富邦金 (2881)-元富-新竹券商分點個股進出

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
69.0
漲跌
--
漲幅
0.00%
成交量
9,344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－元富-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新竹券商分點個股進出
元富-新竹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
2024/05/02	0	0.00	1	69.20	69.00	-1	14,623	-0.01%
2024/04/29	1.8	68.55	2.1	69.00	69.40	-0.3	14,502	0.00%
2024/04/26	1	67.21	4	68.20	67.60	-3	14,280	-0.02%
2024/04/25	0.2	66.59	2	66.60	66.40	-1.8	14,183	-0.01%
2024/04/23	0	0.00	32	66.26	66.30	-32	14,674	-0.22%
2024/04/22	30	65.97	0	0.00	66.20	30	14,818	0.20%
2024/04/19	5.7	64.97	0.5	65.50	65.00	5.2	14,682	0.04%
2024/04/17	4.2	66.02	3.5	66.26	66.00	0.7	14,158	0.01%
2024/04/16	1.9	66.09	0	0.00	65.70	1.9	14,009	0.01%
2024/04/15	0	0.00	2	67.50	67.40	-2	13,715	-0.01%
2024/04/12	1	67.80	0	0.00	67.80	1	13,827	0.01%
2024/04/11	2	68.45	4.1	68.58	68.40	-2.1	13,737	-0.02%
2024/04/10	2.2	69.82	0	0.00	69.20	2.2	13,540	0.02%
2024/04/09	0	69.70	2	69.75	70.00	-2	13,590	-0.01%
2024/04/08	1.3	68.15	5	68.84	68.70	-3.7	13,482	-0.03%
2024/04/03	0	0.00	1	68.70	68.60	-1	13,479	-0.01%
2024/04/02	0	69.40	0	0.00	69.50	0	13,362	0.00%
2024/03/29	0	69.60	2	69.75	69.70	-2	13,366	-0.01%
2024/03/28	0.4	69.38	0	0.00	69.30	0.4	13,306	0.00%
2024/03/27	0	0.00	3	69.40	69.80	-3	13,244	-0.02%
2024/03/26	1	69.50	3	69.40	69.60	-2	13,283	-0.02%
2024/03/25	0.1	69.60	4	69.30	69.00	-3.9	13,373	-0.03%
2024/03/22	1	71.10	0	0.00	69.60	1	13,255	0.01%
2024/03/21	0	0.00	2	70.20	70.70	-2	13,122	-0.02%
2024/03/20	0	0.00	1	69.90	69.60	-1	13,290	-0.01%
2024/03/19	1	70.10	2	69.95	69.80	-1	13,945	-0.01%
2024/03/18	0.1	69.40	0	0.00	69.50	0.1	13,834	0.00%
2024/03/15	0	0.00	5.2	69.79	69.60	-5.2	13,747	-0.04%
2024/03/14	4	70.30	4	70.53	70.70	0	13,274	0.00%
2024/03/13	0.1	69.50	1	69.60	69.90	-0.9	13,016	-0.01%
2024/03/12	0	0.00	0.2	69.50	69.70	-0.2	13,025	0.00%
2024/03/11	0.2	69.59	0	0.00	69.20	0.2	12,911	0.00%
2024/03/08	1	68.90	3	68.83	69.20	-2	12,838	-0.02%
2024/03/07	4.3	67.50	4.7	68.02	68.10	-0.4	12,575	0.00%
2024/03/05	0	67.20	0	0.00	67.30	0	12,754	0.00%
2024/03/04	0.1	67.30	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	3.4	67.48	16	67.30	67.40	-12.6	12,878	-0.10%
2024/02/29	0.1	67.50	1.1	67.77	68.00	-1	12,846	-0.01%
2024/02/27	0	0.00	0	66.80	66.90	0	12,588	0.00%
2024/02/26	0.1	66.50	1.2	66.80	66.90	-1.1	12,529	-0.01%
2024/02/23	0	0.00	0.3	66.50	66.60	-0.3	12,538	0.00%
2024/02/21	1	65.90	0	0.00	66.30	1	13,007	0.01%
2024/02/20	3	66.47	2	66.45	66.50	1	13,092	0.01%
2024/02/19	4	66.02	2	66.20	66.10	2	13,089	0.02%
2024/02/16	0.1	65.50	1	65.90	65.90	-0.9	13,316	-0.01%
2024/02/15	6.5	65.66	0	0.00	65.30	6.5	13,218	0.05%
2024/02/05	0.1	64.70	2	64.22	64.70	-1.9	12,987	-0.01%
2024/02/02	0.4	64.60	19	64.88	64.90	-18.6	12,851	-0.14%
2024/02/01	2	64.70	0	0.00	64.80	2	12,788	0.02%
2024/01/31	0	0.00	1	64.60	64.50	-1	12,743	-0.01%
2024/01/30	5.1	64.80	1	64.20	64.30	4.1	12,664	0.03%
2024/01/29	5.2	64.70	0.4	64.60	64.80	4.9	12,620	0.04%
2024/01/26	0	0.00	11.1	64.82	64.80	-11.1	12,633	-0.09%
2024/01/25	0.1	64.40	0	0.00	64.60	0.1	12,627	0.00%
2024/01/23	0	0.00	0.1	63.50	63.90	-0.1	12,652	0.00%
2024/01/22	0	63.20	0	0.00	63.20	0	12,692	0.00%
2024/01/19	0.1	63.00	0	0.00	63.00	0.1	12,624	0.00%
2024/01/18	1.1	62.23	0	0.00	62.30	1.1	12,575	0.01%
2024/01/17	1	62.50	9	62.94	62.30	-8	12,378	-0.06%
2024/01/16	1.4	63.31	0	0.00	63.20	1.4	12,011	0.01%
2024/01/15	0.7	64.10	1.6	64.29	64.10	-0.9	11,979	-0.01%
2024/01/12	1	63.70	0	0.00	64.10	1	12,266	0.01%
2024/01/10	0.2	64.00	0	0.00	64.00	0.2	12,641	0.00%
2024/01/09	0	64.00	0	0.00	64.00	0	12,669	0.00%
2024/01/08	5.4	64.10	1	64.60	64.10	4.4	12,707	0.03%
2024/01/05	1	63.30	0	0.00	63.20	1	12,586	0.01%
2024/01/04	3	63.63	0	0.00	63.50	3	12,612	0.02%
2024/01/03	3.3	63.43	0	0.00	63.70	3.3	12,742	0.03%
2024/01/02	1.1	64.31	0	0.00	64.60	1.1	12,604	0.01%
2023/12/29	0	64.50	11.2	64.80	64.80	-11.1	12,693	-0.09%
2023/12/28	0.1	64.50	20	64.75	64.90	-19.9	12,834	-0.16%
2023/12/27	0.5	64.30	0	0.00	64.60	0.5	12,812	0.00%
2023/12/26	0	0.00	2	64.10	64.30	-2	12,796	-0.02%
2023/12/25	1.1	63.51	0	0.00	63.70	1.1	12,845	0.01%
2023/12/21	0	63.50	0	0.00	63.40	0	13,057	0.00%
2023/12/20	3	63.60	1	63.80	63.60	2	13,042	0.02%
2023/12/19	1	63.90	5	63.90	63.90	-4	13,026	-0.03%
2023/12/18	0.4	64.43	0	0.00	64.50	0.4	13,092	0.00%
2023/12/15	0.1	64.90	3.8	65.00	65.10	-3.7	13,080	-0.03%
2023/12/14	3	64.57	39.3	64.37	65.20	-36.3	12,662	-0.29%
2023/12/13	1	62.70	5	62.90	62.90	-4	11,823	-0.03%
2023/12/12	4	62.88	0	0.00	63.10	4	11,987	0.03%
2023/12/11	21	62.80	0	0.00	62.90	21	11,981	0.18%
2023/12/08	5	62.94	0	0.00	63.20	5	11,956	0.04%
2023/12/07	14.7	62.83	2	63.20	63.20	12.7	11,888	0.11%
2023/12/06	11.2	63.78	0	0.00	63.80	11.2	11,678	0.10%
2023/12/05	3.3	63.66	3	64.03	64.10	0.3	11,639	0.00%
2023/12/04	2.1	64.29	2	64.40	64.40	0.1	11,562	0.00%
2023/12/01	3.9	63.67	0	0.00	63.80	3.9	11,614	0.03%
2023/11/30	5	64.00	3	64.07	64.40	2	11,635	0.02%
2023/11/29	1	63.90	2.5	63.92	63.70	-1.5	11,359	-0.01%
2023/11/28	1.2	63.97	1	64.00	63.90	0.2	11,377	0.00%
2023/11/27	0.1	63.93	0	0.00	63.50	0.1	11,505	0.00%
2023/11/24	2.1	63.90	0.7	63.82	63.90	1.4	11,496	0.01%
2023/11/22	7.2	64.55	1	64.60	64.60	6.2	11,573	0.05%
2023/11/21	5	64.10	2.2	64.83	64.90	2.8	11,556	0.02%
2023/11/20	5.1	63.10	1.7	63.29	63.50	3.5	11,121	0.03%
2023/11/17	6	63.10	1.1	63.09	63.20	4.9	11,019	0.04%
2023/11/16	0.6	62.75	1.1	62.81	62.90	-0.5	10,907	0.00%
2023/11/15	0	62.40	4.4	62.27	62.70	-4.4	10,849	-0.04%
2023/11/14	0	0.00	2	61.85	61.70	-2	10,586	-0.02%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0	61.50	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0.3	61.50	0	0.00	61.50	0.3	11,421	0.00%
2023/11/06	0.3	61.50	1	61.60	61.50	-0.7	11,533	-0.01%
2023/11/03	1.8	60.91	2	61.00	61.30	-0.2	11,525	0.00%
2023/11/02	1	60.70	13.8	60.89	60.90	-12.8	11,606	-0.11%
2023/11/01	3.1	59.91	0.5	60.10	60.00	2.7	11,598	0.02%
2023/10/31	1	59.70	2	60.00	60.10	-1	11,596	-0.01%
2023/10/30	3.2	59.82	0	0.00	59.80	3.2	11,953	0.03%
2023/10/27	0.2	60.30	0	0.00	60.30	0.2	12,134	0.00%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	5	59.72	0	0.00	59.90	5	12,831	0.04%
2023/10/23	8.4	59.99	0	0.00	59.90	8.4	12,972	0.07%
2023/10/20	2.2	59.83	0	0.00	60.70	2.2	12,837	0.02%
2023/10/19	0.2	61.20	0.3	61.20	61.00	-0.1	12,622	0.00%
2023/10/18	1	61.10	5	61.00	61.40	-4	12,692	-0.03%
2023/10/17	0	0.00	0.1	61.10	61.30	-0.1	12,598	0.00%
2023/10/16	1.1	60.92	1	60.80	61.00	0.1	13,008	0.00%
2023/10/13	1.7	60.95	0.6	61.11	60.90	1.1	13,435	0.01%
2023/10/12	0.3	61.31	0.1	61.50	61.70	0.2	13,830	0.00%
2023/10/11	0.3	61.40	0	0.00	61.60	0.3	13,883	0.00%
2023/10/06	0.4	60.81	0.1	60.80	60.70	0.2	13,848	0.00%
2023/10/05	1	60.00	0	0.00	60.50	1	14,091	0.01%
2023/10/04	9.1	59.87	8.2	59.80	59.70	0.9	14,204	0.01%
2023/10/03	2.2	60.50	2	60.50	60.50	0.2	14,058	0.00%
2023/10/02	3.1	60.74	0	0.00	60.80	3.1	14,187	0.02%
2023/09/28	0.1	61.04	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	2.2	60.41	0	0.00	60.60	2.2	14,373	0.02%
2023/09/26	14.2	60.53	0	0.00	60.60	14.2	14,355	0.10%
2023/09/25	4.2	61.02	0	0.00	61.30	4.2	14,201	0.03%
2023/09/22	11.3	61.04	0	0.00	61.00	11.3	14,276	0.08%
2023/09/21	4.2	61.32	0	0.00	61.40	4.2	14,252	0.03%
2023/09/20	7	62.02	10	62.06	62.10	-3	14,145	-0.02%
2023/09/19	0.1	62.70	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	0.1	62.80	2	62.60	62.80	-1.9	14,238	-0.01%
2023/09/14	1	62.70	1	62.80	62.90	0	14,131	0.00%
2023/09/13	0.3	62.40	1	62.50	62.40	-0.7	14,265	0.00%
2023/09/11	0	61.81	0	0.00	61.90	0	14,442	0.00%
2023/09/08	0.2	61.90	0	0.00	61.80	0.2	14,636	0.00%
2023/09/07	25.8	61.29	16	61.20	61.20	9.8	14,888	0.07%
2023/09/06	5.3	61.52	0	0.00	61.40	5.3	14,932	0.04%
2023/09/05	12.2	62.02	0	0.00	61.80	12.2	14,867	0.08%
2023/09/04	4	62.35	0	0.00	62.20	4	15,154	0.03%
2023/09/01	0.5	64.62	2.1	64.80	64.80	-1.5	15,252	-0.01%
2023/08/31	3.1	64.34	5	64.30	63.60	-2	15,202	-0.01%
2023/08/30	0	64.30	0	0.00	64.50	0	15,332	0.00%
2023/08/29	0	64.15	0	0.00	64.40	0	15,360	0.00%
2023/08/28	1.3	63.36	0	0.00	64.10	1.3	15,470	0.01%
2023/08/25	2.6	62.79	0	63.20	62.80	2.5	15,792	0.02%
2023/08/23	0.1	63.00	16	62.80	62.80	-15.9	15,914	-0.10%
2023/08/22	5.1	62.90	1	62.70	62.80	4.1	15,989	0.03%
2023/08/21	0.1	63.00	0	0.00	63.10	0.1	16,090	0.00%
2023/08/18	1	62.50	0	62.60	62.40	1	16,100	0.01%
2023/08/17	0.1	61.89	2	62.10	62.50	-1.9	16,188	-0.01%
2023/08/16	7.1	62.50	1	62.80	62.50	6.1	16,093	0.04%
2023/08/15	0.1	63.43	2	63.20	63.50	-1.9	16,282	-0.01%
2023/08/14	14	63.62	4	63.43	63.90	10	16,421	0.06%
2023/08/11	4	65.58	2	65.70	65.40	2	16,400	0.01%
2023/08/10	0	65.40	0	0.00	65.40	0	16,416	0.00%
2023/08/09	0	65.02	0	0.00	65.30	0	16,407	0.00%
2023/08/08	0	65.40	0	0.00	65.20	0	16,380	0.00%
2023/08/07	0.5	65.50	3	65.60	65.50	-2.5	16,382	-0.02%
2023/08/04	0.1	64.80	3	64.90	64.80	-2.9	16,316	-0.02%
2023/08/02	6	65.17	0	0.00	65.10	6	16,297	0.04%
2023/08/01	4	66.50	0	66.30	66.50	4	15,960	0.03%
2023/07/31	0	65.50	0	0.00	65.50	0	15,665	0.00%
2023/07/28	0	65.21	0	0.00	65.40	0	15,362	0.00%
2023/07/27	1.2	65.30	16.1	65.52	65.50	-14.9	15,296	-0.10%
2023/07/26	0.2	63.90	18	64.05	64.50	-17.8	15,046	-0.12%
2023/07/25	1.2	62.99	0	0.00	62.90	1.2	15,020	0.01%
2023/07/24	1.2	62.73	0	0.00	62.60	1.2	15,005	0.01%
2023/07/21	22	63.02	0	0.00	63.00	22	15,021	0.15%
2023/07/20	15	63.45	0	0.00	63.50	15	14,889	0.10%
2023/07/19	3.1	64.83	2.1	64.80	64.80	1.1	14,630	0.01%
2023/07/18	3	65.47	4	65.63	65.60	-1	14,191	-0.01%
2023/07/17	2.1	63.46	1.2	63.75	65.00	0.9	13,720	0.01%
2023/07/14	0	0.00	6.2	62.23	62.50	-6.2	13,211	-0.05%
2023/07/13	5	61.82	0.2	61.80	61.70	4.8	13,027	0.04%
2023/07/12	1	61.90	0	0.00	62.00	1	12,912	0.01%
2023/07/11	5.1	61.40	0	0.00	61.40	5.1	12,824	0.04%
2023/07/10	0	60.30	0	60.30	60.20	0	12,675	0.00%
2023/07/07	3.4	59.88	0	0.00	60.00	3.4	12,651	0.03%
2023/07/06	3.3	60.49	0	0.00	60.30	3.3	12,548	0.03%
2023/07/05	0	0.00	1	61.20	61.00	-1	12,260	-0.01%
2023/07/04	0	0.00	2.3	61.11	60.90	-2.3	12,220	-0.02%
2023/07/03	0.1	61.20	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	4.2	60.94	0	0.00	60.80	4.2	12,278	0.03%
2023/06/29	0	61.30	2	61.80	61.30	-2	12,180	-0.02%
2023/06/28	0.7	61.07	0	0.00	61.40	0.7	12,081	0.01%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	4.1	60.90	0	0.00	60.80	4.1	11,997	0.03%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/20	2	61.00	0	0.00	61.10	2	11,955	0.02%
2023/06/19	2.1	61.06	2	60.70	61.30	0.1	12,081	0.00%
2023/06/16	8	61.38	0.4	61.60	61.10	7.6	12,007	0.06%
2023/06/15	1.1	61.51	1.2	61.44	61.60	-0.1	11,954	0.00%
2023/06/14	0	61.70	2.4	61.91	61.80	-2.3	12,219	-0.02%
2023/06/13	4.3	61.20	0.1	61.20	61.10	4.3	12,343	0.03%
2023/06/12	1	61.50	1	61.50	61.20	0	12,213	0.00%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	17	61.18	0	0.00	60.80	17	12,494	0.14%
2023/06/07	1.3	61.72	0	0.00	61.80	1.3	12,352	0.01%
2023/06/06	2.3	61.71	1	61.70	61.90	1.3	12,304	0.01%
2023/06/05	2.1	61.79	0.1	61.90	61.70	2	12,299	0.02%
2023/06/02	5	60.60	0	0.00	60.60	5	12,012	0.04%
2023/06/01	1	60.50	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0	0.00	1	61.00	60.80	-1	11,927	-0.01%
2023/05/30	0	0.00	0.1	61.30	60.80	-0.1	11,582	0.00%
2023/05/29	0.2	61.10	0.1	61.10	61.10	0.1	11,633	0.00%
2023/05/26	0.1	60.60	1	60.70	60.50	-0.9	11,608	-0.01%
2023/05/25	0.1	60.60	0	0.00	60.40	0.1	11,589	0.00%
2023/05/24	1	61.00	0	0.00	61.40	1	11,565	0.01%
2023/05/23	0.1	61.60	0.4	61.74	61.40	-0.3	11,496	0.00%
2023/05/22	0.1	61.60	0.4	61.61	61.70	-0.2	11,417	0.00%
2023/05/19	3.6	61.54	2.3	61.71	61.60	1.3	11,470	0.01%
2023/05/18	0	0.00	7.1	60.63	61.10	-7.1	11,160	-0.06%
2023/05/17	0	59.90	5.2	60.18	60.20	-5.2	10,900	-0.05%
2023/05/16	0	59.60	0	0.00	59.80	0	10,761	0.00%
2023/05/15	0.2	59.30	9.2	59.27	59.40	-9	10,721	-0.08%
2023/05/12	0	0.00	5	59.42	59.00	-5	10,668	-0.05%
2023/05/11	0	0.00	1	59.50	59.50	-1	10,614	-0.01%
2023/05/10	0	59.20	0	0.00	59.20	0	10,585	0.00%
2023/05/09	0	59.40	1.3	59.40	59.50	-1.3	10,632	-0.01%
2023/05/08	0.5	59.30	4	59.45	59.40	-3.5	10,733	-0.03%
2023/05/05	0	0.00	0.4	59.10	59.10	-0.4	10,707	0.00%
2023/05/04	0	59.00	8	58.91	59.10	-8	10,960	-0.07%
2023/05/03	2.5	58.43	0	0.00	58.60	2.5	11,141	0.02%
2023/05/02	0.3	58.71	1	58.50	58.80	-0.7	11,425	-0.01%
2023/04/28	0	0.00	80	58.77	59.00	-80	11,833	-0.68%
2023/04/26	3.1	57.61	0	0.00	57.80	3.1	11,935	0.03%
2023/04/25	17.1	58.09	16	58.40	57.50	1.1	11,854	0.01%
2023/04/24	0	0.00	0.5	58.00	58.10	-0.5	11,882	0.00%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/20	3.1	57.77	1.1	58.00	57.90	2	12,097	0.02%
2023/04/19	1	58.50	1	58.20	58.20	0	12,308	0.00%
2023/04/18	0.1	58.50	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	23.2	58.40	0	0.00	58.50	23.2	12,462	0.19%
2023/04/14	2	57.50	17.3	57.67	58.60	-15.3	12,465	-0.12%
2023/04/13	20	57.26	17	57.50	57.40	3	12,353	0.02%
2023/04/12	1	57.20	32	57.10	57.30	-31	12,300	-0.25%
2023/04/11	1	57.00	0	0.00	57.10	1	12,297	0.01%
2023/04/10	2.1	57.00	0	0.00	57.10	2.1	12,282	0.02%
2023/04/07	1.2	56.92	0	0.00	56.90	1.2	12,277	0.01%
2023/04/06	6.3	56.55	0	0.00	56.80	6.3	12,256	0.05%
2023/03/31	5	56.74	3	56.70	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%
2023/03/29	0.1	56.90	10	56.80	56.90	-9.9	12,306	-0.08%
2023/03/28	0	0.00	21	56.48	56.50	-21	12,543	-0.17%
2023/03/27	0.3	56.26	0	0.00	56.30	0.3	12,707	0.00%
2023/03/24	3	56.30	0.2	56.40	56.30	2.8	13,079	0.02%
2023/03/23	6.1	56.40	6.1	56.47	56.50	0.1	13,077	0.00%
2023/03/22	61	55.79	14	56.18	56.20	47	13,097	0.36%
2023/03/21	12.1	55.38	0	0.00	55.30	12.1	13,028	0.09%
2023/03/20	13.2	55.01	0	0.00	55.00	13.2	13,252	0.10%
2023/03/17	9.1	55.66	0	0.00	55.50	9.1	13,148	0.07%
2023/03/16	6.8	55.30	31	55.36	55.10	-24.3	13,023	-0.19%
2023/03/15	47.7	56.91	10	56.80	56.50	37.7	12,799	0.29%
2023/03/14	10.1	56.75	4	56.65	56.70	6.1	12,817	0.05%
2023/03/13	7.6	57.55	39	57.76	57.70	-31.5	12,695	-0.25%
2023/03/10	50.4	58.46	0	0.00	58.30	50.4	12,600	0.40%
2023/03/09	1.5	59.70	0	0.00	59.40	1.5	12,587	0.01%
2023/03/08	2	59.65	0	0.00	60.00	2	13,017	0.02%
2023/03/07	1.2	59.88	0	0.00	59.80	1.2	13,258	0.01%
2023/03/06	0.3	60.00	13	59.98	60.00	-12.7	13,412	-0.09%
2023/03/03	0	0.00	2	59.40	59.50	-2	13,565	-0.01%
2023/03/02	1.1	59.17	0	0.00	59.40	1.1	13,702	0.01%
2023/03/01	14.2	59.21	0.1	59.40	59.00	14.1	13,838	0.10%
2023/02/24	0	0.00	4	59.70	60.00	-4	13,752	-0.03%
2023/02/21	0	0.00	1.3	60.24	60.20	-1.3	13,571	-0.01%
2023/02/20	1.1	60.70	28	60.73	60.70	-27	13,746	-0.20%
2023/02/17	0.1	60.10	16.4	60.04	60.30	-16.3	13,818	-0.12%
2023/02/16	3	59.70	0	0.00	59.40	3	13,941	0.02%
2023/02/15	5.2	59.50	10.1	59.70	59.50	-4.9	14,446	-0.03%
2023/02/14	1	60.10	2	60.10	60.10	-1	14,414	-0.01%
2023/02/13	0.1	59.15	12.8	58.91	59.50	-12.7	14,449	-0.09%
2023/02/10	0	59.20	1	58.90	58.90	-1	14,442	-0.01%
2023/02/09	0	59.20	10.5	59.15	59.10	-10.5	14,470	-0.07%
2023/02/08	10	59.19	1	59.10	59.20	9	14,506	0.06%
2023/02/07	2.2	59.46	0	0.00	59.40	2.2	14,443	0.02%
2023/02/06	3.1	59.03	0	0.00	59.40	3.1	14,380	0.02%
2023/02/03	5	60.50	0	0.00	59.80	5	14,258	0.04%
2023/02/02	2	60.30	3	60.53	60.50	-1	14,283	-0.01%
2023/02/01	9.1	59.75	0	0.00	60.00	9.1	14,100	0.06%
2023/01/31	10	60.30	0	0.00	60.20	10	14,018	0.07%
2023/01/30	0.3	60.40	13.1	60.49	61.00	-12.8	13,815	-0.09%
2023/01/17	0	0.00	8	59.92	59.80	-8	13,454	-0.06%
2023/01/16	0.2	59.10	12.1	59.33	59.40	-11.9	13,298	-0.09%
2023/01/13	1	58.80	17.1	59.21	58.70	-16.1	13,228	-0.12%
2023/01/12	0	0.00	32	58.64	58.90	-32	13,367	-0.24%
2023/01/11	50.1	58.19	35	58.30	58.10	15.1	13,519	0.11%
2023/01/10	0.1	59.00	36.6	59.13	59.20	-36.5	13,552	-0.27%
2023/01/09	1.3	59.43	28.3	59.39	59.60	-26.9	13,546	-0.20%
2023/01/06	0.2	58.34	0.1	58.10	58.50	0.1	13,433	0.00%
2023/01/05	16	58.19	9.2	58.21	58.50	6.9	13,640	0.05%
2023/01/04	30	57.20	0.2	56.91	57.20	29.8	13,576	0.22%
2023/01/03	7.1	55.72	23	56.41	56.40	-16	13,773	-0.12%
2022/12/30	0.3	56.38	17	56.58	56.30	-16.7	13,759	-0.12%
2022/12/29	8.3	56.01	2.1	55.96	56.00	6.2	13,846	0.04%
2022/12/28	34.4	56.77	20	57.10	56.70	14.4	13,972	0.10%
2022/12/27	35.1	57.07	40.1	57.20	57.10	-5	14,063	-0.04%
2022/12/26	20.3	56.85	0	0.00	56.80	20.3	14,274	0.14%
2022/12/23	31	56.53	28	56.60	56.70	3	14,784	0.02%
2022/12/22	6.4	56.46	3	56.50	56.80	3.4	15,006	0.02%
2022/12/21	42	56.20	40	56.50	56.20	2	15,258	0.01%
2022/12/20	14	55.79	2	56.20	56.20	12	15,379	0.08%
2022/12/19	41.2	56.55	21.2	56.75	56.60	20	15,446	0.13%
2022/12/16	7	56.46	0	0.00	56.10	7	15,360	0.05%
2022/12/15	5.2	57.40	20	57.40	57.30	-14.8	15,307	-0.10%
2022/12/14	40	57.75	41	58.07	57.50	-1	15,496	-0.01%
2022/12/13	24	57.53	1	57.90	57.60	23	15,523	0.15%
2022/12/12	26.2	55.74	21	57.20	57.50	5.2	15,523	0.03%
2022/12/09	0.2	57.60	0	57.60	57.50	0.2	15,492	0.00%
2022/12/08	28.1	57.36	0	0.00	57.00	28.1	15,543	0.18%
2022/12/07	0.2	58.40	2	58.60	58.20	-1.8	15,569	-0.01%
2022/12/06	11.1	58.45	1.5	58.54	58.40	9.7	15,598	0.06%
2022/12/05	10.2	59.56	0	59.80	59.20	10.2	15,665	0.07%
2022/12/02	0.1	60.00	0.2	60.28	60.10	-0.1	15,697	0.00%
2022/12/01	0	60.40	2.1	60.67	60.40	-2.1	15,818	-0.01%
2022/11/30	0.1	60.07	5.1	59.55	60.80	-5	15,651	-0.03%
2022/11/29	0.3	59.30	26.8	59.00	59.60	-26.5	15,187	-0.17%
2022/11/28	0.5	57.24	0	58.00	57.90	0.5	14,933	0.00%
2022/11/25	0.3	57.65	0.1	57.87	57.90	0.1	14,874	0.00%
2022/11/24	1.1	57.47	2.1	57.54	57.70	-1.1	14,815	-0.01%
2022/11/23	0.1	57.10	1.2	56.75	57.10	-1.1	14,784	-0.01%
2022/11/22	0	55.80	2	55.80	55.90	-2	14,719	-0.01%
2022/11/21	0.2	55.50	0.1	55.40	55.50	0.1	14,781	0.00%
2022/11/18	2	55.50	1	55.21	55.30	1	14,865	0.01%
2022/11/17	1.3	54.91	0	0.00	55.50	1.3	14,939	0.01%
2022/11/16	5.1	55.31	0	56.15	55.50	5.1	15,000	0.03%
2022/11/15	5.4	56.01	0.2	55.90	56.40	5.2	14,972	0.04%
2022/11/14	0.3	55.89	0.3	56.19	56.30	-0.1	14,896	0.00%
2022/11/11	0.1	55.10	35.3	54.84	55.50	-35.3	14,748	-0.24%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/09	2	53.70	0	53.50	53.70	2	14,324	0.01%
2022/11/08	1.1	53.11	0	53.00	53.20	1	14,272	0.01%
2022/11/07	1.4	52.16	6	52.40	52.80	-4.6	14,314	-0.03%
2022/11/04	1.2	51.37	1	51.60	51.50	0.2	14,616	0.00%
2022/11/03	6.1	51.21	1	51.60	51.70	5.1	14,659	0.03%
2022/11/02	3.2	51.81	1	52.20	51.90	2.1	14,696	0.01%
2022/11/01	1.2	51.91	7	51.80	52.00	-5.8	14,820	-0.04%
2022/10/31	2	51.10	0	51.50	51.00	2	15,003	0.01%
2022/10/28	0	0.00	0	51.50	51.50	0	15,117	0.00%
2022/10/27	5	51.00	12	51.38	51.10	-7	15,265	-0.05%
2022/10/26	1	50.41	6	50.40	50.40	-5	15,365	-0.03%
2022/10/25	0.2	49.95	0	0.00	49.95	0.2	15,349	0.00%
2022/10/24	2.1	50.10	0.1	50.20	49.80	2.1	15,418	0.01%
2022/10/21	1.3	49.87	0	0.00	49.65	1.3	15,610	0.01%
2022/10/20	16.2	49.51	3	49.85	49.95	13.2	16,274	0.08%
2022/10/19	2.2	50.41	6	50.52	50.40	-3.8	16,593	-0.02%
2022/10/18	0.1	50.43	20	50.06	50.50	-19.9	16,666	-0.12%
2022/10/17	6	47.83	0.7	48.80	48.70	5.3	16,711	0.03%
2022/10/14	1.3	48.66	0	0.00	48.45	1.3	16,847	0.01%
2022/10/13	33.1	48.77	1	48.45	48.15	32.1	17,060	0.19%
2022/10/12	11	49.80	0	50.00	49.60	11	17,138	0.06%
2022/10/11	5.3	49.58	1	49.80	49.50	4.3	17,391	0.02%
2022/10/07	0.3	50.80	0	0.00	50.70	0.3	17,483	0.00%
2022/10/06	0.2	50.90	0	0.00	50.70	0.2	17,702	0.00%
2022/10/05	0.3	50.70	2.6	50.60	50.60	-2.3	17,977	-0.01%
2022/10/04	3.1	48.95	2	49.35	49.45	1.1	18,198	0.01%
2022/10/03	3.1	49.19	2	49.05	48.90	1.1	18,097	0.01%
2022/09/30	3.6	49.43	0	0.00	49.90	3.6	18,121	0.02%
2022/09/29	4.2	49.99	0	0.00	50.30	4.2	17,935	0.02%
2022/09/28	5.6	50.42	70	50.56	50.10	-64.4	17,904	-0.36%
2022/09/27	4.1	52.15	0	0.00	51.90	4.1	17,867	0.02%
2022/09/26	5.3	52.54	0	0.00	52.90	5.3	17,813	0.03%
2022/09/23	6.2	54.11	0	0.00	53.80	6.2	17,932	0.03%
2022/09/22	9.2	53.29	13	54.28	54.40	-3.8	18,087	-0.02%
2022/09/21	5.5	56.99	3.3	56.83	56.50	2.2	17,955	0.01%
2022/09/20	20	57.00	20.2	56.90	56.90	-0.2	17,821	0.00%
2022/09/19	4.4	56.91	0.2	57.00	56.80	4.2	17,853	0.02%
2022/09/16	0.1	56.60	3.2	56.41	56.50	-3.1	17,869	-0.02%
2022/09/15	1.4	56.79	0	0.00	56.80	1.4	17,757	0.01%
2022/09/14	7.7	56.66	4	56.75	56.70	3.7	17,795	0.02%
2022/09/13	4.2	57.66	0	0.00	57.70	4.2	17,951	0.02%
2022/09/12	0.4	57.42	0	0.00	57.30	0.4	18,122	0.00%
2022/09/08	1	56.50	4	56.40	56.50	-3	18,203	-0.02%
2022/09/07	9.9	56.21	0	0.00	56.10	9.9	18,272	0.05%
2022/09/06	8.7	56.83	2	56.80	56.90	6.7	18,236	0.04%
2022/09/05	3.2	56.52	0	0.00	56.60	3.2	18,410	0.02%
2022/09/02	17.1	56.75	0	0.00	56.60	17.1	18,653	0.09%
2022/09/01	2.2	56.88	0	0.00	57.10	2.2	18,831	0.01%
2022/08/31	0	57.60	0	0.00	57.40	0	18,843	0.00%
2022/08/30	2	57.50	0	0.00	57.30	2	18,747	0.01%
2022/08/29	7	57.63	1	57.70	57.60	6	18,924	0.03%
2022/08/26	6.1	58.72	2	58.50	58.50	4.1	18,938	0.02%
2022/08/25	3.4	58.59	0	0.00	58.30	3.4	18,981	0.02%
2022/08/24	4	58.30	0	0.00	58.30	4	19,096	0.02%
2022/08/23	0.1	58.50	2	58.30	58.20	-2	20,315	-0.01%
2022/08/22	11.1	58.99	1	58.90	58.80	10.1	20,608	0.05%
2022/08/19	0.2	60.00	5	59.80	60.00	-4.8	20,843	-0.02%
2022/08/18	0.5	60.15	0	0.00	60.00	0.5	21,181	0.00%
2022/08/17	0.1	60.50	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	1.1	60.02	0	0.00	60.00	1.1	21,915	0.01%
2022/08/15	4.5	60.08	0	60.50	60.10	4.5	22,460	0.02%
2022/08/12	0.4	60.08	0	0.00	60.00	0.4	22,599	0.00%
2022/08/11	10.2	59.51	16.1	59.93	59.90	-5.9	22,914	-0.03%
2022/08/10	0.1	58.30	11	58.38	58.20	-10.9	23,040	-0.05%
2022/08/09	5	57.70	0.1	58.50	57.90	4.9	23,536	0.02%
2022/08/08	1.2	57.85	3.1	57.41	58.10	-1.9	24,189	-0.01%
2022/08/05	0	0.00	3	56.63	57.00	-3	24,727	-0.01%
2022/08/04	0.1	56.20	80	56.10	56.00	-79.9	25,216	-0.32%
2022/08/03	4	55.88	0	0.00	56.60	4	25,415	0.02%
2022/08/02	32.2	55.75	31.5	56.26	56.60	0.7	25,976	0.00%
2022/08/01	2	56.70	0	0.00	56.60	2	26,481	0.01%
2022/07/29	1.1	56.11	0	0.00	56.10	1.1	27,374	0.00%
2022/07/28	7	56.20	0.9	56.50	56.30	6.1	27,378	0.02%
2022/07/27	13.5	54.97	2	55.40	55.30	11.5	27,223	0.04%
2022/07/26	0	59.40	6	59.13	59.20	-6	26,627	-0.02%
2022/07/25	80.1	59.00	0	0.00	59.20	80.1	26,269	0.30%
2022/07/22	2.5	58.32	6	58.40	58.40	-3.5	26,169	-0.01%
2022/07/21	2	58.15	20	58.11	58.40	-18	26,216	-0.07%
2022/07/20	17.2	58.66	3	58.77	58.10	14.2	26,099	0.05%
2022/07/19	2	58.80	0	0.00	58.60	2	26,050	0.01%
2022/07/18	3.1	59.34	6	59.60	59.60	-2.9	25,942	-0.01%
2022/07/15	1	57.90	0	0.00	57.30	1	25,728	0.00%
2022/07/14	1	59.00	0	0.00	58.30	1	25,586	0.00%
2022/07/13	5	58.08	9	58.89	58.70	-4	25,488	-0.02%
2022/07/12	3.1	56.59	2	57.20	55.80	1.1	25,377	0.00%
2022/07/11	1.1	58.31	1	59.10	58.20	0.1	25,036	0.00%
2022/07/08	4	59.33	0	0.00	58.90	4	25,076	0.02%
2022/07/07	0	59.20	0	0.00	59.20	0	24,927	0.00%
2022/07/06	15.2	59.29	14	59.30	58.20	1.2	24,827	0.00%
2022/07/05	0.1	60.20	0	0.00	60.30	0.1	24,783	0.00%
2022/07/04	3	57.87	0	0.00	57.90	3	24,607	0.01%
2022/07/01	11.2	59.07	7	58.26	58.30	4.2	24,789	0.02%
2022/06/30	1	60.10	0	0.00	59.80	1	24,569	0.00%
2022/06/29	2.1	60.75	0	0.00	60.80	2.1	24,593	0.01%
2022/06/28	0	0.00	10	61.60	61.60	-10	24,565	-0.04%
2022/06/27	0.3	62.29	11	62.13	61.90	-10.7	24,701	-0.04%
2022/06/24	20	62.10	0	0.00	61.90	20	24,659	0.08%
2022/06/23	4.1	61.22	0	0.00	61.10	4.1	24,684	0.02%
2022/06/22	1.1	62.00	5	63.40	61.70	-4	24,595	-0.02%
2022/06/21	1	62.00	8.3	63.01	63.20	-7.3	24,682	-0.03%
2022/06/20	11.2	60.31	6	60.37	60.20	5.2	24,679	0.02%
2022/06/17	12.1	60.90	0	0.00	60.80	12.1	24,543	0.05%
2022/06/16	0.1	61.90	2	62.75	61.90	-1.9	24,428	-0.01%
2022/06/15	0.1	62.00	2	62.20	61.80	-1.9	24,586	-0.01%
2022/06/14	1.1	62.49	15	62.33	62.00	-13.9	24,679	-0.06%
2022/06/13	6.1	61.67	11	61.80	61.80	-4.9	24,582	-0.02%
2022/06/10	1.1	62.73	0	0.00	62.90	1.1	24,422	0.00%
2022/06/09	1.1	63.43	0	0.00	63.40	1.1	24,384	0.00%
2022/06/08	2.1	63.90	0	0.00	63.80	2.1	24,372	0.01%
2022/06/07	2	63.55	0	0.00	63.40	2	24,563	0.01%
2022/06/06	7.2	63.80	0	64.10	64.00	7.2	24,544	0.03%
2022/06/02	1.1	63.81	0	63.67	63.70	1.1	25,130	0.00%
2022/06/01	1.3	63.65	0	0.00	63.60	1.3	25,783	0.01%
2022/05/31	2.3	63.81	5.1	63.74	64.10	-2.8	25,952	-0.01%
2022/05/30	8.1	62.87	0	62.65	63.20	8.1	24,693	0.03%
2022/05/27	7.1	60.86	2	61.15	61.30	5.1	24,505	0.02%
2022/05/26	3	59.83	0	0.00	59.70	3	24,455	0.01%
2022/05/25	10.2	59.43	1	59.30	59.50	9.2	24,745	0.04%
2022/05/24	3	60.30	0	0.00	60.10	3	24,729	0.01%
2022/05/23	15	60.58	0	0.00	60.50	15	24,463	0.06%
2022/05/20	4.2	62.05	0	0.00	61.80	4.2	24,138	0.02%
2022/05/19	11.4	61.79	0	0.00	61.60	11.4	23,987	0.05%
2022/05/18	5.1	63.28	0	63.90	63.70	5.1	23,626	0.02%
2022/05/17	8.1	61.67	0	0.00	61.60	8.1	23,407	0.03%
2022/05/16	6.1	62.16	1	62.80	62.40	5.1	23,070	0.02%
2022/05/13	1.2	63.46	1	63.00	63.50	0.2	22,557	0.00%
2022/05/12	8.1	64.28	0	0.00	63.30	8.1	22,023	0.04%
2022/05/11	4.1	66.28	0	0.00	66.20	4.1	21,432	0.02%
2022/05/10	16.6	66.84	0	0.00	67.10	16.6	21,167	0.08%
2022/05/09	23.8	68.45	13	68.66	67.80	10.8	20,607	0.05%
2022/05/06	24.3	71.08	0	0.00	71.30	24.3	20,087	0.12%
2022/05/05	2.3	74.53	0	0.00	74.50	2.3	19,489	0.01%
2022/05/04	0	0.00	7	74.67	74.60	-7	19,498	-0.04%
2022/05/03	1.1	73.79	0	0.00	73.70	1.1	19,964	0.01%
2022/04/29	2.1	73.74	11	74.47	74.40	-8.9	20,183	-0.04%
2022/04/28	2	73.00	0	0.00	73.40	2	20,493	0.01%
2022/04/27	14.4	73.58	1	73.70	73.20	13.4	20,536	0.07%
2022/04/26	1.3	74.88	0	0.00	75.10	1.3	20,477	0.01%
2022/04/25	0.2	74.50	8	74.73	74.80	-7.8	20,531	-0.04%
2022/04/22	0	0.00	6	74.60	75.90	-6	20,641	-0.03%
2022/04/21	0	0.00	2	74.20	74.60	-2	20,967	-0.01%
2022/04/20	8.1	73.96	10	74.45	74.90	-1.9	21,629	-0.01%
2022/04/19	4.3	73.57	0	0.00	73.50	4.3	22,024	0.02%
2022/04/18	8	74.06	0	0.00	73.90	8	23,113	0.03%
2022/04/15	4.1	75.14	0	0.00	75.10	4.1	23,008	0.02%
2022/04/14	3	75.67	0	0.00	75.60	3	23,233	0.01%
2022/04/13	0	76.30	1	76.50	76.40	-1	23,341	0.00%
2022/04/12	5.2	75.72	3	75.93	75.80	2.2	23,389	0.01%
2022/04/11	1.2	75.90	9	76.20	76.50	-7.8	23,312	-0.03%
2022/04/08	15	76.30	0	0.00	76.30	15	23,313	0.06%
2022/04/07	16	76.43	5	77.20	76.00	11	23,325	0.05%
2022/04/06	1.1	76.96	2	76.80	77.50	-0.9	23,191	0.00%
2022/04/01	2	76.90	16	76.98	77.10	-14	23,165	-0.06%
2022/03/31	2	76.60	5	76.56	76.50	-3	22,973	-0.01%
2022/03/30	12	76.10	7	75.83	76.10	5	22,906	0.02%
2022/03/29	0	0.00	0.3	75.30	75.20	-0.3	22,733	0.00%
2022/03/28	2	74.85	10	75.11	75.10	-8	22,732	-0.04%
2022/03/25	2.1	75.01	0	75.30	75.00	2.1	22,702	0.01%
2022/03/24	1.1	74.85	0	0.00	75.50	1.1	22,799	0.00%
2022/03/23	3	75.90	11	75.65	75.90	-8	24,044	-0.03%
2022/03/22	0	0.00	0.1	74.00	74.30	-0.1	23,782	0.00%
2022/03/21	3.1	73.95	0	0.00	74.30	3.1	23,744	0.01%
2022/03/18	11.1	74.63	0.9	74.80	74.30	10.3	23,722	0.04%
2022/03/17	1	74.60	0	0.00	74.80	1	23,610	0.00%
2022/03/16	8	73.13	0	0.00	73.10	8	23,482	0.03%
2022/03/15	0.3	72.70	0	0.00	72.70	0.3	23,502	0.00%
2022/03/14	4	73.15	2.1	73.15	72.70	1.9	23,667	0.01%
2022/03/11	2	72.80	1	73.00	72.70	1	23,716	0.00%
2022/03/10	2.1	73.69	0	0.00	73.80	2.1	23,731	0.01%
2022/03/09	16.5	71.92	5	71.80	71.70	11.5	23,650	0.05%
2022/03/08	23.4	70.34	34	70.01	70.60	-10.6	23,509	-0.05%
2022/03/07	26.3	71.91	43.1	72.77	71.70	-16.8	22,942	-0.07%
2022/03/04	4.2	74.66	1	74.50	74.40	3.2	22,811	0.01%
2022/03/03	1	75.70	2	75.70	75.60	-1	22,695	0.00%
2022/03/02	0.3	75.53	0	0.00	75.60	0.3	23,078	0.00%
2022/03/01	1.1	75.69	1.1	75.59	76.20	0	22,997	0.00%
2022/02/25	11.2	74.97	0	0.00	75.10	11.2	22,848	0.05%
2022/02/24	4.2	75.93	0	0.00	75.90	4.2	22,426	0.02%
2022/02/23	2.1	76.55	0	0.00	76.50	2.1	22,153	0.01%
2022/02/22	16.4	76.53	0	0.00	76.50	16.4	22,435	0.07%
2022/02/21	5.3	77.39	0	77.50	77.60	5.3	22,575	0.02%
2022/02/18	4.1	77.83	8	78.00	77.80	-3.9	23,102	-0.02%
2022/02/17	0.6	78.34	1	78.50	78.20	-0.4	23,247	0.00%
2022/02/16	0.5	77.65	0	0.00	77.80	0.5	23,189	0.00%
2022/02/15	5	77.06	2	77.15	76.60	3	23,115	0.01%
2022/02/14	1.4	76.28	0	0.00	76.10	1.4	23,054	0.01%
2022/02/11	1	77.10	0.1	77.50	77.30	0.9	23,073	0.00%
2022/02/10	1	77.10	0	0.00	77.40	1	23,110	0.00%
2022/02/09	0.4	76.93	5	76.60	77.10	-4.7	23,163	-0.02%
2022/02/08	25.3	76.83	18	76.99	76.80	7.3	23,129	0.03%
2022/02/07	15.4	75.95	2	76.50	77.10	13.4	23,051	0.06%
2022/01/26	7.1	75.64	1	75.30	75.60	6.1	22,821	0.03%
2022/01/25	7.2	75.48	2	75.30	75.50	5.2	23,018	0.02%
2022/01/24	6.1	75.77	3	75.50	76.50	3.1	22,773	0.01%
2022/01/21	9	76.86	4	76.60	76.70	5	23,084	0.02%
2022/01/20	2.6	78.03	7	78.46	78.30	-4.4	22,715	-0.02%
2022/01/19	0.1	78.80	3	78.90	78.80	-2.9	22,644	-0.01%
2022/01/18	0	79.30	1	79.50	79.40	-1	22,617	0.00%
2022/01/17	16.5	78.97	28.1	78.81	78.90	-11.6	22,492	-0.05%
2022/01/14	14.3	80.33	6	80.03	80.40	8.3	22,259	0.04%
2022/01/13	8	80.95	8.3	81.23	81.60	-0.3	21,985	0.00%
2022/01/12	8.3	79.35	7	79.86	80.00	1.3	21,365	0.01%
2022/01/11	3.3	79.69	27	78.74	79.90	-23.7	20,931	-0.11%
2022/01/07	1	75.90	0	0.00	75.70	1	19,874	0.01%
2022/01/06	1.2	75.50	10	75.62	75.90	-8.9	19,670	-0.04%
2022/01/05	5	75.20	6.1	75.50	75.70	-1.1	19,602	-0.01%
2022/01/04	2	75.25	0	0.00	75.30	2	19,658	0.01%
2022/01/03	21.4	75.40	0	0.00	75.30	21.4	19,625	0.11%
2021/12/30	0	0.00	0.4	76.30	76.30	-0.4	19,745	0.00%
2021/12/29	0.1	76.10	10	76.10	76.60	-9.9	19,899	-0.05%
2021/12/28	0.3	75.70	0.3	75.60	75.90	0	19,971	0.00%
2021/12/27	3.1	75.49	0.3	75.30	75.20	2.8	20,035	0.01%
2021/12/24	0	0.00	2	75.20	75.20	-2	20,450	-0.01%
2021/12/23	0	74.80	5	74.80	74.80	-5	20,499	-0.02%
2021/12/22	2	74.45	10	74.55	74.40	-8	20,660	-0.04%
2021/12/21	1	75.00	19.2	74.38	74.80	-18.1	20,663	-0.09%
2021/12/20	9	74.16	17	74.42	74.10	-8	20,665	-0.04%
2021/12/17	4.2	74.75	0	0.00	74.30	4.2	20,632	0.02%
2021/12/16	6	74.63	0	0.00	74.90	6	19,329	0.03%
2021/12/15	4.3	74.56	0	0.00	74.60	4.3	19,813	0.02%
2021/12/14	10.3	74.90	4	75.00	74.90	6.3	20,293	0.03%
2021/12/13	6.1	76.03	6	76.12	75.70	0.1	20,323	0.00%
2021/12/10	4.1	75.90	3.1	76.04	75.90	1	20,383	0.01%
2021/12/09	11	75.66	6	75.82	76.00	5	20,596	0.02%
2021/12/08	13	75.46	5	75.60	76.00	8	21,110	0.04%
2021/12/07	8	74.41	0	0.00	75.30	8	20,922	0.04%
2021/12/06	5	73.64	0	0.00	74.10	5	20,895	0.02%
2021/12/03	12.1	74.01	1	74.40	73.90	11.1	21,114	0.05%
2021/12/02	3	73.67	6	73.70	73.70	-3	21,136	-0.01%
2021/12/01	0	73.50	0	0.00	74.10	0	21,743	0.00%
2021/11/30	29	73.48	6	73.55	73.10	23	22,098	0.10%
2021/11/29	15	73.57	0	0.00	73.50	15	21,815	0.07%
2021/11/26	10	74.29	1	74.20	74.20	9	21,766	0.04%
2021/11/25	1.1	74.22	1	74.20	74.30	0.1	21,798	0.00%
2021/11/24	4	74.58	0	0.00	74.40	4	22,013	0.02%
2021/11/23	6	74.32	0	0.00	74.30	6	22,200	0.03%
2021/11/22	3.5	74.64	16	74.44	74.40	-12.5	22,115	-0.06%
2021/11/19	5.2	74.96	0	0.00	74.80	5.2	22,104	0.02%
2021/11/18	18.3	76.22	8.9	76.22	76.40	9.4	22,093	0.04%
2021/11/17	19.4	74.57	53.1	75.61	76.10	-33.7	22,097	-0.15%
2021/11/16	2.3	73.54	0	0.00	74.00	2.3	21,727	0.01%
2021/11/15	11.3	73.98	1.1	74.09	74.00	10.2	21,793	0.05%
2021/11/12	0.3	73.40	0.2	73.40	73.30	0.1	21,758	0.00%
2021/11/11	9.3	73.09	0	0.00	73.00	9.3	21,928	0.04%
2021/11/10	2.1	72.91	0	0.00	73.00	2.1	22,005	0.01%
2021/11/09	1.2	73.17	1	73.10	73.10	0.2	21,976	0.00%
2021/11/08	13.3	73.36	22	72.92	73.60	-8.7	22,005	-0.04%
2021/11/05	0.1	72.35	30	72.70	72.50	-29.9	22,472	-0.13%
2021/11/04	16	72.59	0	0.00	72.50	16	22,426	0.07%
2021/11/03	3	72.60	1	72.70	72.70	2	22,518	0.01%
2021/11/02	12.4	72.75	7	72.84	72.60	5.4	22,465	0.02%
2021/11/01	11.6	73.11	4.8	73.17	73.10	6.8	22,134	0.03%
2021/10/29	73.3	73.50	26	73.52	73.60	47.3	21,917	0.22%
2021/10/28	3	74.60	0	0.00	74.50	3	21,354	0.01%
2021/10/27	0.1	74.80	0	0.00	75.00	0.1	21,533	0.00%
2021/10/26	1	75.20	16	75.23	75.50	-15	21,825	-0.07%
2021/10/25	3	74.33	0.8	74.90	74.80	2.2	21,970	0.01%
2021/10/22	4.2	74.12	0	0.00	74.10	4.2	22,412	0.02%
2021/10/21	1	74.70	21	74.93	74.80	-20	22,994	-0.09%
2021/10/20	16	74.16	0	0.00	74.30	16	23,928	0.07%
2021/10/19	4.2	74.98	0	0.00	74.80	4.2	24,513	0.02%
2021/10/18	0.2	75.30	10	75.42	75.10	-9.8	25,018	-0.04%
2021/10/15	11	74.80	15	75.45	75.10	-4	25,417	-0.02%
2021/10/14	8	74.60	14	74.81	74.40	-6	25,773	-0.02%
2021/10/13	9.2	74.52	11	74.56	74.50	-1.8	26,599	-0.01%
2021/10/12	12	73.80	17	74.43	74.80	-5	27,409	-0.02%
2021/10/08	4	75.38	3	75.13	75.30	1	27,716	0.00%
2021/10/07	1.3	75.92	8	76.24	75.50	-6.8	28,192	-0.02%
2021/10/06	4.2	74.25	4	74.33	74.70	0.2	28,474	0.00%
2021/10/05	29	73.73	6	73.82	73.80	23	29,237	0.08%
2021/10/04	9	75.01	3	74.53	74.40	6	29,236	0.02%
2021/10/01	14	75.59	1	75.00	75.40	13	29,267	0.04%
2021/09/30	17	76.78	0	0.00	76.70	17	28,911	0.06%
2021/09/29	17	76.71	7	76.79	76.70	10	28,935	0.03%
2021/09/28	0.1	77.20	5	77.38	77.50	-5	28,835	-0.02%
2021/09/27	2	77.85	5	77.80	77.70	-3	28,897	-0.01%
2021/09/24	20	77.49	1	78.00	77.50	19	28,910	0.07%
2021/09/23	11	77.70	5	77.64	77.40	6	29,021	0.02%
2021/09/22	12	76.73	2	77.10	77.10	10	29,044	0.03%
2021/09/17	20.4	79.61	8	79.63	78.80	12.4	28,590	0.04%
2021/09/16	7	81.21	6	80.85	80.70	1	28,189	0.00%
2021/09/15	3	80.80	20	81.10	81.40	-17	28,051	-0.06%
2021/09/14	15	81.59	7	81.31	80.80	8	27,943	0.03%
2021/09/13	4.2	78.74	31	81.59	81.40	-26.8	27,843	-0.10%
2021/09/10	7	77.60	12	77.69	77.60	-5	27,755	-0.02%
2021/09/09	12.1	76.62	7	76.89	77.40	5.1	28,035	0.02%
2021/09/08	20.1	77.20	11	77.95	77.40	9.1	27,917	0.03%
2021/09/07	2.5	77.67	2	77.95	78.10	0.5	27,716	0.00%
2021/09/06	20.1	77.52	1	79.20	77.20	19.1	27,656	0.07%
2021/09/03	0.3	84.80	16	84.51	84.80	-15.7	27,059	-0.06%
2021/09/02	4.2	83.37	10	82.70	82.70	-5.8	26,702	-0.02%
2021/09/01	11	84.77	7	84.91	84.20	4	26,371	0.02%
2021/08/31	15.2	83.90	16	84.46	85.00	-0.8	26,181	0.00%
2021/08/30	4	83.80	6	84.18	84.80	-2	25,889	-0.01%
2021/08/27	3	81.20	10	82.03	83.50	-7	25,694	-0.03%
2021/08/26	2	80.10	12	80.97	81.30	-10	25,664	-0.04%
2021/08/25	0.2	80.60	2	80.70	80.80	-1.8	25,798	-0.01%
2021/08/24	0.1	80.40	9	79.69	80.40	-8.9	25,725	-0.03%
2021/08/23	0	0.00	27	78.81	79.00	-27	25,584	-0.11%
2021/08/20	3	76.33	3	76.80	76.50	0	25,472	0.00%
2021/08/19	5	76.98	0	0.00	77.00	5	26,040	0.02%
2021/08/18	27	77.53	22.1	77.44	78.00	4.9	25,902	0.02%
2021/08/17	1	77.20	18	77.98	78.20	-17	26,016	-0.07%
2021/08/16	2.1	76.80	10	76.30	76.50	-7.9	25,957	-0.03%
2021/08/13	1.4	78.26	11	78.29	78.10	-9.6	26,571	-0.04%
2021/08/12	10	78.93	1	78.60	78.80	9	26,794	0.03%
2021/08/11	8.1	79.00	20	78.76	79.20	-11.9	27,129	-0.04%
2021/08/10	0	76.10	1.2	76.66	76.00	-1.1	27,455	0.00%
2021/08/09	0.2	76.12	15	76.06	76.10	-14.8	28,302	-0.05%
2021/08/06	2	75.85	0	0.00	76.00	2	28,733	0.01%
2021/08/04	0	0.00	2	76.10	76.30	-2	31,868	-0.01%
2021/08/03	0	0.00	1	76.10	76.40	-1	33,264	0.00%
2021/08/02	4.2	74.98	1	75.10	76.50	3.2	34,382	0.01%
2021/07/30	13.5	74.98	0	0.00	75.00	13.5	34,549	0.04%
2021/07/29	19	75.66	0	0.00	75.80	19	34,671	0.05%
2021/07/28	13	74.93	4	75.40	75.60	9	35,189	0.03%
2021/07/27	17	77.14	3	76.67	76.40	14	35,754	0.04%
2021/07/26	76.1	80.61	36.2	79.81	78.50	39.9	36,651	0.11%
2021/07/23	9	84.17	0.3	85.00	85.00	8.7	35,783	0.02%
2021/07/22	3.1	82.86	39	82.56	84.10	-35.9	35,413	-0.10%
2021/07/21	8	81.81	49	82.04	81.80	-41	35,067	-0.12%
2021/07/20	37	81.48	27	81.87	81.50	10	35,157	0.03%
2021/07/19	5.1	83.23	20	83.50	83.00	-14.9	34,832	-0.04%
2021/07/16	27.2	81.64	10	81.27	82.90	17.2	34,503	0.05%
2021/07/15	27	79.34	3	79.37	79.50	24	33,951	0.07%
2021/07/14	8.1	77.55	6	77.87	78.10	2.1	33,901	0.01%
2021/07/13	24	76.92	4	76.98	76.20	20	33,916	0.06%
2021/07/12	43	77.38	12	76.23	76.10	31	33,786	0.09%
2021/07/09	12	74.14	5	74.18	74.20	7	33,694	0.02%
2021/07/08	17	74.46	4	74.43	74.80	13	33,692	0.04%
2021/07/07	0.2	73.90	4	74.00	74.00	-3.8	33,896	-0.01%
2021/07/06	0	0.00	19	73.97	73.70	-19	34,220	-0.06%
2021/07/05	0	73.70	10	73.79	73.90	-10	34,315	-0.03%
2021/07/02	0	0.00	2.8	73.06	72.90	-2.8	34,431	-0.01%
2021/07/01	1	73.70	8	73.55	73.40	-7	34,570	-0.02%
2021/06/30	4	74.00	15	73.61	73.90	-11	34,764	-0.03%
2021/06/29	0	72.80	2	72.60	72.60	-2	35,045	-0.01%
2021/06/28	2	73.20	10	73.19	73.20	-8	35,424	-0.02%
2021/06/25	0	0.00	5	72.90	72.90	-5	35,800	-0.01%
2021/06/24	0	71.90	1	71.70	71.90	-1	35,812	0.00%
2021/06/23	26	71.28	0	0.00	71.80	26	36,140	0.07%
2021/06/22	1	70.70	108	70.69	70.70	-107	36,335	-0.29%	大賣/鉅額交易
2021/06/21	10	70.10	0	0.00	70.00	10	36,352	0.03%
2021/06/18	1	71.60	0	0.00	71.30	1	36,089	0.00%
2021/06/17	3	72.00	0	0.00	72.30	3	35,879	0.01%
2021/06/16	11	72.54	4.1	72.75	72.60	6.9	36,428	0.02%
2021/06/15	0	73.20	0	0.00	73.00	0	36,476	0.00%
2021/06/11	3.1	74.00	0	0.00	73.80	3.1	36,693	0.01%
2021/06/10	0	0.00	12	73.74	73.80	-12	36,729	-0.03%
2021/06/08	4	73.72	5	73.90	73.70	-1	37,549	0.00%
2021/06/07	0	0.00	2.1	72.67	73.20	-2.1	38,854	-0.01%
2021/06/04	0	0.00	6	72.70	72.90	-6	39,203	-0.02%
2021/06/03	10	74.11	1	75.00	73.60	9	39,914	0.02%
2021/06/02	1	73.40	24	73.68	74.50	-23	40,087	-0.06%
2021/06/01	0	0.00	11	72.58	73.00	-11	39,920	-0.03%
2021/05/31	0	0.00	20	72.15	72.30	-20	40,115	-0.05%
2021/05/28	10	71.95	38	72.12	72.00	-28	40,194	-0.07%
2021/05/27	5	70.64	10	70.60	71.60	-5	40,267	-0.01%
2021/05/26	7	71.26	7	71.64	71.60	0	40,456	0.00%
2021/05/25	11	72.27	0	0.00	71.90	11	41,177	0.03%
2021/05/24	0	72.00	0	0.00	72.00	0	41,309	0.00%
2021/05/21	31	72.12	3	74.47	72.00	28	41,400	0.07%
2021/05/20	0	0.00	1	70.10	70.20	-1	40,820	0.00%
2021/05/19	3	71.10	1	71.00	70.60	2	40,702	0.00%
2021/05/18	5	70.00	8	71.18	71.40	-3	40,660	-0.01%
2021/05/17	6	65.90	1.5	65.87	65.60	4.5	40,601	0.01%
2021/05/14	13	69.04	4	69.88	69.60	9	39,774	0.02%
2021/05/13	6.1	68.51	71	68.05	68.60	-64.9	39,246	-0.17%
2021/05/12	29.2	68.97	21	70.95	70.00	8.2	38,421	0.02%
2021/05/11	38.1	76.32	105	75.57	74.80	-66.9	36,694	-0.18%	大賣/
2021/05/10	28.1	75.26	42	75.35	76.60	-13.9	35,260	-0.04%
2021/05/07	1	70.50	8	70.63	70.80	-7	34,384	-0.02%
2021/05/06	3	69.40	10	69.74	69.60	-7	34,193	-0.02%
2021/05/05	1	70.10	38	69.04	69.50	-37	33,736	-0.11%
2021/05/04	41	67.09	40	68.83	67.40	1	33,156	0.00%
2021/05/03	29.6	69.69	14	69.87	68.80	15.6	32,463	0.05%
2021/04/29	32	64.39	0	0.00	64.20	32	31,048	0.10%
2021/04/28	29.3	65.02	27	65.08	65.10	2.3	30,854	0.01%
2021/04/27	0	0.00	6	63.80	64.90	-6	30,724	-0.02%
2021/04/26	26.2	64.28	23	64.03	64.10	3.2	30,536	0.01%
2021/04/23	10	61.10	22	61.29	61.30	-12	30,234	-0.04%
2021/04/22	6	61.57	25	61.62	61.10	-19	30,326	-0.06%
2021/04/21	1	61.50	10	61.10	61.40	-9	30,017	-0.03%
2021/04/20	0	62.00	2	63.00	61.80	-2	30,043	-0.01%
2021/04/19	2	61.00	13	60.85	61.80	-11	30,178	-0.04%
2021/04/16	7	59.60	2	59.40	60.00	5	30,110	0.02%
2021/04/15	38	58.57	13	58.78	60.00	25	30,284	0.08%
2021/04/14	2	56.90	10	57.00	57.10	-8	29,598	-0.03%
2021/04/13	3	58.26	0	0.00	57.80	3	29,559	0.01%
2021/04/12	1.1	57.72	11	57.93	58.00	-9.9	29,197	-0.03%
2021/04/09	1	56.30	2	56.40	56.40	-1	28,971	0.00%
2021/04/08	5	57.08	0	0.00	56.90	5	28,985	0.02%
2021/04/07	4	57.38	0	0.00	57.50	4	29,180	0.01%
2021/04/06	17	57.76	1	57.40	57.30	16	28,913	0.06%
2021/04/01	1	57.70	3	57.37	57.80	-2	28,624	-0.01%
2021/03/31	44	57.50	10	57.10	56.80	34	28,086	0.12%
2021/03/30	0	56.80	2	56.40	56.80	-2	27,757	-0.01%
2021/03/29	12.1	55.80	10	55.70	55.90	2.1	27,361	0.01%
2021/03/26	2	55.65	17	55.99	55.50	-15	27,328	-0.05%
2021/03/25	3	55.20	6	55.00	55.30	-3	27,357	-0.01%
2021/03/24	0	54.40	0	0.00	54.40	0	27,212	0.00%
2021/03/23	2	54.75	0	0.00	54.50	2	27,030	0.01%
2021/03/22	1	53.90	1	53.70	53.90	0	26,920	0.00%
2021/03/19	20	53.53	2	53.35	53.70	18	27,234	0.07%
2021/03/17	11	54.32	10	54.50	54.50	1	27,457	0.00%
2021/03/16	3	55.20	0.2	55.50	55.40	2.8	27,420	0.01%
2021/03/15	10.1	56.40	30.2	55.93	55.50	-20.2	27,388	-0.07%
2021/03/12	13	54.89	204	55.40	54.90	-191	27,099	-0.70%	大賣/鉅額交易
2021/03/11	13	55.58	111	55.22	55.40	-98	26,922	-0.36%	大賣/
2021/03/10	1	54.00	24.2	53.54	54.00	-23.2	25,773	-0.09%
2021/03/09	9.2	53.73	111	53.58	53.70	-101.8	25,454	-0.40%	大賣/鉅額交易
2021/03/08	449.1	51.51	23	52.45	52.10	426.1	24,877	1.71%	大買/鉅額交易
2021/03/04	40	50.65	61	50.76	50.60	-21	25,238	-0.08%
2021/03/03	0	0.00	9	50.90	51.00	-9	25,089	-0.04%
2021/03/02	15.1	50.63	11	50.82	50.10	4.1	24,982	0.02%
2021/02/26	60.1	50.35	5	51.70	49.90	55.1	24,694	0.22%
2021/02/25	10	51.25	30	51.38	51.70	-20	23,847	-0.08%
2021/02/24	39	49.95	16	49.90	50.00	23	23,128	0.10%
2021/02/23	20	49.90	0	0.00	49.75	20	22,937	0.09%
2021/02/19	0.2	49.15	0	0.00	49.10	0.2	22,644	0.00%
2021/02/18	0.1	49.65	0	0.00	49.20	0.1	22,724	0.00%
2021/02/17	0.1	48.80	8	49.09	48.90	-7.9	22,516	-0.04%
2021/02/05	5	46.90	0	0.00	46.90	5	21,815	0.02%
2021/02/03	0	0.00	10	47.57	47.60	-10	22,835	-0.04%
2021/02/02	0	47.00	15	47.24	47.25	-15	22,979	-0.07%
2021/02/01	0.1	45.85	0	0.00	45.95	0.1	22,665	0.00%
2021/01/29	22	45.88	0	0.00	45.55	22	22,644	0.10%
2021/01/28	1.1	46.06	0.7	46.20	46.20	0.3	22,410	0.00%
2021/01/27	2	46.85	0	0.00	46.80	2	22,191	0.01%
2021/01/26	4	46.58	0	0.00	46.50	4	22,119	0.02%
2021/01/25	6	47.07	8	47.36	47.40	-2	21,928	-0.01%
2021/01/22	0.1	46.25	1	46.25	46.25	-0.9	21,726	0.00%
2021/01/21	4.1	46.23	0	0.00	46.20	4.1	21,634	0.02%
2021/01/20	7	46.61	0	0.00	46.20	7	21,583	0.03%
2021/01/19	4.1	47.30	3	47.32	47.25	1.1	21,378	0.00%
2021/01/18	6.1	46.72	68	46.85	46.95	-61.9	21,305	-0.29%
2021/01/15	10.1	47.84	1	48.00	47.60	9.1	21,046	0.04%
2021/01/14	4	48.34	1	48.25	48.45	3	20,910	0.01%
2021/01/13	2	48.10	21	48.05	48.30	-19	20,703	-0.09%
2021/01/12	2	47.73	3	48.27	47.75	-1	20,349	0.00%
2021/01/11	11	47.36	4	47.83	47.40	7	19,832	0.04%
2021/01/08	68.1	46.60	3	47.27	47.45	65.1	19,420	0.34%
2021/01/07	1	46.15	0	0.00	46.20	1	18,928	0.01%
2021/01/06	8.1	45.69	2	45.65	45.60	6.1	18,827	0.03%
2021/01/05	1	46.10	2	46.20	46.35	-1	18,643	-0.01%
2021/01/04	5	46.03	0	0.00	46.25	5	18,599	0.03%
2020/12/31	16	46.62	1	46.40	46.75	15	18,506	0.08%
2020/12/30	2	46.53	1	46.20	46.90	1	18,315	0.01%
2020/12/28	2.1	45.31	5	45.35	45.55	-2.9	18,096	-0.02%
2020/12/25	2	45.48	1	45.45	45.50	1	18,122	0.01%
2020/12/24	0	45.65	3	45.95	45.55	-3	18,141	-0.02%
2020/12/23	6	44.73	0	0.00	44.80	6	17,948	0.03%
2020/12/22	7.1	45.13	0	0.00	44.90	7.1	17,960	0.04%
2020/12/21	1	46.15	1	45.65	45.50	0	18,211	0.00%
2020/12/18	0	0.00	1	46.50	46.00	-1	18,064	-0.01%
2020/12/17	1	46.00	0	0.00	46.20	1	17,979	0.01%
2020/12/16	1.1	46.35	20	46.40	46.35	-18.9	18,050	-0.10%
2020/12/15	0	45.95	0	0.00	45.85	0	18,040	0.00%
2020/12/14	9	47.73	0	0.00	47.30	9	17,640	0.05%
2020/12/11	0	0.00	6	47.25	47.20	-6	17,326	-0.03%
2020/12/10	0	45.00	2	45.80	45.65	-2	16,697	-0.01%
2020/12/09	0.3	45.00	0	0.00	45.10	0.3	16,532	0.00%
2020/12/08	0.1	45.15	1	44.90	45.40	-0.9	16,584	-0.01%
2020/12/07	13	45.48	7	45.30	45.60	6	16,494	0.04%
2020/12/02	2	44.48	0	0.00	44.55	2	15,890	0.01%
2020/12/01	0.2	44.80	2	44.65	44.80	-1.8	15,675	-0.01%
2020/11/30	16	45.09	0	0.00	44.30	16	15,570	0.10%
2020/11/27	1	45.55	0	0.00	45.65	1	14,834	0.01%
2020/11/25	0	0.00	2	45.30	45.15	-2	14,672	-0.01%
2020/11/24	0	44.95	0	0.00	44.95	0	14,637	0.00%
2020/11/23	1	45.40	0	0.00	45.50	1	14,581	0.01%
2020/11/20	24	44.44	0	0.00	44.90	24	14,590	0.16%
2020/11/19	2	45.35	2	45.43	45.25	0	14,975	0.00%
2020/11/18	1	45.50	3	45.55	45.50	-2	14,881	-0.01%
2020/11/17	7	45.49	0	0.00	45.55	7	14,877	0.05%
2020/11/16	0	45.45	16	45.48	45.55	-16	14,813	-0.11%
2020/11/13	0	45.20	0	0.00	45.30	0	14,784	0.00%
2020/11/12	1.3	45.01	1	45.20	45.20	0.3	14,647	0.00%
2020/11/11	1	45.00	12	44.30	45.55	-11	14,376	-0.08%
2020/11/10	2	43.62	5	43.46	43.60	-3	13,554	-0.02%
2020/11/09	0.5	42.40	0	0.00	42.70	0.5	13,328	0.00%
2020/11/06	1	41.85	0	0.00	41.95	1	13,253	0.01%
2020/11/04	0	0.00	3	41.60	41.65	-3	13,527	-0.02%
2020/11/03	5	41.55	4	41.60	41.60	1	13,592	0.01%
2020/11/02	0.1	41.45	0	0.00	41.45	0.1	13,664	0.00%
2020/10/30	0	0.00	1	40.65	40.70	-1	13,672	-0.01%
2020/10/29	10.1	40.80	0	0.00	40.75	10.1	13,549	0.07%
2020/10/28	0.1	41.35	0	0.00	41.35	0.1	13,517	0.00%
2020/10/27	0	41.35	0	41.50	41.30	0	13,626	0.00%
2020/10/22	5	41.45	0	0.00	41.50	5	13,769	0.04%
2020/10/21	0	0.00	1	41.55	41.40	-1	13,621	-0.01%
2020/10/19	0	0.00	1	41.55	41.45	-1	13,652	-0.01%
2020/10/15	0	41.45	0	0.00	41.30	0	13,830	0.00%
2020/10/14	2	41.78	0	0.00	41.80	2	13,725	0.01%
2020/10/13	0	41.50	6	41.45	41.45	-6	13,582	-0.04%
2020/10/12	0.5	41.45	0	0.00	41.45	0.5	13,601	0.00%
2020/10/06	0.1	41.55	0	0.00	41.50	0.1	13,534	0.00%
2020/10/05	5	41.20	0	0.00	41.20	5	13,460	0.04%
2020/09/28	0.1	41.35	0	0.00	41.30	0.1	13,654	0.00%
2020/09/25	10	40.90	0	0.00	40.80	10	13,727	0.07%
2020/09/24	3	40.90	0	0.00	40.60	3	13,700	0.02%
2020/09/23	2	41.30	0	0.00	41.75	2	13,275	0.02%
2020/09/22	1	41.95	0	0.00	41.90	1	13,140	0.01%
2020/09/21	11	42.52	0	0.00	42.40	11	13,295	0.08%
2020/09/18	2	43.20	0	0.00	42.85	2	13,252	0.02%
2020/09/17	1	43.25	0	0.00	43.25	1	13,119	0.01%
2020/09/16	1	43.75	5	43.60	43.75	-4	13,096	-0.03%
2020/09/15	0	43.65	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	5	43.65	21	43.68	43.65	-16	13,087	-0.12%
2020/09/11	11	43.35	0	0.00	43.45	11	13,010	0.08%
2020/09/10	3	43.02	1	42.90	43.05	2	12,965	0.02%
2020/09/09	5	42.00	0	0.00	42.25	5	12,854	0.04%
2020/09/08	0.2	42.50	0	0.00	42.50	0.2	12,825	0.00%
2020/09/02	7	42.09	0	0.00	42.20	7	13,346	0.05%
2020/08/31	0	42.95	0	0.00	42.80	0	13,272	0.00%
2020/08/27	0	0.00	0.5	43.10	43.10	-0.5	13,266	0.00%
2020/08/26	0	0.00	3	43.30	43.40	-3	13,235	-0.02%
2020/08/25	1.1	43.39	13	42.99	43.40	-11.9	13,156	-0.09%
2020/08/24	0	41.75	17	41.75	41.70	-17	12,833	-0.13%
2020/08/21	19	41.67	0	0.00	41.80	19	12,897	0.15%
2020/08/20	7	42.39	59	42.18	41.40	-52	12,766	-0.41%
2020/08/19	11	42.89	0.1	42.70	42.75	11	12,709	0.09%
2020/08/18	21	42.49	3	42.45	42.55	18	12,493	0.14%
2020/08/17	23	42.26	14	42.39	42.50	9	12,560	0.07%
2020/08/14	0	0.00	1	41.90	41.85	-1	12,580	-0.01%
2020/08/13	7	42.03	1	41.90	42.00	6	12,658	0.05%
2020/08/12	1.1	41.81	0	0.00	41.85	1.1	12,773	0.01%
2020/08/11	40	41.88	1	42.30	41.75	39	12,660	0.31%
2020/08/10	0.1	41.75	0	0.00	41.75	0.1	12,546	0.00%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/04	1	41.40	0	0.00	41.30	1	12,604	0.01%
2020/08/03	6	41.33	2	41.28	41.25	4	12,627	0.03%
2020/07/31	6	41.69	0	0.00	41.75	6	12,603	0.05%
2020/07/30	2	42.25	0	0.00	42.20	2	12,463	0.02%
2020/07/28	1	41.55	0	0.00	41.70	1	12,617	0.01%
2020/07/23	2	42.68	0	0.00	42.70	2	12,799	0.02%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/21	2	42.58	0	0.00	42.50	2	12,846	0.02%
2020/07/17	1	42.95	0	0.00	42.80	1	12,866	0.01%
2020/07/10	0	0.00	2	42.53	42.40	-2	13,490	-0.01%
2020/07/08	2.1	43.05	0	0.00	43.10	2.1	13,617	0.02%
2020/07/06	0	0.00	5.2	43.05	43.30	-5.2	13,742	-0.04%
2020/07/03	0	0.00	1	42.40	42.80	-1	13,867	-0.01%
2020/07/02	1	42.35	0	0.00	42.10	1	14,007	0.01%
2020/07/01	4	42.09	0	0.00	42.30	4	14,311	0.03%
2020/06/30	3.1	43.80	0	0.00	43.90	3.1	14,307	0.02%
2020/06/29	10	43.65	0	0.00	43.80	10	14,241	0.07%
2020/06/23	1	43.90	0	0.00	44.00	1	14,476	0.01%
2020/06/22	0	0.00	2	43.45	43.60	-2	14,552	-0.01%
2020/06/18	5	43.75	0	0.00	43.85	5	14,934	0.03%
2020/06/17	0	0.00	5	44.10	44.30	-5	15,019	-0.03%
2020/06/12	13	43.05	0	0.00	43.25	13	16,407	0.08%
2020/06/10	0	0.00	5	44.75	44.60	-5	17,044	-0.03%
2020/06/08	0.1	43.75	0	0.00	43.85	0.1	18,181	0.00%
2020/06/05	5	43.35	0	0.00	43.50	5	18,324	0.03%
2020/06/01	0.1	42.50	0	0.00	42.50	0.1	18,967	0.00%
2020/05/27	0	0.00	3	42.60	42.65	-3	18,852	-0.02%
2020/05/22	0	0.00	50	42.02	41.70	-50	18,881	-0.26%
2020/05/19	20	41.85	5	41.55	42.00	15	18,690	0.08%
2020/05/18	30	41.05	0	0.00	41.20	30	18,448	0.16%
2020/05/15	0	41.15	0	0.00	41.15	0	18,430	0.00%
2020/05/12	0	0.00	21	40.95	41.20	-21	18,167	-0.12%
2020/05/11	26.1	41.48	23	41.44	41.20	3.1	18,225	0.02%
2020/05/06	0	40.70	0	0.00	40.55	0	18,315	0.00%
2020/05/05	4	40.94	0	0.00	40.65	4	18,380	0.02%
2020/05/04	5	40.65	0	0.00	40.75	5	18,411	0.03%
2020/04/30	0.1	42.20	5	42.35	42.30	-4.9	18,225	-0.03%
2020/04/29	1	41.25	0	0.00	41.05	1	18,188	0.01%
2020/04/28	1	40.25	0	0.00	40.30	1	18,182	0.01%
2020/04/24	2	39.50	0	0.00	39.20	2	18,683	0.01%
2020/04/22	1	38.90	0	0.00	39.45	1	18,721	0.01%
2020/04/21	1	39.00	5	39.20	39.00	-4	18,670	-0.02%
2020/04/20	0	0.00	1	40.40	40.10	-1	18,566	-0.01%
2020/04/17	0	0.00	25	41.16	40.60	-25	18,610	-0.13%
2020/04/16	7	40.24	2	40.30	40.20	5	18,482	0.03%
2020/04/15	0	41.05	6	40.93	41.05	-6	18,295	-0.03%
2020/04/14	0	0.00	5	40.48	40.65	-5	18,190	-0.03%
2020/04/13	10	39.40	5	39.65	39.50	5	18,003	0.03%
2020/04/10	5.1	39.08	2	39.20	39.20	3.1	17,881	0.02%
2020/04/09	4	38.09	0	0.00	38.20	4	17,767	0.02%
2020/04/08	0	0.00	1	37.85	37.95	-1	17,642	-0.01%
2020/04/07	9	37.48	0	0.00	37.25	9	17,403	0.05%
2020/04/06	4	37.14	10	37.25	37.30	-6	17,181	-0.03%
2020/04/01	0	37.40	0	0.00	37.40	0	16,908	0.00%
2020/03/31	5	37.89	2	37.95	37.55	3	16,767	0.02%
2020/03/27	2	37.98	1	38.05	38.30	1	16,359	0.01%
2020/03/25	2	37.03	2	37.08	37.10	0	16,112	0.00%
2020/03/24	3	36.78	1	36.60	36.25	2	15,922	0.01%
2020/03/23	2	35.45	0	0.00	36.00	2	15,817	0.01%
2020/03/20	4	36.03	0	0.00	37.50	4	15,842	0.03%
2020/03/19	3	35.27	12	34.95	34.85	-9	15,428	-0.06%
2020/03/18	3.2	37.16	0	0.00	36.85	3.2	15,332	0.02%
2020/03/17	11.3	37.77	0	0.00	37.35	11.3	15,127	0.07%
2020/03/16	18	38.55	1	38.85	38.05	17	14,810	0.11%
2020/03/13	9	37.41	5	38.35	39.65	4	14,425	0.03%
2020/03/12	8	40.56	0	0.00	40.50	8	13,472	0.06%
2020/03/09	10	42.75	0	0.00	42.35	10	12,848	0.08%
2020/03/06	0	0.00	5	44.90	44.20	-5	12,372	-0.04%
2020/03/04	0.1	44.45	0	0.00	44.45	0.1	12,451	0.00%
2020/03/02	11	43.98	2	43.95	43.95	9	12,678	0.07%
2020/02/27	5	44.45	0	0.00	44.45	5	13,147	0.04%
2020/02/24	3	45.05	0	0.00	45.00	3	13,338	0.02%
2020/02/21	2	45.75	0	0.00	45.70	2	13,244	0.02%
2020/02/18	0.1	46.00	0	0.00	46.00	0.1	13,310	0.00%
2020/02/17	1	45.80	0	0.00	45.95	1	13,316	0.01%
2020/02/12	0	46.35	0	0.00	46.35	0	13,455	0.00%
2020/02/11	0	46.00	0	0.00	46.00	0	13,347	0.00%
2020/02/06	0	0.00	1	45.70	46.00	-1	14,017	-0.01%
2020/02/05	0.1	45.40	0	0.00	45.40	0.1	13,961	0.00%
2020/02/04	2	44.95	3	44.85	45.05	-1	13,912	-0.01%
2020/01/30	0	0.00	5	45.00	45.00	-5	13,719	-0.04%
2020/01/20	0.1	47.05	0	0.00	47.10	0.1	13,126	0.00%
2020/01/17	13	47.01	2	47.05	47.15	11	13,064	0.08%
2020/01/13	0	46.80	0	0.00	46.80	0	12,734	0.00%
2020/01/09	0	46.00	0	0.00	46.00	0	12,608	0.00%
2020/01/08	5	45.80	0	0.00	45.80	5	12,623	0.04%
2020/01/07	0	0.00	1	46.15	46.30	-1	12,548	-0.01%
2020/01/02	0.1	46.45	0	0.00	46.45	0.1	12,533	0.00%
2019/12/31	0	46.40	0	0.00	46.40	0	12,504	0.00%
2019/12/30	0.1	46.65	0	0.00	46.70	0.1	12,500	0.00%
2019/12/26	1	46.45	1	46.50	46.50	0	12,435	0.00%
2019/12/20	10	46.75	3	46.80	46.75	7	12,650	0.06%
2019/12/19	0	46.65	0	0.00	46.75	0	12,514	0.00%
2019/12/18	0.1	46.50	0	0.00	46.75	0.1	12,459	0.00%
2019/12/17	3	46.38	0	0.00	46.50	3	12,454	0.02%
2019/12/16	9	46.61	3	47.10	46.60	6	12,268	0.05%
2019/12/13	0	0.00	2	46.88	47.15	-2	12,136	-0.02%
2019/12/12	0	46.00	0	0.00	46.05	0	11,685	0.00%
2019/12/11	1	45.95	35	45.90	45.95	-34	11,598	-0.29%
2019/12/10	0	45.45	0	0.00	45.55	0	11,447	0.00%
2019/12/09	0	45.35	0	0.00	45.45	0	11,404	0.00%
2019/12/02	1.1	44.45	0	0.00	44.80	1.1	11,513	0.01%
2019/11/29	10	44.85	10	44.85	44.80	0	11,431	0.00%
2019/11/27	0	0.00	2	45.80	45.85	-2	11,107	-0.02%
2019/11/26	2	46.35	16	46.30	46.00	-14	10,945	-0.13%
2019/11/22	0	0.00	0	45.30	45.30	0	10,034	0.00%
2019/11/15	3	45.25	0	0.00	45.30	3	9,898	0.03%
2019/11/13	0	0.00	5	45.25	45.30	-5	10,209	-0.05%
2019/11/12	0	45.50	0	0.00	45.55	0	10,259	0.00%
2019/11/11	0	0.00	1	45.35	45.20	-1	10,222	-0.01%
2019/11/08	20	45.54	0	0.00	45.60	20	10,236	0.20%
2019/11/07	10	45.50	0	0.00	45.50	10	10,148	0.10%
2019/11/06	3	45.50	1	45.65	45.85	2	9,873	0.02%
2019/11/05	20	44.90	0	0.00	44.95	20	9,380	0.21%
2019/11/01	2.1	44.55	1	44.50	44.55	1.1	9,445	0.01%
2019/10/31	10	44.75	0	0.00	44.55	10	9,553	0.10%
2019/10/30	0.1	45.30	3	45.40	45.45	-2.9	9,452	-0.03%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/18	0	0.00	1	45.25	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	1	45.25	45.30	-1	9,504	-0.01%
2019/10/14	0	44.70	5	44.67	44.80	-5	9,512	-0.05%
2019/10/09	2	43.90	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	0.00	2	44.60	44.30	-2	9,457	-0.02%
2019/10/03	5	44.05	0	0.00	44.10	5	9,476	0.05%
2019/10/01	0.2	44.90	0	0.00	45.00	0.2	9,586	0.00%
2019/09/27	5	44.65	0	0.00	44.55	5	9,708	0.05%
2019/09/26	0	0.00	3	44.60	44.60	-3	10,060	-0.03%
2019/09/25	5	44.44	0	0.00	44.40	5	10,268	0.05%
2019/09/24	0	0.00	2	44.78	45.00	-2	10,405	-0.02%
2019/09/23	28	44.70	0	0.00	44.85	28	10,504	0.27%
2019/09/20	0	0.00	14	45.14	45.15	-14	10,806	-0.13%
2019/09/18	0	0.00	2	45.55	45.60	-2	10,735	-0.02%
2019/09/16	4	45.33	0	0.00	45.30	4	10,762	0.04%
2019/09/12	0	0.00	4	45.08	45.00	-4	10,726	-0.04%
2019/09/11	0	44.95	1	44.70	44.95	-1	10,826	-0.01%
2019/09/10	3	44.93	3	45.00	44.90	0	10,813	0.00%
2019/09/09	0	0.00	6	44.35	44.55	-6	10,670	-0.06%
2019/09/05	4	43.91	0	0.00	43.95	4	10,660	0.04%
2019/09/02	1.1	43.51	0	0.00	43.50	1.1	10,671	0.01%
2019/08/30	0	0.00	10	43.35	43.65	-10	10,756	-0.09%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/28	1	43.50	1	43.60	43.70	0	10,818	0.00%
2019/08/23	0	0.00	6	43.00	43.10	-6	10,801	-0.06%
2019/08/20	5	43.00	0	0.00	42.90	5	11,111	0.04%
2019/08/19	5	43.35	0	0.00	43.35	5	11,128	0.04%
2019/08/16	0	0.00	6	43.25	43.15	-6	11,048	-0.05%
2019/08/15	5	41.96	0	0.00	41.90	5	10,942	0.05%
2019/08/14	1	42.15	0	0.00	42.05	1	11,055	0.01%
2019/08/13	11	42.37	0	0.00	42.30	11	11,116	0.10%
2019/08/12	5	41.90	0	0.00	41.90	5	11,259	0.04%
2019/08/08	8	41.88	0	0.00	41.90	8	11,569	0.07%
2019/08/07	2	41.70	0	0.00	41.65	2	11,618	0.02%
2019/08/06	0	0.00	2	41.80	41.70	-2	11,901	-0.02%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	5	42.40	0	0.00	42.35	5	11,942	0.04%
2019/07/30	0	0.00	1	43.55	43.50	-1	11,991	-0.01%
2019/07/25	1	43.60	0	0.00	43.90	1	12,432	0.01%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/19	2	43.63	0	0.00	43.50	2	12,593	0.02%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	3	43.65	0	0.00	43.50	3	12,580	0.02%
2019/07/12	5	44.05	2	44.05	43.95	3	12,723	0.02%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1	44.10	0	0.00	44.30	1	13,018	0.01%
2019/07/09	1	43.90	0	0.00	44.05	1	13,055	0.01%
2019/07/08	1	44.20	1	44.25	44.20	0	13,061	0.00%
2019/07/04	0.1	44.50	0	0.00	44.35	0.1	13,236	0.00%
2019/07/03	0	0.00	1	46.10	46.10	-1	13,177	-0.01%
2019/07/02	25	46.25	35	46.25	46.25	-10	13,031	-0.08%
2019/07/01	10.1	46.25	0	0.00	46.25	10.1	12,781	0.08%
2019/06/27	1.1	45.94	1	46.00	45.80	0.1	12,572	0.00%
2019/06/21	20	44.53	0	0.00	44.45	20	12,633	0.16%
2019/06/19	0	0.00	2	44.65	44.80	-2	12,755	-0.02%
2019/06/17	0	44.10	0	0.00	44.10	0	12,868	0.00%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	2	43.25	0	0.00	43.10	2	13,478	0.01%
2019/06/04	1	43.55	0	0.00	43.90	1	13,470	0.01%
2019/06/03	10.1	43.65	1	43.30	43.65	9.1	13,451	0.07%
2019/05/31	0	43.35	0	0.00	43.25	0	13,432	0.00%
2019/05/30	1	42.65	0	0.00	42.60	1	13,379	0.01%
2019/05/29	0.1	42.50	0	0.00	42.45	0.1	13,576	0.00%
2019/05/22	3	42.53	0	0.00	42.50	3	13,835	0.02%
2019/05/20	3	41.90	20	42.00	41.90	-17	13,733	-0.12%
2019/05/17	1	42.30	0	0.00	41.90	1	13,636	0.01%
2019/05/16	27	42.24	0	0.00	42.00	27	13,498	0.20%
2019/05/15	2	43.20	0	0.00	43.25	2	13,362	0.01%
2019/05/14	5	43.24	0	0.00	43.15	5	13,373	0.04%
2019/05/13	5	44.08	0	0.00	43.80	5	13,270	0.04%
2019/05/08	0	0.00	5	45.20	45.05	-5	13,438	-0.04%
2019/05/07	20	45.45	0	0.00	45.40	20	13,491	0.15%
2019/05/03	0	0.00	3	46.15	46.15	-3	13,628	-0.02%
2019/05/02	0.1	46.35	2	46.05	46.40	-1.9	13,506	-0.01%
2019/04/29	20.1	45.65	0	0.00	45.70	20.1	13,422	0.15%
2019/04/26	5	45.50	0	0.00	45.50	5	13,449	0.04%
2019/04/24	10	45.30	0	0.00	45.40	10	13,919	0.07%
2019/04/23	0	45.35	0	0.00	45.35	0	14,182	0.00%
2019/04/18	13	44.90	0	0.00	45.00	13	14,768	0.09%
2019/04/16	2	45.30	0	0.00	45.30	2	14,477	0.01%
2019/04/11	2	45.55	0	0.00	45.55	2	14,325	0.01%
2019/04/10	1	45.60	1	45.60	45.50	0	14,249	0.00%
2019/04/08	2	45.55	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	1	45.95	46.00	-1	13,801	-0.01%
2019/04/02	0.1	46.00	0	0.00	46.00	0.1	13,773	0.00%
2019/04/01	1	46.20	10	46.03	45.60	-9	13,728	-0.07%
2019/03/29	0.1	45.85	2	45.85	46.00	-1.9	13,562	-0.01%
2019/03/28	0	0.00	11	45.08	45.10	-11	13,404	-0.08%
2019/03/27	2	45.05	0	0.00	44.95	2	13,331	0.02%
2019/03/26	10	45.50	10	45.45	45.50	0	13,224	0.00%
2019/03/22	3	46.50	0	0.00	46.40	3	13,166	0.02%
2019/03/21	0	0.00	35	46.86	46.90	-35	13,054	-0.27%
2019/03/20	35	47.29	0	0.00	47.15	35	13,050	0.27%
2019/03/19	15	46.67	8	46.75	46.95	7	12,850	0.05%
2019/03/18	0	46.00	0	0.00	46.00	0	12,664	0.00%
2019/03/14	12	45.28	0	0.00	45.25	12	12,452	0.10%
2019/03/12	1	44.95	0	0.00	45.00	1	12,423	0.01%
2019/03/11	0	0.00	4	44.70	44.50	-4	12,436	-0.03%
2019/03/08	8	44.68	0	0.00	44.70	8	12,490	0.06%
2019/03/04	3.1	44.86	0	0.00	45.15	3.1	12,921	0.02%
2019/02/26	12	45.45	0	0.00	45.45	12	12,558	0.10%
2019/02/21	2	45.00	0	0.00	45.10	2	12,083	0.02%
2019/02/20	1	45.00	0	0.00	45.05	1	12,003	0.01%
2019/02/18	0	0.00	1	44.60	44.75	-1	11,801	-0.01%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/14	0	0.00	2	44.60	44.50	-2	11,660	-0.02%
2019/02/12	10	44.10	0	0.00	44.30	10	11,447	0.09%
2019/02/11	7	44.33	0	0.00	44.15	7	11,317	0.06%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	0	0.00	9	44.60	44.75	-9	11,121	-0.08%
2019/01/28	10	44.25	0	0.00	44.60	10	10,954	0.09%
2019/01/25	2	43.90	0	0.00	44.00	2	10,827	0.02%
2019/01/22	3	44.33	0	0.00	44.25	3	10,710	0.03%
2019/01/21	10	44.30	0	0.00	44.30	10	10,736	0.09%
2019/01/18	5	44.12	0	0.00	44.15	5	10,904	0.05%
2019/01/17	4	44.10	0	0.00	44.05	4	11,002	0.04%
2019/01/16	21	44.02	0	0.00	44.00	21	10,922	0.19%
2019/01/15	10	44.57	0	0.00	44.60	10	10,614	0.09%
2019/01/14	11	45.13	0	0.00	45.00	11	10,342	0.11%
2019/01/08	3	46.00	0	0.00	45.70	3	9,975	0.03%
2019/01/07	0.2	46.10	0	0.00	45.95	0.2	10,273	0.00%
2019/01/04	5	45.18	0	0.00	45.30	5	10,445	0.05%
2019/01/03	3	46.15	0	0.00	45.80	3	10,903	0.03%
2019/01/02	4	46.43	0	0.00	46.10	4	11,063	0.04%
2018/12/28	4	46.70	0	0.00	47.05	4	11,114	0.04%
2018/12/27	0	46.95	0	0.00	46.95	0	11,424	0.00%
2018/12/25	4	46.26	5	46.20	46.50	-1	11,742	-0.01%
2018/12/24	2	46.70	0	0.00	46.85	2	11,927	0.02%
2018/12/20	2	46.95	0	0.00	47.05	2	12,555	0.02%
2018/12/18	26	47.05	0	0.00	47.05	26	12,666	0.21%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/12	0	47.80	0	0.00	47.55	0	13,095	0.00%
2018/12/11	3	47.25	0	0.00	47.25	3	13,061	0.02%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/06	1.1	48.02	0	0.00	48.00	1.1	12,897	0.01%
2018/12/05	4	48.31	0	0.00	48.35	4	12,874	0.03%
2018/12/04	5	48.55	0	0.00	48.75	5	12,872	0.04%
2018/12/03	0.1	49.20	1	49.20	49.15	-0.9	12,840	-0.01%
2018/11/29	17	48.76	1	48.65	48.60	16	12,537	0.13%
2018/11/28	10	48.85	0	0.00	48.85	10	12,400	0.08%
2018/11/27	10	49.10	0	0.00	49.10	10	12,281	0.08%
2018/11/22	0	0.00	1	50.80	50.80	-1	12,229	-0.01%
2018/11/21	0	50.40	4	50.65	50.70	-4	12,268	-0.03%
2018/11/20	1	50.50	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	3	51.40	51.50	-3	12,437	-0.02%
2018/11/13	0	0.00	2	50.65	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	2	50.70	50.90	-2	12,772	-0.02%
2018/11/07	0	50.00	0	0.00	50.30	0	12,670	0.00%
2018/11/06	0.1	49.75	0	0.00	49.80	0.1	12,719	0.00%
2018/11/02	0.1	48.90	0	0.00	48.90	0.1	12,682	0.00%
2018/11/01	1.1	47.98	0	0.00	48.30	1.1	12,704	0.01%
2018/10/31	0	48.45	0	0.00	48.45	0	12,664	0.00%
2018/10/30	0	0.00	8	47.60	47.50	-8	12,580	-0.06%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	10	47.81	10	47.23	47.10	0	12,485	0.00%
2018/10/25	1	48.60	2	48.60	48.00	-1	12,226	-0.01%
2018/10/24	2	49.08	0	0.00	49.15	2	12,250	0.02%
2018/10/23	14	49.55	0	0.00	49.55	14	12,184	0.11%
2018/10/19	0	0.00	8	50.00	50.20	-8	12,270	-0.07%
2018/10/16	1	49.75	0	0.00	49.70	1	12,337	0.01%
2018/10/12	0	0.00	1	49.90	50.10	-1	12,013	-0.01%
2018/10/11	5	49.85	6	49.75	49.65	-1	11,865	-0.01%
2018/10/09	0	51.50	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0.1	51.50	0	0.00	51.60	0.1	11,184	0.00%
2018/10/03	0	51.80	0	0.00	51.80	0	10,746	0.00%
2018/10/02	0	52.10	0	0.00	52.10	0	10,636	0.00%
2018/10/01	4.1	52.01	1	52.40	52.50	3.1	10,512	0.03%
2018/09/28	0	51.80	0	0.00	51.80	0	10,484	0.00%
2018/09/27	0.1	51.60	12	51.69	51.90	-11.9	10,330	-0.12%
2018/09/17	2	50.00	0	0.00	50.00	2	10,140	0.02%
2018/09/14	0	0.00	1	50.40	50.10	-1	10,481	-0.01%
2018/09/10	1	49.40	3	49.45	49.40	-2	11,238	-0.02%
2018/09/07	5	49.71	0	0.00	49.50	5	11,443	0.04%
2018/09/06	0.1	50.30	0	0.00	50.10	0.1	11,466	0.00%
2018/09/04	0	50.90	0	0.00	50.90	0	11,548	0.00%
2018/09/03	0.1	50.60	0	0.00	50.60	0.1	11,551	0.00%
2018/08/27	10.1	50.70	2	50.60	50.70	8.1	11,774	0.07%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/09	2	50.40	0	0.00	50.40	2	12,483	0.02%
2018/08/08	0	0.00	2	50.80	50.70	-2	12,640	-0.02%
2018/08/06	0.1	50.50	0	0.00	50.40	0.1	12,831	0.00%
2018/08/03	0	50.60	0	0.00	50.80	0	13,049	0.00%
2018/08/01	0.1	50.90	8	50.88	51.00	-7.9	13,112	-0.06%
2018/07/31	0	0.00	2	50.80	50.70	-2	13,175	-0.02%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/19	2	51.00	0	0.00	50.80	2	13,137	0.02%
2018/07/17	0.1	50.70	0	0.00	50.80	0.1	13,139	0.00%
2018/07/11	4	50.03	0	0.00	50.30	4	13,360	0.03%
2018/07/10	1.1	50.41	0	0.00	50.50	1.1	13,348	0.01%
2018/07/09	0	0.00	1	50.20	50.10	-1	13,363	-0.01%
2018/07/06	1.1	49.24	0	0.00	49.45	1.1	13,375	0.01%
2018/07/04	0	0.00	240	49.99	50.00	-240	13,615	-1.76%	大賣/鉅額交易
2018/07/03	0	50.00	0	0.00	50.00	0	13,638	0.00%
2018/07/02	0.1	50.50	0	0.00	50.30	0.1	13,535	0.00%
2018/06/28	3	50.70	0	0.00	50.50	3	13,314	0.02%
2018/06/27	1	51.00	1	50.50	50.50	0	13,279	0.00%
2018/06/25	213	53.31	0	0.00	53.20	213	12,832	1.66%	大買/鉅額交易
2018/06/22	31	53.67	0	0.00	53.70	31	12,586	0.25%
2018/06/19	0.1	53.00	3	53.70	53.00	-2.9	12,672	-0.02%
2018/06/15	0	0.00	1	53.30	53.70	-1	12,431	-0.01%
2018/06/14	0	0.00	5	53.40	52.90	-5	12,213	-0.04%
2018/06/11	2	53.60	0	0.00	53.70	2	12,305	0.02%
2018/06/07	0	53.80	1	53.90	54.00	-1	12,354	-0.01%
2018/06/06	0.1	53.10	0	0.00	53.30	0.1	12,473	0.00%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	0	52.60	1	52.80	52.80	-1	12,333	-0.01%
2018/06/01	0.1	51.80	0	0.00	51.80	0.1	12,348	0.00%
2018/05/30	5	51.58	2	51.30	51.20	3	12,242	0.02%
2018/05/28	0	0.00	10	53.40	53.30	-10	12,441	-0.08%
2018/05/22	0	0.00	1	53.40	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	6	53.20	53.20	-6	12,638	-0.05%
2018/05/16	0.1	51.90	22	51.90	52.20	-21.9	12,388	-0.18%
2018/05/15	10	51.70	10	52.20	51.20	0	12,430	0.00%
2018/05/11	0	0.00	2	51.60	51.80	-2	12,840	-0.02%
2018/05/08	0	50.70	0	0.00	50.70	0	12,895	0.00%
2018/05/07	0.1	50.30	0	0.00	50.30	0.1	12,889	0.00%
2018/05/03	0	50.50	0	0.00	50.40	0	12,844	0.00%
2018/05/02	0.1	51.00	1	51.00	51.30	-0.9	13,013	-0.01%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	2	50.60	50.80	-2	13,174	-0.02%
2018/04/19	10	50.50	5	50.50	50.60	5	14,009	0.04%
2018/04/17	7	49.96	0	0.00	49.95	7	14,128	0.05%
2018/04/16	1.1	50.69	0	0.00	50.60	1.1	14,244	0.01%
2018/04/11	1	51.00	9	51.33	51.00	-8	14,669	-0.05%
2018/04/10	0	50.80	0	0.00	51.00	0	14,659	0.00%
2018/04/09	0.1	50.30	0	0.00	50.30	0.1	14,670	0.00%
2018/04/03	0	0.00	1	49.95	49.90	-1	14,590	-0.01%
2018/04/02	0.1	50.30	0	0.00	50.10	0.1	14,519	0.00%
2018/03/23	12	50.42	5	51.00	50.30	7	14,657	0.05%
2018/03/22	0	0.00	7	51.86	51.80	-7	14,418	-0.05%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/16	3.1	50.91	0	0.00	51.70	3.1	14,383	0.02%
2018/03/13	8	51.36	0	0.00	51.60	8	14,188	0.06%
2018/03/12	0	0.00	6	51.75	51.80	-6	14,194	-0.04%
2018/03/09	2	50.55	0	0.00	50.50	2	14,081	0.01%
2018/03/08	0	0.00	5	50.60	50.40	-5	14,429	-0.03%
2018/03/07	1	50.40	0	0.00	50.30	1	14,758	0.01%
2018/03/06	1.1	50.50	0	0.00	50.30	1.1	15,322	0.01%
2018/03/05	6	50.02	0	0.00	50.10	6	15,600	0.04%
2018/03/02	6	51.40	0	0.00	50.80	6	15,494	0.04%
2018/03/01	0.1	52.00	0	0.00	52.20	0.1	15,358	0.00%
2018/02/27	5	52.20	5	52.80	52.20	0	15,405	0.00%
2018/02/26	1	52.20	0	0.00	52.20	1	15,360	0.01%
2018/02/23	0	0.00	5	52.10	52.30	-5	15,567	-0.03%
2018/02/22	5	51.40	0	0.00	51.80	5	16,252	0.03%
2018/02/21	0.1	51.90	0	0.00	51.90	0.1	16,922	0.00%
2018/02/12	0	0.00	6	51.00	51.00	-6	16,782	-0.04%
2018/02/09	1	49.80	0	0.00	50.20	1	16,786	0.01%
2018/02/08	10	50.80	0	0.00	50.60	10	16,607	0.06%
2018/02/07	10.1	50.45	0	0.00	50.20	10.1	16,574	0.06%
2018/02/06	24	49.58	11	49.85	49.20	13	16,301	0.08%
2018/02/05	4	52.05	0	0.00	52.10	4	15,858	0.03%
2018/02/01	0	0.00	5	54.30	54.00	-5	15,579	-0.03%
2018/01/30	10	53.10	0	0.00	53.10	10	15,396	0.06%
2018/01/29	0	0.00	9	53.63	54.00	-9	15,380	-0.06%
2018/01/26	0	0.00	6	52.90	53.20	-6	15,407	-0.04%
2018/01/25	2	52.85	0	0.00	53.40	2	15,563	0.01%
2018/01/24	2	52.90	0	0.00	52.80	2	15,373	0.01%
2018/01/19	0	0.00	1	53.80	53.90	-1	15,384	-0.01%
2018/01/18	4	54.03	0	53.80	53.80	4	15,268	0.03%
2018/01/16	0.1	54.60	1	54.20	54.80	-0.9	14,907	-0.01%
2018/01/15	5	53.60	5	54.02	54.10	0	14,546	0.00%
2018/01/11	2	52.90	2	53.00	53.00	0	14,227	0.00%
2018/01/10	1	53.40	2	53.05	53.00	-1	14,236	-0.01%
2018/01/09	0	52.30	12	52.33	52.50	-12	14,055	-0.09%
2018/01/08	0.1	52.30	3	52.30	52.50	-2.9	13,984	-0.02%
2018/01/05	0	0.00	2	52.00	52.20	-2	13,900	-0.01%
2018/01/04	2	51.40	5	51.80	51.90	-3	13,779	-0.02%
2018/01/03	3	51.40	5	51.50	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	10	50.80	51.00	-10	13,535	-0.07%