富邦金 (2881)-永豐金-高雄券商分點個股進出

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
69.9
漲跌
▼0.1
漲幅
-0.14%
成交量
13,899張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	0.1	69.70	0.2	69.80	69.90	-0.1	14,815	0.00%
2024/05/06	0.1	69.69	46.7	69.97	70.00	-46.7	14,722	-0.32%
2024/05/03	1	68.90	1.1	69.49	69.00	-0.1	14,643	0.00%
2024/05/02	3	69.30	3	69.20	69.00	0	14,623	0.00%
2024/04/30	0.1	69.20	2	69.30	69.10	-1.9	14,584	-0.01%
2024/04/29	2	69.30	4.8	69.06	69.40	-2.8	14,502	-0.02%
2024/04/26	5	67.62	2.6	67.95	67.60	2.4	14,280	0.02%
2024/04/25	6.7	66.31	0	0.00	66.40	6.7	14,183	0.05%
2024/04/24	0	0.00	1	66.89	66.80	-1	14,297	-0.01%
2024/04/23	0.2	66.20	1	66.50	66.30	-0.8	14,674	-0.01%
2024/04/22	2.2	65.81	0.3	65.80	66.20	1.8	14,818	0.01%
2024/04/19	9.6	65.05	3.1	65.14	65.00	6.6	14,682	0.04%
2024/04/18	1.3	65.75	0.2	66.46	66.30	1.1	14,312	0.01%
2024/04/17	2.4	65.87	0	0.00	66.00	2.4	14,158	0.02%
2024/04/16	14.7	66.05	7.5	65.92	65.70	7.2	14,009	0.05%
2024/04/15	1.6	67.30	0	0.00	67.40	1.6	13,715	0.01%
2024/04/12	7.3	67.85	1.1	67.91	67.80	6.3	13,827	0.05%
2024/04/11	7.3	68.39	0.2	68.70	68.40	7.1	13,737	0.05%
2024/04/10	0.1	69.50	0.1	69.60	69.20	0	13,540	0.00%
2024/04/09	0	0.00	2.2	69.53	70.00	-2.2	13,590	-0.02%
2024/04/08	1.7	68.40	0	68.80	68.70	1.6	13,482	0.01%
2024/04/03	5.2	68.75	5.1	68.81	68.60	0.1	13,479	0.00%
2024/04/02	2.2	69.42	0.5	69.41	69.50	1.7	13,362	0.01%
2024/04/01	5	69.52	0.3	69.67	69.50	4.7	13,371	0.04%
2024/03/29	1.1	69.52	1.1	69.70	69.70	0	13,366	0.00%
2024/03/28	0.1	69.60	0.5	69.50	69.30	-0.4	13,306	0.00%
2024/03/26	1	69.30	1.4	69.38	69.60	-0.3	13,283	0.00%
2024/03/25	10.1	69.08	1.7	69.28	69.00	8.4	13,373	0.06%
2024/03/22	5.2	69.50	1.3	70.67	69.60	3.9	13,255	0.03%
2024/03/21	1	70.30	8.3	70.43	70.70	-7.3	13,122	-0.06%
2024/03/20	0	0.00	5.5	69.86	69.60	-5.5	13,290	-0.04%
2024/03/19	0	0.00	6.1	69.78	69.80	-6.1	13,945	-0.04%
2024/03/18	1.1	69.57	1	69.30	69.50	0.1	13,834	0.00%
2024/03/15	2.3	69.64	0	0.00	69.60	2.3	13,747	0.02%
2024/03/14	25	70.28	14	70.28	70.70	11	13,274	0.08%
2024/03/13	30.5	69.20	0.1	69.60	69.90	30.4	13,016	0.23%
2024/03/12	0.3	69.33	3.1	69.46	69.70	-2.8	13,025	-0.02%
2024/03/11	1.2	69.48	4.7	69.33	69.20	-3.5	12,911	-0.03%
2024/03/08	0	0.00	44.6	68.76	69.20	-44.6	12,838	-0.35%
2024/03/07	0.1	68.10	2	67.80	68.10	-2	12,575	-0.02%
2024/03/06	0	0.00	1.6	67.42	67.30	-1.6	12,463	-0.01%
2024/03/05	7	67.34	1	67.50	67.30	6	12,754	0.05%
2024/03/04	1	67.50	2.3	67.46	67.40	-1.3	12,816	-0.01%
2024/03/01	1.1	67.38	0	0.00	67.40	1.1	12,878	0.01%
2024/02/29	1	67.00	39	67.02	68.00	-38	12,846	-0.30%
2024/02/27	1	67.00	34.2	66.72	66.90	-33.2	12,588	-0.26%
2024/02/26	0.1	66.74	105.5	66.84	66.90	-105.4	12,529	-0.84%	大賣/鉅額交易
2024/02/23	1	66.43	2	66.70	66.60	-1.1	12,538	-0.01%
2024/02/22	0	66.40	5.3	66.49	66.50	-5.3	12,925	-0.04%
2024/02/21	3	66.23	0	0.00	66.30	3	13,007	0.02%
2024/02/20	0	0.00	10	66.46	66.50	-10	13,092	-0.08%
2024/02/19	1	66.00	3.2	65.99	66.10	-2.2	13,089	-0.02%
2024/02/16	0	0.00	18.4	65.73	65.90	-18.4	13,316	-0.14%
2024/02/15	5.2	65.39	7.1	65.42	65.30	-1.9	13,218	-0.01%
2024/02/05	2.2	64.52	6	64.85	64.70	-3.8	12,987	-0.03%
2024/02/02	0	64.60	5.2	64.70	64.90	-5.2	12,851	-0.04%
2024/02/01	0	0.00	4	64.73	64.80	-4	12,788	-0.03%
2024/01/31	0.3	64.40	2.1	64.44	64.50	-1.8	12,743	-0.01%
2024/01/30	0.2	64.40	1.1	64.23	64.30	-0.9	12,664	-0.01%
2024/01/29	0	0.00	1.1	64.70	64.80	-1.1	12,620	-0.01%
2024/01/26	2.3	64.82	9	64.79	64.80	-6.7	12,633	-0.05%
2024/01/25	30.1	64.43	10	64.49	64.60	20.1	12,627	0.16%
2024/01/24	13	64.33	3.1	64.30	64.40	9.9	12,680	0.08%
2024/01/23	0	0.00	2	63.55	63.90	-2	12,652	-0.02%
2024/01/22	11.1	63.39	0	0.00	63.20	11.1	12,692	0.09%
2024/01/19	1	62.40	6	62.82	63.00	-5	12,624	-0.04%
2024/01/18	6	62.12	3.3	62.31	62.30	2.7	12,575	0.02%
2024/01/17	21.6	62.57	1.7	62.80	62.30	19.9	12,378	0.16%
2024/01/16	8.4	63.25	1.6	63.44	63.20	6.8	12,011	0.06%
2024/01/15	1	64.10	2	64.40	64.10	-1	11,979	-0.01%
2024/01/12	1	63.80	6.3	64.00	64.10	-5.3	12,266	-0.04%
2024/01/11	2	63.95	0	0.00	63.90	2	12,340	0.02%
2024/01/10	0	63.90	6.1	64.20	64.00	-6.1	12,641	-0.05%
2024/01/09	3	63.93	2.3	64.00	64.00	0.7	12,669	0.01%
2024/01/08	1.2	64.15	5.4	64.58	64.10	-4.2	12,707	-0.03%
2024/01/05	4.2	63.26	0	0.00	63.20	4.2	12,586	0.03%
2024/01/04	5.5	63.43	3	63.57	63.50	2.5	12,612	0.02%
2024/01/03	24.2	63.55	0	63.80	63.70	24.2	12,742	0.19%
2024/01/02	1.3	64.32	2	64.25	64.60	-0.7	12,604	-0.01%
2023/12/29	1.1	64.50	3.3	64.59	64.80	-2.2	12,693	-0.02%
2023/12/28	0	0.00	19.4	64.64	64.90	-19.4	12,834	-0.15%
2023/12/27	2	64.50	6	64.55	64.60	-4	12,812	-0.03%
2023/12/26	2.1	64.20	1.5	63.99	64.30	0.6	12,796	0.00%
2023/12/25	3	63.67	1	63.70	63.70	2	12,845	0.02%
2023/12/22	1	63.40	1	63.50	63.50	0	12,920	0.00%
2023/12/21	4.2	63.38	0.3	63.50	63.40	3.9	13,057	0.03%
2023/12/20	2.1	63.66	0.2	63.90	63.60	1.9	13,042	0.01%
2023/12/19	9.2	63.89	4.8	63.91	63.90	4.4	13,026	0.03%
2023/12/18	17.3	64.32	0.1	64.40	64.50	17.2	13,092	0.13%
2023/12/15	0	65.00	6.6	65.05	65.10	-6.6	13,080	-0.05%
2023/12/14	3.5	64.90	34.7	64.92	65.20	-31.2	12,662	-0.25%
2023/12/13	1.6	62.84	0.1	62.95	62.90	1.5	11,823	0.01%
2023/12/12	2	62.90	1	62.90	63.10	1	11,987	0.01%
2023/12/11	13	62.81	1	62.90	62.90	12.1	11,981	0.10%
2023/12/08	2.6	62.86	1	62.90	63.20	1.6	11,956	0.01%
2023/12/07	25.2	62.95	4.2	63.20	63.20	21	11,888	0.18%
2023/12/06	1.1	63.72	0.1	64.00	63.80	1	11,678	0.01%
2023/12/05	53.1	63.76	3.1	64.03	64.10	50	11,639	0.43%
2023/12/04	1.6	64.28	11.2	64.19	64.40	-9.6	11,562	-0.08%
2023/12/01	13.2	63.73	0.2	63.80	63.80	13	11,614	0.11%
2023/11/30	1.1	63.99	4.7	64.27	64.40	-3.7	11,635	-0.03%
2023/11/29	3.2	63.64	10.2	63.80	63.70	-7	11,359	-0.06%
2023/11/28	30	63.70	1.5	64.08	63.90	28.5	11,377	0.25%
2023/11/27	65.2	63.82	4	64.10	63.50	61.2	11,505	0.53%
2023/11/24	1.3	63.82	2.2	63.94	63.90	-0.9	11,496	-0.01%
2023/11/22	1.3	64.31	3.3	64.68	64.60	-2	11,573	-0.02%
2023/11/21	2.1	64.50	42.1	64.58	64.90	-40	11,556	-0.35%
2023/11/20	2.5	63.28	7.3	63.12	63.50	-4.7	11,121	-0.04%
2023/11/17	3.4	63.15	7.7	63.06	63.20	-4.3	11,019	-0.04%
2023/11/16	0.2	62.70	12.2	62.86	62.90	-11.9	10,907	-0.11%
2023/11/15	3.2	62.27	40.1	62.34	62.70	-37	10,849	-0.34%
2023/11/14	1	61.80	28	61.89	61.70	-27	10,586	-0.26%
2023/11/13	0.1	61.47	5	61.62	61.70	-4.9	10,655	-0.05%
2023/11/10	0	61.41	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0.1	61.49	7	61.60	61.70	-6.9	11,043	-0.06%
2023/11/08	0.1	61.30	2.1	61.69	61.70	-2	11,345	-0.02%
2023/11/07	0.1	61.21	3	61.27	61.50	-3	11,421	-0.03%
2023/11/06	1	61.50	17	61.54	61.50	-16	11,533	-0.14%
2023/11/03	0	0.00	6.1	61.18	61.30	-6.1	11,525	-0.05%
2023/11/02	10	60.50	30.1	60.89	60.90	-20.1	11,606	-0.17%
2023/11/01	0.2	60.05	1	59.90	60.00	-0.8	11,598	-0.01%
2023/10/31	0.5	59.92	1.2	60.08	60.10	-0.7	11,596	-0.01%
2023/10/30	2.1	59.66	0	0.00	59.80	2.1	11,953	0.02%
2023/10/27	0	59.90	1	60.10	60.30	-1	12,134	-0.01%
2023/10/26	1.2	59.82	0	59.80	59.60	1.2	12,483	0.01%
2023/10/25	2.2	60.06	4.1	60.18	60.00	-1.9	12,502	-0.02%
2023/10/24	5.3	59.76	0	59.90	59.90	5.3	12,831	0.04%
2023/10/23	12.2	59.93	0	0.00	59.90	12.2	12,972	0.09%
2023/10/20	29.3	59.72	25.9	60.53	60.70	3.4	12,837	0.03%
2023/10/19	0.1	61.18	0	0.00	61.00	0.1	12,622	0.00%
2023/10/18	2.6	60.92	2.1	61.40	61.40	0.5	12,692	0.00%
2023/10/17	1.1	61.19	15.3	61.15	61.30	-14.2	12,598	-0.11%
2023/10/16	0.1	60.95	23.1	60.90	61.00	-23	13,008	-0.18%
2023/10/13	14.1	60.93	3.2	61.01	60.90	10.9	13,435	0.08%
2023/10/12	3.1	61.14	1	61.60	61.70	2.1	13,830	0.02%
2023/10/11	0	61.40	3	61.23	61.60	-3	13,883	-0.02%
2023/10/06	2.1	60.51	0	0.00	60.70	2.1	13,848	0.02%
2023/10/05	5.3	60.01	1	60.60	60.50	4.3	14,091	0.03%
2023/10/04	33.6	59.95	1	59.90	59.70	32.6	14,204	0.23%
2023/10/03	7.4	60.34	0.1	60.60	60.50	7.3	14,058	0.05%
2023/10/02	0.1	60.95	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	1.2	60.66	1	61.30	60.70	0.2	14,444	0.00%
2023/09/27	6.9	60.32	0	0.00	60.60	6.9	14,373	0.05%
2023/09/26	17.5	60.62	1	60.50	60.60	16.5	14,355	0.12%
2023/09/25	3.2	61.39	0	0.00	61.30	3.2	14,201	0.02%
2023/09/22	18.3	61.20	0	0.00	61.00	18.3	14,276	0.13%
2023/09/21	34.1	61.50	1	61.50	61.40	33.1	14,252	0.23%
2023/09/20	8.1	62.18	0	0.00	62.10	8.1	14,145	0.06%
2023/09/19	2.1	62.60	0	0.00	62.60	2.1	14,108	0.01%
2023/09/18	0.4	62.74	2	62.65	62.80	-1.6	14,238	-0.01%
2023/09/15	3.1	62.84	0	0.00	62.50	3.1	14,283	0.02%
2023/09/14	2.2	62.71	4.6	62.90	62.90	-2.5	14,131	-0.02%
2023/09/13	0	0.00	3	62.37	62.40	-3	14,265	-0.02%
2023/09/12	1.7	61.96	3	62.00	62.10	-1.3	14,457	-0.01%
2023/09/11	5.1	61.61	0	0.00	61.90	5.1	14,442	0.04%
2023/09/08	0.3	61.77	0	0.00	61.80	0.3	14,636	0.00%
2023/09/07	6.1	61.22	1	61.20	61.20	5.1	14,888	0.03%
2023/09/06	19.6	61.50	2	61.60	61.40	17.6	14,932	0.12%
2023/09/05	7.3	61.86	4.5	62.04	61.80	2.8	14,867	0.02%
2023/09/04	4.3	62.31	3.7	62.33	62.20	0.6	15,154	0.00%
2023/09/01	2.2	64.61	12.9	64.87	64.80	-10.7	15,252	-0.07%
2023/08/31	5.5	64.00	0	0.00	63.60	5.5	15,202	0.04%
2023/08/30	0.1	64.37	1.1	64.40	64.50	-1	15,332	-0.01%
2023/08/29	0.1	64.14	2.1	64.20	64.40	-2	15,360	-0.01%
2023/08/28	0.1	63.67	24.3	63.88	64.10	-24.2	15,470	-0.16%
2023/08/25	12.4	62.57	0.2	63.20	62.80	12.2	15,792	0.08%
2023/08/24	0.4	63.30	18.4	63.19	63.30	-18	15,792	-0.11%
2023/08/23	1.3	62.85	0	0.00	62.80	1.3	15,914	0.01%
2023/08/22	3.4	62.73	1	62.90	62.80	2.4	15,989	0.02%
2023/08/21	2.4	62.89	1	62.90	63.10	1.4	16,090	0.01%
2023/08/18	3.3	62.34	0.6	62.50	62.40	2.7	16,100	0.02%
2023/08/17	24.4	62.07	0.1	62.30	62.50	24.3	16,188	0.15%
2023/08/16	15.8	62.68	0.5	62.80	62.50	15.3	16,093	0.10%
2023/08/15	11.3	63.50	5.2	63.44	63.50	6.1	16,282	0.04%
2023/08/14	29.3	63.76	57.2	63.49	63.90	-27.9	16,421	-0.17%
2023/08/11	11.5	65.53	13	65.72	65.40	-1.5	16,400	-0.01%
2023/08/10	1	65.59	14	65.49	65.40	-13	16,416	-0.08%
2023/08/09	1.2	64.93	6.6	65.15	65.30	-5.4	16,407	-0.03%
2023/08/08	2.4	65.21	0.8	65.45	65.20	1.6	16,380	0.01%
2023/08/07	8.7	65.48	2	65.25	65.50	6.7	16,382	0.04%
2023/08/04	3.4	64.66	1.8	64.79	64.80	1.6	16,316	0.01%
2023/08/02	38.8	65.52	6.1	65.37	65.10	32.7	16,297	0.20%
2023/08/01	0.5	65.50	39	66.53	66.50	-38.6	15,960	-0.24%
2023/07/31	10.6	65.72	12.2	66.35	65.50	-1.6	15,665	-0.01%
2023/07/28	3.3	65.29	3	65.47	65.40	0.3	15,362	0.00%
2023/07/27	1.4	65.53	43.4	65.34	65.50	-42	15,296	-0.27%
2023/07/26	1.1	63.82	11.6	64.12	64.50	-10.5	15,046	-0.07%
2023/07/25	1.1	63.18	0	0.00	62.90	1.1	15,020	0.01%
2023/07/24	1.4	62.67	3	62.67	62.60	-1.6	15,005	-0.01%
2023/07/21	7.6	62.97	2.1	62.96	63.00	5.5	15,021	0.04%
2023/07/20	7.1	63.49	7.3	63.63	63.50	-0.2	14,889	0.00%
2023/07/19	54.6	64.88	4.3	65.02	64.80	50.3	14,630	0.34%
2023/07/18	2	65.50	10.9	65.52	65.60	-8.8	14,191	-0.06%
2023/07/17	1.1	64.44	16.7	64.35	65.00	-15.6	13,720	-0.11%
2023/07/14	0.3	62.02	2.8	62.40	62.50	-2.6	13,211	-0.02%
2023/07/13	0.3	61.86	0.1	62.00	61.70	0.3	13,027	0.00%
2023/07/12	1.4	61.55	12.5	61.87	62.00	-11.2	12,912	-0.09%
2023/07/11	6	61.28	5	61.44	61.40	1	12,824	0.01%
2023/07/10	4.3	60.17	8.5	60.17	60.20	-4.2	12,675	-0.03%
2023/07/07	10.2	59.91	0	0.00	60.00	10.2	12,651	0.08%
2023/07/06	44.3	60.49	1	60.60	60.30	43.3	12,548	0.35%
2023/07/05	2.2	61.02	3.2	61.20	61.00	-1	12,260	-0.01%
2023/07/04	0.6	61.14	0	0.00	60.90	0.6	12,220	0.01%
2023/07/03	1.1	61.29	3	61.40	61.30	-1.9	12,203	-0.02%
2023/06/30	3.3	60.99	0	0.00	60.80	3.3	12,278	0.03%
2023/06/29	0	61.40	2.2	61.68	61.30	-2.1	12,180	-0.02%
2023/06/28	0.9	60.90	5.1	61.20	61.40	-4.2	12,081	-0.03%
2023/06/27	9.1	60.69	4	60.68	60.60	5.1	12,038	0.04%
2023/06/26	3.1	60.94	0.7	61.30	60.80	2.4	11,997	0.02%
2023/06/21	0.1	61.17	4	61.23	61.40	-3.9	11,924	-0.03%
2023/06/20	2.1	61.05	0	61.10	61.10	2	11,955	0.02%
2023/06/19	0.2	61.14	0	0.00	61.30	0.2	12,081	0.00%
2023/06/16	1.1	61.42	1	61.60	61.10	0.1	12,007	0.00%
2023/06/15	7.4	61.64	2	61.60	61.60	5.4	11,954	0.05%
2023/06/14	5.4	61.69	8.3	61.82	61.80	-3	12,219	-0.02%
2023/06/13	7.3	61.02	13	61.31	61.10	-5.6	12,343	-0.05%
2023/06/12	3.1	61.20	3.1	61.49	61.20	-0.1	12,213	0.00%
2023/06/09	0.3	61.20	0.2	61.18	61.20	0	12,360	0.00%
2023/06/08	22.5	61.15	6	61.47	60.80	16.5	12,494	0.13%
2023/06/07	7.8	61.90	0.6	61.87	61.80	7.2	12,352	0.06%
2023/06/06	4.1	61.60	0	61.80	61.90	4	12,304	0.03%
2023/06/05	34.1	61.71	36.5	62.19	61.70	-2.4	12,299	-0.02%
2023/06/02	1.2	60.53	0.2	60.60	60.60	1	12,012	0.01%
2023/06/01	10.4	60.24	2.1	60.22	60.40	8.3	12,041	0.07%
2023/05/31	0.1	60.90	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	0.1	61.17	2	61.25	60.80	-1.9	11,582	-0.02%
2023/05/29	4	61.15	11	61.29	61.10	-6.9	11,633	-0.06%
2023/05/26	5.4	60.14	2	60.70	60.50	3.4	11,608	0.03%
2023/05/25	13.2	60.50	3.2	60.54	60.40	10	11,589	0.09%
2023/05/24	1.3	61.09	5.2	61.18	61.40	-3.9	11,565	-0.03%
2023/05/23	0.3	61.72	53.2	61.99	61.40	-52.8	11,496	-0.46%
2023/05/22	1.3	61.59	2.5	61.71	61.70	-1.2	11,417	-0.01%
2023/05/19	5.5	61.77	35.1	61.65	61.60	-29.6	11,470	-0.26%
2023/05/18	35	60.90	12.6	60.97	61.10	22.4	11,160	0.20%
2023/05/17	2.1	59.94	3.3	60.06	60.20	-1.3	10,900	-0.01%
2023/05/16	2	59.55	16.7	59.53	59.80	-14.7	10,761	-0.14%
2023/05/15	1	59.29	0	59.10	59.40	1	10,721	0.01%
2023/05/12	1.3	58.94	6.2	59.12	59.00	-4.9	10,668	-0.05%
2023/05/11	12	59.37	3	59.53	59.50	9	10,614	0.08%
2023/05/10	1.5	59.06	2	59.10	59.20	-0.5	10,585	0.00%
2023/05/09	4.1	59.23	0	59.50	59.50	4.1	10,632	0.04%
2023/05/08	3	59.40	3	59.40	59.40	0	10,733	0.00%
2023/05/05	0.1	59.10	0.2	59.10	59.10	-0.1	10,707	0.00%
2023/05/04	1.2	58.80	1.5	58.80	59.10	-0.4	10,960	0.00%
2023/05/03	8.5	58.45	0.9	58.90	58.60	7.6	11,141	0.07%
2023/05/02	9.2	58.78	0	58.90	58.80	9.1	11,425	0.08%
2023/04/28	4.7	59.17	38.1	59.06	59.00	-33.4	11,833	-0.28%
2023/04/27	1.9	57.68	0	57.80	57.70	1.9	11,860	0.02%
2023/04/26	2.2	57.40	0	0.00	57.80	2.2	11,935	0.02%
2023/04/25	0.6	57.90	3.3	57.70	57.50	-2.7	11,854	-0.02%
2023/04/24	22.1	58.00	2	57.95	58.10	20.1	11,882	0.17%
2023/04/21	3	58.10	0.1	58.00	57.90	3	12,012	0.02%
2023/04/20	1.7	57.87	0	0.00	57.90	1.7	12,097	0.01%
2023/04/19	1.2	58.07	0.2	58.30	58.20	1	12,308	0.01%
2023/04/18	3.9	58.50	2.2	58.32	58.60	1.6	12,313	0.01%
2023/04/17	0.2	58.42	1	58.40	58.50	-0.8	12,462	-0.01%
2023/04/14	1.1	58.21	9.2	58.49	58.60	-8.2	12,465	-0.07%
2023/04/13	1.1	57.30	1.2	57.56	57.40	-0.1	12,353	0.00%
2023/04/12	5.2	57.01	3	57.13	57.30	2.2	12,300	0.02%
2023/04/11	3.4	56.77	10.4	57.02	57.10	-7	12,297	-0.06%
2023/04/10	0.3	57.17	3.5	57.04	57.10	-3.2	12,282	-0.03%
2023/04/07	0.3	56.92	1.2	56.92	56.90	-1	12,277	-0.01%
2023/04/06	0.3	56.73	0.9	56.90	56.80	-0.6	12,256	0.00%
2023/03/31	2.6	56.70	1.2	56.73	56.50	1.4	12,223	0.01%
2023/03/30	4.3	56.52	0	0.00	56.80	4.3	12,212	0.03%
2023/03/29	0	56.80	1	56.70	56.90	-1	12,306	-0.01%
2023/03/28	1	56.60	0.2	56.50	56.50	0.8	12,543	0.01%
2023/03/27	13.1	56.03	0	0.00	56.30	13.1	12,707	0.10%
2023/03/24	2.2	56.17	0	56.50	56.30	2.2	13,079	0.02%
2023/03/23	6.2	56.27	2.6	56.44	56.50	3.6	13,077	0.03%
2023/03/22	9	56.08	2	56.20	56.20	7	13,097	0.05%
2023/03/21	4.6	55.31	3.1	55.60	55.30	1.6	13,028	0.01%
2023/03/20	12.4	55.02	0	0.00	55.00	12.4	13,252	0.09%
2023/03/17	16.6	55.68	3	55.80	55.50	13.6	13,148	0.10%
2023/03/16	16.9	55.31	9.2	55.26	55.10	7.8	13,023	0.06%
2023/03/15	18.1	56.81	0.2	57.20	56.50	17.9	12,799	0.14%
2023/03/14	12	56.89	3	57.00	56.70	9	12,817	0.07%
2023/03/13	13.5	57.62	1.4	57.69	57.70	12.1	12,695	0.10%
2023/03/10	92.1	58.58	10.2	58.46	58.30	81.9	12,600	0.65%
2023/03/09	6.3	59.59	3.3	59.42	59.40	3	12,587	0.02%
2023/03/08	5.2	59.51	2.1	59.70	60.00	3.1	13,017	0.02%
2023/03/07	0.4	59.88	7	59.87	59.80	-6.6	13,258	-0.05%
2023/03/06	0.1	59.90	4.6	59.91	60.00	-4.5	13,412	-0.03%
2023/03/03	0.1	59.61	1	59.60	59.50	-0.9	13,565	-0.01%
2023/03/02	3.7	59.04	1	59.50	59.40	2.7	13,702	0.02%
2023/03/01	10.5	59.10	3	59.00	59.00	7.5	13,838	0.05%
2023/02/24	0.6	59.81	31	59.60	60.00	-30.4	13,752	-0.22%
2023/02/23	1.1	59.81	0.2	60.01	59.80	0.9	13,705	0.01%
2023/02/22	8.1	59.55	1	59.61	59.90	7	13,657	0.05%
2023/02/21	1.1	60.12	3.2	60.36	60.20	-2	13,571	-0.01%
2023/02/20	1.3	60.71	3	60.80	60.70	-1.8	13,746	-0.01%
2023/02/17	14.1	60.04	1	60.30	60.30	13.1	13,818	0.10%
2023/02/16	4.1	59.61	1	59.70	59.40	3.1	13,941	0.02%
2023/02/15	5.2	59.88	0.1	59.70	59.50	5.1	14,446	0.04%
2023/02/14	2.5	60.08	4	60.08	60.10	-1.5	14,414	-0.01%
2023/02/13	4.3	59.24	1.2	59.75	59.50	3.1	14,449	0.02%
2023/02/10	12	58.80	0	0.00	58.90	12	14,442	0.08%
2023/02/09	1.1	58.84	2	59.20	59.10	-0.9	14,470	-0.01%
2023/02/08	2.3	59.18	0	0.00	59.20	2.3	14,506	0.02%
2023/02/07	2.1	59.47	1	59.90	59.40	1.1	14,443	0.01%
2023/02/06	7.4	59.34	6.1	59.38	59.40	1.3	14,380	0.01%
2023/02/03	3.2	59.91	0.1	60.10	59.80	3.1	14,258	0.02%
2023/02/02	4.1	59.95	9.3	60.33	60.50	-5.2	14,283	-0.04%
2023/02/01	6.2	59.81	0	0.00	60.00	6.2	14,100	0.04%
2023/01/31	2.2	60.35	61	60.70	60.20	-58.8	14,018	-0.42%
2023/01/30	2.1	60.44	10.7	60.85	61.00	-8.6	13,815	-0.06%
2023/01/17	2.2	59.80	12.7	59.85	59.80	-10.5	13,454	-0.08%
2023/01/16	2.1	59.29	12.2	59.33	59.40	-10.1	13,298	-0.08%
2023/01/13	1.1	58.82	3.4	59.30	58.70	-2.3	13,228	-0.02%
2023/01/12	0.1	58.50	14	58.86	58.90	-13.9	13,367	-0.10%
2023/01/11	16.5	58.28	9.3	58.30	58.10	7.2	13,519	0.05%
2023/01/10	1.4	58.89	0	0.00	59.20	1.4	13,552	0.01%
2023/01/09	0.1	59.18	4.3	59.45	59.60	-4.3	13,546	-0.03%
2023/01/06	3.1	58.30	61.4	58.40	58.50	-58.4	13,433	-0.43%
2023/01/05	0.2	58.00	7.3	58.06	58.50	-7.2	13,640	-0.05%
2023/01/04	0.1	56.80	4	57.00	57.20	-3.9	13,576	-0.03%
2023/01/03	2.3	55.85	6.6	56.24	56.40	-4.3	13,773	-0.03%
2022/12/30	1.3	56.35	2	56.65	56.30	-0.7	13,759	-0.01%
2022/12/29	3.2	55.86	0	0.00	56.00	3.2	13,846	0.02%
2022/12/28	0.3	56.83	0	0.00	56.70	0.3	13,972	0.00%
2022/12/27	1	57.10	1	57.20	57.10	0	14,063	0.00%
2022/12/26	0.7	56.81	1.6	56.86	56.80	-0.9	14,274	-0.01%
2022/12/23	0.1	56.61	2.1	56.36	56.70	-2	14,784	-0.01%
2022/12/22	0.2	56.65	10.2	56.40	56.80	-10	15,006	-0.07%
2022/12/21	1.2	55.95	1.7	56.34	56.20	-0.5	15,258	0.00%
2022/12/20	6.1	55.67	3.6	56.19	56.20	2.5	15,379	0.02%
2022/12/19	1.2	56.27	0.1	56.60	56.60	1.1	15,446	0.01%
2022/12/16	6.7	56.34	0	0.00	56.10	6.7	15,360	0.04%
2022/12/15	3.1	57.00	0	57.50	57.30	3.1	15,307	0.02%
2022/12/14	1.3	57.54	0.9	58.00	57.50	0.4	15,496	0.00%
2022/12/13	1.1	57.62	7.3	57.59	57.60	-6.2	15,523	-0.04%
2022/12/12	10.1	55.73	10.5	56.13	57.50	-0.4	15,523	0.00%
2022/12/09	2.1	57.69	10	57.56	57.50	-7.9	15,492	-0.05%
2022/12/08	6.6	57.18	1.1	57.11	57.00	5.5	15,543	0.04%
2022/12/07	5.4	58.26	0.5	58.45	58.20	4.8	15,569	0.03%
2022/12/06	10.8	58.38	0.8	58.40	58.40	10.1	15,598	0.06%
2022/12/05	5.8	59.69	6.4	59.53	59.20	-0.7	15,665	0.00%
2022/12/02	0.3	60.24	9.7	60.36	60.10	-9.4	15,697	-0.06%
2022/12/01	9.3	61.08	6.3	60.52	60.40	3	15,818	0.02%
2022/11/30	9.3	60.66	14	60.55	60.80	-4.7	15,651	-0.03%
2022/11/29	2.7	58.19	8.1	58.71	59.60	-5.5	15,187	-0.04%
2022/11/28	11.1	57.72	6.7	58.01	57.90	4.4	14,933	0.03%
2022/11/25	0.9	57.82	13.1	57.76	57.90	-12.3	14,874	-0.08%
2022/11/24	0.2	57.20	15.1	57.47	57.70	-14.9	14,815	-0.10%
2022/11/23	4	56.93	11.2	57.14	57.10	-7.1	14,784	-0.05%
2022/11/22	1.4	55.32	1.2	55.21	55.90	0.1	14,719	0.00%
2022/11/21	3.7	55.14	1.1	55.23	55.50	2.5	14,781	0.02%
2022/11/18	3.2	55.40	2.2	55.31	55.30	1	14,865	0.01%
2022/11/17	6.2	55.36	1.8	54.97	55.50	4.4	14,939	0.03%
2022/11/16	14	56.22	1.1	55.55	55.50	12.9	15,000	0.09%
2022/11/15	2.6	56.14	2.1	56.20	56.40	0.6	14,972	0.00%
2022/11/14	1.2	56.06	1.9	55.97	56.30	-0.7	14,896	0.00%
2022/11/11	2.6	54.73	12.1	55.11	55.50	-9.5	14,748	-0.06%
2022/11/10	3.5	52.98	0.4	53.50	52.80	3.1	14,303	0.02%
2022/11/09	0.4	53.65	2.2	53.27	53.70	-1.8	14,324	-0.01%
2022/11/08	2.1	53.19	0.8	52.90	53.20	1.3	14,272	0.01%
2022/11/07	2.1	52.58	0.6	52.04	52.80	1.6	14,314	0.01%
2022/11/04	4.1	51.41	0	0.00	51.50	4.1	14,616	0.03%
2022/11/03	3	51.56	0	51.60	51.70	3	14,659	0.02%
2022/11/02	2.2	51.90	0	52.00	51.90	2.2	14,696	0.01%
2022/11/01	0.8	51.69	0.1	51.80	52.00	0.7	14,820	0.00%
2022/10/31	1.1	51.23	0.1	51.50	51.00	1.1	15,003	0.01%
2022/10/28	2.9	51.38	1.5	51.48	51.50	1.5	15,117	0.01%
2022/10/27	6.1	51.30	3.2	51.30	51.10	2.9	15,265	0.02%
2022/10/26	0.8	50.49	1	50.69	50.40	-0.2	15,365	0.00%
2022/10/25	2.6	49.58	0	0.00	49.95	2.6	15,349	0.02%
2022/10/24	0.6	50.11	1	50.10	49.80	-0.4	15,418	0.00%
2022/10/21	0.4	49.71	0	0.00	49.65	0.4	15,610	0.00%
2022/10/20	5.6	49.51	1.5	49.87	49.95	4.1	16,274	0.02%
2022/10/19	1.3	50.27	3	50.57	50.40	-1.7	16,593	-0.01%
2022/10/18	8.9	50.06	4	49.99	50.50	4.9	16,666	0.03%
2022/10/17	4.7	48.06	2.1	48.70	48.70	2.6	16,711	0.02%
2022/10/14	0.5	48.75	0	0.00	48.45	0.5	16,847	0.00%
2022/10/13	14.5	48.44	4.3	48.36	48.15	10.2	17,060	0.06%
2022/10/12	5.7	49.41	0.5	49.45	49.60	5.2	17,138	0.03%
2022/10/11	9.1	49.64	10.1	49.71	49.50	-1	17,391	-0.01%
2022/10/07	0.1	50.72	0	50.80	50.70	0.1	17,483	0.00%
2022/10/06	3.3	50.55	0	0.00	50.70	3.3	17,702	0.02%
2022/10/05	3.3	50.60	2	50.55	50.60	1.3	17,977	0.01%
2022/10/04	7.6	49.18	3	49.40	49.45	4.6	18,198	0.03%
2022/10/03	5.8	49.30	2	49.25	48.90	3.8	18,097	0.02%
2022/09/30	9.9	49.42	3	49.58	49.90	6.9	18,121	0.04%
2022/09/29	9.4	50.22	0	50.23	50.30	9.3	17,935	0.05%
2022/09/28	10.2	50.78	10.1	50.50	50.10	0.1	17,904	0.00%
2022/09/27	6.1	52.11	1.4	52.14	51.90	4.7	17,867	0.03%
2022/09/26	10	52.59	12.7	52.83	52.90	-2.6	17,813	-0.01%
2022/09/23	18.4	54.00	1.5	54.33	53.80	16.9	17,932	0.09%
2022/09/22	18.9	53.42	2	53.15	54.40	16.9	18,087	0.09%
2022/09/21	4.3	56.81	0	0.00	56.50	4.3	17,955	0.02%
2022/09/20	6.2	57.05	0	0.00	56.90	6.2	17,821	0.04%
2022/09/19	8.4	56.76	2	56.75	56.80	6.4	17,853	0.04%
2022/09/16	13.9	56.66	0	0.00	56.50	13.9	17,869	0.08%
2022/09/15	1.1	56.98	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	18.6	56.76	9	56.50	56.70	9.6	17,795	0.05%
2022/09/13	3.2	57.74	2.1	57.60	57.70	1.2	17,951	0.01%
2022/09/12	0.3	57.26	1	57.20	57.30	-0.7	18,122	0.00%
2022/09/08	3.7	56.29	0.4	56.52	56.50	3.3	18,203	0.02%
2022/09/07	15.5	56.29	0.5	56.40	56.10	15	18,272	0.08%
2022/09/06	1.4	56.75	0	0.00	56.90	1.4	18,236	0.01%
2022/09/05	4	56.48	0	0.00	56.60	4	18,410	0.02%
2022/09/02	5.4	56.66	1.6	56.83	56.60	3.8	18,653	0.02%
2022/09/01	3	56.81	5	56.70	57.10	-2	18,831	-0.01%
2022/08/31	1.3	57.38	1.1	57.24	57.40	0.2	18,843	0.00%
2022/08/30	8.8	57.42	1	57.20	57.30	7.8	18,747	0.04%
2022/08/29	4.2	57.66	0	0.00	57.60	4.2	18,924	0.02%
2022/08/26	1.8	58.59	0	0.00	58.50	1.8	18,938	0.01%
2022/08/25	3.3	58.52	1.1	58.60	58.30	2.2	18,981	0.01%
2022/08/24	3.4	58.11	5	58.30	58.30	-1.6	19,096	-0.01%
2022/08/23	16.8	58.28	6	58.40	58.20	10.8	20,315	0.05%
2022/08/22	8.9	58.89	0.1	59.19	58.80	8.8	20,608	0.04%
2022/08/19	3.1	59.70	3	60.00	60.00	0.1	20,843	0.00%
2022/08/18	3.4	59.90	0	0.00	60.00	3.4	21,181	0.02%
2022/08/17	4.2	60.16	22.6	60.22	60.50	-18.5	21,624	-0.09%
2022/08/16	0.2	60.15	1	60.01	60.00	-0.8	21,915	0.00%
2022/08/15	4.1	60.10	9	60.19	60.10	-4.9	22,460	-0.02%
2022/08/12	3.8	59.96	1	60.10	60.00	2.8	22,599	0.01%
2022/08/11	13.6	59.92	25.4	59.80	59.90	-11.9	22,914	-0.05%
2022/08/10	9.1	58.02	3	58.23	58.20	6.1	23,040	0.03%
2022/08/09	17.8	58.03	1.1	58.20	57.90	16.7	23,536	0.07%
2022/08/08	8.2	57.43	7	57.94	58.10	1.2	24,189	0.00%
2022/08/05	10.5	56.48	5	56.64	57.00	5.5	24,727	0.02%
2022/08/04	5.1	56.11	2.3	56.40	56.00	2.8	25,216	0.01%
2022/08/03	0.6	56.10	2	55.90	56.60	-1.4	25,415	-0.01%
2022/08/02	8.2	55.88	0	0.00	56.60	8.2	25,976	0.03%
2022/08/01	2.3	56.35	6	56.55	56.60	-3.8	26,481	-0.01%
2022/07/29	4.6	56.04	4	56.20	56.10	0.6	27,374	0.00%
2022/07/28	6.5	56.16	29	56.58	56.30	-22.5	27,378	-0.08%
2022/07/27	41.8	54.91	1.2	55.30	55.30	40.6	27,223	0.15%
2022/07/26	13.6	59.20	30	59.20	59.20	-16.4	26,627	-0.06%
2022/07/25	1.1	58.82	14	59.18	59.20	-12.9	26,269	-0.05%
2022/07/22	2.3	58.28	2	58.45	58.40	0.3	26,169	0.00%
2022/07/21	7.8	57.82	1	58.40	58.40	6.8	26,216	0.03%
2022/07/20	23.4	58.99	3	58.53	58.10	20.4	26,099	0.08%
2022/07/19	3.5	58.68	1	59.00	58.60	2.5	26,050	0.01%
2022/07/18	2.6	59.07	7.2	58.63	59.60	-4.6	25,942	-0.02%
2022/07/15	10.7	57.52	1	57.30	57.30	9.7	25,728	0.04%
2022/07/14	13	58.27	0.3	59.00	58.30	12.7	25,586	0.05%
2022/07/13	9.9	58.53	17.8	58.20	58.70	-7.9	25,488	-0.03%
2022/07/12	27.1	56.71	4	55.90	55.80	23.1	25,377	0.09%
2022/07/11	0.6	58.55	0	0.00	58.20	0.6	25,036	0.00%
2022/07/08	5.4	59.02	0	0.00	58.90	5.4	25,076	0.02%
2022/07/07	1.3	58.78	1	59.60	59.20	0.3	24,927	0.00%
2022/07/06	11	58.85	0	0.00	58.20	11	24,827	0.04%
2022/07/05	1.1	59.96	3	59.99	60.30	-1.9	24,783	-0.01%
2022/07/04	2.7	58.24	0	0.00	57.90	2.7	24,607	0.01%
2022/07/01	9.6	58.87	23	59.34	58.30	-13.4	24,789	-0.05%
2022/06/30	21.5	60.07	2	60.20	59.80	19.5	24,569	0.08%
2022/06/29	1.3	60.70	2	61.10	60.80	-0.7	24,593	0.00%
2022/06/28	1.1	61.35	11	61.42	61.60	-9.9	24,565	-0.04%
2022/06/27	6.2	62.37	3	62.50	61.90	3.2	24,701	0.01%
2022/06/24	1.1	61.91	3	61.93	61.90	-1.9	24,659	-0.01%
2022/06/23	3.3	61.03	4	60.70	61.10	-0.7	24,684	0.00%
2022/06/22	3.3	62.50	4	62.98	61.70	-0.7	24,595	0.00%
2022/06/21	4.1	63.16	15	61.65	63.20	-10.9	24,682	-0.04%
2022/06/20	10.3	60.72	3	61.27	60.20	7.3	24,679	0.03%
2022/06/17	4.3	60.97	1	60.80	60.80	3.3	24,543	0.01%
2022/06/16	1.2	62.14	0	62.90	61.90	1.2	24,428	0.00%
2022/06/15	1.1	61.91	2	62.10	61.80	-0.9	24,586	0.00%
2022/06/14	2.1	61.65	0.1	62.40	62.00	1.9	24,679	0.01%
2022/06/13	19.7	61.60	0.2	62.00	61.80	19.5	24,582	0.08%
2022/06/10	2.2	62.65	0.1	63.30	62.90	2.1	24,422	0.01%
2022/06/09	0.4	63.53	0	0.00	63.40	0.4	24,384	0.00%
2022/06/08	2.2	63.81	0	0.00	63.80	2.2	24,372	0.01%
2022/06/07	14.4	63.78	0.3	64.12	63.40	14.1	24,563	0.06%
2022/06/06	3.8	63.39	2.1	63.76	64.00	1.7	24,544	0.01%
2022/06/02	0.3	63.84	4	63.68	63.70	-3.7	25,130	-0.01%
2022/06/01	7.2	63.68	1	63.60	63.60	6.2	25,783	0.02%
2022/05/31	7.5	63.33	4	63.48	64.10	3.5	25,952	0.01%
2022/05/30	11.7	62.58	16.6	62.50	63.20	-5	24,693	-0.02%
2022/05/27	9.2	61.16	16	60.84	61.30	-6.8	24,505	-0.03%
2022/05/26	7.1	60.06	2	60.10	59.70	5.1	24,455	0.02%
2022/05/25	17.5	59.30	13	59.36	59.50	4.5	24,745	0.02%
2022/05/24	14.6	60.50	2	60.15	60.10	12.6	24,729	0.05%
2022/05/23	48.2	60.58	11	60.58	60.50	37.2	24,463	0.15%
2022/05/20	4.2	61.86	3	61.97	61.80	1.2	24,138	0.00%
2022/05/19	28.7	61.76	3.1	61.74	61.60	25.6	23,987	0.11%
2022/05/18	9.1	63.09	6	63.23	63.70	3.1	23,626	0.01%
2022/05/17	14.1	61.74	0.1	62.00	61.60	14	23,407	0.06%
2022/05/16	18.4	62.08	27.2	62.31	62.40	-8.8	23,070	-0.04%
2022/05/13	19.8	63.29	9.3	63.38	63.50	10.6	22,557	0.05%
2022/05/12	34.5	64.36	14	64.04	63.30	20.5	22,023	0.09%
2022/05/11	32	66.26	15.1	66.02	66.20	16.9	21,432	0.08%
2022/05/10	24.3	66.68	4.2	66.77	67.10	20.1	21,167	0.09%
2022/05/09	66.1	68.81	16.2	68.98	67.80	49.9	20,607	0.24%
2022/05/06	52.3	70.89	44.5	70.95	71.30	7.8	20,087	0.04%
2022/05/05	0.7	74.66	3.2	74.82	74.50	-2.5	19,489	-0.01%
2022/05/04	2.2	73.99	15	74.33	74.60	-12.8	19,498	-0.07%
2022/05/03	2.2	73.58	21.1	73.98	73.70	-18.9	19,964	-0.09%
2022/04/29	3.3	73.80	2.1	74.44	74.40	1.1	20,183	0.01%
2022/04/28	19.6	73.04	2	72.90	73.40	17.6	20,493	0.09%
2022/04/27	10.2	73.69	6	73.42	73.20	4.2	20,536	0.02%
2022/04/26	6.1	74.72	7	74.96	75.10	-1	20,477	0.00%
2022/04/25	7.4	74.07	10	74.29	74.80	-2.6	20,531	-0.01%
2022/04/22	6.2	74.46	18	75.21	75.90	-11.8	20,641	-0.06%
2022/04/21	14.1	74.24	2	74.50	74.60	12.1	20,967	0.06%
2022/04/20	1	74.09	7	74.07	74.90	-6	21,629	-0.03%
2022/04/19	3.5	73.75	1.2	73.98	73.50	2.3	22,024	0.01%
2022/04/18	31.5	74.36	41.2	74.20	73.90	-9.7	23,113	-0.04%
2022/04/15	7.1	75.22	7	75.24	75.10	0.1	23,008	0.00%
2022/04/14	0.3	75.93	1	75.70	75.60	-0.7	23,233	0.00%
2022/04/13	2	76.40	3	76.33	76.40	-1	23,341	0.00%
2022/04/12	3.7	75.83	14	75.84	75.80	-10.3	23,389	-0.04%
2022/04/11	10.5	75.82	59.1	76.28	76.50	-48.6	23,312	-0.21%
2022/04/08	4.3	75.93	1	76.00	76.30	3.3	23,313	0.01%
2022/04/07	63.7	76.71	6.4	76.52	76.00	57.3	23,325	0.25%
2022/04/06	24.4	76.83	2.1	77.11	77.50	22.3	23,191	0.10%
2022/04/01	2.5	76.78	7.3	76.95	77.10	-4.8	23,165	-0.02%
2022/03/31	100	76.59	4	76.60	76.50	96	22,973	0.42%
2022/03/30	1.2	76.05	17.1	76.03	76.10	-16	22,906	-0.07%
2022/03/29	1.3	75.30	4.7	75.33	75.20	-3.3	22,733	-0.01%
2022/03/28	0.4	75.04	7	74.84	75.10	-6.6	22,732	-0.03%
2022/03/25	5.2	75.07	0	75.30	75.00	5.2	22,702	0.02%
2022/03/24	8.8	74.80	13.2	75.44	75.50	-4.4	22,799	-0.02%
2022/03/23	3.1	76.00	31.2	75.77	75.90	-28.1	24,044	-0.12%
2022/03/22	10.9	73.77	4.3	73.90	74.30	6.6	23,782	0.03%
2022/03/21	11.1	74.17	0.1	74.40	74.30	11	23,744	0.05%
2022/03/18	70.7	75.14	6	75.23	74.30	64.7	23,722	0.27%
2022/03/17	3.8	74.53	24.4	74.47	74.80	-20.6	23,610	-0.09%
2022/03/16	5.1	72.90	4.5	73.04	73.10	0.6	23,482	0.00%
2022/03/15	9	72.34	1.4	72.76	72.70	7.6	23,502	0.03%
2022/03/14	14.1	73.10	1	73.50	72.70	13.1	23,667	0.06%
2022/03/11	4.8	73.13	0	0.00	72.70	4.8	23,716	0.02%
2022/03/10	9.2	73.82	30.4	73.75	73.80	-21.2	23,731	-0.09%
2022/03/09	11.7	71.96	4.7	71.77	71.70	7	23,650	0.03%
2022/03/08	39.7	70.46	116	70.27	70.60	-76.3	23,509	-0.32%	大賣/
2022/03/07	86.2	72.18	2	72.25	71.70	84.2	22,942	0.37%
2022/03/04	28.2	74.60	2.8	74.63	74.40	25.4	22,811	0.11%
2022/03/03	4.6	75.64	5	75.78	75.60	-0.4	22,695	0.00%
2022/03/02	5.4	75.39	10	75.64	75.60	-4.6	23,078	-0.02%
2022/03/01	8.5	75.29	69.6	75.43	76.20	-61.1	22,997	-0.27%
2022/02/25	36.7	75.02	4.1	75.26	75.10	32.6	22,848	0.14%
2022/02/24	17.1	75.77	3	75.93	75.90	14.1	22,426	0.06%
2022/02/23	6.6	76.50	0	0.00	76.50	6.6	22,153	0.03%
2022/02/22	40	76.45	5	76.40	76.50	35	22,435	0.16%
2022/02/21	1.2	77.41	0.5	77.50	77.60	0.7	22,575	0.00%
2022/02/18	2	77.90	1.5	77.89	77.80	0.5	23,102	0.00%
2022/02/17	35.5	78.07	4.1	78.01	78.20	31.3	23,247	0.13%
2022/02/16	16.4	77.54	19.6	77.66	77.80	-3.3	23,189	-0.01%
2022/02/15	12.8	76.97	11	77.09	76.60	1.8	23,115	0.01%
2022/02/14	15	76.14	4.2	76.14	76.10	10.8	23,054	0.05%
2022/02/11	11.5	77.03	5	77.08	77.30	6.5	23,073	0.03%
2022/02/10	6.2	76.91	3.2	77.17	77.40	2.9	23,110	0.01%
2022/02/09	9.1	76.76	2.2	77.01	77.10	6.9	23,163	0.03%
2022/02/08	4.4	77.02	15.1	77.03	76.80	-10.7	23,129	-0.05%
2022/02/07	9.1	76.28	22.1	76.91	77.10	-13	23,051	-0.06%
2022/01/26	4.6	75.65	12	75.62	75.60	-7.5	22,821	-0.03%
2022/01/25	36.3	75.44	2	75.26	75.50	34.3	23,018	0.15%
2022/01/24	8.7	75.98	16.6	75.78	76.50	-7.9	22,773	-0.03%
2022/01/21	37.9	76.75	24	76.71	76.70	13.9	23,084	0.06%
2022/01/20	18.7	77.78	11.5	78.19	78.30	7.3	22,715	0.03%
2022/01/19	27.1	78.87	3.4	78.89	78.80	23.7	22,644	0.10%
2022/01/18	9.8	79.41	6.2	79.26	79.40	3.6	22,617	0.02%
2022/01/17	20.5	79.16	21.5	79.01	78.90	-1	22,492	0.00%
2022/01/14	14.2	80.55	25.4	80.47	80.40	-11.2	22,259	-0.05%
2022/01/13	117	81.21	136.7	81.26	81.60	-19.7	21,985	-0.09%	大買/大賣/
2022/01/12	11.2	79.74	38.6	79.80	80.00	-27.5	21,365	-0.13%
2022/01/11	24.3	78.12	74.9	78.24	79.90	-50.6	20,931	-0.24%
2022/01/10	3.1	75.87	11	76.20	76.40	-7.9	19,839	-0.04%
2022/01/07	15.2	75.86	8.1	76.04	75.70	7.1	19,874	0.04%
2022/01/06	2.4	75.85	3	75.54	75.90	-0.6	19,670	0.00%
2022/01/05	4	75.20	3.1	75.67	75.70	0.9	19,602	0.00%
2022/01/04	10.6	75.32	6.5	75.42	75.30	4.1	19,658	0.02%
2022/01/03	10.5	75.64	12	75.56	75.30	-1.5	19,625	-0.01%
2021/12/30	6.3	76.54	7.2	76.41	76.30	-0.9	19,745	0.00%
2021/12/29	13.1	76.36	41.2	76.53	76.60	-28	19,899	-0.14%
2021/12/28	2.1	75.46	13.2	75.58	75.90	-11.1	19,971	-0.06%
2021/12/27	12	75.31	3	75.40	75.20	9	20,035	0.05%
2021/12/24	16.3	75.23	33	75.49	75.20	-16.7	20,450	-0.08%
2021/12/23	1.1	74.90	0.6	74.87	74.80	0.5	20,499	0.00%
2021/12/22	38.7	74.49	1	74.51	74.40	37.7	20,660	0.18%
2021/12/21	6.5	74.90	36.1	75.02	74.80	-29.6	20,663	-0.14%
2021/12/20	13.9	74.17	3.1	74.22	74.10	10.8	20,665	0.05%
2021/12/17	30	74.93	7.3	74.95	74.30	22.7	20,632	0.11%
2021/12/16	21	74.74	3.5	74.65	74.90	17.5	19,329	0.09%
2021/12/15	19	74.64	3.5	74.91	74.60	15.5	19,813	0.08%
2021/12/14	35	75.01	8.1	74.92	74.90	26.9	20,293	0.13%
2021/12/13	21.7	76.20	3.1	75.82	75.70	18.6	20,323	0.09%
2021/12/10	9.7	76.07	3.3	76.03	75.90	6.4	20,383	0.03%
2021/12/09	2.4	75.81	26.1	75.95	76.00	-23.7	20,596	-0.11%
2021/12/08	9.7	75.41	42.9	75.65	76.00	-33.3	21,110	-0.16%
2021/12/07	3.3	74.55	5.4	74.55	75.30	-2.1	20,922	-0.01%
2021/12/06	27.5	73.68	3	73.73	74.10	24.5	20,895	0.12%
2021/12/03	0.1	74.10	4	73.98	73.90	-4	21,114	-0.02%
2021/12/02	4.1	73.68	0	0.00	73.70	4.1	21,136	0.02%
2021/12/01	3.9	73.76	2.4	74.01	74.10	1.5	21,743	0.01%
2021/11/30	10.7	73.40	7.4	73.33	73.10	3.3	22,098	0.01%
2021/11/29	28	73.49	4.4	73.35	73.50	23.6	21,815	0.11%
2021/11/26	24.8	74.30	9.3	74.43	74.20	15.5	21,766	0.07%
2021/11/25	8.3	74.28	17	74.35	74.30	-8.7	21,798	-0.04%
2021/11/24	4.3	74.88	3	74.80	74.40	1.3	22,013	0.01%
2021/11/23	15.2	74.47	2.3	74.57	74.30	12.9	22,200	0.06%
2021/11/22	7.9	74.55	2.9	74.46	74.40	5	22,115	0.02%
2021/11/19	23.5	75.43	11.2	75.15	74.80	12.3	22,104	0.06%
2021/11/18	16.4	76.51	15.1	76.60	76.40	1.3	22,093	0.01%
2021/11/17	9.4	74.97	22.8	75.17	76.10	-13.4	22,097	-0.06%
2021/11/16	35	73.57	31.5	73.71	74.00	3.5	21,727	0.02%
2021/11/15	4.8	74.22	4	74.30	74.00	0.8	21,793	0.00%
2021/11/12	1.8	73.39	0	73.50	73.30	1.8	21,758	0.01%
2021/11/11	5.4	73.08	10	72.99	73.00	-4.6	21,928	-0.02%
2021/11/10	9.4	72.87	7	73.10	73.00	2.4	22,005	0.01%
2021/11/09	13.5	73.25	5	73.42	73.10	8.5	21,976	0.04%
2021/11/08	13.8	73.45	17	73.26	73.60	-3.2	22,005	-0.01%
2021/11/05	18.1	72.27	30.3	72.20	72.50	-12.2	22,472	-0.05%
2021/11/04	16.2	72.62	4.1	72.60	72.50	12.1	22,426	0.05%
2021/11/03	21.3	72.64	5.2	72.69	72.70	16.1	22,518	0.07%
2021/11/02	35.9	72.85	5.1	72.92	72.60	30.8	22,465	0.14%
2021/11/01	35.7	73.33	40.3	73.18	73.10	-4.6	22,134	-0.02%
2021/10/29	72.9	73.54	55.9	73.52	73.60	17.1	21,917	0.08%
2021/10/28	4	74.48	3.2	74.49	74.50	0.8	21,354	0.00%
2021/10/27	8.7	74.56	3	74.53	75.00	5.7	21,533	0.03%
2021/10/26	15	75.39	10.1	75.25	75.50	4.9	21,825	0.02%
2021/10/25	2.2	74.60	11.1	74.93	74.80	-8.9	21,970	-0.04%
2021/10/22	28.5	74.16	1	73.90	74.10	27.5	22,412	0.12%
2021/10/21	11.1	74.01	3	73.90	74.80	8.1	22,994	0.04%
2021/10/20	1.6	74.36	3	74.33	74.30	-1.4	23,928	-0.01%
2021/10/19	4.1	75.10	2.1	75.11	74.80	2	24,513	0.01%
2021/10/18	6.2	75.28	2.1	75.21	75.10	4.1	25,018	0.02%
2021/10/15	3.4	75.24	3	75.30	75.10	0.4	25,417	0.00%
2021/10/14	1	74.89	12	74.94	74.40	-11	25,773	-0.04%
2021/10/13	2.1	74.26	23	74.44	74.50	-20.9	26,599	-0.08%
2021/10/12	8.2	74.08	3.1	74.07	74.80	5.1	27,409	0.02%
2021/10/08	4	75.30	1	75.30	75.30	3	27,716	0.01%
2021/10/07	13.2	75.54	5.4	75.90	75.50	7.8	28,192	0.03%
2021/10/06	3.5	74.67	4	74.50	74.70	-0.5	28,474	0.00%
2021/10/05	46	73.50	24.4	73.61	73.80	21.6	29,237	0.07%
2021/10/04	24.2	74.58	15.5	75.02	74.40	8.7	29,236	0.03%
2021/10/01	71.9	75.69	19	75.22	75.40	52.9	29,267	0.18%
2021/09/30	12.8	76.82	3.5	76.76	76.70	9.3	28,911	0.03%
2021/09/29	66.8	76.66	24.3	76.82	76.70	42.5	28,935	0.15%
2021/09/28	3.7	77.44	1	77.50	77.50	2.7	28,835	0.01%
2021/09/27	4.5	77.73	14.5	77.60	77.70	-10	28,897	-0.03%
2021/09/24	34.7	77.83	26	77.60	77.50	8.7	28,910	0.03%
2021/09/23	6.7	77.57	1.4	77.56	77.40	5.3	29,021	0.02%
2021/09/22	24.1	76.84	24	76.61	77.10	0.1	29,044	0.00%
2021/09/17	24.8	79.50	8.5	79.84	78.80	16.3	28,590	0.06%
2021/09/16	15.3	81.43	12	80.72	80.70	3.3	28,189	0.01%
2021/09/15	14	80.79	26.2	81.23	81.40	-12.2	28,051	-0.04%
2021/09/14	13	81.14	33.1	81.32	80.80	-20.1	27,943	-0.07%
2021/09/13	22.2	79.26	11.1	80.59	81.40	11.1	27,843	0.04%
2021/09/10	14.3	77.70	7	77.74	77.60	7.3	27,755	0.03%
2021/09/09	23.6	76.48	14.4	77.06	77.40	9.2	28,035	0.03%
2021/09/08	16.1	77.27	4	77.15	77.40	12.1	27,917	0.04%
2021/09/07	10.2	77.75	5	78.00	78.10	5.2	27,716	0.02%
2021/09/06	73.4	78.01	62.1	77.50	77.20	11.3	27,656	0.04%
2021/09/03	14.3	83.80	37.2	84.47	84.80	-22.9	27,059	-0.08%
2021/09/02	14.3	82.87	10.4	82.90	82.70	4	26,702	0.01%
2021/09/01	2.2	84.86	8.1	84.65	84.20	-5.8	26,371	-0.02%
2021/08/31	29.3	84.18	40	84.27	85.00	-10.7	26,181	-0.04%
2021/08/30	16	84.02	14.2	83.97	84.80	1.8	25,889	0.01%
2021/08/27	12.4	83.20	8.5	82.75	83.50	4	25,694	0.02%
2021/08/26	1	80.99	7.9	80.54	81.30	-6.9	25,664	-0.03%
2021/08/25	1.2	80.57	6.2	80.45	80.80	-5	25,798	-0.02%
2021/08/24	9.1	79.73	7.6	79.77	80.40	1.6	25,725	0.01%
2021/08/23	5	78.24	35.4	79.07	79.00	-30.4	25,584	-0.12%
2021/08/20	37	76.08	8	76.24	76.50	29	25,472	0.11%
2021/08/19	11.6	77.19	35.7	76.94	77.00	-24.1	26,040	-0.09%
2021/08/18	7.3	77.57	4.7	77.92	78.00	2.6	25,902	0.01%
2021/08/17	37.1	77.52	16	77.72	78.20	21.1	26,016	0.08%
2021/08/16	30.2	76.75	9.2	76.89	76.50	21	25,957	0.08%
2021/08/13	5.3	78.12	40.3	78.19	78.10	-35	26,571	-0.13%
2021/08/12	5.6	78.68	31.1	78.79	78.80	-25.6	26,794	-0.10%
2021/08/11	66.5	78.97	42.2	78.63	79.20	24.4	27,129	0.09%
2021/08/10	22	75.92	19.1	76.55	76.00	2.9	27,455	0.01%
2021/08/09	14.5	75.17	2	76.10	76.10	12.5	28,302	0.04%
2021/08/06	29.7	75.83	0.1	75.90	76.00	29.6	28,733	0.10%
2021/08/05	15.3	76.06	14	76.24	76.30	1.3	29,698	0.00%
2021/08/04	10	76.08	2	76.45	76.30	8	31,868	0.03%
2021/08/03	2.1	76.01	4	76.10	76.40	-1.9	33,264	-0.01%
2021/08/02	22.1	75.55	28.2	75.89	76.50	-6.1	34,382	-0.02%
2021/07/30	18.9	74.91	6	75.20	75.00	12.9	34,549	0.04%
2021/07/29	44.6	76.17	6	75.52	75.80	38.6	34,671	0.11%
2021/07/28	27.5	74.97	33.6	75.06	75.60	-6.1	35,189	-0.02%
2021/07/27	30.3	76.86	78.2	77.32	76.40	-47.9	35,754	-0.13%
2021/07/26	72.6	79.99	26.1	79.88	78.50	46.5	36,651	0.13%
2021/07/23	13.5	83.94	26.1	83.64	85.00	-12.6	35,783	-0.04%
2021/07/22	25.6	83.53	21.1	83.37	84.10	4.5	35,413	0.01%
2021/07/21	26.4	81.75	11	81.76	81.80	15.4	35,067	0.04%
2021/07/20	39.4	81.56	15.2	81.67	81.50	24.2	35,157	0.07%
2021/07/19	38.2	84.07	34.8	83.88	83.00	3.5	34,832	0.01%
2021/07/16	15.5	81.76	9.2	81.69	82.90	6.3	34,503	0.02%
2021/07/15	14.6	79.51	6.6	79.54	79.50	8	33,951	0.02%
2021/07/14	7.2	77.58	9.6	77.51	78.10	-2.4	33,901	-0.01%
2021/07/13	41.4	77.01	47.1	76.91	76.20	-5.7	33,916	-0.02%
2021/07/12	39.3	78.66	25.2	77.51	76.10	14.1	33,786	0.04%
2021/07/09	18.2	74.09	15	73.80	74.20	3.2	33,694	0.01%
2021/07/08	27	74.29	4.4	74.80	74.80	22.6	33,692	0.07%
2021/07/07	4.4	73.90	12.3	73.78	74.00	-7.9	33,896	-0.02%
2021/07/06	3.7	73.86	3.4	73.82	73.70	0.3	34,220	0.00%
2021/07/05	1.1	73.62	15.5	73.66	73.90	-14.4	34,315	-0.04%
2021/07/02	1.4	73.33	4	73.08	72.90	-2.6	34,431	-0.01%
2021/07/01	16.3	73.54	7.1	73.56	73.40	9.2	34,570	0.03%
2021/06/30	29.6	73.77	42	73.82	73.90	-12.4	34,764	-0.04%
2021/06/29	3.3	73.00	0	72.60	72.60	3.3	35,045	0.01%
2021/06/28	0.2	73.06	1.8	73.00	73.20	-1.6	35,424	0.00%
2021/06/25	9.6	73.13	1.8	73.09	72.90	7.8	35,800	0.02%
2021/06/24	4.5	71.84	14.6	71.87	71.90	-10	35,812	-0.03%
2021/06/23	6.1	71.30	1	71.59	71.80	5.1	36,140	0.01%
2021/06/22	4.2	70.67	24	70.70	70.70	-19.8	36,335	-0.05%
2021/06/21	30	70.11	13	69.98	70.00	17	36,352	0.05%
2021/06/18	11.3	71.58	1.1	71.54	71.30	10.2	36,089	0.03%
2021/06/17	1.3	72.26	1.2	72.15	72.30	0.1	35,879	0.00%
2021/06/16	7.6	72.67	2	72.60	72.60	5.6	36,428	0.02%
2021/06/15	13.8	73.10	3.2	73.10	73.00	10.7	36,476	0.03%
2021/06/11	1.1	73.80	5	73.98	73.80	-3.9	36,693	-0.01%
2021/06/10	7.3	73.14	11	73.47	73.80	-3.7	36,729	-0.01%
2021/06/09	3.1	73.13	0	0.00	72.90	3.1	37,125	0.01%
2021/06/08	1.1	73.22	3.1	73.63	73.70	-2	37,549	-0.01%
2021/06/07	12.5	72.61	72	72.96	73.20	-59.5	38,854	-0.15%
2021/06/04	2.2	72.72	1	72.90	72.90	1.2	39,203	0.00%
2021/06/03	75.1	74.24	6	73.83	73.60	69.1	39,914	0.17%
2021/06/02	14.1	73.79	25.1	73.41	74.50	-11	40,087	-0.03%
2021/06/01	20.5	72.80	2.4	72.66	73.00	18.1	39,920	0.05%
2021/05/31	11.2	72.21	14.2	72.47	72.30	-3	40,115	-0.01%
2021/05/28	5.1	71.88	5	72.06	72.00	0.1	40,194	0.00%
2021/05/27	34	70.51	7.3	70.86	71.60	26.7	40,267	0.07%
2021/05/26	5	71.52	4	71.53	71.60	1	40,456	0.00%
2021/05/25	9.1	71.93	9.2	71.92	71.90	-0.1	41,177	0.00%
2021/05/24	8.6	71.79	11.1	71.28	72.00	-2.6	41,309	-0.01%
2021/05/21	29.1	73.35	49	73.20	72.00	-19.9	41,400	-0.05%
2021/05/20	11	70.50	12	70.14	70.20	-1	40,820	0.00%
2021/05/19	30.7	70.81	29	71.01	70.60	1.7	40,702	0.00%
2021/05/18	26	70.40	22	70.39	71.40	4	40,660	0.01%
2021/05/17	74.3	67.05	32	66.93	65.60	42.3	40,601	0.10%
2021/05/14	26.1	70.25	33.3	70.16	69.60	-7.2	39,774	-0.02%
2021/05/13	177.6	69.18	178.2	69.72	68.60	-0.6	39,246	0.00%	大買/大賣/
2021/05/12	109.5	70.53	79.6	70.78	70.00	29.9	38,421	0.08%	大買/
2021/05/11	117.8	76.58	105	76.46	74.80	12.8	36,694	0.03%	大買/大賣/
2021/05/10	35	74.53	53.7	74.24	76.60	-18.7	35,260	-0.05%
2021/05/07	9.3	70.24	35	70.39	70.80	-25.7	34,384	-0.07%
2021/05/06	15.4	70.37	21	70.05	69.60	-5.6	34,193	-0.02%
2021/05/05	37.1	69.58	25	69.52	69.50	12.1	33,736	0.04%
2021/05/04	72.4	68.09	70	67.10	67.40	2.4	33,156	0.01%
2021/05/03	42	69.94	43.4	70.00	68.80	-1.4	32,463	0.00%
2021/04/29	27	64.43	26	64.30	64.20	1	31,048	0.00%
2021/04/28	12.9	65.31	1	65.80	65.10	11.9	30,854	0.04%
2021/04/27	2	63.85	6	64.30	64.90	-4	30,724	-0.01%
2021/04/26	12	63.48	22	63.42	64.10	-10	30,536	-0.03%
2021/04/23	2	61.05	15.3	61.12	61.30	-13.3	30,234	-0.04%
2021/04/22	10.7	61.33	22.7	61.68	61.10	-12	30,326	-0.04%
2021/04/21	38.8	61.13	15	61.49	61.40	23.8	30,017	0.08%
2021/04/20	5.8	61.60	11	61.36	61.80	-5.2	30,043	-0.02%
2021/04/19	8.2	60.48	22.1	60.88	61.80	-13.9	30,178	-0.05%
2021/04/16	10.7	59.68	57	59.44	60.00	-46.3	30,110	-0.15%
2021/04/15	41	58.58	40.2	58.70	60.00	0.8	30,284	0.00%
2021/04/14	10.2	57.03	13	56.99	57.10	-2.8	29,598	-0.01%
2021/04/13	27	57.85	22	58.51	57.80	5	29,559	0.02%
2021/04/12	0.4	57.59	8	57.40	58.00	-7.6	29,197	-0.03%
2021/04/09	14.1	56.41	4	56.45	56.40	10.1	28,971	0.03%
2021/04/08	3.1	56.90	5	56.94	56.90	-1.9	28,985	-0.01%
2021/04/07	1.1	57.10	27	57.06	57.50	-25.9	29,180	-0.09%
2021/04/06	25.2	57.48	5	57.48	57.30	20.2	28,913	0.07%
2021/04/01	46.9	57.81	11	57.64	57.80	35.9	28,624	0.13%
2021/03/31	33.1	57.30	49.1	57.02	56.80	-16	28,086	-0.06%
2021/03/30	3.3	55.92	8	56.68	56.80	-4.7	27,757	-0.02%
2021/03/29	13.1	55.98	28.1	55.80	55.90	-15	27,361	-0.05%
2021/03/26	15	55.80	5	55.70	55.50	10	27,328	0.04%
2021/03/25	3	55.10	1	54.71	55.30	2	27,357	0.01%
2021/03/24	47	54.46	7	54.30	54.40	40	27,212	0.15%
2021/03/23	18	54.68	4	54.50	54.50	14	27,030	0.05%
2021/03/22	24	53.83	20.1	53.60	53.90	3.9	26,920	0.01%
2021/03/19	36.1	54.29	1.1	53.52	53.70	35	27,234	0.13%
2021/03/18	8	54.80	3.4	54.69	54.40	4.7	26,995	0.02%
2021/03/17	20.1	54.60	4.1	54.56	54.50	16	27,457	0.06%
2021/03/16	8.1	55.39	9	55.46	55.40	-0.9	27,420	0.00%
2021/03/15	24.6	56.15	43	55.87	55.50	-18.4	27,388	-0.07%
2021/03/12	20	54.93	70	54.94	54.90	-50	27,099	-0.18%
2021/03/11	224.1	56.12	173	56.04	55.40	51.1	26,922	0.19%	大買/大賣/
2021/03/10	9	53.44	95.7	53.64	54.00	-86.6	25,773	-0.34%
2021/03/09	82.5	53.41	43.5	53.69	53.70	39	25,454	0.15%
2021/03/08	12.1	52.45	16.4	52.39	52.10	-4.3	24,877	-0.02%
2021/03/05	6	50.65	33	50.60	50.80	-27	24,534	-0.11%
2021/03/04	10	50.66	24	50.33	50.60	-14	25,238	-0.06%
2021/03/03	2	50.80	5	51.02	51.00	-3	25,089	-0.01%
2021/03/02	10.2	50.69	7.3	50.51	50.10	2.9	24,982	0.01%
2021/02/26	30.4	50.43	5	50.96	49.90	25.4	24,694	0.10%
2021/02/25	47.1	51.70	29.2	51.60	51.70	17.9	23,847	0.08%
2021/02/24	29	50.06	12	49.98	50.00	17	23,128	0.07%
2021/02/23	23	49.42	2.2	49.77	49.75	20.8	22,937	0.09%
2021/02/22	28.2	49.15	0	0.00	48.95	28.2	22,702	0.12%
2021/02/19	5.1	48.97	0	0.00	49.10	5.1	22,644	0.02%
2021/02/18	12.7	49.71	35	49.90	49.20	-22.3	22,724	-0.10%
2021/02/17	4	48.28	26.1	48.74	48.90	-22.1	22,516	-0.10%
2021/02/05	3	46.93	13	46.95	46.90	-10	21,815	-0.05%
2021/02/04	5	47.04	6	47.11	47.10	-1	22,053	0.00%
2021/02/02	0	0.00	2	47.20	47.25	-2	22,979	-0.01%
2021/02/01	1	45.65	0	0.00	45.95	1	22,665	0.00%
2021/01/29	16.1	45.72	0	0.00	45.55	16.1	22,644	0.07%
2021/01/28	2.3	46.10	2	46.45	46.20	0.3	22,410	0.00%
2021/01/27	0	0.00	2	46.70	46.80	-2	22,191	-0.01%
2021/01/26	32	46.78	6	46.81	46.50	26	22,119	0.12%
2021/01/25	17.1	46.66	1	47.75	47.40	16.1	21,928	0.07%
2021/01/22	3	46.35	27.2	46.39	46.25	-24.2	21,726	-0.11%
2021/01/20	12	46.50	3	46.67	46.20	9	21,583	0.04%
2021/01/19	0	0.00	4.3	47.33	47.25	-4.3	21,378	-0.02%
2021/01/18	8	46.83	1	46.80	46.95	7	21,305	0.03%
2021/01/15	10	47.88	11.3	48.22	47.60	-1.3	21,046	-0.01%
2021/01/14	1	48.25	2	48.40	48.45	-1	20,910	0.00%
2021/01/13	1	48.00	12	48.04	48.30	-11	20,703	-0.05%
2021/01/12	36	47.96	9	47.77	47.75	27	20,349	0.13%
2021/01/11	24	47.52	3	47.22	47.40	21	19,832	0.11%
2021/01/08	8	47.06	32.1	47.28	47.45	-24.1	19,420	-0.12%
2021/01/07	0	0.00	2	46.23	46.20	-2	18,928	-0.01%
2021/01/06	8	45.86	6	45.60	45.60	2	18,827	0.01%
2021/01/05	1	46.20	4	46.15	46.35	-3	18,643	-0.02%
2021/01/04	13	46.30	0	0.00	46.25	13	18,599	0.07%
2020/12/31	9	46.64	4	46.61	46.75	5	18,506	0.03%
2020/12/30	6	46.49	1.1	46.42	46.90	5	18,315	0.03%
2020/12/29	1	45.50	2	45.60	45.50	-1	17,978	-0.01%
2020/12/28	1	45.31	0	0.00	45.55	1	18,096	0.01%
2020/12/25	3	45.53	2	45.45	45.50	1	18,122	0.01%
2020/12/24	3	45.50	3	45.50	45.55	0	18,141	0.00%
2020/12/23	2	44.50	0	0.00	44.80	2	17,948	0.01%
2020/12/22	6	44.97	0	0.00	44.90	6	17,960	0.03%
2020/12/21	9.2	45.38	0	0.00	45.50	9.2	18,211	0.05%
2020/12/18	1	46.20	3	46.63	46.00	-2	18,064	-0.01%
2020/12/17	2	46.30	0	0.00	46.20	2	17,979	0.01%
2020/12/16	0	0.00	4	46.33	46.35	-4	18,050	-0.02%
2020/12/15	50	45.75	22	45.93	45.85	28	18,040	0.16%
2020/12/14	14	47.24	10	47.36	47.30	4	17,640	0.02%
2020/12/11	28	47.03	53	47.56	47.20	-25	17,326	-0.14%
2020/12/10	1.1	45.76	12	45.70	45.65	-10.9	16,697	-0.07%
2020/12/09	12	45.05	0	0.00	45.10	12	16,532	0.07%
2020/12/08	11	45.16	3.1	45.03	45.40	7.9	16,584	0.05%
2020/12/07	2	45.25	1	45.45	45.60	1	16,494	0.01%
2020/12/04	3	44.63	2.3	44.81	45.15	0.7	16,320	0.00%
2020/12/03	1	44.40	1	44.70	44.45	0	16,105	0.00%
2020/12/02	2	44.45	0.1	44.60	44.55	1.9	15,890	0.01%
2020/12/01	2.1	44.70	2	44.73	44.80	0.1	15,675	0.00%
2020/11/30	13	45.17	1	45.45	44.30	12	15,570	0.08%
2020/11/27	34	45.55	2	45.65	45.65	32	14,834	0.22%
2020/11/26	60	45.50	1	45.45	45.60	59	14,746	0.40%
2020/11/25	11.1	45.06	1.1	45.39	45.15	10	14,672	0.07%
2020/11/23	0	0.00	2	45.40	45.50	-2	14,581	-0.01%
2020/11/20	2	44.48	4	44.55	44.90	-2	14,590	-0.01%
2020/11/19	0	0.00	1	45.40	45.25	-1	14,975	-0.01%
2020/11/18	2	45.50	1	45.45	45.50	1	14,881	0.01%
2020/11/17	1	45.50	3	45.58	45.55	-2	14,877	-0.01%
2020/11/16	1	45.90	6	45.45	45.55	-5	14,813	-0.03%
2020/11/13	0	0.00	2.7	45.44	45.30	-2.7	14,784	-0.02%
2020/11/12	22	44.95	23.2	45.24	45.20	-1.2	14,647	-0.01%
2020/11/11	7.1	45.22	36	45.04	45.55	-28.9	14,376	-0.20%
2020/11/10	13	43.70	23	43.38	43.60	-10	13,554	-0.07%
2020/11/09	0	0.00	11	42.60	42.70	-11	13,328	-0.08%
2020/11/06	0	0.00	2	41.78	41.95	-2	13,253	-0.02%
2020/11/05	0	41.70	5	41.75	41.65	-5	13,504	-0.04%
2020/11/03	0	0.00	1	41.55	41.60	-1	13,592	-0.01%
2020/11/02	1	40.95	1	41.25	41.45	0	13,664	0.00%
2020/10/29	3	40.73	0	0.00	40.75	3	13,549	0.02%
2020/10/28	2	41.20	0	0.00	41.35	2	13,517	0.01%
2020/10/27	2	41.25	0	0.00	41.30	2	13,626	0.01%
2020/10/26	15.2	41.46	0	0.00	41.70	15.2	13,648	0.11%
2020/10/23	25	41.35	0	0.00	41.40	25	13,717	0.18%
2020/10/22	2	41.50	0	0.00	41.50	2	13,769	0.01%
2020/10/21	0	0.00	4	41.43	41.40	-4	13,621	-0.03%
2020/10/19	0	0.00	3	41.55	41.45	-3	13,652	-0.02%
2020/10/16	2	41.50	0	0.00	41.35	2	13,717	0.01%
2020/10/15	2	41.35	0	0.00	41.30	2	13,830	0.01%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	5	41.45	0	0.00	41.45	5	13,582	0.04%
2020/10/12	0	0.00	10	41.45	41.45	-10	13,601	-0.07%
2020/10/05	1	41.30	1	42.05	41.20	0	13,460	0.00%
2020/09/30	1	41.75	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	2	41.60	41.65	-2	13,566	-0.01%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/25	2	40.73	0	0.00	40.80	2	13,727	0.01%
2020/09/24	9	40.72	0	0.00	40.60	9	13,700	0.07%
2020/09/23	32	41.67	0	0.00	41.75	32	13,275	0.24%
2020/09/22	4	41.93	0	0.00	41.90	4	13,140	0.03%
2020/09/21	2	42.30	0	0.00	42.40	2	13,295	0.02%
2020/09/18	2	43.05	0	0.00	42.85	2	13,252	0.02%
2020/09/17	1	43.20	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0.1	43.65	2	43.50	43.75	-1.9	13,096	-0.01%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	4	43.64	43.65	-4	13,087	-0.03%
2020/09/11	8	43.33	8	43.39	43.45	0	13,010	0.00%
2020/09/10	0	0.00	4	42.98	43.05	-4	12,965	-0.03%
2020/09/09	3	41.93	0	0.00	42.25	3	12,854	0.02%
2020/09/04	1	42.20	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	4	42.79	42.75	-4	13,311	-0.03%
2020/09/02	10	42.10	0.5	42.30	42.20	9.5	13,346	0.07%
2020/09/01	2	42.50	0	0.00	42.80	2	13,346	0.01%
2020/08/31	4	42.86	3	42.75	42.80	1	13,272	0.01%
2020/08/28	2	43.30	11	43.26	43.30	-9	13,213	-0.07%
2020/08/27	2	42.85	1	42.90	43.10	1	13,266	0.01%
2020/08/25	4	43.25	32	43.03	43.40	-28	13,156	-0.21%
2020/08/24	2	41.80	0	0.00	41.70	2	12,833	0.02%
2020/08/21	2	41.58	0	0.00	41.80	2	12,897	0.02%
2020/08/20	17	41.61	3	41.38	41.40	14	12,766	0.11%
2020/08/19	0	0.00	21	43.20	42.75	-21	12,709	-0.17%
2020/08/18	0	0.00	11	42.50	42.55	-11	12,493	-0.09%
2020/08/17	0	0.00	8	42.23	42.50	-8	12,560	-0.06%
2020/08/14	2	41.60	0	0.00	41.85	2	12,580	0.02%
2020/08/13	0.3	42.00	0	0.00	42.00	0.3	12,658	0.00%
2020/08/12	1	41.75	0	0.00	41.85	1	12,773	0.01%
2020/08/11	10	42.00	1	42.20	41.75	9	12,660	0.07%
2020/08/10	0	0.00	2	41.68	41.75	-2	12,546	-0.02%
2020/08/07	15	41.30	1	41.35	41.15	14	12,544	0.11%
2020/08/06	0	0.00	1	41.45	41.55	-1	12,531	-0.01%
2020/08/05	1	41.30	2	41.50	41.40	-1	12,568	-0.01%
2020/08/04	0	0.00	1	41.35	41.30	-1	12,604	-0.01%
2020/08/03	4.2	41.40	0	0.00	41.25	4.2	12,627	0.03%
2020/07/31	9	41.73	0	0.00	41.75	9	12,603	0.07%
2020/07/30	0	0.00	1	41.85	42.20	-1	12,463	-0.01%
2020/07/29	0.4	41.80	2	42.48	41.80	-1.7	12,418	-0.01%
2020/07/28	0	0.00	1	41.75	41.70	-1	12,617	-0.01%
2020/07/24	12.3	42.07	1	42.00	42.00	11.3	12,880	0.09%
2020/07/23	1	42.75	0	0.00	42.70	1	12,799	0.01%
2020/07/21	10	42.55	0	0.00	42.50	10	12,846	0.08%
2020/07/20	2	42.55	0	0.00	42.65	2	12,732	0.02%
2020/07/16	3	42.80	1	42.85	42.85	2	13,060	0.02%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/13	0	0.00	1	43.05	43.00	-1	13,365	-0.01%
2020/07/10	1	42.65	0	0.00	42.40	1	13,490	0.01%
2020/07/09	8	42.98	24	43.54	42.80	-16	13,702	-0.12%
2020/07/08	2	43.08	2	43.20	43.10	0	13,617	0.00%
2020/07/07	4	43.14	7	43.36	43.30	-3	13,722	-0.02%
2020/07/06	5	43.24	7	43.19	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	16.3	42.82	42.80	-16.3	13,867	-0.12%
2020/07/02	14	42.14	30	42.25	42.10	-16	14,007	-0.11%
2020/07/01	11	42.13	35	42.16	42.30	-24	14,311	-0.17%
2020/06/30	7	43.84	3.2	43.82	43.90	3.8	14,307	0.03%
2020/06/29	6	43.78	0	0.00	43.80	6	14,241	0.04%
2020/06/24	5	44.25	4	44.06	44.15	1	14,247	0.01%
2020/06/22	1	43.50	1	43.45	43.60	0	14,552	0.00%
2020/06/19	3	43.60	2	43.85	43.60	1	14,773	0.01%
2020/06/17	4	43.93	1	44.25	44.30	3	15,019	0.02%
2020/06/16	1	44.15	4	44.08	44.10	-3	15,493	-0.02%
2020/06/15	2	43.28	2	43.05	43.10	0	16,095	0.00%
2020/06/12	2	42.90	7	42.94	43.25	-5	16,407	-0.03%
2020/06/11	6	44.53	0	0.00	43.60	6	16,848	0.04%
2020/06/10	1	44.60	10	44.62	44.60	-9	17,044	-0.05%
2020/06/09	0	0.00	8	43.98	44.00	-8	17,833	-0.04%
2020/06/05	2	43.45	0	0.00	43.50	2	18,324	0.01%
2020/06/03	0	0.00	4	43.31	43.55	-4	18,973	-0.02%
2020/06/02	1	42.70	2	42.90	42.95	-1	18,957	-0.01%
2020/06/01	1	42.75	12	42.81	42.50	-11	18,967	-0.06%
2020/05/29	4	41.84	0	0.00	42.40	4	18,961	0.02%
2020/05/28	1	42.30	1	42.00	42.05	0	18,742	0.00%
2020/05/26	0	0.00	1	42.70	42.45	-1	18,940	-0.01%
2020/05/22	3	41.93	4	41.73	41.70	-1	18,881	-0.01%
2020/05/21	1	42.35	0	0.00	42.70	1	18,910	0.01%
2020/05/20	0	0.00	15	42.26	42.25	-15	18,801	-0.08%
2020/05/19	0	0.00	3	41.92	42.00	-3	18,690	-0.02%
2020/05/18	0	0.00	4	41.23	41.20	-4	18,448	-0.02%
2020/05/15	2	41.05	1	41.05	41.15	1	18,430	0.01%
2020/05/14	2	40.68	0	0.00	40.55	2	18,263	0.01%
2020/05/13	0	0.00	3	41.00	40.95	-3	18,156	-0.02%
2020/05/12	3	40.90	0	0.00	41.20	3	18,167	0.02%
2020/05/11	0	0.00	11	41.05	41.20	-11	18,225	-0.06%
2020/05/06	1	40.65	0	0.00	40.55	1	18,315	0.01%
2020/05/05	1.2	40.58	1	40.55	40.65	0.2	18,380	0.00%
2020/05/04	9	40.67	0	0.00	40.75	9	18,411	0.05%
2020/04/30	2	42.00	7	42.26	42.30	-5	18,225	-0.03%
2020/04/29	3.2	41.21	8	41.16	41.05	-4.8	18,188	-0.03%
2020/04/28	0	0.00	3	40.10	40.30	-3	18,182	-0.02%
2020/04/27	0	0.00	6	40.04	40.10	-6	18,723	-0.03%
2020/04/24	4	39.40	0	0.00	39.20	4	18,683	0.02%
2020/04/22	2	38.60	3	39.00	39.45	-1	18,721	-0.01%
2020/04/21	9	39.27	1	39.10	39.00	8	18,670	0.04%
2020/04/20	1	40.25	0	0.00	40.10	1	18,566	0.01%
2020/04/17	4	40.93	1	41.15	40.60	3	18,610	0.02%
2020/04/16	2	40.25	0	0.00	40.20	2	18,482	0.01%
2020/04/15	6	40.88	3	40.92	41.05	3	18,295	0.02%
2020/04/14	5.2	40.37	21	40.11	40.65	-15.9	18,190	-0.09%
2020/04/13	3	39.53	3	39.68	39.50	0	18,003	0.00%
2020/04/10	11	39.15	6	39.26	39.20	5	17,881	0.03%
2020/04/09	2	38.28	7	38.16	38.20	-5	17,767	-0.03%
2020/04/08	11	37.72	32	37.79	37.95	-21	17,642	-0.12%
2020/04/07	7	37.30	0	0.00	37.25	7	17,403	0.04%
2020/04/06	21	36.97	7	38.21	37.30	14	17,181	0.08%
2020/04/01	13	37.36	0	0.00	37.40	13	16,908	0.08%
2020/03/31	2	37.95	2	37.45	37.55	0	16,767	0.00%
2020/03/30	2	37.55	10	37.30	37.90	-8	16,494	-0.05%
2020/03/27	13	38.13	24	38.30	38.30	-11	16,359	-0.07%
2020/03/26	3	37.12	3	37.28	37.30	0	16,114	0.00%
2020/03/25	3	37.17	7	37.15	37.10	-4	16,112	-0.02%
2020/03/24	8	37.15	14	36.91	36.25	-6	15,922	-0.04%
2020/03/23	6	35.38	10.5	36.21	36.00	-4.5	15,817	-0.03%
2020/03/20	9	35.97	2	36.00	37.50	7	15,842	0.04%
2020/03/19	28	35.16	7.7	35.63	34.85	20.3	15,428	0.13%
2020/03/18	13	36.95	4	37.25	36.85	9	15,332	0.06%
2020/03/17	6	37.47	6	37.43	37.35	0	15,127	0.00%
2020/03/16	27	38.62	0	0.00	38.05	27	14,810	0.18%
2020/03/13	24	37.94	1	39.45	39.65	23	14,425	0.16%
2020/03/12	39	40.74	4	40.84	40.50	35	13,472	0.26%
2020/03/11	6	42.48	0	0.00	42.15	6	13,056	0.05%
2020/03/10	3	42.28	3	42.73	42.35	0	13,022	0.00%
2020/03/09	49	42.69	2	42.45	42.35	47	12,848	0.37%
2020/03/06	4	44.35	10	44.20	44.20	-6	12,372	-0.05%
2020/03/05	1	45.00	4	44.98	45.15	-3	12,347	-0.02%
2020/03/04	4	44.00	1	44.00	44.45	3	12,451	0.02%
2020/03/03	9	44.17	0	0.00	44.15	9	12,548	0.07%
2020/03/02	5	43.92	0	0.00	43.95	5	12,678	0.04%
2020/02/27	3	44.43	0	0.00	44.45	3	13,147	0.02%
2020/02/26	2	44.40	0	0.00	44.70	2	13,411	0.01%
2020/02/25	3	44.97	10	44.75	44.95	-7	13,301	-0.05%
2020/02/24	9	45.18	1	45.10	45.00	8	13,338	0.06%
2020/02/21	3	45.70	0	0.00	45.70	3	13,244	0.02%
2020/02/20	11	46.28	0	0.00	46.10	11	13,321	0.08%
2020/02/19	0	0.00	2	46.25	46.35	-2	13,295	-0.02%
2020/02/18	2	45.90	0	0.00	46.00	2	13,310	0.02%
2020/02/17	3	45.68	0	0.00	45.95	3	13,316	0.02%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	4	46.06	0	0.00	46.05	4	13,428	0.03%
2020/02/12	2	46.48	3	46.52	46.35	-1	13,455	-0.01%
2020/02/11	0	0.00	1	45.95	46.00	-1	13,347	-0.01%
2020/02/06	1	45.55	0	0.00	46.00	1	14,017	0.01%
2020/02/05	1	44.60	1	45.40	45.40	0	13,961	0.00%
2020/02/04	3	44.20	2	44.85	45.05	1	13,912	0.01%
2020/02/03	4	44.13	0	0.00	44.15	4	13,979	0.03%
2020/01/30	6	44.88	9	45.30	45.00	-3	13,719	-0.02%
2020/01/20	2	47.08	1	47.10	47.10	1	13,126	0.01%
2020/01/17	0	0.00	5	47.04	47.15	-5	13,064	-0.04%
2020/01/14	2	46.95	0	0.00	47.00	2	12,838	0.02%
2020/01/06	0	0.00	5.2	46.25	46.40	-5.2	12,563	-0.04%
2020/01/03	0	0.00	2	46.65	46.75	-2	12,558	-0.02%
2019/12/31	0	0.00	1	46.60	46.40	-1	12,504	-0.01%
2019/12/30	1	46.65	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	3	46.75	46.75	-3	12,512	-0.02%
2019/12/26	2	46.45	0	0.00	46.50	2	12,435	0.02%
2019/12/25	3	46.45	0	0.00	46.45	3	12,509	0.02%
2019/12/23	1	46.50	0	0.00	46.65	1	12,613	0.01%
2019/12/18	0	0.00	1	46.55	46.75	-1	12,459	-0.01%
2019/12/17	2	46.28	0	0.00	46.50	2	12,454	0.02%
2019/12/16	7	46.70	2	47.15	46.60	5	12,268	0.04%
2019/12/13	21	46.81	18	46.85	47.15	3	12,136	0.02%
2019/12/12	0	0.00	4	46.03	46.05	-4	11,685	-0.03%
2019/12/11	5	45.90	15	45.91	45.95	-10	11,598	-0.09%
2019/12/10	7	45.52	5	45.45	45.55	2	11,447	0.02%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/06	0	0.00	3.4	45.32	45.45	-3.4	11,572	-0.03%
2019/12/05	0	0.00	2	45.38	45.50	-2	11,663	-0.02%
2019/12/02	7	44.61	0	0.00	44.80	7	11,513	0.06%
2019/11/29	10	45.00	5	45.20	44.80	5	11,431	0.04%
2019/11/28	5	45.48	0	0.00	45.40	5	11,208	0.04%
2019/11/27	0	0.00	0	45.80	45.85	0	11,107	0.00%
2019/11/26	0	0.00	2	46.20	46.00	-2	10,945	-0.02%
2019/11/25	1	45.85	17	46.04	46.10	-16	10,286	-0.16%
2019/11/22	0	0.00	1	45.15	45.30	-1	10,034	-0.01%
2019/11/21	2	44.98	0	0.00	45.05	2	10,041	0.02%
2019/11/19	0.2	45.45	0	0.00	45.55	0.2	9,880	0.00%
2019/11/18	0	0.00	9	45.25	45.60	-9	9,831	-0.09%
2019/11/15	1	45.25	0	0.00	45.30	1	9,898	0.01%
2019/11/13	3	45.25	1	45.30	45.30	2	10,209	0.02%
2019/11/11	6	45.23	0	0.00	45.20	6	10,222	0.06%
2019/11/08	0	0.00	1	45.50	45.60	-1	10,236	-0.01%
2019/11/07	14	45.99	11	45.47	45.50	3	10,148	0.03%
2019/11/06	0	0.00	3	45.87	45.85	-3	9,873	-0.03%
2019/11/05	5	45.14	0	0.00	44.95	5	9,380	0.05%
2019/11/01	3	44.62	0	0.00	44.55	3	9,445	0.03%
2019/10/31	0	0.00	1	45.10	44.55	-1	9,553	-0.01%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	1	45.25	45.30	-1	9,503	-0.01%
2019/10/21	0	0.00	6	45.34	45.40	-6	9,511	-0.06%
2019/10/18	0	0.00	10	45.20	45.25	-10	9,561	-0.10%
2019/10/17	0	0.00	1	45.25	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	5	45.16	45.25	-5	9,499	-0.05%
2019/10/15	0	0.00	1	44.85	44.95	-1	9,492	-0.01%
2019/10/09	2	44.60	0	0.00	43.90	2	9,473	0.02%
2019/10/07	1	43.95	0	0.00	44.00	1	9,406	0.01%
2019/10/03	2	44.05	2	44.10	44.10	0	9,476	0.00%
2019/09/27	0	0.00	10	44.65	44.55	-10	9,708	-0.10%
2019/09/26	0	0.00	3	44.60	44.60	-3	10,060	-0.03%
2019/09/25	1	44.45	2	44.40	44.40	-1	10,268	-0.01%
2019/09/23	0	0.00	4	44.85	44.85	-4	10,504	-0.04%
2019/09/20	0	0.00	2	45.00	45.15	-2	10,806	-0.02%
2019/09/19	0	0.00	1	45.15	45.20	-1	10,757	-0.01%
2019/09/16	0	0.00	21	45.30	45.30	-21	10,762	-0.20%
2019/09/12	0	0.00	11	45.05	45.00	-11	10,726	-0.10%
2019/09/11	0	0.00	6	44.75	44.95	-6	10,826	-0.06%
2019/09/10	3	44.93	6	44.92	44.90	-3	10,813	-0.03%
2019/09/09	0	0.00	3	44.32	44.55	-3	10,670	-0.03%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	2	43.83	43.95	-2	10,660	-0.02%
2019/09/04	7	43.51	1	43.45	43.45	6	10,519	0.06%
2019/08/28	1	43.50	0	0.00	43.70	1	10,818	0.01%
2019/08/26	0	0.00	2	42.90	43.00	-2	10,789	-0.02%
2019/08/21	1	42.90	0	0.00	42.90	1	11,145	0.01%
2019/08/20	0	0.00	1	43.05	42.90	-1	11,111	-0.01%
2019/08/19	0	0.00	1	43.50	43.35	-1	11,128	-0.01%
2019/08/16	6	42.98	3	43.12	43.15	3	11,048	0.03%
2019/08/15	1	41.80	1	42.00	41.90	0	10,942	0.00%
2019/08/14	1	42.15	0	0.00	42.05	1	11,055	0.01%
2019/08/13	0	0.00	1	42.35	42.30	-1	11,116	-0.01%
2019/08/08	1	41.90	0	0.00	41.90	1	11,569	0.01%
2019/08/07	0	0.00	2	41.80	41.65	-2	11,618	-0.02%
2019/08/06	5	41.75	3	41.27	41.70	2	11,901	0.02%
2019/08/05	9	41.98	0	0.00	42.00	9	11,942	0.08%
2019/08/02	1	42.40	5	42.50	42.35	-4	11,942	-0.03%
2019/08/01	1	42.80	0	0.00	42.90	1	12,024	0.01%
2019/07/29	1	43.40	0	0.00	43.55	1	12,158	0.01%
2019/07/26	0	0.00	12	43.50	43.50	-12	12,256	-0.10%
2019/07/22	2	43.80	0	0.00	43.60	2	12,563	0.02%
2019/07/19	0	0.00	4	43.75	43.50	-4	12,593	-0.03%
2019/07/18	0	0.00	1	43.40	43.45	-1	12,590	-0.01%
2019/07/17	11	43.55	0	0.00	43.50	11	12,580	0.09%
2019/07/16	0	0.00	5	43.94	44.00	-5	12,466	-0.04%
2019/07/15	2	43.90	1	43.90	43.85	1	12,428	0.01%
2019/07/12	15	44.02	0	0.00	43.95	15	12,723	0.12%
2019/07/10	8	44.19	0	0.00	44.30	8	13,018	0.06%
2019/07/09	31	44.00	0	0.00	44.05	31	13,055	0.24%
2019/07/08	2	44.28	0	0.00	44.20	2	13,061	0.02%
2019/07/05	12	44.17	0	0.00	44.30	12	13,178	0.09%
2019/07/04	6	44.43	0	0.00	44.35	6	13,236	0.05%
2019/07/03	5	46.00	88	46.03	46.10	-83	13,177	-0.63%
2019/07/02	1	46.20	20	46.29	46.25	-19	13,031	-0.15%
2019/07/01	0	0.00	1	46.30	46.25	-1	12,781	-0.01%
2019/06/28	0	0.00	1	46.20	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	1	46.00	45.80	-1	12,572	-0.01%
2019/06/24	0	0.00	5	44.90	44.90	-5	12,607	-0.04%
2019/06/21	0	0.00	2	44.63	44.45	-2	12,633	-0.02%
2019/06/20	0	0.00	203	44.65	44.65	-203	12,612	-1.61%	大賣/鉅額交易
2019/06/19	1	44.85	38	44.84	44.80	-37	12,755	-0.29%
2019/06/14	1	43.55	39	43.40	43.55	-38	13,091	-0.29%
2019/06/13	5	43.60	0	0.00	43.65	5	13,170	0.04%
2019/06/11	0	0.00	6	44.20	44.45	-6	13,372	-0.04%
2019/06/10	0	0.00	5	43.88	44.15	-5	13,370	-0.04%
2019/06/04	2	43.60	0	0.00	43.90	2	13,470	0.01%
2019/06/03	38	43.00	3	43.30	43.65	35	13,451	0.26%
2019/05/31	1	43.10	3	43.00	43.25	-2	13,432	-0.01%
2019/05/29	4	42.33	0	0.00	42.45	4	13,576	0.03%
2019/05/28	4	42.20	0	0.00	42.30	4	13,740	0.03%
2019/05/27	7	42.10	1	42.20	42.30	6	13,665	0.04%
2019/05/24	6	42.08	0	0.00	42.00	6	13,806	0.04%
2019/05/23	1	42.40	2	42.40	42.50	-1	13,755	-0.01%
2019/05/21	3	42.45	1	43.00	43.05	2	13,864	0.01%
2019/05/20	1	42.00	0	0.00	41.90	1	13,733	0.01%
2019/05/17	19	42.03	0	0.00	41.90	19	13,636	0.14%
2019/05/16	11	42.33	0	0.00	42.00	11	13,498	0.08%
2019/05/15	6	43.18	0	0.00	43.25	6	13,362	0.04%
2019/05/14	8	43.02	0	0.00	43.15	8	13,373	0.06%
2019/05/13	1	43.90	0	0.00	43.80	1	13,270	0.01%
2019/05/10	2	44.60	0	0.00	44.60	2	13,345	0.01%
2019/05/09	13	44.73	1	44.60	44.60	12	13,436	0.09%
2019/05/06	1	45.70	0	0.00	45.60	1	13,686	0.01%
2019/05/02	2	46.05	5	46.40	46.40	-3	13,506	-0.02%
2019/04/30	3	45.63	3	45.85	45.60	0	13,422	0.00%
2019/04/29	3	45.65	0	0.00	45.70	3	13,422	0.02%
2019/04/26	0	0.00	1	45.15	45.50	-1	13,449	-0.01%
2019/04/18	4	44.80	50	44.95	45.00	-46	14,768	-0.31%
2019/04/16	15	45.22	40	45.28	45.30	-25	14,477	-0.17%
2019/04/15	0	0.00	1	45.70	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	2	45.73	45.70	-2	14,335	-0.01%
2019/04/11	3	45.52	2	46.00	45.55	1	14,325	0.01%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/08	21	45.42	0	0.00	45.35	21	14,074	0.15%
2019/04/02	1	45.90	6	46.00	46.00	-5	13,773	-0.04%
2019/04/01	16	45.85	1	46.25	45.60	15	13,728	0.11%
2019/03/28	36	44.76	0	0.00	45.10	36	13,404	0.27%
2019/03/27	2	45.18	1	45.00	44.95	1	13,331	0.01%
2019/03/26	46	45.53	0	0.00	45.50	46	13,224	0.35%
2019/03/25	2	45.73	5	45.72	45.55	-3	13,349	-0.02%
2019/03/22	7	46.43	1	46.85	46.40	6	13,166	0.05%
2019/03/21	1	47.00	0.1	46.90	46.90	0.9	13,054	0.01%
2019/03/20	0	0.00	7	47.13	47.15	-7	13,050	-0.05%
2019/03/19	11	46.43	10	46.68	46.95	1	12,850	0.01%
2019/03/18	1	46.00	0	0.00	46.00	1	12,664	0.01%
2019/03/15	4	45.24	0	0.00	45.25	4	12,582	0.03%
2019/03/14	0	0.00	4	45.49	45.25	-4	12,452	-0.03%
2019/03/11	7	44.54	0	0.00	44.50	7	12,436	0.06%
2019/03/08	1	44.80	0	0.00	44.70	1	12,490	0.01%
2019/03/07	72	45.10	0	0.00	45.10	72	12,623	0.57%
2019/03/05	20	45.10	0	0.00	45.10	20	12,846	0.16%
2019/03/04	1	45.15	0	0.00	45.15	1	12,921	0.01%
2019/02/26	20	45.35	1	45.60	45.45	19	12,558	0.15%
2019/02/25	1	45.15	1	45.25	45.30	0	12,239	0.00%
2019/02/22	2	44.95	0	0.00	45.00	2	12,147	0.02%
2019/02/21	5	45.00	0	0.00	45.10	5	12,083	0.04%
2019/02/20	17	44.99	0	0.00	45.05	17	12,003	0.14%
2019/02/19	5	44.80	0	0.00	44.85	5	11,846	0.04%
2019/02/18	3	44.70	0	0.00	44.75	3	11,801	0.03%
2019/02/15	7	44.49	0	0.00	44.40	7	11,767	0.06%
2019/02/14	25	44.71	9	44.78	44.50	16	11,660	0.14%
2019/02/13	15	44.53	0	0.00	44.60	15	11,458	0.13%
2019/02/12	5	44.30	0	0.00	44.30	5	11,447	0.04%
2019/02/11	8	44.28	4	44.90	44.15	4	11,317	0.04%
2019/01/30	13	44.59	0	0.00	44.55	13	11,181	0.12%
2019/01/29	18	44.65	1	44.85	44.75	17	11,121	0.15%
2019/01/28	5	44.45	2	44.50	44.60	3	10,954	0.03%
2019/01/25	4	43.99	0	0.00	44.00	4	10,827	0.04%
2019/01/24	1	44.10	0	0.00	44.05	1	10,643	0.01%
2019/01/22	3	44.33	0	0.00	44.25	3	10,710	0.03%
2019/01/21	2	44.35	0	0.00	44.30	2	10,736	0.02%
2019/01/18	2	44.00	0	0.00	44.15	2	10,904	0.02%
2019/01/17	1	44.05	0	0.00	44.05	1	11,002	0.01%
2019/01/16	2	44.08	1	44.00	44.00	1	10,922	0.01%
2019/01/15	11	44.67	0	0.00	44.60	11	10,614	0.10%
2019/01/14	3	45.15	4	44.90	45.00	-1	10,342	-0.01%
2019/01/11	3	46.17	0	0.00	45.95	3	10,140	0.03%
2019/01/10	3	46.63	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	2	47.00	47.05	-2	10,011	-0.02%
2019/01/04	1	45.00	0	0.00	45.30	1	10,445	0.01%
2019/01/02	2	46.23	0	0.00	46.10	2	11,063	0.02%
2018/12/28	1	46.95	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0	0.00	1	46.85	46.95	-1	11,424	-0.01%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/20	2	46.95	0	0.00	47.05	2	12,555	0.02%
2018/12/19	0	0.00	3	47.05	47.30	-3	12,580	-0.02%
2018/12/18	1	47.10	0	0.00	47.05	1	12,666	0.01%
2018/12/12	2	47.35	0	0.00	47.55	2	13,095	0.02%
2018/12/11	1	47.55	0	0.00	47.25	1	13,061	0.01%
2018/12/10	3	47.35	0	0.00	47.50	3	12,977	0.02%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/06	2	47.98	0	0.00	48.00	2	12,897	0.02%
2018/12/05	3	48.40	0	0.00	48.35	3	12,874	0.02%
2018/12/04	2	48.68	8	48.45	48.75	-6	12,872	-0.05%
2018/12/03	8	49.10	0.5	49.20	49.15	7.5	12,840	0.06%
2018/11/29	2	48.80	0	0.00	48.60	2	12,537	0.02%
2018/11/28	1	48.90	0	0.00	48.85	1	12,400	0.01%
2018/11/27	2	49.55	0	0.00	49.10	2	12,281	0.02%
2018/11/23	0	0.00	2	50.40	50.10	-2	12,218	-0.02%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/15	2	51.10	0	0.00	51.10	2	12,432	0.02%
2018/11/14	0	0.00	2	50.95	51.20	-2	12,470	-0.02%
2018/11/13	4	50.90	1	50.50	51.00	3	12,510	0.02%
2018/11/09	0	0.00	12	51.00	51.10	-12	12,793	-0.09%
2018/11/08	10	50.68	1	50.80	50.90	9	12,772	0.07%
2018/11/07	0	0.00	3	49.90	50.30	-3	12,670	-0.02%
2018/11/06	2	49.65	6	49.74	49.80	-4	12,719	-0.03%
2018/11/01	0	0.00	5	48.35	48.30	-5	12,704	-0.04%
2018/10/31	6	48.02	0	0.00	48.45	6	12,664	0.05%
2018/10/30	0	0.00	2	47.55	47.50	-2	12,580	-0.02%
2018/10/29	3	46.70	0	0.00	46.90	3	12,550	0.02%
2018/10/26	2	46.85	1	47.15	47.10	1	12,485	0.01%
2018/10/25	3	48.45	0	0.00	48.00	3	12,226	0.02%
2018/10/24	4	49.04	1	49.55	49.15	3	12,250	0.02%
2018/10/19	1	49.30	9	49.64	50.20	-8	12,270	-0.07%
2018/10/17	1	49.90	0	0.00	49.75	1	12,384	0.01%
2018/10/16	0	0.00	6	49.75	49.70	-6	12,337	-0.05%
2018/10/15	0	0.00	2	49.95	49.95	-2	12,269	-0.02%
2018/10/12	5	49.54	3	49.65	50.10	2	12,013	0.02%
2018/10/11	13	49.90	10	49.89	49.65	3	11,865	0.03%
2018/10/09	0	0.00	6	51.98	51.50	-6	11,377	-0.05%
2018/10/08	2	51.10	1	51.50	51.60	1	11,184	0.01%
2018/10/05	9	50.68	6	51.18	50.90	3	11,086	0.03%
2018/10/04	22	51.30	2	51.20	51.60	20	10,810	0.19%
2018/10/03	1	51.80	13	51.85	51.80	-12	10,746	-0.11%
2018/10/02	7	52.06	2	51.90	52.10	5	10,636	0.05%
2018/10/01	0	0.00	15	52.37	52.50	-15	10,512	-0.14%
2018/09/28	1	51.70	8	51.98	51.80	-7	10,484	-0.07%
2018/09/27	0	0.00	12	51.59	51.90	-12	10,330	-0.12%
2018/09/26	2	51.00	4	51.18	51.00	-2	10,162	-0.02%
2018/09/25	1	51.60	2	51.45	51.10	-1	10,326	-0.01%
2018/09/21	2	51.20	0	0.00	51.10	2	10,288	0.02%
2018/09/20	5	50.50	0	0.00	50.40	5	9,862	0.05%
2018/09/18	3	50.20	0	0.00	50.00	3	9,957	0.03%
2018/09/14	0	0.00	1	50.20	50.10	-1	10,481	-0.01%
2018/09/13	1	50.00	1	50.00	49.90	0	10,634	0.00%
2018/09/11	2	49.58	0	0.00	49.80	2	11,015	0.02%
2018/09/10	2	49.50	2	49.60	49.40	0	11,238	0.00%
2018/09/07	1	49.70	0	0.00	49.50	1	11,443	0.01%
2018/09/06	1	50.30	2	50.15	50.10	-1	11,466	-0.01%
2018/09/05	1	50.50	1	50.40	50.20	0	11,510	0.00%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/31	2	50.90	15	50.85	50.90	-13	11,622	-0.11%
2018/08/30	3	50.63	0	0.00	50.50	3	11,622	0.03%
2018/08/27	1	50.60	0	0.00	50.70	1	11,774	0.01%
2018/08/24	1	50.00	0	0.00	49.85	1	11,640	0.01%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/17	0	0.00	2	49.95	49.90	-2	12,024	-0.02%
2018/08/16	12	49.68	0	0.00	49.70	12	11,979	0.10%
2018/08/15	1	50.00	19	50.00	50.10	-18	11,943	-0.15%
2018/08/13	6	50.07	2	50.20	50.10	4	12,264	0.03%
2018/08/09	4	50.45	0	0.00	50.40	4	12,483	0.03%
2018/08/08	0	0.00	0.2	50.70	50.70	-0.2	12,640	0.00%
2018/08/03	1	50.70	0	0.00	50.80	1	13,049	0.01%
2018/08/02	1	50.40	1	50.50	50.20	0	13,141	0.00%
2018/07/31	9	50.98	0	0.00	50.70	9	13,175	0.07%
2018/07/30	3	50.20	9	50.43	50.40	-6	12,966	-0.05%
2018/07/27	0	0.00	1	50.10	50.20	-1	13,116	-0.01%
2018/07/24	7	50.41	0	0.00	50.30	7	13,149	0.05%
2018/07/19	10	50.80	0	0.00	50.80	10	13,137	0.08%
2018/07/18	2	50.70	0.1	50.80	50.80	1.9	13,137	0.01%
2018/07/17	5	50.72	5	50.72	50.80	0	13,139	0.00%
2018/07/16	0	0.00	1	51.00	50.70	-1	13,165	-0.01%
2018/07/13	2	50.70	0	0.00	51.00	2	13,230	0.02%
2018/07/12	1	50.70	0	0.00	50.70	1	13,283	0.01%
2018/07/11	11	49.92	2	49.95	50.30	9	13,360	0.07%
2018/07/09	2	49.98	1	50.10	50.10	1	13,363	0.01%
2018/07/06	0	0.00	1	49.55	49.45	-1	13,375	-0.01%
2018/07/05	2	49.58	8	50.03	49.80	-6	13,409	-0.04%
2018/07/04	8	49.98	0	0.00	50.00	8	13,615	0.06%
2018/07/03	6	50.30	0	0.00	50.00	6	13,638	0.04%
2018/07/02	17	50.59	1	50.30	50.30	16	13,535	0.12%
2018/06/28	0	0.00	1	50.40	50.50	-1	13,314	-0.01%
2018/06/27	16	50.70	0	0.00	50.50	16	13,279	0.12%
2018/06/26	4	51.20	4	51.00	50.90	0	13,056	0.00%
2018/06/25	10	53.32	0	0.00	53.20	10	12,832	0.08%
2018/06/21	1	54.20	2	53.95	53.90	-1	12,476	-0.01%
2018/06/20	1	53.50	0	0.00	53.70	1	12,714	0.01%
2018/06/19	2	53.30	2	53.70	53.00	0	12,672	0.00%
2018/06/15	0	0.00	10	53.28	53.70	-10	12,431	-0.08%
2018/06/14	3	53.17	1	53.30	52.90	2	12,213	0.02%
2018/06/12	1	53.60	1	53.80	53.50	0	12,349	0.00%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	4	53.80	2	53.60	53.80	2	12,317	0.02%
2018/06/07	1	53.50	3	53.87	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	31	53.10	53.30	-31	12,473	-0.25%
2018/06/05	0	0.00	4	52.80	53.00	-4	12,369	-0.03%
2018/06/04	2	52.20	2	52.20	52.80	0	12,333	0.00%
2018/06/01	2	51.80	0	0.00	51.80	2	12,348	0.02%
2018/05/31	5	51.60	0	0.00	52.10	5	12,376	0.04%
2018/05/30	6	51.63	2	51.55	51.20	4	12,242	0.03%
2018/05/29	5	52.90	0	0.00	52.80	5	12,296	0.04%
2018/05/28	0	0.00	20	53.50	53.30	-20	12,441	-0.16%
2018/05/25	1	53.20	0	0.00	53.10	1	12,581	0.01%
2018/05/23	1	52.90	1	53.00	53.30	0	12,693	0.00%
2018/05/22	1	53.50	28	53.44	53.70	-27	12,665	-0.21%
2018/05/21	20	53.00	3	53.27	53.20	17	12,638	0.13%
2018/05/18	0	0.00	33	52.89	52.90	-33	12,560	-0.26%
2018/05/17	2	52.50	15	52.67	52.50	-13	12,527	-0.10%
2018/05/16	49	52.05	1	52.10	52.20	48	12,388	0.39%
2018/05/15	0	51.60	1	52.00	51.20	-1	12,430	-0.01%
2018/05/14	23	51.70	2	51.80	51.80	21	12,756	0.16%
2018/05/11	5	51.44	1	51.60	51.80	4	12,840	0.03%
2018/05/10	0	0.00	3	50.97	51.00	-3	12,734	-0.02%
2018/05/03	2	50.80	2	50.90	50.40	0	12,844	0.00%
2018/05/02	0	0.00	3	51.17	51.30	-3	13,013	-0.02%
2018/04/30	1	50.90	50	50.80	51.00	-49	13,175	-0.37%
2018/04/27	3	50.67	5	50.80	50.80	-2	13,174	-0.02%
2018/04/23	0	0.00	80	50.20	50.20	-80	13,527	-0.59%
2018/04/20	1	50.10	1	50.40	50.40	0	13,801	0.00%
2018/04/18	1	50.00	101	50.00	50.00	-100	14,012	-0.71%	大賣/
2018/04/17	0	0.00	2	50.00	49.95	-2	14,128	-0.01%
2018/04/11	3	51.20	3	51.23	51.00	0	14,669	0.00%
2018/04/10	0	0.00	1	50.90	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	7	50.21	50.30	-7	14,670	-0.05%
2018/04/03	6	49.80	0	0.00	49.90	6	14,590	0.04%
2018/03/30	3	50.20	0	0.00	50.10	3	14,685	0.02%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/27	4	50.55	1	50.70	50.70	3	14,619	0.02%
2018/03/26	6	50.12	1	50.20	50.40	5	14,557	0.03%
2018/03/23	9	50.54	3	50.33	50.30	6	14,657	0.04%
2018/03/21	1	51.50	0	0.00	51.50	1	14,331	0.01%
2018/03/20	1	51.30	2	51.50	51.70	-1	14,382	-0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/13	6	51.38	0	0.00	51.60	6	14,188	0.04%
2018/03/12	2	52.00	1	51.70	51.80	1	14,194	0.01%
2018/03/08	1	50.60	0	0.00	50.40	1	14,429	0.01%
2018/03/07	10	50.40	1	50.60	50.30	9	14,758	0.06%
2018/03/06	10	50.30	0	0.00	50.30	10	15,322	0.07%
2018/03/05	2	50.25	0	0.00	50.10	2	15,600	0.01%
2018/03/02	12	51.03	0	0.00	50.80	12	15,494	0.08%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/27	5	52.40	1	52.20	52.20	4	15,405	0.03%
2018/02/26	10	52.00	0	0.00	52.20	10	15,360	0.07%
2018/02/21	1	51.50	0	0.00	51.90	1	16,922	0.01%
2018/02/12	1	51.00	0	0.00	51.00	1	16,782	0.01%
2018/02/09	50	50.20	0	0.00	50.20	50	16,786	0.30%
2018/02/08	2	50.65	1	50.80	50.60	1	16,607	0.01%
2018/02/07	13	50.42	3	50.77	50.20	10	16,574	0.06%
2018/02/06	3	50.30	6	50.12	49.20	-3	16,301	-0.02%
2018/02/05	10	52.14	0	0.00	52.10	10	15,858	0.06%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	1	53.70	1	54.40	54.00	0	15,579	0.00%
2018/01/31	0	0.00	1	52.80	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	1	53.80	54.00	-1	15,380	-0.01%
2018/01/25	0	0.00	29	53.12	53.40	-29	15,563	-0.19%
2018/01/22	0	0.00	1	53.70	54.10	-1	15,357	-0.01%
2018/01/19	1	53.70	0	0.00	53.90	1	15,384	0.01%
2018/01/18	12	54.00	4	54.00	53.80	8	15,268	0.05%
2018/01/17	7	54.17	1	54.20	54.20	6	15,074	0.04%
2018/01/16	0	54.60	5	54.38	54.80	-5	14,907	-0.03%
2018/01/15	0	0.00	6	54.13	54.10	-6	14,546	-0.04%
2018/01/12	1	53.00	0	0.00	53.20	1	14,299	0.01%
2018/01/11	1	53.00	1	52.90	53.00	0	14,227	0.00%
2018/01/10	0	0.00	36	53.00	53.00	-36	14,236	-0.25%
2018/01/09	0	0.00	10	52.30	52.50	-10	14,055	-0.07%
2018/01/08	0	0.00	4.3	52.44	52.50	-4.3	13,984	-0.03%
2018/01/05	0	0.00	12.2	51.92	52.20	-12.2	13,900	-0.09%
2018/01/04	0	0.00	6	51.68	51.90	-6	13,779	-0.04%
2018/01/03	1	51.00	10	51.40	51.50	-9	13,865	-0.06%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%