.80	1	63.00	64.10	4	25,952	0.02%
2022/05/30	0.3	63.40	1.2	62.42	63.20	-0.9	24,693	0.00%
2022/05/27	1	60.80	4	61.18	61.30	-3	24,505	-0.01%
2022/05/26	1.1	60.27	0	0.00	59.70	1.1	24,455	0.00%
2022/05/25	15.2	59.47	6	59.58	59.50	9.2	24,745	0.04%
2022/05/24	1.5	60.20	1	60.40	60.10	0.5	24,729	0.00%
2022/05/23	13.2	60.50	3	60.50	60.50	10.2	24,463	0.04%
2022/05/20	6	61.97	1	62.10	61.80	5	24,138	0.02%
2022/05/19	7	61.63	0	0.00	61.60	7	23,987	0.03%
2022/05/18	0	0.00	3	62.80	63.70	-3	23,626	-0.01%
2022/05/17	11	61.69	0	0.00	61.60	11	23,407	0.05%
2022/05/16	2.5	62.67	1	62.40	62.40	1.5	23,070	0.01%
2022/05/13	5	63.12	0	0.00	63.50	5	22,557	0.02%
2022/05/12	11.4	64.67	0	0.00	63.30	11.4	22,023	0.05%
2022/05/11	33.1	66.28	1	66.00	66.20	32.1	21,432	0.15%
2022/05/10	4	66.75	0	0.00	67.10	4	21,167	0.02%
2022/05/09	15.5	68.36	11	69.98	67.80	4.5	20,607	0.02%
2022/05/06	22.6	70.98	3	70.97	71.30	19.6	20,087	0.10%
2022/05/05	2.3	74.41	1	75.00	74.50	1.3	19,489	0.01%
2022/05/04	0.1	74.00	0	0.00	74.60	0.1	19,498	0.00%
2022/05/03	0.2	73.80	0	0.00	73.70	0.2	19,964	0.00%
2022/04/29	0	0.00	0	74.60	74.40	0	20,183	0.00%
2022/04/28	1	72.81	0	73.30	73.40	1	20,493	0.00%
2022/04/27	0.1	73.97	1	73.70	73.20	-0.9	20,536	0.00%
2022/04/26	1	74.90	1	74.50	75.10	0	20,477	0.00%
2022/04/22	2.3	74.23	0	0.00	75.90	2.3	20,641	0.01%
2022/04/20	1.1	73.91	0	74.10	74.90	1.1	21,629	0.01%
2022/04/19	1.1	74.26	0	0.00	73.50	1.1	22,024	0.01%
2022/04/18	2.1	73.68	1	73.90	73.90	1.1	23,113	0.00%
2022/04/14	0	76.03	1	75.70	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	4	76.40	76.40	-4	23,341	-0.02%
2022/04/11	3	76.90	0.5	76.30	76.50	2.5	23,312	0.01%
2022/04/06	0	0.00	17	76.93	77.50	-17	23,191	-0.07%
2022/04/01	0.4	76.90	2.3	76.98	77.10	-1.9	23,165	-0.01%
2022/03/31	0	0.00	5	76.40	76.50	-5	22,973	-0.02%
2022/03/30	0	0.00	1.1	75.61	76.10	-1.1	22,906	0.00%
2022/03/29	0	0.00	1.2	75.28	75.20	-1.2	22,733	-0.01%
2022/03/25	0	75.30	0	0.00	75.00	0	22,702	0.00%
2022/03/23	0	0.00	4	76.02	75.90	-4	24,044	-0.02%
2022/03/22	4	73.88	6	73.80	74.30	-2	23,782	-0.01%
2022/03/21	6	74.33	3	74.00	74.30	3	23,744	0.01%
2022/03/18	11	74.87	0	0.00	74.30	11	23,722	0.05%
2022/03/17	3.2	74.36	3	74.60	74.80	0.2	23,610	0.00%
2022/03/16	4	72.85	0	73.00	73.10	4	23,482	0.02%
2022/03/14	6.1	73.09	0	73.40	72.70	6	23,667	0.03%
2022/03/10	15	72.87	1	73.80	73.80	14	23,731	0.06%
2022/03/09	2	71.60	6.4	71.63	71.70	-4.4	23,650	-0.02%
2022/03/08	10.5	70.20	4	70.40	70.60	6.5	23,509	0.03%
2022/03/07	9.4	72.18	0.3	72.20	71.70	9	22,942	0.04%
2022/03/04	9.1	74.67	2	74.60	74.40	7.1	22,811	0.03%
2022/03/03	1	75.70	0	0.00	75.60	1	22,695	0.00%
2022/03/02	1	75.50	0	0.00	75.60	1	23,078	0.00%
2022/02/25	9.1	74.95	0	0.00	75.10	9.1	22,848	0.04%
2022/02/24	3.1	75.78	1	75.50	75.90	2.1	22,426	0.01%
2022/02/23	3	76.60	0	0.00	76.50	3	22,153	0.01%
2022/02/22	1.2	76.56	0	0.00	76.50	1.2	22,435	0.01%
2022/02/21	0.1	77.58	4	77.40	77.60	-3.9	22,575	-0.02%
2022/02/18	0.1	78.07	0	0.00	77.80	0.1	23,102	0.00%
2022/02/17	1	78.60	2.1	78.49	78.20	-1.1	23,247	0.00%
2022/02/16	0	0.00	7.2	77.42	77.80	-7.2	23,189	-0.03%
2022/02/15	2.9	76.99	0	0.00	76.60	2.9	23,115	0.01%
2022/02/14	2.1	76.17	0	0.00	76.10	2.1	23,054	0.01%
2022/02/11	1.1	77.03	7	76.97	77.30	-5.9	23,073	-0.03%
2022/02/10	0.1	77.13	1	76.90	77.40	-0.9	23,110	0.00%
2022/02/09	0	0.00	71	77.00	77.10	-71	23,163	-0.31%
2022/02/08	0	77.20	0	0.00	76.80	0	23,129	0.00%
2022/01/26	7.2	75.69	4	75.60	75.60	3.2	22,821	0.01%
2022/01/25	11.2	75.38	0	0.00	75.50	11.2	23,018	0.05%
2022/01/24	2.1	76.10	0	0.00	76.50	2.1	22,773	0.01%
2022/01/21	4.8	76.94	1.2	76.74	76.70	3.6	23,084	0.02%
2022/01/20	3.2	78.29	2	78.10	78.30	1.2	22,715	0.01%
2022/01/19	1	78.80	0	0.00	78.80	1	22,644	0.00%
2022/01/18	2.1	79.41	10.2	79.67	79.40	-8.1	22,617	-0.04%
2022/01/17	9.7	79.11	0	0.00	78.90	9.7	22,492	0.04%
2022/01/14	4.1	80.05	1	80.90	80.40	3.1	22,259	0.01%
2022/01/13	3.2	81.21	6.1	80.71	81.60	-2.9	21,985	-0.01%
2022/01/12	3.1	79.31	4.1	80.00	80.00	-1	21,365	0.00%
2022/01/11	4.2	78.72	13	78.02	79.90	-8.8	20,931	-0.04%
2022/01/10	0	0.00	2.1	75.53	76.40	-2.1	19,839	-0.01%
2022/01/07	0	0.00	4	76.10	75.70	-4	19,874	-0.02%
2022/01/06	1.1	75.34	5	75.62	75.90	-3.9	19,670	-0.02%
2022/01/04	20	75.30	0	0.00	75.30	20	19,658	0.10%
2022/01/03	6	75.38	1	76.10	75.30	5	19,625	0.03%
2021/12/30	1	76.70	1	76.70	76.30	0	19,745	0.00%
2021/12/29	1	76.10	5.4	76.33	76.60	-4.4	19,899	-0.02%
2021/12/28	1	75.90	4	75.90	75.90	-3	19,971	-0.02%
2021/12/24	0.1	74.80	2	75.30	75.20	-2	20,450	-0.01%
2021/12/23	1	74.60	5.3	74.80	74.80	-4.3	20,499	-0.02%
2021/12/22	4	74.55	0	0.00	74.40	4	20,660	0.02%
2021/12/21	0.2	74.30	0.2	74.90	74.80	0	20,663	0.00%
2021/12/20	1.2	74.16	20	74.10	74.10	-18.8	20,665	-0.09%
2021/12/17	1	74.30	3	74.97	74.30	-2	20,632	-0.01%
2021/12/16	22	74.88	15	74.60	74.90	7	19,329	0.04%
2021/12/15	1.1	74.43	2	74.75	74.60	-0.9	19,813	0.00%
2021/12/14	3.3	74.96	0.1	75.20	74.90	3.2	20,293	0.02%
2021/12/13	7	75.79	5.2	76.69	75.70	1.8	20,323	0.01%
2021/12/10	1	75.90	12	75.99	75.90	-11	20,383	-0.05%
2021/12/09	0	0.00	8.1	75.94	76.00	-8.1	20,596	-0.04%
2021/12/08	1.1	75.23	0.8	75.43	76.00	0.3	21,110	0.00%
2021/12/07	0	0.00	1	74.30	75.30	-1	20,922	0.00%
2021/12/06	2	73.70	2	74.00	74.10	0	20,895	0.00%
2021/12/03	1	73.90	0	0.00	73.90	1	21,114	0.00%
2021/12/02	0.1	73.90	0	0.00	73.70	0.1	21,136	0.00%
2021/12/01	0	0.00	5	74.34	74.10	-5	21,743	-0.02%
2021/11/30	3	73.28	0	0.00	73.10	3	22,098	0.01%
2021/11/29	8.1	73.50	1	73.80	73.50	7.1	21,815	0.03%
2021/11/26	1.3	74.28	0	75.00	74.20	1.3	21,766	0.01%
2021/11/25	1.1	74.32	0	0.00	74.30	1.1	21,798	0.01%
2021/11/24	3.1	74.57	0.1	75.10	74.40	3	22,013	0.01%
2021/11/23	2.1	74.94	2	74.30	74.30	0.1	22,200	0.00%
2021/11/22	3.1	74.44	0	0.00	74.40	3.1	22,115	0.01%
2021/11/19	18.2	75.29	0	75.00	74.80	18.2	22,104	0.08%
2021/11/18	10	76.11	12.4	76.56	76.40	-2.4	22,093	-0.01%
2021/11/17	2	75.60	29.1	75.49	76.10	-27.1	22,097	-0.12%
2021/11/16	15	73.65	0	0.00	74.00	15	21,727	0.07%
2021/11/15	5.5	74.61	0.3	74.20	74.00	5.2	21,793	0.02%
2021/11/12	11	73.40	0	0.00	73.30	11	21,758	0.05%
2021/11/11	1	73.20	0	0.00	73.00	1	21,928	0.00%
2021/11/10	1.1	73.03	3.7	73.14	73.00	-2.5	22,005	-0.01%
2021/11/09	4.1	73.15	0	0.00	73.10	4.1	21,976	0.02%
2021/11/08	4.3	73.22	4.7	73.51	73.60	-0.4	22,005	0.00%
2021/11/05	1	72.10	1	72.20	72.50	0	22,472	0.00%
2021/11/04	0	72.80	0	0.00	72.50	0	22,426	0.00%
2021/11/03	0.2	72.73	0	72.80	72.70	0.1	22,518	0.00%
2021/11/02	8.2	72.64	7.4	73.09	72.60	0.8	22,465	0.00%
2021/11/01	4.3	73.24	0.1	73.19	73.10	4.2	22,134	0.02%
2021/10/29	35.4	73.48	18.1	73.54	73.60	17.3	21,917	0.08%
2021/10/28	1.1	74.55	1	74.60	74.50	0.1	21,354	0.00%
2021/10/27	8.1	74.81	0	0.00	75.00	8.1	21,533	0.04%
2021/10/26	1	75.40	4	75.35	75.50	-3	21,825	-0.01%
2021/10/22	4	74.00	0	0.00	74.10	4	22,412	0.02%
2021/10/21	0	0.00	7	74.60	74.80	-7	22,994	-0.03%
2021/10/20	0	0.00	1	74.40	74.30	-1	23,928	0.00%
2021/10/19	0.1	75.10	2	75.10	74.80	-2	24,513	-0.01%
2021/10/18	0	0.00	1	75.40	75.10	-1	25,018	0.00%
2021/10/15	1	75.30	2	75.40	75.10	-1	25,417	0.00%
2021/10/14	0	0.00	1	74.30	74.40	-1	25,773	0.00%
2021/10/13	8	74.81	1	74.30	74.50	7	26,599	0.03%
2021/10/12	11	74.05	11	74.62	74.80	0	27,409	0.00%
2021/10/08	0	0.00	6	75.15	75.30	-6	27,716	-0.02%
2021/10/07	0.1	75.70	10	75.97	75.50	-10	28,192	-0.04%
2021/10/06	5.1	74.00	12	74.64	74.70	-7	28,474	-0.02%
2021/10/05	7.3	73.49	1	73.50	73.80	6.3	29,237	0.02%
2021/10/04	10.1	74.91	1	74.20	74.40	9.1	29,236	0.03%
2021/10/01	15.3	75.55	2.2	75.35	75.40	13.1	29,267	0.04%
2021/09/30	1	76.60	7	76.90	76.70	-6	28,911	-0.02%
2021/09/29	7.1	76.83	1	76.70	76.70	6.1	28,935	0.02%
2021/09/28	13	77.19	1	77.50	77.50	12	28,835	0.04%
2021/09/27	2.5	77.82	4	77.77	77.70	-1.5	28,897	-0.01%
2021/09/24	0	0.00	1	77.70	77.50	-1	28,910	0.00%
2021/09/23	2	77.75	24	77.74	77.40	-22	29,021	-0.08%
2021/09/22	21	76.73	3	77.07	77.10	18	29,044	0.06%
2021/09/17	14	79.26	1	78.80	78.80	13	28,590	0.05%
2021/09/16	6	80.92	5	81.80	80.70	1	28,189	0.00%
2021/09/15	9	80.98	5.1	80.57	81.40	3.9	28,051	0.01%
2021/09/14	16.1	81.25	7	82.51	80.80	9.1	27,943	0.03%
2021/09/13	7	79.46	22	80.61	81.40	-15	27,843	-0.05%
2021/09/10	2	77.55	6	77.77	77.60	-4	27,755	-0.01%
2021/09/09	67	76.30	2	77.20	77.40	65	28,035	0.23%
2021/09/08	6	77.08	65	77.10	77.40	-59	27,917	-0.21%
2021/09/07	0.1	78.30	0	0.00	78.10	0.1	27,716	0.00%
2021/09/06	17.1	77.54	17	78.15	77.20	0.1	27,656	0.00%
2021/09/03	0	84.70	18	84.25	84.80	-18	27,059	-0.07%
2021/09/02	14	83.16	2	82.85	82.70	12	26,702	0.05%
2021/09/01	0	84.70	0.1	85.00	84.20	0	26,371	0.00%
2021/08/31	5	83.80	5	84.70	85.00	0	26,181	0.00%
2021/08/30	1.1	84.00	15.1	84.17	84.80	-14	25,889	-0.05%
2021/08/27	0	0.00	13.4	81.98	83.50	-13.4	25,694	-0.05%
2021/08/26	0	0.00	1.5	80.90	81.30	-1.5	25,664	-0.01%
2021/08/24	0.2	80.00	4	78.90	80.40	-3.8	25,725	-0.01%
2021/08/23	0.3	78.80	13	78.96	79.00	-12.7	25,584	-0.05%
2021/08/20	2	76.10	0	0.00	76.50	2	25,472	0.01%
2021/08/19	0	0.00	1.3	77.66	77.00	-1.3	26,040	-0.01%
2021/08/18	1	78.00	0	0.00	78.00	1	25,902	0.00%
2021/08/17	0	0.00	2.4	77.60	78.20	-2.4	26,016	-0.01%
2021/08/16	3.5	76.80	1.2	76.63	76.50	2.3	25,957	0.01%
2021/08/13	3	77.93	3	78.07	78.10	0	26,571	0.00%
2021/08/12	10	78.60	6	78.60	78.80	4	26,794	0.01%
2021/08/11	13.2	78.83	10.1	78.55	79.20	3.1	27,129	0.01%
2021/08/10	1.1	76.00	1	76.10	76.00	0.1	27,455	0.00%
2021/08/09	6	75.85	1	75.80	76.10	5	28,302	0.02%
2021/08/06	1	76.10	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0	0.00	2	76.20	76.30	-2	29,698	-0.01%
2021/08/04	0	0.00	6	75.90	76.30	-6	31,868	-0.02%
2021/08/02	2.1	75.44	3	76.30	76.50	-0.9	34,382	0.00%
2021/07/30	0	0.00	1	75.80	75.00	-1	34,549	0.00%
2021/07/29	5.1	75.78	1	76.60	75.80	4.1	34,671	0.01%
2021/07/28	4.8	74.99	0	0.00	75.60	4.8	35,189	0.01%
2021/07/27	7.7	76.54	25	76.97	76.40	-17.3	35,754	-0.05%
2021/07/26	8	79.91	2.5	79.72	78.50	5.5	36,651	0.02%
2021/07/23	10	84.37	2	84.10	85.00	8	35,783	0.02%
2021/07/22	0	0.00	16	83.39	84.10	-16	35,413	-0.05%
2021/07/21	1.5	82.07	1	81.90	81.80	0.5	35,067	0.00%
2021/07/20	1	81.20	0	0.00	81.50	1	35,157	0.00%
2021/07/19	14	83.12	13	83.49	83.00	1	34,832	0.00%
2021/07/16	3	82.85	5	81.70	82.90	-2	34,503	-0.01%
2021/07/15	6	79.18	4	79.48	79.50	2	33,951	0.01%
2021/07/14	5	78.20	4	77.40	78.10	1	33,901	0.00%
2021/07/13	6	76.58	8.2	77.24	76.20	-2.2	33,916	-0.01%
2021/07/12	46	77.92	39	78.44	76.10	7	33,786	0.02%
2021/07/09	2	74.20	0	0.00	74.20	2	33,694	0.01%
2021/07/08	13	74.88	10	74.50	74.80	3	33,692	0.01%
2021/07/07	2	74.00	6	73.90	74.00	-4	33,896	-0.01%
2021/07/06	5	73.88	0	0.00	73.70	5	34,220	0.01%
2021/07/05	20	73.75	0	0.00	73.90	20	34,315	0.06%
2021/07/02	0	0.00	1	73.10	72.90	-1	34,431	0.00%
2021/06/30	0	0.00	11	73.48	73.90	-11	34,764	-0.03%
2021/06/29	1	72.30	1	72.20	72.60	0	35,045	0.00%
2021/06/25	0	0.00	5	72.92	72.90	-5	35,800	-0.01%
2021/06/24	0	0.00	2	72.00	71.90	-2	35,812	-0.01%
2021/06/23	20	71.40	8	71.01	71.80	12	36,140	0.03%
2021/06/22	3	70.67	0	0.00	70.70	3	36,335	0.01%
2021/06/21	8.2	69.96	2	70.20	70.00	6.2	36,352	0.02%
2021/06/18	1	71.30	0	0.00	71.30	1	36,089	0.00%
2021/06/17	2	72.15	0	0.00	72.30	2	35,879	0.01%
2021/06/16	11	72.50	2	72.60	72.60	9	36,428	0.02%
2021/06/15	18	72.84	0	0.00	73.00	18	36,476	0.05%
2021/06/11	0	0.00	1	73.80	73.80	-1	36,693	0.00%
2021/06/10	0	0.00	37	73.39	73.80	-37	36,729	-0.10%
2021/06/09	16	72.99	0	0.00	72.90	16	37,125	0.04%
2021/06/08	1	73.10	16	73.71	73.70	-15	37,549	-0.04%
2021/06/07	0	0.00	4	72.75	73.20	-4	38,854	-0.01%
2021/06/04	1	72.90	0	0.00	72.90	1	39,203	0.00%
2021/06/03	3	73.50	0	0.00	73.60	3	39,914	0.01%
2021/06/02	4	74.18	8.2	73.85	74.50	-4.2	40,087	-0.01%
2021/06/01	1	72.80	1.2	72.65	73.00	-0.2	39,920	0.00%
2021/05/31	3	72.20	2	72.20	72.30	1	40,115	0.00%
2021/05/28	9	71.38	4	72.10	72.00	5	40,194	0.01%
2021/05/27	3	70.50	8	70.68	71.60	-5	40,267	-0.01%
2021/05/25	7	71.89	2	72.10	71.90	5	41,177	0.01%
2021/05/24	2	71.35	10	71.00	72.00	-8	41,309	-0.02%
2021/05/21	177	73.32	186	73.11	72.00	-9	41,400	-0.02%	大買/大賣/
2021/05/20	4	69.70	3.5	69.91	70.20	0.5	40,820	0.00%
2021/05/19	1	70.90	1	70.70	70.60	0	40,702	0.00%
2021/05/18	54	70.76	38	71.09	71.40	16	40,660	0.04%
2021/05/17	27.1	66.17	34	66.20	65.60	-6.9	40,601	-0.02%
2021/05/14	20	70.01	20	69.25	69.60	0	39,774	0.00%
2021/05/13	77.2	68.22	87.1	68.10	68.60	-9.9	39,246	-0.03%
2021/05/12	43.4	68.41	30	68.35	70.00	13.4	38,421	0.03%
2021/05/11	46	76.59	35	75.91	74.80	11	36,694	0.03%
2021/05/10	28	75.47	7	74.19	76.60	21	35,260	0.06%
2021/05/07	1	69.90	1	70.80	70.80	0	34,384	0.00%
2021/05/06	5	69.48	1	69.60	69.60	4	34,193	0.01%
2021/05/05	38	70.04	36	70.07	69.50	2	33,736	0.01%
2021/05/04	8	67.23	8.2	67.85	67.40	-0.2	33,156	0.00%
2021/05/03	5	69.38	2	70.20	68.80	3	32,463	0.01%
2021/04/29	1	64.20	0	0.00	64.20	1	31,048	0.00%
2021/04/26	0	0.00	9.3	63.74	64.10	-9.3	30,536	-0.03%
2021/04/23	2.2	61.15	2	61.35	61.30	0.2	30,234	0.00%
2021/04/22	2	61.35	6.1	61.10	61.10	-4.1	30,326	-0.01%
2021/04/21	4	60.98	0.4	61.40	61.40	3.6	30,017	0.01%
2021/04/20	1	61.50	0	0.00	61.80	1	30,043	0.00%
2021/04/19	17	60.82	1	61.80	61.80	16	30,178	0.05%
2021/04/16	2	59.25	0	59.70	60.00	2	30,110	0.01%
2021/04/15	5	59.42	48	58.80	60.00	-43	30,284	-0.14%
2021/04/14	42.1	57.00	0	0.00	57.10	42.1	29,598	0.14%
2021/04/13	11.1	57.81	5	57.80	57.80	6.1	29,559	0.02%
2021/04/12	28	57.66	1	58.00	58.00	27	29,197	0.09%
2021/04/09	5	56.46	0	0.00	56.40	5	28,971	0.02%
2021/04/08	1	57.00	0	0.00	56.90	1	28,985	0.00%
2021/04/07	0	57.20	6	57.20	57.50	-6	29,180	-0.02%
2021/04/06	1	57.50	2	57.40	57.30	-1	28,913	0.00%
2021/04/01	3	57.70	11.2	57.59	57.80	-8.2	28,624	-0.03%
2021/03/31	2	56.90	4	57.03	56.80	-2	28,086	-0.01%
2021/03/30	3	55.93	8.4	55.96	56.80	-5.4	27,757	-0.02%
2021/03/29	2	55.80	1	56.00	55.90	1	27,361	0.00%
2021/03/26	2	55.50	0	0.00	55.50	2	27,328	0.01%
2021/03/25	0	0.00	61	55.00	55.30	-61	27,357	-0.22%
2021/03/24	3	54.27	0	0.00	54.40	3	27,212	0.01%
2021/03/23	0	0.00	1	55.00	54.50	-1	27,030	0.00%
2021/03/22	60.2	53.73	0	0.00	53.90	60.2	26,920	0.22%
2021/03/19	3.2	53.69	0.2	53.60	53.70	3.1	27,234	0.01%
2021/03/18	0.1	54.80	1	55.40	54.40	-0.9	26,995	0.00%
2021/03/17	4	54.95	10	54.50	54.50	-6	27,457	-0.02%
2021/03/16	1.1	55.39	3	55.40	55.40	-1.9	27,420	-0.01%
2021/03/15	12	55.85	1	55.50	55.50	11	27,388	0.04%
2021/03/12	1	54.90	0	0.00	54.90	1	27,099	0.00%
2021/03/11	24.1	55.18	16	56.79	55.40	8.1	26,922	0.03%
2021/03/09	52.4	53.61	19	53.31	53.70	33.4	25,454	0.13%
2021/03/08	10	52.33	2	52.15	52.10	8	24,877	0.03%
2021/03/05	1	50.50	0	0.00	50.80	1	24,534	0.00%
2021/03/04	1	50.60	0	0.00	50.60	1	25,238	0.00%
2021/03/02	3	51.00	0	0.00	50.10	3	24,982	0.01%
2021/02/26	5	50.54	1	50.60	49.90	4	24,694	0.02%
2021/02/25	0	51.60	39	51.87	51.70	-39	23,847	-0.16%
2021/02/24	2	50.10	1	50.10	50.00	1	23,128	0.00%
2021/02/23	1	49.00	4	49.79	49.75	-3	22,937	-0.01%
2021/02/22	3	49.32	2	49.80	48.95	1	22,702	0.00%
2021/02/19	2	49.20	7	48.91	49.10	-5	22,644	-0.02%
2021/02/18	1	49.45	2	49.35	49.20	-1	22,724	0.00%
2021/02/17	0	0.00	46	48.77	48.90	-46	22,516	-0.20%
2021/02/05	1	46.90	0	0.00	46.90	1	21,815	0.00%
2021/02/04	1	47.30	1	47.35	47.10	0	22,053	0.00%
2021/02/03	1	47.40	0.2	47.40	47.60	0.8	22,835	0.00%
2021/02/02	0	0.00	6.2	47.05	47.25	-6.2	22,979	-0.03%
2021/01/28	1	46.10	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	0	46.80	46.80	0	22,191	0.00%
2021/01/26	17	47.45	0	0.00	46.50	17	22,119	0.08%
2021/01/25	2	47.60	6	47.18	47.40	-4	21,928	-0.02%
2021/01/22	0	46.50	1	46.50	46.25	-1	21,726	0.00%
2021/01/21	0	0.00	21	46.32	46.20	-21	21,634	-0.10%
2021/01/20	4	46.59	0	0.00	46.20	4	21,583	0.02%
2021/01/19	0	0.00	28	47.30	47.25	-28	21,378	-0.13%
2021/01/18	2	46.85	18	46.97	46.95	-16	21,305	-0.08%
2021/01/15	35	47.99	5	47.86	47.60	30	21,046	0.14%
2021/01/14	2	48.38	0	0.00	48.45	2	20,910	0.01%
2021/01/13	2	48.30	5	48.21	48.30	-3	20,703	-0.01%
2021/01/12	3	48.00	6	48.38	47.75	-3	20,349	-0.01%
2021/01/11	8	46.96	2	47.40	47.40	6	19,832	0.03%
2021/01/08	26	47.21	51	46.75	47.45	-25	19,420	-0.13%
2021/01/07	0	0.00	15	46.29	46.20	-15	18,928	-0.08%
2021/01/06	1	45.65	0	0.00	45.60	1	18,827	0.01%
2021/01/05	0	0.00	6	46.32	46.35	-6	18,643	-0.03%
2021/01/04	15	46.12	0	0.00	46.25	15	18,599	0.08%
2020/12/31	25	46.18	28	46.70	46.75	-3	18,506	-0.02%
2020/12/30	0	0.00	16	46.48	46.90	-16	18,315	-0.09%
2020/12/28	0	0.00	1	45.45	45.55	-1	18,096	-0.01%
2020/12/25	10	45.55	0	0.00	45.50	10	18,122	0.06%
2020/12/24	0.5	45.75	13	45.86	45.55	-12.5	18,141	-0.07%
2020/12/22	13	45.02	0	0.00	44.90	13	17,960	0.07%
2020/12/21	5.1	45.38	0	0.00	45.50	5.1	18,211	0.03%
2020/12/18	0	0.00	10	46.65	46.00	-10	18,064	-0.06%
2020/12/17	1	46.00	11	46.27	46.20	-10	17,979	-0.06%
2020/12/16	0	0.00	15	46.34	46.35	-15	18,050	-0.08%
2020/12/15	37	46.11	2	45.78	45.85	35	18,040	0.19%
2020/12/14	8	47.23	1	47.50	47.30	7	17,640	0.04%
2020/12/11	14	46.93	18	46.91	47.20	-4	17,326	-0.02%
2020/12/10	0	0.00	9	45.80	45.65	-9	16,697	-0.05%
2020/12/09	1	44.85	0	0.00	45.10	1	16,532	0.01%
2020/12/08	11	44.99	3	45.00	45.40	8	16,584	0.05%
2020/12/07	0	0.00	5	45.48	45.60	-5	16,494	-0.03%
2020/12/04	16	44.73	2	45.05	45.15	14	16,320	0.09%
2020/12/03	2	44.80	0	0.00	44.45	2	16,105	0.01%
2020/12/02	1	44.35	0	0.00	44.55	1	15,890	0.01%
2020/12/01	50	44.70	0	0.00	44.80	50	15,675	0.32%
2020/11/30	5	44.68	0.1	44.60	44.30	4.9	15,570	0.03%
2020/11/27	4	45.70	0	0.00	45.65	4	14,834	0.03%
2020/11/26	0	0.00	2	45.58	45.60	-2	14,746	-0.01%
2020/11/25	3	45.28	0	0.00	45.15	3	14,672	0.02%
2020/11/24	0	0.00	0.1	45.05	44.95	-0.1	14,637	0.00%
2020/11/23	0.2	45.30	2	45.48	45.50	-1.8	14,581	-0.01%
2020/11/20	2	44.55	17	44.55	44.90	-15	14,590	-0.10%
2020/11/19	2	45.23	0	0.00	45.25	2	14,975	0.01%
2020/11/18	4	45.46	2	45.58	45.50	2	14,881	0.01%
2020/11/17	2	45.60	1	45.45	45.55	1	14,877	0.01%
2020/11/16	8.9	45.74	23	45.94	45.55	-14.1	14,813	-0.10%
2020/11/13	0	0.00	4	45.35	45.30	-4	14,784	-0.03%
2020/11/12	9	45.20	0	0.00	45.20	9	14,647	0.06%
2020/11/11	13	44.65	14	44.93	45.55	-1	14,376	-0.01%
2020/11/10	20	43.10	2	43.48	43.60	18	13,554	0.13%
2020/11/05	0	0.00	5	41.75	41.65	-5	13,504	-0.04%
2020/11/03	0	41.60	0	0.00	41.60	0	13,592	0.00%
2020/11/02	0	0.00	1	40.95	41.45	-1	13,664	-0.01%
2020/10/29	3	40.78	0	0.00	40.75	3	13,549	0.02%
2020/10/05	3	41.47	0	0.00	41.20	3	13,460	0.02%
2020/09/29	1	41.55	2	41.50	41.65	-1	13,566	-0.01%
2020/09/28	1	40.95	1	41.30	41.30	0	13,654	0.00%
2020/09/24	10	40.57	25	41.13	40.60	-15	13,700	-0.11%
2020/09/23	3	41.55	0	0.00	41.75	3	13,275	0.02%
2020/09/22	1	42.00	1	41.90	41.90	0	13,140	0.00%
2020/09/21	4	42.48	1	42.85	42.40	3	13,295	0.02%
2020/09/18	2	43.05	0	0.00	42.85	2	13,252	0.02%
2020/09/14	5	43.65	1	43.70	43.65	4	13,087	0.03%
2020/09/11	4	43.30	0	0.00	43.45	4	13,010	0.03%
2020/09/10	0	0.00	2	42.98	43.05	-2	12,965	-0.02%
2020/09/09	2	41.83	0	0.00	42.25	2	12,854	0.02%
2020/09/08	0	0.00	0.1	42.50	42.50	-0.1	12,825	0.00%
2020/09/07	1	42.35	0	0.00	42.45	1	12,905	0.01%
2020/09/04	1	42.25	0	42.50	42.45	1	13,169	0.01%
2020/09/03	0	0.00	1	42.70	42.75	-1	13,311	-0.01%
2020/09/02	2	42.25	0	0.00	42.20	2	13,346	0.01%
2020/09/01	1	42.80	0	0.00	42.80	1	13,346	0.01%
2020/08/28	0	0.00	1	43.30	43.30	-1	13,213	-0.01%
2020/08/27	0.1	43.10	0	0.00	43.10	0.1	13,266	0.00%
2020/08/26	0.1	43.30	6	43.20	43.40	-6	13,235	-0.04%
2020/08/25	0	0.00	16	42.94	43.40	-16	13,156	-0.12%
2020/08/24	0.1	41.75	0	0.00	41.70	0.1	12,833	0.00%
2020/08/21	6	41.43	0	0.00	41.80	6	12,897	0.05%
2020/08/20	8	41.47	0	0.00	41.40	8	12,766	0.06%
2020/08/19	11	42.98	2	43.15	42.75	9	12,709	0.07%
2020/08/17	0	0.00	7	42.11	42.50	-7	12,560	-0.06%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/12	5	41.85	0	0.00	41.85	5	12,773	0.04%
2020/08/11	0	0.00	1	42.30	41.75	-1	12,660	-0.01%
2020/08/06	0	0.00	2	41.58	41.55	-2	12,531	-0.02%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	11	41.72	0	0.00	41.75	11	12,603	0.09%
2020/07/29	0	0.00	1	42.05	41.80	-1	12,418	-0.01%
2020/07/28	3	41.55	0	0.00	41.70	3	12,617	0.02%
2020/07/22	0	42.85	0	0.00	43.10	0	12,889	0.00%
2020/07/21	1	42.65	2	42.50	42.50	-1	12,846	-0.01%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/16	40	42.89	0	0.00	42.85	40	13,060	0.31%
2020/07/15	1	42.90	0	0.00	42.80	1	13,046	0.01%
2020/07/13	0	0.00	2	42.95	43.00	-2	13,365	-0.01%
2020/07/08	0	0.00	1.5	43.23	43.10	-1.5	13,617	-0.01%
2020/07/07	1	43.35	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	43.10	1	43.30	43.30	-1	13,742	-0.01%
2020/07/02	0	0.00	7	42.30	42.10	-7	14,007	-0.05%
2020/07/01	0	0.00	1	42.35	42.30	-1	14,311	-0.01%
2020/06/30	5	43.84	2	43.93	43.90	3	14,307	0.02%
2020/06/24	1	44.10	0	0.00	44.15	1	14,247	0.01%
2020/06/23	0	0.00	3.2	43.87	44.00	-3.2	14,476	-0.02%
2020/06/22	4	43.49	0	0.00	43.60	4	14,552	0.03%
2020/06/19	1	43.70	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.80	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	2	44.05	44.10	-2	15,493	-0.01%
2020/06/15	0	0.00	14	43.31	43.10	-14	16,095	-0.09%
2020/06/12	8	43.01	0	0.00	43.25	8	16,407	0.05%
2020/06/11	3	43.97	0	0.00	43.60	3	16,848	0.02%
2020/06/10	10	44.80	5	44.55	44.60	5	17,044	0.03%
2020/06/09	2	44.05	0	0.00	44.00	2	17,833	0.01%
2020/06/05	0	0.00	13	43.55	43.50	-13	18,324	-0.07%
2020/06/03	0	0.00	4	43.54	43.55	-4	18,973	-0.02%
2020/06/02	0	0.00	12	42.90	42.95	-12	18,957	-0.06%
2020/06/01	8	42.78	2	42.93	42.50	6	18,967	0.03%
2020/05/29	0	0.00	5	41.70	42.40	-5	18,961	-0.03%
2020/05/28	8	42.01	2	42.18	42.05	6	18,742	0.03%
2020/05/27	5	42.55	0	0.00	42.65	5	18,852	0.03%
2020/05/26	1	42.50	4	42.71	42.45	-3	18,940	-0.02%
2020/05/25	1	41.20	2	41.53	41.70	-1	18,867	-0.01%
2020/05/22	6	42.08	0	0.00	41.70	6	18,881	0.03%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/20	0	42.25	2	42.30	42.25	-2	18,801	-0.01%
2020/05/19	1	42.05	9	41.73	42.00	-8	18,690	-0.04%
2020/05/18	0	0.00	4	41.00	41.20	-4	18,448	-0.02%
2020/05/12	6	41.08	0	0.00	41.20	6	18,167	0.03%
2020/05/11	0	0.00	5	41.25	41.20	-5	18,225	-0.03%
2020/05/08	1	40.75	4	40.90	40.65	-3	18,241	-0.02%
2020/05/06	2	40.53	1	40.75	40.55	1	18,315	0.01%
2020/05/05	8	40.73	1	40.95	40.65	7	18,380	0.04%
2020/05/04	6.1	40.68	2	40.93	40.75	4.1	18,411	0.02%
2020/04/30	1	42.05	2	41.93	42.30	-1	18,225	-0.01%
2020/04/29	21.1	40.74	22	41.25	41.05	-0.9	18,188	0.00%
2020/04/28	0	0.00	2	40.45	40.30	-2	18,182	-0.01%
2020/04/27	2	39.80	4	39.95	40.10	-2	18,723	-0.01%
2020/04/24	1	39.50	1	39.50	39.20	0	18,683	0.00%
2020/04/22	1	39.00	1	39.25	39.45	0	18,721	0.00%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/17	3.3	40.56	1	40.80	40.60	2.3	18,610	0.01%
2020/04/16	9.3	40.25	0	0.00	40.20	9.3	18,482	0.05%
2020/04/15	2	40.80	2	40.90	41.05	0	18,295	0.00%
2020/04/14	0	0.00	3	40.30	40.65	-3	18,190	-0.02%
2020/04/13	2	39.55	0	0.00	39.50	2	18,003	0.01%
2020/04/10	0	0.00	10	39.50	39.20	-10	17,881	-0.06%
2020/04/09	5	38.25	0	0.00	38.20	5	17,767	0.03%
2020/04/08	0	0.00	4	37.88	37.95	-4	17,642	-0.02%
2020/04/06	1.3	37.26	0	0.00	37.30	1.3	17,181	0.01%
2020/04/01	3	37.45	0	0.00	37.40	3	16,908	0.02%
2020/03/27	2	38.00	1	38.00	38.30	1	16,359	0.01%
2020/03/26	0.3	37.50	0	0.00	37.30	0.3	16,114	0.00%
2020/03/25	0	0.00	5	37.10	37.10	-5	16,112	-0.03%
2020/03/24	3	36.82	2	37.05	36.25	1	15,922	0.01%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	17	35.71	16	36.66	37.50	1	15,842	0.01%
2020/03/19	15	35.59	0	0.00	34.85	15	15,428	0.10%
2020/03/18	3	37.12	1	37.25	36.85	2	15,332	0.01%
2020/03/17	4	37.25	0	0.00	37.35	4	15,127	0.03%
2020/03/16	1.1	38.57	2	38.85	38.05	-0.9	14,810	-0.01%
2020/03/13	26	38.92	0	0.00	39.65	26	14,425	0.18%
2020/03/12	14	41.02	0	0.00	40.50	14	13,472	0.10%
2020/03/11	30	42.35	30	42.18	42.15	0	13,056	0.00%
2020/03/09	9	42.46	0	0.00	42.35	9	12,848	0.07%
2020/03/06	2	44.45	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	1	45.20	45.15	-1	12,347	-0.01%
2020/03/04	0.1	44.45	0	0.00	44.45	0.1	12,451	0.00%
2020/03/03	6	44.15	0	0.00	44.15	6	12,548	0.05%
2020/03/02	2	43.80	2	43.80	43.95	0	12,678	0.00%
2020/02/27	0	0.00	1	44.45	44.45	-1	13,147	-0.01%
2020/02/26	21	44.79	0	0.00	44.70	21	13,411	0.16%
2020/02/25	4	44.74	0	0.00	44.95	4	13,301	0.03%
2020/02/24	1	45.25	0	0.00	45.00	1	13,338	0.01%
2020/02/21	1	45.55	0	0.00	45.70	1	13,244	0.01%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/17	2	45.70	0	0.00	45.95	2	13,316	0.02%
2020/02/14	2	46.05	0	0.00	46.15	2	13,329	0.02%
2020/02/13	2	46.00	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	2	46.55	46.35	-2	13,455	-0.01%
2020/02/11	0	0.00	1	46.00	46.00	-1	13,347	-0.01%
2020/02/07	1	45.30	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/04	0	0.00	5	44.88	45.05	-5	13,912	-0.04%
2020/02/03	5	43.95	0	0.00	44.15	5	13,979	0.04%
2020/01/31	2	45.10	0	0.00	45.05	2	13,806	0.01%
2020/01/30	4	45.05	0	0.00	45.00	4	13,719	0.03%
2020/01/17	0	0.00	8	46.99	47.15	-8	13,064	-0.06%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/14	0	0.00	10	46.95	47.00	-10	12,838	-0.08%
2020/01/13	0	0.00	27	46.71	46.80	-27	12,734	-0.21%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	20	46.02	46.00	-20	12,608	-0.16%
2020/01/08	4	45.91	0	0.00	45.80	4	12,623	0.03%
2020/01/06	1	46.40	0.9	46.35	46.40	0.1	12,563	0.00%
2020/01/03	0	0.00	1	46.80	46.75	-1	12,558	-0.01%
2020/01/02	33	46.40	0	0.00	46.45	33	12,533	0.26%
2019/12/31	1	46.55	0	0.00	46.40	1	12,504	0.01%
2019/12/30	2	46.60	0	0.00	46.70	2	12,500	0.02%
2019/12/27	0	0.00	4	46.64	46.75	-4	12,512	-0.03%
2019/12/25	0	0.00	0.2	46.40	46.45	-0.2	12,509	0.00%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/18	4	46.50	1	46.55	46.75	3	12,459	0.02%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/16	21	46.62	4	47.00	46.60	17	12,268	0.14%
2019/12/13	0	0.00	55	46.87	47.15	-55	12,136	-0.45%
2019/12/11	1	46.05	1	46.00	45.95	0	11,598	0.00%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/05	0	0.00	6	45.17	45.50	-6	11,663	-0.05%
2019/12/04	1	44.60	0	0.00	44.80	1	11,452	0.01%
2019/12/02	3	44.47	1	44.80	44.80	2	11,513	0.02%
2019/11/29	5	44.90	1	45.20	44.80	4	11,431	0.03%
2019/11/28	4	45.39	0	0.00	45.40	4	11,208	0.04%
2019/11/27	1	45.60	1	45.85	45.85	0	11,107	0.00%
2019/11/26	0	0.00	6	46.35	46.00	-6	10,945	-0.05%
2019/11/25	2	45.93	19	45.82	46.10	-17	10,286	-0.17%
2019/11/22	0	0.00	2	45.30	45.30	-2	10,034	-0.02%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/20	0	0.00	1	45.45	45.45	-1	9,948	-0.01%
2019/11/18	4	45.26	13	45.32	45.60	-9	9,831	-0.09%
2019/11/15	0	0.00	4	45.18	45.30	-4	9,898	-0.04%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	4	45.35	1	45.25	45.30	3	10,209	0.03%
2019/11/12	2	45.50	2	45.73	45.55	0	10,259	0.00%
2019/11/11	2	45.23	42	45.17	45.20	-40	10,222	-0.39%
2019/11/08	2	45.35	1	45.60	45.60	1	10,236	0.01%
2019/11/07	5	45.59	1	46.20	45.50	4	10,148	0.04%
2019/11/06	0	0.00	54	45.70	45.85	-54	9,873	-0.55%
2019/11/04	0	0.00	3	44.78	44.95	-3	9,414	-0.03%
2019/11/01	3	44.47	0	0.00	44.55	3	9,445	0.03%
2019/10/31	1	45.15	0	0.00	44.55	1	9,553	0.01%
2019/10/28	2	45.28	0	0.00	45.30	2	9,503	0.02%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	3	45.17	1	45.20	45.20	2	9,479	0.02%
2019/10/18	0	0.00	1	45.40	45.25	-1	9,561	-0.01%
2019/10/17	1	45.20	1	45.20	45.30	0	9,504	0.00%
2019/10/16	1	45.10	47	45.16	45.25	-46	9,499	-0.48%
2019/10/15	0	0.00	4	44.85	44.95	-4	9,492	-0.04%
2019/10/14	1	44.55	2	44.45	44.80	-1	9,512	-0.01%
2019/10/09	5	44.09	0	0.00	43.90	5	9,473	0.05%
2019/10/08	0	0.00	1	44.45	44.30	-1	9,457	-0.01%
2019/10/07	0	0.00	2	44.00	44.00	-2	9,406	-0.02%
2019/10/04	3	44.05	0	0.00	44.00	3	9,453	0.03%
2019/10/03	2	44.03	0	0.00	44.10	2	9,476	0.02%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/25	2	44.55	5	44.50	44.40	-3	10,268	-0.03%
2019/09/24	0	0.00	1	45.00	45.00	-1	10,405	-0.01%
2019/09/23	7	44.71	3	44.78	44.85	4	10,504	0.04%
2019/09/19	4	45.24	1	45.30	45.20	3	10,757	0.03%
2019/09/18	2	45.35	11	45.46	45.60	-9	10,735	-0.08%
2019/09/17	5	45.05	2	45.55	45.55	3	10,693	0.03%
2019/09/16	2	45.35	1	45.20	45.30	1	10,762	0.01%
2019/09/12	1	45.10	11	45.01	45.00	-10	10,726	-0.09%
2019/09/11	0	0.00	3	44.78	44.95	-3	10,826	-0.03%
2019/09/10	0	0.00	11	45.00	44.90	-11	10,813	-0.10%
2019/09/09	0	0.00	1	44.45	44.55	-1	10,670	-0.01%
2019/09/06	1	44.00	31	43.95	44.00	-30	10,567	-0.28%
2019/08/29	5	43.20	3	43.40	43.15	2	10,797	0.02%
2019/08/26	4	43.06	4	42.90	43.00	0	10,789	0.00%
2019/08/23	0	0.00	3	43.00	43.10	-3	10,801	-0.03%
2019/08/22	0	0.00	53	43.01	43.10	-53	10,813	-0.49%
2019/08/21	0	0.00	20	43.30	42.90	-20	11,145	-0.18%
2019/08/20	11	43.00	0	0.00	42.90	11	11,111	0.10%
2019/08/19	0	0.00	1	43.45	43.35	-1	11,128	-0.01%
2019/08/16	12	42.66	2	42.40	43.15	10	11,048	0.09%
2019/08/14	20	42.51	0	0.00	42.05	20	11,055	0.18%
2019/08/13	0	0.00	1	42.55	42.30	-1	11,116	-0.01%
2019/08/12	4	42.23	0	0.00	41.90	4	11,259	0.04%
2019/08/06	11	41.15	0	0.00	41.70	11	11,901	0.09%
2019/08/05	5.2	42.05	0	0.00	42.00	5.2	11,942	0.04%
2019/08/02	13.3	42.46	0	0.00	42.35	13.3	11,942	0.11%
2019/08/01	0.3	43.10	0	0.00	42.90	0.3	12,024	0.00%
2019/07/31	0.2	43.40	0	0.00	43.20	0.2	12,042	0.00%
2019/07/29	0	0.00	1	43.40	43.55	-1	12,158	-0.01%
2019/07/26	21	43.55	0	0.00	43.50	21	12,256	0.17%
2019/07/24	35	43.60	0	0.00	43.45	35	12,543	0.28%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	0	0.00	11	43.80	43.60	-11	12,563	-0.09%
2019/07/19	0	0.00	7	43.80	43.50	-7	12,593	-0.06%
2019/07/18	0	0.00	5	43.55	43.45	-5	12,590	-0.04%
2019/07/17	5.1	43.55	0	0.00	43.50	5.1	12,580	0.04%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	0	0.00	1	43.90	43.85	-1	12,428	-0.01%
2019/07/12	1	44.00	5	44.00	43.95	-4	12,723	-0.03%
2019/07/11	3	44.23	0	0.00	44.20	3	12,840	0.02%
2019/07/10	5	44.30	0	0.00	44.30	5	13,018	0.04%
2019/07/09	4	44.08	0	0.00	44.05	4	13,055	0.03%
2019/07/08	3	44.22	0	0.00	44.20	3	13,061	0.02%
2019/07/05	1	44.40	0	0.00	44.30	1	13,178	0.01%
2019/07/04	3	44.38	1	44.50	44.35	2	13,236	0.02%
2019/07/03	4	46.00	0	0.00	46.10	4	13,177	0.03%
2019/07/02	3	46.18	0	0.00	46.25	3	13,031	0.02%
2019/07/01	12	46.10	0	0.00	46.25	12	12,781	0.09%
2019/06/28	0	0.00	1	45.95	45.85	-1	12,611	-0.01%
2019/06/25	1	44.85	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/18	1	44.20	0	0.00	44.50	1	12,656	0.01%
2019/06/17	2	44.05	0	0.00	44.10	2	12,868	0.02%
2019/06/14	3	43.45	17	43.75	43.55	-14	13,091	-0.11%
2019/06/13	44	43.36	0	0.00	43.65	44	13,170	0.33%
2019/06/11	0	0.00	3	44.00	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	1	44.15	44.15	-1	13,370	-0.01%
2019/06/03	3	43.35	0	0.00	43.65	3	13,451	0.02%
2019/05/31	0	0.00	1	43.25	43.25	-1	13,432	-0.01%
2019/05/29	0	0.00	2	42.45	42.45	-2	13,576	-0.01%
2019/05/28	4	42.30	11	42.27	42.30	-7	13,740	-0.05%
2019/05/27	6	42.12	0	0.00	42.30	6	13,665	0.04%
2019/05/23	1	42.50	0	0.00	42.50	1	13,755	0.01%
2019/05/22	14.3	42.43	0	0.00	42.50	14.3	13,835	0.10%
2019/05/21	17	42.87	1	42.50	43.05	16	13,864	0.12%
2019/05/20	2	41.93	0	0.00	41.90	2	13,733	0.01%
2019/05/17	3	42.07	20	41.75	41.90	-17	13,636	-0.12%
2019/05/16	2	42.58	3	42.20	42.00	-1	13,498	-0.01%
2019/05/15	10	43.25	0	0.00	43.25	10	13,362	0.07%
2019/05/14	20	43.25	0	0.00	43.15	20	13,373	0.15%
2019/05/13	28	44.20	4	43.95	43.80	24	13,270	0.18%
2019/05/10	0	0.00	20	44.85	44.60	-20	13,345	-0.15%
2019/05/07	11	45.46	0	0.00	45.40	11	13,491	0.08%
2019/05/06	0	0.00	21	45.55	45.60	-21	13,686	-0.15%
2019/05/03	5	46.20	5	46.15	46.15	0	13,628	0.00%
2019/05/02	12	46.08	4	46.20	46.40	8	13,506	0.06%
2019/04/30	14	45.50	0	0.00	45.60	14	13,422	0.10%
2019/04/29	5	45.65	0	0.00	45.70	5	13,422	0.04%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/19	0	0.00	2	45.20	45.20	-2	14,744	-0.01%
2019/04/18	2	44.75	0	0.00	45.00	2	14,768	0.01%
2019/04/16	2	45.23	1	45.30	45.30	1	14,477	0.01%
2019/04/15	1	45.80	0	0.00	45.70	1	14,346	0.01%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/10	3	45.45	0	0.00	45.50	3	14,249	0.02%
2019/04/09	0	0.00	2	45.78	45.75	-2	14,189	-0.01%
2019/04/08	3	45.57	0	0.00	45.35	3	14,074	0.02%
2019/04/02	0	0.00	3	46.03	46.00	-3	13,773	-0.02%
2019/04/01	2	46.03	4	45.95	45.60	-2	13,728	-0.01%
2019/03/28	2	45.05	0	0.00	45.10	2	13,404	0.01%
2019/03/27	20	45.01	1	45.05	44.95	19	13,331	0.14%
2019/03/26	13	45.54	0	0.00	45.50	13	13,224	0.10%
2019/03/25	12	45.56	0	0.00	45.55	12	13,349	0.09%
2019/03/22	2	46.50	2	47.00	46.40	0	13,166	0.00%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	27	46.79	2	47.30	47.15	25	13,050	0.19%
2019/03/19	2	46.30	25	46.92	46.95	-23	12,850	-0.18%
2019/03/18	2	45.78	3	45.90	46.00	-1	12,664	-0.01%
2019/03/14	23	45.47	0	0.00	45.25	23	12,452	0.18%
2019/03/11	0	0.00	1	44.60	44.50	-1	12,436	-0.01%
2019/03/08	0	0.00	1	44.75	44.70	-1	12,490	-0.01%
2019/03/07	14	45.06	0	0.00	45.10	14	12,623	0.11%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/05	3	45.15	0	0.00	45.10	3	12,846	0.02%
2019/03/04	2	44.78	0	0.00	45.15	2	12,921	0.02%
2019/02/27	1	45.55	0	0.00	45.50	1	12,758	0.01%
2019/02/26	0	0.00	3	45.57	45.45	-3	12,558	-0.02%
2019/02/22	1	44.90	0	0.00	45.00	1	12,147	0.01%
2019/02/21	0.2	45.20	5	45.10	45.10	-4.8	12,083	-0.04%
2019/02/20	4.1	44.97	0	0.00	45.05	4.1	12,003	0.03%
2019/02/19	0.1	44.95	1	44.85	44.85	-0.9	11,846	-0.01%
2019/02/18	8.1	44.73	0	0.00	44.75	8.1	11,801	0.07%
2019/02/15	0.1	44.60	0	0.00	44.40	0.1	11,767	0.00%
2019/02/14	1.2	44.63	0	0.00	44.50	1.2	11,660	0.01%
2019/02/13	1.1	44.52	0	0.00	44.60	1.1	11,458	0.01%
2019/02/12	0.1	44.50	0	0.00	44.30	0.1	11,447	0.00%
2019/01/30	0.2	44.75	0	0.00	44.55	0.2	11,181	0.00%
2019/01/29	0.1	44.75	10	44.75	44.75	-9.9	11,121	-0.09%
2019/01/28	5	44.43	1	44.50	44.60	4	10,954	0.04%
2019/01/25	3.2	43.96	0	0.00	44.00	3.2	10,827	0.03%
2019/01/23	5	44.27	0	0.00	44.30	5	10,634	0.05%
2019/01/22	15.1	44.32	0	0.00	44.25	15.1	10,710	0.14%
2019/01/21	0.1	44.50	0	0.00	44.30	0.1	10,736	0.00%
2019/01/18	3	43.90	0	0.00	44.15	3	10,904	0.03%
2019/01/17	16	44.08	0	0.00	44.05	16	11,002	0.15%
2019/01/16	6	44.14	1	44.00	44.00	5	10,922	0.05%
2019/01/15	20	44.63	0	0.00	44.60	20	10,614	0.19%
2019/01/14	33	44.95	0	0.00	45.00	33	10,342	0.32%
2019/01/11	17.1	46.43	0	0.00	45.95	17.1	10,140	0.17%
2019/01/10	1.1	46.59	0	0.00	46.90	1.1	9,958	0.01%
2019/01/09	0	0.00	2	46.90	47.05	-2	10,011	-0.02%
2019/01/08	1.1	45.86	0	0.00	45.70	1.1	9,975	0.01%
2019/01/07	0	0.00	10	45.75	45.95	-10	10,273	-0.10%
2019/01/04	1	45.00	2	45.08	45.30	-1	10,445	-0.01%
2019/01/02	4	46.51	1	46.20	46.10	3	11,063	0.03%
2018/12/28	1	46.80	0	0.00	47.05	1	11,114	0.01%
2018/12/27	1	46.95	0	0.00	46.95	1	11,424	0.01%
2018/12/26	0	0.00	4	46.71	46.50	-4	11,549	-0.03%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	0	0.00	1	47.05	47.05	-1	12,082	-0.01%
2018/12/21	5	46.94	0	0.00	47.30	5	12,410	0.04%
2018/12/20	7	47.21	0	0.00	47.05	7	12,555	0.06%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	21	47.08	1	47.10	47.05	20	12,666	0.16%
2018/12/17	0	0.00	1	47.65	47.75	-1	12,959	-0.01%
2018/12/14	12	47.50	0	0.00	47.45	12	13,129	0.09%
2018/12/13	2	47.75	2	48.00	48.05	0	13,081	0.00%
2018/12/12	0	0.00	1	47.50	47.55	-1	13,095	-0.01%
2018/12/11	1	47.25	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	3	47.97	0	0.00	48.00	3	12,947	0.02%
2018/12/06	2	48.00	2	47.95	48.00	0	12,897	0.00%
2018/12/03	1	49.10	2	49.10	49.15	-1	12,840	-0.01%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/29	2	48.88	1	48.70	48.60	1	12,537	0.01%
2018/11/28	1	48.80	0	0.00	48.85	1	12,400	0.01%
2018/11/27	2	49.30	2	49.25	49.10	0	12,281	0.00%
2018/11/21	0	0.00	2	50.40	50.70	-2	12,268	-0.02%
2018/11/19	0	0.00	1	51.20	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	2	51.10	51.10	-2	12,391	-0.02%
2018/11/12	2	50.80	0	0.00	50.90	2	12,588	0.02%
2018/11/09	0	0.00	24	50.88	51.10	-24	12,793	-0.19%
2018/11/08	0	0.00	7	50.69	50.90	-7	12,772	-0.05%
2018/11/07	1	50.10	26	50.11	50.30	-25	12,670	-0.20%
2018/11/06	1	49.60	3	49.63	49.80	-2	12,719	-0.02%
2018/11/05	1	48.70	0	0.00	49.20	1	12,683	0.01%
2018/11/01	0	0.00	1	48.00	48.30	-1	12,704	-0.01%
2018/10/31	1	47.95	0	0.00	48.45	1	12,664	0.01%
2018/10/30	0	0.00	1	47.45	47.50	-1	12,580	-0.01%
2018/10/26	3	47.48	2	47.10	47.10	1	12,485	0.01%
2018/10/25	4	48.33	5	48.50	48.00	-1	12,226	-0.01%
2018/10/24	1	49.05	1	49.65	49.15	0	12,250	0.00%
2018/10/23	5	49.65	1	49.60	49.55	4	12,184	0.03%
2018/10/19	2	49.15	6	50.20	50.20	-4	12,270	-0.03%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	16	49.68	1	49.65	49.70	15	12,337	0.12%
2018/10/12	6	49.32	1	50.10	50.10	5	12,013	0.04%
2018/10/11	42	49.92	2	49.80	49.65	40	11,865	0.34%
2018/10/08	1	51.20	0	0.00	51.60	1	11,184	0.01%
2018/10/05	1	51.00	0	0.00	50.90	1	11,086	0.01%
2018/10/04	0	0.00	1	51.30	51.60	-1	10,810	-0.01%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/01	0	0.00	11	52.49	52.50	-11	10,512	-0.10%
2018/09/28	1	51.90	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	60	51.90	51.90	-60	10,330	-0.58%
2018/09/26	0	0.00	3	51.00	51.00	-3	10,162	-0.03%
2018/09/21	0	0.00	74	51.23	51.10	-74	10,288	-0.72%
2018/09/20	0	0.00	14	50.59	50.40	-14	9,862	-0.14%
2018/09/19	0	0.00	1	50.30	50.30	-1	9,754	-0.01%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/11	7	49.51	0	0.00	49.80	7	11,015	0.06%
2018/09/10	17	49.49	1	49.55	49.40	16	11,238	0.14%
2018/09/07	13	49.82	0	0.00	49.50	13	11,443	0.11%
2018/09/05	1	50.50	0	0.00	50.20	1	11,510	0.01%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	1	50.50	50.90	-1	11,622	-0.01%
2018/08/27	1	50.30	0	0.00	50.70	1	11,774	0.01%
2018/08/24	10	49.70	0	0.00	49.85	10	11,640	0.09%
2018/08/21	1	50.00	1	49.95	50.00	0	12,096	0.00%
2018/08/15	10	50.00	0	0.00	50.10	10	11,943	0.08%
2018/08/13	7	50.04	0	0.00	50.10	7	12,264	0.06%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/02	1	50.40	0	0.00	50.20	1	13,141	0.01%
2018/08/01	2	50.90	0	0.00	51.00	2	13,112	0.02%
2018/07/31	20	50.90	1	50.80	50.70	19	13,175	0.14%
2018/07/30	0	0.00	2	50.20	50.40	-2	12,966	-0.02%
2018/07/27	4	50.13	1	50.20	50.20	3	13,116	0.02%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/25	0	0.00	1	50.20	50.20	-1	13,156	-0.01%
2018/07/24	2	50.35	1	50.30	50.30	1	13,149	0.01%
2018/07/23	0	0.00	5	50.80	51.00	-5	13,077	-0.04%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/17	2	50.80	0	0.00	50.80	2	13,139	0.02%
2018/07/13	3	50.83	0	0.00	51.00	3	13,230	0.02%
2018/07/12	0	0.00	1	50.40	50.70	-1	13,283	-0.01%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/10	0	0.00	8	50.50	50.50	-8	13,348	-0.06%
2018/07/09	0.3	50.10	0	0.00	50.10	0.3	13,363	0.00%
2018/07/06	11	49.20	4	49.50	49.45	7	13,375	0.05%
2018/07/03	10	50.20	0	0.00	50.00	10	13,638	0.07%
2018/07/02	10	50.80	0	0.00	50.30	10	13,535	0.07%
2018/06/27	21	50.65	0	0.00	50.50	21	13,279	0.16%
2018/06/26	10	51.30	0	0.00	50.90	10	13,056	0.08%
2018/06/25	20	53.25	0	0.00	53.20	20	12,832	0.16%
2018/06/22	10	53.70	0	0.00	53.70	10	12,586	0.08%
2018/06/21	0	0.00	6.6	54.16	53.90	-6.6	12,476	-0.05%
2018/06/20	0	0.00	4	53.73	53.70	-4	12,714	-0.03%
2018/06/15	10	52.80	5	53.62	53.70	5	12,431	0.04%
2018/06/14	1	53.20	0	0.00	52.90	1	12,213	0.01%
2018/06/13	1	53.90	0	0.00	54.00	1	12,056	0.01%
2018/06/08	0	0.00	2	53.75	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	60	53.57	54.00	-60	12,354	-0.49%
2018/06/06	1	53.10	0	0.00	53.30	1	12,473	0.01%
2018/06/05	0	0.00	11	52.78	53.00	-11	12,369	-0.09%
2018/06/04	1	52.40	0	0.00	52.80	1	12,333	0.01%
2018/06/01	10	51.70	0	0.00	51.80	10	12,348	0.08%
2018/05/31	0	0.00	1	51.70	52.10	-1	12,376	-0.01%
2018/05/30	2	51.45	0	0.00	51.20	2	12,242	0.02%
2018/05/25	0	0.00	1	53.30	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	1	53.70	10	53.60	53.30	-9	12,693	-0.07%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	10	53.10	53.20	-10	12,638	-0.08%
2018/05/18	0	0.00	5	52.82	52.90	-5	12,560	-0.04%
2018/05/17	0	0.00	11	52.67	52.50	-11	12,527	-0.09%
2018/05/16	0	0.00	50	52.12	52.20	-50	12,388	-0.40%
2018/05/15	39	51.49	2	51.60	51.20	37	12,430	0.30%
2018/05/14	6	51.87	1	51.80	51.80	5	12,756	0.04%
2018/05/11	3	51.37	2	51.65	51.80	1	12,840	0.01%
2018/05/10	2	50.80	21	51.10	51.00	-19	12,734	-0.15%
2018/05/04	10	50.20	0	0.00	50.10	10	12,970	0.08%
2018/05/03	10	50.50	0	0.00	50.40	10	12,844	0.08%
2018/05/02	0	0.00	42	51.20	51.30	-42	13,013	-0.32%
2018/04/30	0	0.00	22	51.09	51.00	-22	13,175	-0.17%
2018/04/27	1	50.50	6	50.70	50.80	-5	13,174	-0.04%
2018/04/25	0	0.00	3	50.00	50.30	-3	13,266	-0.02%
2018/04/20	37	50.11	1	50.10	50.40	36	13,801	0.26%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/17	26	49.97	1	50.00	49.95	25	14,128	0.18%
2018/04/16	13	50.66	1	50.60	50.60	12	14,244	0.08%
2018/04/13	0	0.00	8	51.09	51.20	-8	14,345	-0.06%
2018/04/11	11	51.01	24	51.57	51.00	-13	14,669	-0.09%
2018/04/10	2	51.20	10	50.98	51.00	-8	14,659	-0.05%
2018/04/09	4	49.95	3	50.20	50.30	1	14,670	0.01%
2018/03/27	3	50.53	3	50.70	50.70	0	14,619	0.00%
2018/03/23	69	50.53	1	50.10	50.30	68	14,657	0.46%
2018/03/22	0	0.00	10	52.00	51.80	-10	14,418	-0.07%
2018/03/21	5.2	51.50	0	0.00	51.50	5.2	14,331	0.04%
2018/03/19	0.2	51.50	0	0.00	51.60	0.2	14,353	0.00%
2018/03/16	45	50.90	4	51.58	51.70	41	14,383	0.29%
2018/03/15	1.2	51.38	1	51.20	51.20	0.2	14,121	0.00%
2018/03/14	0.1	51.60	0	0.00	51.60	0.1	14,138	0.00%
2018/03/13	2.1	51.41	11	51.56	51.60	-8.9	14,188	-0.06%
2018/03/12	7.1	51.62	31	51.85	51.80	-23.9	14,194	-0.17%
2018/03/09	0.1	50.60	0	0.00	50.50	0.1	14,081	0.00%
2018/03/08	11	50.60	1	50.50	50.40	10	14,429	0.07%
2018/03/07	15	50.53	0	0.00	50.30	15	14,758	0.10%
2018/03/05	13	50.10	0	0.00	50.10	13	15,600	0.08%
2018/03/02	13	51.26	0	0.00	50.80	13	15,494	0.08%
2018/02/27	20	52.50	0	0.00	52.20	20	15,405	0.13%
2018/02/26	2	52.30	0	0.00	52.20	2	15,360	0.01%
2018/02/23	0	0.00	2	52.30	52.30	-2	15,567	-0.01%
2018/02/22	12	51.35	2	51.60	51.80	10	16,252	0.06%
2018/02/21	0	0.00	2	51.90	51.90	-2	16,922	-0.01%
2018/02/12	0	0.00	2	51.00	51.00	-2	16,782	-0.01%
2018/02/09	0	0.00	90	49.66	50.20	-90	16,786	-0.54%
2018/02/08	10	50.70	6	50.90	50.60	4	16,607	0.02%
2018/02/07	72	50.55	25	50.58	50.20	47	16,574	0.28%
2018/02/06	51	49.65	20	50.30	49.20	31	16,301	0.19%
2018/02/05	43	52.15	0	0.00	52.10	43	15,858	0.27%
2018/02/02	4	53.40	0	0.00	53.40	4	15,666	0.03%
2018/02/01	3	53.83	3	53.97	54.00	0	15,579	0.00%
2018/01/31	0	0.00	2	53.90	54.20	-2	15,496	-0.01%
2018/01/30	2	53.30	0	0.00	53.10	2	15,396	0.01%
2018/01/29	3	53.80	6	53.87	54.00	-3	15,380	-0.02%
2018/01/26	3	53.00	0	0.00	53.20	3	15,407	0.02%
2018/01/25	3	52.83	2	53.50	53.40	1	15,563	0.01%
2018/01/23	1	53.70	0	0.00	54.00	1	15,235	0.01%
2018/01/18	1	53.70	0	0.00	53.80	1	15,268	0.01%
2018/01/17	0	0.00	2	54.15	54.20	-2	15,074	-0.01%
2018/01/16	0	0.00	5	54.20	54.80	-5	14,907	-0.03%
2018/01/15	0	0.00	5	54.10	54.10	-5	14,546	-0.03%
2018/01/11	1	52.80	16	52.90	53.00	-15	14,227	-0.11%
2018/01/10	5	53.02	4	53.00	53.00	1	14,236	0.01%
2018/01/09	0	0.00	2	52.40	52.50	-2	14,055	-0.01%
2018/01/08	1	52.00	3	52.40	52.50	-2	13,984	-0.01%
2018/01/05	8	52.11	8	52.10	52.20	0	13,900	0.00%
2018/01/04	0	0.00	11	51.74	51.90	-11	13,779	-0.08%
2018/01/03	0	0.00	5	51.50	51.50	-5	13,865	-0.04%