富邦金 (2881)-元富-屏東券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548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-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/21	1.1	72.52	0	0.00	72.90	1.1	16,866	0.01%
2024/05/20	1	73.40	0.1	73.90	73.80	0.9	16,774	0.01%
2024/05/17	2.1	74.74	1.2	74.77	74.60	0.9	16,753	0.01%
2024/05/16	1	73.60	3	75.40	73.90	-2	16,559	-0.01%
2024/05/15	0	0.00	6.5	73.62	73.80	-6.5	16,076	-0.04%
2024/05/14	3	71.10	1	71.50	71.20	2	15,585	0.01%
2024/05/13	2.5	71.18	0	0.00	71.50	2.5	15,535	0.02%
2024/05/10	0.2	71.01	1.7	70.80	71.80	-1.5	15,359	-0.01%
2024/05/09	1	69.80	0	0.00	69.90	1	14,925	0.01%
2024/05/08	0.2	69.72	0	0.00	69.90	0.2	14,769	0.00%
2024/05/07	0.2	69.80	0	0.00	69.90	0.2	14,815	0.00%
2024/05/06	0	0.00	2	69.85	70.00	-2	14,722	-0.01%
2024/05/03	0.1	68.90	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	0	69.30	7	69.41	69.00	-7	14,623	-0.05%
2024/04/30	0	0.00	6	69.50	69.10	-6	14,584	-0.04%
2024/04/29	0	0.00	3	69.47	69.40	-3	14,502	-0.02%
2024/04/26	0	0.00	10	67.80	67.60	-10	14,280	-0.07%
2024/04/25	1	66.40	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0.1	66.80	0	0.00	66.80	0.1	14,297	0.00%
2024/04/19	13	65.02	6	65.20	65.00	7	14,682	0.05%
2024/04/18	0	0.00	1	65.90	66.30	-1	14,312	-0.01%
2024/04/17	1	65.70	0	0.00	66.00	1	14,158	0.01%
2024/04/16	1.7	66.26	0	0.00	65.70	1.7	14,009	0.01%
2024/04/15	1.1	67.60	2	67.20	67.40	-0.9	13,715	-0.01%
2024/04/12	14.1	67.83	0	0.00	67.80	14.1	13,827	0.10%
2024/04/11	3	68.37	0	0.00	68.40	3	13,737	0.02%
2024/04/10	1.1	69.44	0	0.00	69.20	1.1	13,540	0.01%
2024/04/09	0	69.60	0	0.00	70.00	0	13,590	0.00%
2024/04/08	0	0.00	1.1	68.61	68.70	-1.1	13,482	-0.01%
2024/04/03	1	68.90	0	0.00	68.60	1	13,479	0.01%
2024/04/02	2	69.30	1	69.40	69.50	1	13,362	0.01%
2024/04/01	1.1	69.79	0	0.00	69.50	1.1	13,371	0.01%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/27	8	69.50	0	0.00	69.80	8	13,244	0.06%
2024/03/26	0	0.00	2	69.25	69.60	-2	13,283	-0.02%
2024/03/25	7	69.37	0	0.00	69.00	7	13,373	0.05%
2024/03/22	3	70.90	1.1	70.72	69.60	1.9	13,255	0.01%
2024/03/21	0.1	70.30	0	0.00	70.70	0.1	13,122	0.00%
2024/03/20	2	69.80	0.3	69.90	69.60	1.8	13,290	0.01%
2024/03/19	0	69.80	1	69.90	69.80	-1	13,945	-0.01%
2024/03/18	0.8	69.40	0	0.00	69.50	0.8	13,834	0.01%
2024/03/15	3.2	69.53	0	0.00	69.60	3.2	13,747	0.02%
2024/03/14	6	70.38	3	70.53	70.70	3	13,274	0.02%
2024/03/13	1	69.50	0	0.00	69.90	1	13,016	0.01%
2024/03/12	0	0.00	0.2	69.50	69.70	-0.2	13,025	0.00%
2024/03/08	0	0.00	2	69.20	69.20	-2	12,838	-0.02%
2024/03/07	3	67.40	0	0.00	68.10	3	12,575	0.02%
2024/03/06	2	67.45	1	67.50	67.30	1	12,463	0.01%
2024/03/05	0	0.00	0.9	67.30	67.30	-0.9	12,754	-0.01%
2024/03/04	0	0.00	3.2	67.50	67.40	-3.2	12,816	-0.02%
2024/03/01	0.1	67.80	0	0.00	67.40	0.1	12,878	0.00%
2024/02/29	0	0.00	6	68.08	68.00	-6	12,846	-0.05%
2024/02/27	0	67.00	1	66.70	66.90	-1	12,588	-0.01%
2024/02/26	0	0.00	0.3	66.60	66.90	-0.3	12,529	0.00%
2024/02/23	0	0.00	2.2	66.68	66.60	-2.2	12,538	-0.02%
2024/02/22	0	0.00	0	66.30	66.50	0	12,925	0.00%
2024/02/21	0.2	66.20	2.7	66.10	66.30	-2.5	13,007	-0.02%
2024/02/20	0	0.00	67	66.31	66.50	-67	13,092	-0.51%
2024/02/19	1	66.00	0.7	65.90	66.10	0.3	13,089	0.00%
2024/02/16	0	0.00	5	65.50	65.90	-5	13,316	-0.04%
2024/02/15	0	0.00	18	65.54	65.30	-18	13,218	-0.14%
2024/02/05	0	64.50	0	0.00	64.70	0	12,987	0.00%
2024/02/01	0.1	64.40	0	0.00	64.80	0.1	12,788	0.00%
2024/01/29	0	0.00	0.1	64.70	64.80	-0.1	12,620	0.00%
2024/01/26	0	64.60	3	64.80	64.80	-3	12,633	-0.02%
2024/01/25	0	0.00	4	64.48	64.60	-4	12,627	-0.03%
2024/01/24	0	0.00	10	64.41	64.40	-10	12,680	-0.08%
2024/01/22	1.1	63.11	1	63.30	63.20	0.1	12,692	0.00%
2024/01/18	3	61.90	1	62.30	62.30	2	12,575	0.02%
2024/01/17	6	62.53	0	0.00	62.30	6	12,378	0.05%
2024/01/16	1	63.40	0	0.00	63.20	1	12,011	0.01%
2024/01/11	0	0.00	16.3	64.13	63.90	-16.3	12,340	-0.13%
2024/01/09	0	0.00	2.4	64.34	64.00	-2.4	12,669	-0.02%
2024/01/08	1	64.00	9	64.14	64.10	-8	12,707	-0.06%
2024/01/05	3	63.27	0.8	63.40	63.20	2.3	12,586	0.02%
2024/01/04	0.1	63.60	0	63.80	63.50	0.1	12,612	0.00%
2024/01/03	4	63.40	0	0.00	63.70	4	12,742	0.03%
2023/12/29	0	0.00	1	64.70	64.80	-1	12,693	-0.01%
2023/12/27	0	0.00	0.1	64.60	64.60	-0.1	12,812	0.00%
2023/12/26	0	0.00	0.9	64.10	64.30	-0.9	12,796	-0.01%
2023/12/22	0.1	63.50	1	63.40	63.50	-0.9	12,920	-0.01%
2023/12/21	0.1	63.50	0	0.00	63.40	0.1	13,057	0.00%
2023/12/20	3	63.60	0	0.00	63.60	3	13,042	0.02%
2023/12/19	4	63.60	0	0.00	63.90	4	13,026	0.03%
2023/12/18	1.1	64.30	0	0.00	64.50	1.1	13,092	0.01%
2023/12/15	61	64.91	0	64.90	65.10	61	13,080	0.47%
2023/12/14	1.1	64.22	29.2	65.03	65.20	-28.1	12,662	-0.22%
2023/12/13	0.3	63.00	0	0.00	62.90	0.3	11,823	0.00%
2023/12/12	0	0.00	0	62.90	63.10	0	11,987	0.00%
2023/12/07	5.1	63.06	1	63.30	63.20	4.1	11,888	0.03%
2023/12/06	3	63.60	0	0.00	63.80	3	11,678	0.03%
2023/12/05	2	63.60	1.3	64.03	64.10	0.7	11,639	0.01%
2023/12/04	0	0.00	2.1	64.20	64.40	-2.1	11,562	-0.02%
2023/12/01	4.2	63.69	0	0.00	63.80	4.2	11,614	0.04%
2023/11/30	1	64.00	0	0.00	64.40	1	11,635	0.01%
2023/11/29	0	0.00	0.1	64.00	63.70	-0.1	11,359	0.00%
2023/11/28	0.7	63.80	2	63.90	63.90	-1.3	11,377	-0.01%
2023/11/27	6	63.77	0	0.00	63.50	6	11,505	0.05%
2023/11/24	0	63.80	0	0.00	63.90	0	11,496	0.00%
2023/11/22	0	0.00	3	64.50	64.60	-3	11,573	-0.03%
2023/11/21	1.1	64.13	10.9	64.54	64.90	-9.8	11,556	-0.09%
2023/11/20	11	63.30	9.1	63.12	63.50	1.9	11,121	0.02%
2023/11/17	2	63.15	3	63.30	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	4.6	62.87	62.90	-4.6	10,907	-0.04%
2023/11/15	0	0.00	20	62.53	62.70	-20	10,849	-0.18%
2023/11/14	0	0.00	0.1	61.70	61.70	-0.1	10,586	0.00%
2023/11/13	0.1	61.50	1	61.40	61.70	-0.9	10,655	-0.01%
2023/11/03	0	0.00	0.8	61.10	61.30	-0.8	11,525	-0.01%
2023/11/02	0	0.00	15.1	60.80	60.90	-15.1	11,606	-0.13%
2023/11/01	1.1	59.91	0	0.00	60.00	1.1	11,598	0.01%
2023/10/27	0.1	60.23	2	60.20	60.30	-1.9	12,134	-0.02%
2023/10/26	1	59.50	0	0.00	59.60	1	12,483	0.01%
2023/10/24	1	59.80	0	0.00	59.90	1	12,831	0.01%
2023/10/23	5.3	60.00	4.3	59.81	59.90	1	12,972	0.01%
2023/10/20	1	59.40	0	0.00	60.70	1	12,837	0.01%
2023/10/18	0	61.10	2.6	61.25	61.40	-2.6	12,692	-0.02%
2023/10/17	0.8	61.10	0	0.00	61.30	0.8	12,598	0.01%
2023/10/16	0	0.00	4.2	60.79	61.00	-4.2	13,008	-0.03%
2023/10/12	0	61.30	0	0.00	61.70	0	13,830	0.00%
2023/10/11	0.1	61.30	0	0.00	61.60	0.1	13,883	0.00%
2023/10/06	0.5	60.70	0	60.80	60.70	0.5	13,848	0.00%
2023/10/05	3	59.80	0	0.00	60.50	3	14,091	0.02%
2023/10/04	5	59.80	2	59.70	59.70	3	14,204	0.02%
2023/10/03	4	60.38	0	0.00	60.50	4	14,058	0.03%
2023/10/02	2	60.75	0	0.00	60.80	2	14,187	0.01%
2023/09/26	0	60.50	0	0.00	60.60	0	14,355	0.00%
2023/09/21	0	61.50	0	0.00	61.40	0	14,252	0.00%
2023/09/20	0	0.00	0.1	62.20	62.10	-0.1	14,145	0.00%
2023/09/19	0	0.00	3	62.67	62.60	-3	14,108	-0.02%
2023/09/18	0	0.00	0.4	62.65	62.80	-0.4	14,238	0.00%
2023/09/15	1	62.90	0	0.00	62.50	1	14,283	0.01%
2023/09/12	0	0.00	5	62.10	62.10	-5	14,457	-0.03%
2023/09/11	1	61.60	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0	62.00	0	0.00	61.80	0	14,636	0.00%
2023/09/07	8	61.21	0.1	61.50	61.20	7.9	14,888	0.05%
2023/09/06	5.4	61.51	0	0.00	61.40	5.4	14,932	0.04%
2023/09/05	2.1	61.85	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	2	62.30	0	0.00	62.20	2	15,154	0.01%
2023/09/01	2	64.79	9.4	64.86	64.80	-7.4	15,252	-0.05%
2023/08/31	2	63.70	0	0.00	63.60	2	15,202	0.01%
2023/08/30	0	0.00	1.1	64.48	64.50	-1.1	15,332	-0.01%
2023/08/29	0	0.00	5	64.20	64.40	-5	15,360	-0.03%
2023/08/28	0	0.00	5	64.10	64.10	-5	15,470	-0.03%
2023/08/25	2	62.60	0.1	63.25	62.80	1.9	15,792	0.01%
2023/08/24	10	63.30	2.2	63.20	63.30	7.9	15,792	0.05%
2023/08/23	3	62.80	2.1	63.00	62.80	1	15,914	0.01%
2023/08/22	5	62.76	2	62.60	62.80	3	15,989	0.02%
2023/08/18	1	62.60	0	0.00	62.40	1	16,100	0.01%
2023/08/17	7	62.10	1	61.60	62.50	6	16,188	0.04%
2023/08/16	2.1	62.60	0	0.00	62.50	2.1	16,093	0.01%
2023/08/15	1	63.12	0	64.00	63.50	1	16,282	0.01%
2023/08/14	8	63.86	1.1	63.81	63.90	7	16,421	0.04%
2023/08/11	1	65.50	3	65.60	65.40	-2	16,400	-0.01%
2023/08/10	0	0.00	2	65.35	65.40	-2	16,416	-0.01%
2023/08/09	3.1	64.91	0	0.00	65.30	3.1	16,407	0.02%
2023/08/07	0	0.00	0.4	65.10	65.50	-0.4	16,382	0.00%
2023/08/04	0	64.80	2.8	64.87	64.80	-2.8	16,316	-0.02%
2023/08/02	6	65.50	0.2	65.30	65.10	5.8	16,297	0.04%
2023/08/01	2.1	65.60	7	65.94	66.50	-4.9	15,960	-0.03%
2023/07/31	0.1	65.50	3.4	65.67	65.50	-3.3	15,665	-0.02%
2023/07/28	3	65.10	2	65.40	65.40	1	15,362	0.01%
2023/07/27	4	65.55	16.1	65.43	65.50	-12.1	15,296	-0.08%
2023/07/26	0.1	64.30	4	64.50	64.50	-3.9	15,046	-0.03%
2023/07/25	0	62.90	0	0.00	62.90	0	15,020	0.00%
2023/07/24	0	0.00	4	62.60	62.60	-4	15,005	-0.03%
2023/07/21	0.1	63.10	10	63.00	63.00	-9.9	15,021	-0.07%
2023/07/20	1	63.60	10.1	63.16	63.50	-9.1	14,889	-0.06%
2023/07/19	7.2	65.28	0	0.00	64.80	7.2	14,630	0.05%
2023/07/18	1.5	65.43	49.2	65.43	65.60	-47.7	14,191	-0.34%
2023/07/17	3.7	63.52	9.4	64.46	65.00	-5.7	13,720	-0.04%
2023/07/14	0	0.00	1.2	62.48	62.50	-1.2	13,211	-0.01%
2023/07/12	30	61.90	1	61.99	62.00	29	12,912	0.22%
2023/07/11	3	61.40	1	61.50	61.40	2	12,824	0.02%
2023/07/07	6	59.82	0	0.00	60.00	6	12,651	0.05%
2023/07/06	2	60.55	0	0.00	60.30	2	12,548	0.02%
2023/07/03	0	0.00	0.2	61.30	61.30	-0.2	12,203	0.00%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0	0.00	0	61.40	61.30	0	12,180	0.00%
2023/06/27	0	0.00	2	60.70	60.60	-2	12,038	-0.02%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	0	61.30	0	0.00	61.40	0	11,924	0.00%
2023/06/20	0	61.10	0	0.00	61.10	0	11,955	0.00%
2023/06/14	0	0.00	19.5	62.00	61.80	-19.5	12,219	-0.16%
2023/06/13	2.1	61.25	0	0.00	61.10	2.1	12,343	0.02%
2023/06/08	1	60.60	0	0.00	60.80	1	12,494	0.01%
2023/06/07	0	0.00	0.2	61.80	61.80	-0.2	12,352	0.00%
2023/06/05	0	61.80	0	0.00	61.70	0	12,299	0.00%
2023/06/01	0.2	60.51	0	0.00	60.40	0.2	12,041	0.00%
2023/05/31	0	61.10	0	0.00	60.80	0	11,927	0.00%
2023/05/30	0	0.00	2	61.30	60.80	-2	11,582	-0.02%
2023/05/29	0	61.20	4	61.30	61.10	-4	11,633	-0.03%
2023/05/26	1.1	60.04	0	60.80	60.50	1.1	11,608	0.01%
2023/05/25	1	60.31	3	60.60	60.40	-2	11,589	-0.02%
2023/05/24	4	60.95	14	60.94	61.40	-10	11,565	-0.09%
2023/05/23	0	62.00	3.1	61.54	61.40	-3.1	11,496	-0.03%
2023/05/19	0	0.00	37	61.90	61.60	-37	11,470	-0.32%
2023/05/18	15	60.95	2.6	60.82	61.10	12.4	11,160	0.11%
2023/05/17	0	0.00	4	60.13	60.20	-4	10,900	-0.04%
2023/05/15	0.7	59.15	0	0.00	59.40	0.7	10,721	0.01%
2023/05/12	2	59.10	0	0.00	59.00	2	10,668	0.02%
2023/05/11	0	0.00	0.3	59.50	59.50	-0.3	10,614	0.00%
2023/05/10	1	59.20	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0	0.00	0	59.40	59.50	0	10,632	0.00%
2023/05/08	0	0.00	1.2	59.40	59.40	-1.2	10,733	-0.01%
2023/05/05	0.8	59.20	0	0.00	59.10	0.8	10,707	0.01%
2023/05/04	0.1	58.80	0	0.00	59.10	0.1	10,960	0.00%
2023/05/03	0.1	58.60	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0	58.80	0.1	58.70	58.80	-0.1	11,425	0.00%
2023/04/28	0.1	58.90	2.6	59.00	59.00	-2.5	11,833	-0.02%
2023/04/27	0	0.00	0.9	57.60	57.70	-0.9	11,860	-0.01%
2023/04/26	0.3	57.60	0.5	57.48	57.80	-0.2	11,935	0.00%
2023/04/25	0.3	57.80	0	0.00	57.50	0.3	11,854	0.00%
2023/04/21	0.1	58.30	0	0.00	57.90	0.1	12,012	0.00%
2023/04/20	5	57.80	0.3	57.84	57.90	4.8	12,097	0.04%
2023/04/19	0.1	58.20	1	58.50	58.20	-0.9	12,308	-0.01%
2023/04/17	0.3	58.40	4	58.35	58.50	-3.7	12,462	-0.03%
2023/04/14	0.3	57.55	3	58.37	58.60	-2.7	12,465	-0.02%
2023/04/13	0.3	57.50	0	0.00	57.40	0.3	12,353	0.00%
2023/04/12	5.2	57.01	0	0.00	57.30	5.2	12,300	0.04%
2023/04/11	10	57.00	0	0.00	57.10	10	12,297	0.08%
2023/04/10	5	57.00	0	0.00	57.10	5	12,282	0.04%
2023/03/31	0.1	56.80	0	0.00	56.50	0.1	12,223	0.00%
2023/03/29	0	0.00	0.1	56.80	56.90	-0.1	12,306	0.00%
2023/03/23	1	56.00	12.2	56.45	56.50	-11.2	13,077	-0.09%
2023/03/22	2.2	56.20	3.2	56.31	56.20	-1	13,097	-0.01%
2023/03/21	0.3	55.37	3	55.40	55.30	-2.7	13,028	-0.02%
2023/03/20	2.4	55.03	0	0.00	55.00	2.4	13,252	0.02%
2023/03/17	6.6	55.63	0	0.00	55.50	6.6	13,148	0.05%
2023/03/16	12.1	55.42	1	55.30	55.10	11.1	13,023	0.09%
2023/03/15	11.2	56.76	3	56.63	56.50	8.2	12,799	0.06%
2023/03/14	8.4	56.69	0	0.00	56.70	8.4	12,817	0.07%
2023/03/13	3.4	57.53	0	0.00	57.70	3.4	12,695	0.03%
2023/03/10	9.1	58.51	0	0.00	58.30	9.1	12,600	0.07%
2023/03/09	2.1	59.46	0	0.00	59.40	2.1	12,587	0.02%
2023/03/08	1.1	59.69	1.2	59.78	60.00	-0.1	13,017	0.00%
2023/03/07	0.1	59.80	0.1	59.80	59.80	0.1	13,258	0.00%
2023/03/06	2	59.80	1.1	60.10	60.00	1	13,412	0.01%
2023/03/03	0.1	59.40	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	0.1	59.50	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	0.1	59.40	0	0.00	59.00	0.1	13,838	0.00%
2023/02/24	0.1	59.90	2	59.70	60.00	-1.9	13,752	-0.01%
2023/02/23	2	59.80	0	0.00	59.80	2	13,705	0.01%
2023/02/22	2	60.00	2.4	59.49	59.90	-0.4	13,657	0.00%
2023/02/20	0.2	60.55	1	60.70	60.70	-0.8	13,746	-0.01%
2023/02/17	1	60.00	0	0.00	60.30	1	13,818	0.01%
2023/02/16	0.1	59.70	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	0.1	59.50	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	0	60.00	1	59.80	60.10	-1	14,414	-0.01%
2023/02/13	1.2	59.67	0	0.00	59.50	1.2	14,449	0.01%
2023/02/10	2.8	59.05	0	0.00	58.90	2.8	14,442	0.02%
2023/02/09	1	58.91	0	0.00	59.10	1	14,470	0.01%
2023/02/08	4.5	59.20	0	59.40	59.20	4.5	14,506	0.03%
2023/02/07	1	59.40	0	0.00	59.40	1	14,443	0.01%
2023/02/06	0	59.30	0	0.00	59.40	0	14,380	0.00%
2023/02/03	1.1	59.95	2.2	60.01	59.80	-1.1	14,258	-0.01%
2023/02/02	2.1	60.11	3.1	60.47	60.50	-0.9	14,283	-0.01%
2023/02/01	2	59.80	2	60.20	60.00	0	14,100	0.00%
2023/01/31	0	60.30	1	60.60	60.20	-1	14,018	-0.01%
2023/01/30	2	60.20	0.1	61.00	61.00	2	13,815	0.01%
2023/01/17	0	0.00	2.1	59.85	59.80	-2.1	13,454	-0.02%
2023/01/13	1	58.90	1	58.80	58.70	0	13,228	0.00%
2023/01/12	0.2	58.60	2	58.60	58.90	-1.8	13,367	-0.01%
2023/01/10	0	0.00	0.1	58.90	59.20	-0.1	13,552	0.00%
2023/01/06	0	0.00	0.1	58.27	58.50	-0.1	13,433	0.00%
2023/01/05	1	58.00	0	0.00	58.50	1	13,640	0.01%
2023/01/04	0.1	57.20	0	0.00	57.20	0.1	13,576	0.00%
2023/01/03	1.1	55.65	0	0.00	56.40	1.1	13,773	0.01%
2022/12/29	0	0.00	1	56.20	56.00	-1	13,846	-0.01%
2022/12/28	0	0.00	0	57.00	56.70	0	13,972	0.00%
2022/12/26	0	0.00	0.2	56.80	56.80	-0.2	14,274	0.00%
2022/12/23	0	0.00	0.1	56.80	56.70	-0.1	14,784	0.00%
2022/12/22	0.1	56.67	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	0	0.00	1	56.40	56.20	-1	15,258	-0.01%
2022/12/20	0	55.67	1	55.50	56.20	-1	15,379	-0.01%
2022/12/16	1.1	56.61	0	0.00	56.10	1.1	15,360	0.01%
2022/12/15	0	0.00	0.1	57.30	57.30	-0.1	15,307	0.00%
2022/12/12	0.2	57.50	0	0.00	57.50	0.2	15,523	0.00%
2022/12/09	1	57.50	0.1	57.60	57.50	0.9	15,492	0.01%
2022/12/08	6	57.50	0	0.00	57.00	6	15,543	0.04%
2022/12/05	0	0.00	1	59.50	59.20	-1	15,665	-0.01%
2022/12/02	0	0.00	2	60.20	60.10	-2	15,697	-0.01%
2022/12/01	0	60.40	0.3	60.60	60.40	-0.2	15,818	0.00%
2022/11/30	0	0.00	4	60.33	60.80	-4	15,651	-0.03%
2022/11/29	0	0.00	2	59.40	59.60	-2	15,187	-0.01%
2022/11/28	3	57.67	7.5	58.10	57.90	-4.5	14,933	-0.03%
2022/11/25	1	57.90	7.3	57.95	57.90	-6.3	14,874	-0.04%
2022/11/24	6	57.37	6	57.53	57.70	0	14,815	0.00%
2022/11/23	0	0.00	301.1	56.56	57.10	-301.1	14,784	-2.04%	大賣/鉅額交易
2022/11/22	44	55.11	86	55.45	55.90	-42	14,719	-0.29%
2022/11/21	2.1	55.31	2.1	55.30	55.50	0	14,781	0.00%
2022/11/18	0	55.35	0	0.00	55.30	0	14,865	0.00%
2022/11/17	1	54.80	1	55.50	55.50	0	14,939	0.00%
2022/11/16	30	56.00	8.3	56.30	55.50	21.8	15,000	0.14%
2022/11/15	0	0.00	27.8	56.38	56.40	-27.8	14,972	-0.19%
2022/11/14	1.1	56.15	0	0.00	56.30	1.1	14,896	0.01%
2022/11/11	340.1	55.60	5.3	55.10	55.50	334.8	14,748	2.27%	大買/鉅額交易
2022/11/09	0	53.70	0	0.00	53.70	0	14,324	0.00%
2022/11/08	0.1	53.20	1	52.90	53.20	-0.9	14,272	-0.01%
2022/11/07	1	52.10	0.4	52.60	52.80	0.6	14,314	0.00%
2022/11/04	1	51.40	1.1	51.61	51.50	-0.1	14,616	0.00%
2022/11/03	0.1	51.68	0	0.00	51.70	0.1	14,659	0.00%
2022/11/02	1.1	51.81	4.1	51.88	51.90	-3	14,696	-0.02%
2022/11/01	1.1	51.15	0	0.00	52.00	1.1	14,820	0.01%
2022/10/31	1.1	51.23	1	51.40	51.00	0.1	15,003	0.00%
2022/10/28	0.1	51.39	1	51.40	51.50	-0.9	15,117	-0.01%
2022/10/27	1	51.20	0	0.00	51.10	1	15,265	0.01%
2022/10/26	2	50.40	1.1	50.13	50.40	0.9	15,365	0.01%
2022/10/25	3.1	49.46	0.3	49.85	49.95	2.8	15,349	0.02%
2022/10/24	0.1	50.00	1	50.20	49.80	-0.9	15,418	-0.01%
2022/10/21	1.1	49.56	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	4	49.36	1.2	49.66	49.95	2.8	16,274	0.02%
2022/10/19	0	0.00	1	50.60	50.40	-1	16,593	-0.01%
2022/10/18	0	0.00	1	49.60	50.50	-1	16,666	-0.01%
2022/10/17	1.1	48.68	0	0.00	48.70	1.1	16,711	0.01%
2022/10/14	1.1	48.87	1	49.05	48.45	0.1	16,847	0.00%
2022/10/13	6.4	48.92	2.4	48.19	48.15	4	17,060	0.02%
2022/10/12	1.6	49.58	1	49.60	49.60	0.6	17,138	0.00%
2022/10/11	2	49.70	3	49.50	49.50	-1	17,391	-0.01%
2022/10/07	0.2	50.60	8	50.71	50.70	-7.8	17,483	-0.04%
2022/10/06	1	50.70	0	0.00	50.70	1	17,702	0.01%
2022/10/05	2.1	50.51	12	50.50	50.60	-9.9	17,977	-0.06%
2022/10/04	3.2	49.20	1	49.15	49.45	2.2	18,198	0.01%
2022/10/03	9.2	49.26	1	48.90	48.90	8.2	18,097	0.05%
2022/09/30	9.8	49.57	3	49.25	49.90	6.8	18,121	0.04%
2022/09/29	10	50.10	5	50.10	50.30	5	17,935	0.03%
2022/09/28	1.6	50.34	0	0.00	50.10	1.6	17,904	0.01%
2022/09/27	7	52.03	0	0.00	51.90	7	17,867	0.04%
2022/09/26	27.7	53.08	21	53.66	52.90	6.7	17,813	0.04%
2022/09/23	5.2	54.08	2	54.10	53.80	3.2	17,932	0.02%
2022/09/22	5.2	53.01	6	54.22	54.40	-0.8	18,087	0.00%
2022/09/21	2.2	56.77	0	0.00	56.50	2.2	17,955	0.01%
2022/09/20	0.1	57.02	0	0.00	56.90	0.1	17,821	0.00%
2022/09/19	0.1	56.90	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	2	56.40	10	56.60	56.50	-8	17,869	-0.04%
2022/09/15	3	56.80	0	0.00	56.80	3	17,757	0.02%
2022/09/14	13.2	56.72	0	0.00	56.70	13.2	17,795	0.07%
2022/09/13	2	57.70	0	0.00	57.70	2	17,951	0.01%
2022/09/12	0.1	57.50	0	0.00	57.30	0.1	18,122	0.00%
2022/09/08	3.3	56.42	0	0.00	56.50	3.3	18,203	0.02%
2022/09/07	1.2	56.15	2	56.20	56.10	-0.8	18,272	0.00%
2022/09/06	1.1	56.71	0	0.00	56.90	1.1	18,236	0.01%
2022/09/05	1	56.40	0	0.00	56.60	1	18,410	0.01%
2022/09/02	1.1	56.64	0	0.00	56.60	1.1	18,653	0.01%
2022/09/01	8.1	56.83	0	0.00	57.10	8.1	18,831	0.04%
2022/08/30	5	57.20	1	57.30	57.30	4	18,747	0.02%
2022/08/29	3.1	57.61	0	0.00	57.60	3.1	18,924	0.02%
2022/08/26	3	58.50	1	58.50	58.50	2	18,938	0.01%
2022/08/25	0	0.00	5	58.90	58.30	-5	18,981	-0.03%
2022/08/24	12	58.12	0	0.00	58.30	12	19,096	0.06%
2022/08/23	2	58.20	1	58.40	58.20	1	20,315	0.00%
2022/08/22	7.2	58.81	0	0.00	58.80	7.2	20,608	0.03%
2022/08/19	0	0.00	2	59.70	60.00	-2	20,843	-0.01%
2022/08/18	12.1	59.81	0	0.00	60.00	12.1	21,181	0.06%
2022/08/17	1.1	60.41	1.4	60.37	60.50	-0.3	21,624	0.00%
2022/08/16	0.9	60.30	0	0.00	60.00	0.9	21,915	0.00%
2022/08/15	5	60.10	2	60.20	60.10	3	22,460	0.01%
2022/08/12	1	60.00	0	0.00	60.00	1	22,599	0.00%
2022/08/11	2	59.40	0	0.00	59.90	2	22,914	0.01%
2022/08/10	0	0.00	1	58.20	58.20	-1	23,040	0.00%
2022/08/09	0.3	58.40	1.2	58.22	57.90	-0.9	23,536	0.00%
2022/08/08	1.1	57.53	11.1	57.50	58.10	-10	24,189	-0.04%
2022/08/05	3	56.60	61	56.72	57.00	-58	24,727	-0.23%
2022/08/04	2	55.90	1	56.00	56.00	1	25,216	0.00%
2022/08/03	1.2	55.87	2	56.40	56.60	-0.8	25,415	0.00%
2022/08/02	4.1	55.83	1	56.40	56.60	3.1	25,976	0.01%
2022/08/01	1	56.50	0	0.00	56.60	1	26,481	0.00%
2022/07/29	30	56.08	0	0.00	56.10	30	27,374	0.11%
2022/07/28	1.1	56.13	21.1	56.21	56.30	-20	27,378	-0.07%
2022/07/27	34.9	54.85	3	55.40	55.30	31.9	27,223	0.12%
2022/07/26	3.1	59.18	10	59.20	59.20	-6.9	26,627	-0.03%
2022/07/25	17.1	58.96	1	59.10	59.20	16.1	26,269	0.06%
2022/07/22	5	58.40	2	58.20	58.40	3	26,169	0.01%
2022/07/21	8.1	57.45	0	0.00	58.40	8.1	26,216	0.03%
2022/07/20	1	59.10	1.8	59.23	58.10	-0.8	26,099	0.00%
2022/07/19	4.1	58.70	0	0.00	58.60	4.1	26,050	0.02%
2022/07/18	2.2	58.00	3	59.20	59.60	-0.9	25,942	0.00%
2022/07/15	0.1	57.60	6	57.40	57.30	-5.9	25,728	-0.02%
2022/07/14	1.1	58.31	1	58.80	58.30	0.1	25,586	0.00%
2022/07/13	3	57.93	11	57.91	58.70	-8	25,488	-0.03%
2022/07/12	11.1	56.55	0	0.00	55.80	11.1	25,377	0.04%
2022/07/11	4	58.40	1	58.40	58.20	3	25,036	0.01%
2022/07/08	1.3	59.08	0	0.00	58.90	1.3	25,076	0.01%
2022/07/07	1	58.40	5	59.00	59.20	-4	24,927	-0.02%
2022/07/06	7.7	58.55	4	58.98	58.20	3.7	24,827	0.01%
2022/07/05	54	60.16	4	59.55	60.30	50	24,783	0.20%
2022/07/04	3.1	57.84	2	58.60	57.90	1.1	24,607	0.00%
2022/07/01	19.1	59.18	51	59.64	58.30	-31.9	24,789	-0.13%
2022/06/30	1	60.40	1	60.20	59.80	0	24,569	0.00%
2022/06/29	1	60.70	0.1	61.20	60.80	0.9	24,593	0.00%
2022/06/27	1	62.40	0	0.00	61.90	1	24,701	0.00%
2022/06/24	5	61.74	1.7	61.82	61.90	3.3	24,659	0.01%
2022/06/23	3.2	61.06	1.1	61.11	61.10	2.2	24,684	0.01%
2022/06/22	1	62.10	0	0.00	61.70	1	24,595	0.00%
2022/06/21	1	62.04	13	63.00	63.20	-12	24,682	-0.05%
2022/06/20	4.1	61.01	9	60.58	60.20	-4.9	24,679	-0.02%
2022/06/17	9	60.92	1	60.80	60.80	8	24,543	0.03%
2022/06/16	21.2	62.38	3	61.70	61.90	18.2	24,428	0.07%
2022/06/14	3.1	62.29	2	61.60	62.00	1.1	24,679	0.00%
2022/06/13	14	61.67	1	61.80	61.80	13	24,582	0.05%
2022/06/10	5.1	62.85	0	0.00	62.90	5.1	24,422	0.02%
2022/06/09	3	63.30	1	63.20	63.40	2	24,384	0.01%
2022/06/08	1	63.61	0	0.00	63.80	1	24,372	0.00%
2022/06/07	0.1	63.70	0	0.00	63.40	0.1	24,563	0.00%
2022/06/06	0	64.10	2	63.40	64.00	-2	24,544	-0.01%
2022/06/02	0	63.90	2	63.90	63.70	-2	25,130	-0.01%
2022/06/01	1	63.61	3	63.30	63.60	-2	25,783	-0.01%
2022/05/31	4.6	63.84	15	63.28	64.10	-10.4	25,952	-0.04%
2022/05/30	7	62.81	17	63.05	63.20	-10	24,693	-0.04%
2022/05/27	4	60.90	5	60.78	61.30	-1	24,505	0.00%
2022/05/26	10	59.97	3	60.20	59.70	7	24,455	0.03%
2022/05/25	10.1	59.38	1	59.60	59.50	9.1	24,745	0.04%
2022/05/24	9.1	60.33	3	60.57	60.10	6.1	24,729	0.02%
2022/05/23	22.4	60.70	1	60.50	60.50	21.4	24,463	0.09%
2022/05/20	2	61.80	1	62.20	61.80	1	24,138	0.00%
2022/05/19	8.3	61.85	24	61.93	61.60	-15.7	23,987	-0.07%
2022/05/18	19.3	63.13	8	62.70	63.70	11.3	23,626	0.05%
2022/05/17	13.2	61.75	0	0.00	61.60	13.2	23,407	0.06%
2022/05/16	15	62.57	8	62.30	62.40	7	23,070	0.03%
2022/05/13	36.1	63.44	35	63.49	63.50	1.1	22,557	0.01%
2022/05/12	30.7	64.45	10	63.50	63.30	20.7	22,023	0.09%
2022/05/11	6	66.15	0	0.00	66.20	6	21,432	0.03%
2022/05/10	14.3	66.55	10	66.20	67.10	4.3	21,167	0.02%
2022/05/09	8.1	68.42	0.7	69.80	67.80	7.5	20,607	0.04%
2022/05/06	43.2	70.99	318	70.89	71.30	-274.8	20,087	-1.37%	大賣/鉅額交易
2022/05/05	0.2	74.50	0.4	75.10	74.50	-0.1	19,489	0.00%
2022/05/03	0	73.70	0	0.00	73.70	0	19,964	0.00%
2022/04/29	0	0.00	0.1	74.30	74.40	-0.1	20,183	0.00%
2022/04/28	1	72.90	0	0.00	73.40	1	20,493	0.00%
2022/04/27	1.1	73.88	0	73.90	73.20	1.1	20,536	0.01%
2022/04/26	1	74.50	1	74.70	75.10	0	20,477	0.00%
2022/04/25	1.1	74.12	0.1	74.20	74.80	1	20,531	0.00%
2022/04/22	0.8	74.77	3	75.90	75.90	-2.2	20,641	-0.01%
2022/04/21	0.2	74.40	0	0.00	74.60	0.2	20,967	0.00%
2022/04/20	0	0.00	2	74.10	74.90	-2	21,629	-0.01%
2022/04/19	1.1	73.53	0	0.00	73.50	1.1	22,024	0.00%
2022/04/18	5.1	74.36	0	0.00	73.90	5.1	23,113	0.02%
2022/04/15	1	75.00	12	75.20	75.10	-11	23,008	-0.05%
2022/04/14	0.1	75.95	0	0.00	75.60	0.1	23,233	0.00%
2022/04/13	10	76.32	8	76.40	76.40	2	23,341	0.01%
2022/04/12	2	75.80	0	0.00	75.80	2	23,389	0.01%
2022/04/11	0.2	76.40	2	76.60	76.50	-1.8	23,312	-0.01%
2022/04/08	2.1	76.05	1	76.30	76.30	1.1	23,313	0.00%
2022/04/07	2.2	75.94	7	77.16	76.00	-4.8	23,325	-0.02%
2022/04/06	1	77.00	3	77.37	77.50	-2	23,191	-0.01%
2022/04/01	1.2	76.73	6.1	76.96	77.10	-4.9	23,165	-0.02%
2022/03/31	0	0.00	2.1	76.64	76.50	-2.1	22,973	-0.01%
2022/03/30	0.1	76.00	6	75.95	76.10	-5.9	22,906	-0.03%
2022/03/29	3	75.33	10	75.60	75.20	-7	22,733	-0.03%
2022/03/28	2	74.80	3	74.60	75.10	-1	22,732	0.00%
2022/03/25	10.1	75.10	1	75.10	75.00	9.1	22,702	0.04%
2022/03/24	3	75.13	2	75.45	75.50	1	22,799	0.00%
2022/03/23	0	0.00	11.5	75.40	75.90	-11.5	24,044	-0.05%
2022/03/22	1.1	73.93	6	73.63	74.30	-4.9	23,782	-0.02%
2022/03/21	1	74.30	0	0.00	74.30	1	23,744	0.00%
2022/03/18	1	74.70	0	0.00	74.30	1	23,722	0.00%
2022/03/17	1	74.70	0.9	74.60	74.80	0.1	23,610	0.00%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	0.3	72.60	0	0.00	72.70	0.3	23,502	0.00%
2022/03/14	5	73.60	0	0.00	72.70	5	23,667	0.02%
2022/03/11	1.1	73.01	0	0.00	72.70	1.1	23,716	0.00%
2022/03/10	0	0.00	1	74.00	73.80	-1	23,731	0.00%
2022/03/09	7.3	72.10	3	72.00	71.70	4.3	23,650	0.02%
2022/03/08	6	70.40	20	70.15	70.60	-14	23,509	-0.06%
2022/03/07	10.3	72.35	17	71.94	71.70	-6.7	22,942	-0.03%
2022/03/04	4.2	74.62	0	0.00	74.40	4.2	22,811	0.02%
2022/03/03	0.1	75.80	0	0.00	75.60	0.1	22,695	0.00%
2022/03/02	1.1	75.51	3.5	75.36	75.60	-2.5	23,078	-0.01%
2022/03/01	0.4	76.10	1	75.20	76.20	-0.6	22,997	0.00%
2022/02/25	6	75.10	1	74.60	75.10	5	22,848	0.02%
2022/02/24	2.1	75.47	2	75.70	75.90	0.1	22,426	0.00%
2022/02/22	2.5	76.56	5	76.20	76.50	-2.5	22,435	-0.01%
2022/02/21	6.1	77.32	1	77.30	77.60	5.1	22,575	0.02%
2022/02/18	2	77.80	0	0.00	77.80	2	23,102	0.01%
2022/02/17	2	78.25	7	78.33	78.20	-5	23,247	-0.02%
2022/02/16	0	77.80	0.1	77.59	77.80	-0.1	23,189	0.00%
2022/02/15	0	0.00	1	77.40	76.60	-1	23,115	0.00%
2022/02/14	1	76.10	0	0.00	76.10	1	23,054	0.00%
2022/02/11	3	77.00	0	0.00	77.30	3	23,073	0.01%
2022/02/10	2.1	76.91	2	77.00	77.40	0.1	23,110	0.00%
2022/02/08	2.1	76.95	1	77.30	76.80	1.1	23,129	0.00%
2022/02/07	4	76.75	7	76.24	77.10	-3	23,051	-0.01%
2022/01/26	3.1	75.60	0	0.00	75.60	3.1	22,821	0.01%
2022/01/25	4.2	75.46	0	0.00	75.50	4.2	23,018	0.02%
2022/01/24	23.1	75.81	22	76.31	76.50	1.1	22,773	0.00%
2022/01/21	5.5	76.77	0	0.00	76.70	5.5	23,084	0.02%
2022/01/20	2	78.06	1	78.50	78.30	1	22,715	0.00%
2022/01/19	0	79.00	1	78.90	78.80	-1	22,644	0.00%
2022/01/18	1.1	79.21	2.2	79.34	79.40	-1.1	22,617	-0.01%
2022/01/17	2.9	79.22	8	79.41	78.90	-5.1	22,492	-0.02%
2022/01/14	10.7	81.00	14	80.49	80.40	-3.3	22,259	-0.01%
2022/01/13	5.4	81.00	5.4	79.86	81.60	-0.1	21,985	0.00%
2022/01/12	2.6	79.52	1	80.10	80.00	1.6	21,365	0.01%
2022/01/11	4.1	77.83	19	78.72	79.90	-14.9	20,931	-0.07%
2022/01/10	3	75.77	1	76.20	76.40	2	19,839	0.01%
2022/01/07	0.1	76.10	4	76.38	75.70	-3.9	19,874	-0.02%
2022/01/06	1	75.40	3	75.70	75.90	-2	19,670	-0.01%
2022/01/05	1.1	75.42	0	0.00	75.70	1.1	19,602	0.01%
2022/01/04	0.3	75.53	2	75.30	75.30	-1.7	19,658	-0.01%
2022/01/03	3.1	75.27	0	0.00	75.30	3.1	19,625	0.02%
2021/12/30	0.1	76.37	0	0.00	76.30	0.1	19,745	0.00%
2021/12/29	3.1	76.17	29.1	76.17	76.60	-26	19,899	-0.13%
2021/12/28	0.1	75.50	4	75.68	75.90	-3.9	19,971	-0.02%
2021/12/27	3.2	75.49	10	75.50	75.20	-6.8	20,035	-0.03%
2021/12/24	2.1	75.11	5	75.40	75.20	-2.9	20,450	-0.01%
2021/12/23	0.4	74.80	10	74.90	74.80	-9.6	20,499	-0.05%
2021/12/22	0.1	74.65	0	0.00	74.40	0.1	20,660	0.00%
2021/12/21	0	74.30	3	74.97	74.80	-3	20,663	-0.01%
2021/12/20	16.2	74.19	0	0.00	74.10	16.2	20,665	0.08%
2021/12/17	0	74.70	0	0.00	74.30	0	20,632	0.00%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	4	74.65	0	0.00	74.60	4	19,813	0.02%
2021/12/14	23.1	74.91	0	0.00	74.90	23.1	20,293	0.11%
2021/12/13	7	75.89	0	0.00	75.70	7	20,323	0.03%
2021/12/09	0	0.00	3	75.77	76.00	-3	20,596	-0.01%
2021/12/08	6	75.30	20	75.30	76.00	-14	21,110	-0.07%
2021/12/07	1	74.10	2	74.70	75.30	-1	20,922	0.00%
2021/12/06	154	73.50	0	0.00	74.10	154	20,895	0.74%	大買/鉅額交易
2021/12/02	1	73.70	0.6	73.90	73.70	0.4	21,136	0.00%
2021/12/01	1.1	73.44	1	74.20	74.10	0.1	21,743	0.00%
2021/11/30	14.1	73.51	0	0.00	73.10	14.1	22,098	0.06%
2021/11/29	24.2	73.59	7.1	73.48	73.50	17.1	21,815	0.08%
2021/11/26	21.1	74.30	1.1	74.33	74.20	20	21,766	0.09%
2021/11/25	1.1	74.31	0	0.00	74.30	1.1	21,798	0.00%
2021/11/24	3.1	74.47	2	74.40	74.40	1.1	22,013	0.00%
2021/11/23	7	74.47	0	74.70	74.30	7	22,200	0.03%
2021/11/22	0.2	74.71	0.1	74.50	74.40	0.1	22,115	0.00%
2021/11/19	8.1	75.27	2.2	75.64	74.80	5.9	22,104	0.03%
2021/11/18	6.2	76.97	0	0.00	76.40	6.2	22,093	0.03%
2021/11/17	1.1	75.32	7.9	75.08	76.10	-6.8	22,097	-0.03%
2021/11/16	1.1	73.80	0.4	74.00	74.00	0.7	21,727	0.00%
2021/11/15	7	74.37	7.4	74.53	74.00	-0.4	21,793	0.00%
2021/11/12	1	73.30	1	73.40	73.30	0	21,758	0.00%
2021/11/11	13	73.18	0	0.00	73.00	13	21,928	0.06%
2021/11/10	0	0.00	180	72.90	73.00	-180	22,005	-0.82%	大賣/鉅額交易
2021/11/09	0.1	73.53	0	0.00	73.10	0.1	21,976	0.00%
2021/11/08	1	73.40	1.4	73.39	73.60	-0.4	22,005	0.00%
2021/11/05	4	72.18	5	72.20	72.50	-1	22,472	0.00%
2021/11/04	6.1	72.62	2.3	72.66	72.50	3.8	22,426	0.02%
2021/11/03	1	72.60	1.1	72.60	72.70	-0.1	22,518	0.00%
2021/11/02	5	72.56	4	72.62	72.60	1	22,465	0.00%
2021/11/01	6	73.05	2.7	73.14	73.10	3.3	22,134	0.01%
2021/10/29	61	73.50	26.7	73.51	73.60	34.4	21,917	0.16%
2021/10/28	0.1	74.70	0	0.00	74.50	0.1	21,354	0.00%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0.1	75.50	4	75.40	75.50	-3.9	21,825	-0.02%
2021/10/25	1.1	74.52	0	0.00	74.80	1.1	21,970	0.00%
2021/10/22	1.1	74.50	41	74.10	74.10	-39.9	22,412	-0.18%
2021/10/21	4	74.70	3	74.60	74.80	1	22,994	0.00%
2021/10/20	1	74.40	15	74.93	74.30	-14	23,928	-0.06%
2021/10/19	0	75.00	2	75.10	74.80	-2	24,513	-0.01%
2021/10/15	1	75.40	5	75.50	75.10	-4	25,417	-0.02%
2021/10/14	0	0.00	10	74.90	74.40	-10	25,773	-0.04%
2021/10/13	1.1	74.31	0	0.00	74.50	1.1	26,599	0.00%
2021/10/12	1.2	74.03	0	0.00	74.80	1.2	27,409	0.00%
2021/10/08	0	75.80	0.1	76.00	75.30	-0.1	27,716	0.00%
2021/10/07	1.4	75.93	0	0.00	75.50	1.4	28,192	0.01%
2021/10/06	0	0.00	0.3	74.60	74.70	-0.3	28,474	0.00%
2021/10/05	7.5	73.61	0	0.00	73.80	7.5	29,237	0.03%
2021/10/04	2.2	74.66	0	0.00	74.40	2.2	29,236	0.01%
2021/10/01	7.2	75.72	1	76.00	75.40	6.2	29,267	0.02%
2021/09/30	1.1	76.72	0	0.00	76.70	1.1	28,911	0.00%
2021/09/29	2.2	76.58	2	77.00	76.70	0.2	28,935	0.00%
2021/09/28	0.1	77.80	1	76.90	77.50	-1	28,835	0.00%
2021/09/27	0.1	77.90	4.4	77.81	77.70	-4.3	28,897	-0.02%
2021/09/24	3.2	77.99	6	77.33	77.50	-2.8	28,910	-0.01%
2021/09/23	0.1	77.90	0	0.00	77.40	0.1	29,021	0.00%
2021/09/22	10.2	76.80	1	76.20	77.10	9.2	29,044	0.03%
2021/09/17	6.2	79.45	0.1	80.00	78.80	6.1	28,590	0.02%
2021/09/16	1	80.40	2.1	81.02	80.70	-1.1	28,189	0.00%
2021/09/15	4	81.15	0	0.00	81.40	4	28,051	0.01%
2021/09/14	6.1	81.35	2	82.25	80.80	4.1	27,943	0.01%
2021/09/13	0	81.50	9.1	81.27	81.40	-9.1	27,843	-0.03%
2021/09/10	0	77.90	0	0.00	77.60	0	27,755	0.00%
2021/09/09	11	76.74	3	76.63	77.40	8	28,035	0.03%
2021/09/08	4	76.98	0.8	77.80	77.40	3.2	27,917	0.01%
2021/09/07	2	77.55	3.2	77.68	78.10	-1.2	27,716	0.00%
2021/09/06	13.6	77.77	3	77.93	77.20	10.6	27,656	0.04%
2021/09/03	1	84.30	10.1	83.31	84.80	-9.1	27,059	-0.03%
2021/09/02	3	83.10	1	82.70	82.70	2	26,702	0.01%
2021/09/01	0	84.50	0	85.10	84.20	0	26,371	0.00%
2021/08/31	3.1	84.17	6.1	84.21	85.00	-3	26,181	-0.01%
2021/08/30	0	0.00	6	84.35	84.80	-6	25,889	-0.02%
2021/08/27	0	0.00	3.1	82.91	83.50	-3.1	25,694	-0.01%
2021/08/26	0.1	81.00	2	81.10	81.30	-1.9	25,664	-0.01%
2021/08/25	0	0.00	0	80.50	80.80	0	25,798	0.00%
2021/08/24	1	79.80	2	80.25	80.40	-1	25,725	0.00%
2021/08/23	0.1	79.00	6.1	78.60	79.00	-6	25,584	-0.02%
2021/08/20	3	76.07	1	76.80	76.50	2	25,472	0.01%
2021/08/19	0	0.00	1	77.70	77.00	-1	26,040	0.00%
2021/08/18	1.1	78.18	0	0.00	78.00	1.1	25,902	0.00%
2021/08/17	0	77.80	0	77.65	78.20	0	26,016	0.00%
2021/08/16	0.2	76.95	0	0.00	76.50	0.2	25,957	0.00%
2021/08/13	1.1	78.02	0	0.00	78.10	1.1	26,571	0.00%
2021/08/12	0	78.80	11	78.73	78.80	-11	26,794	-0.04%
2021/08/11	0	79.20	2.2	78.24	79.20	-2.1	27,129	-0.01%
2021/08/10	0	0.00	0	76.30	76.00	0	27,455	0.00%
2021/08/06	0.3	76.19	0	76.40	76.00	0.3	28,733	0.00%
2021/08/05	0.1	76.30	1	76.20	76.30	-0.9	29,698	0.00%
2021/08/04	0.1	76.40	1	76.20	76.30	-0.9	31,868	0.00%
2021/08/03	1.2	76.20	0	0.00	76.40	1.2	33,264	0.00%
2021/08/02	0.1	77.00	0	0.00	76.50	0.1	34,382	0.00%
2021/07/30	2.2	75.03	10	75.80	75.00	-7.8	34,549	-0.02%
2021/07/29	10	75.80	1	76.40	75.80	9	34,671	0.03%
2021/07/28	0	0.00	22	75.25	75.60	-22	35,189	-0.06%
2021/07/27	8	76.79	15	76.93	76.40	-7	35,754	-0.02%
2021/07/26	16.2	79.41	1	79.00	78.50	15.2	36,651	0.04%
2021/07/23	11	84.52	3	83.90	85.00	8	35,783	0.02%
2021/07/22	13.1	83.71	0	83.90	84.10	13	35,413	0.04%
2021/07/21	6	81.08	5.2	81.90	81.80	0.8	35,067	0.00%
2021/07/20	6.3	81.56	1	81.60	81.50	5.3	35,157	0.02%
2021/07/19	9.7	83.00	5	82.80	83.00	4.7	34,832	0.01%
2021/07/16	4.3	81.86	2.2	82.21	82.90	2.1	34,503	0.01%
2021/07/15	10	79.00	4	79.30	79.50	6	33,951	0.02%
2021/07/14	4.1	77.66	3	78.13	78.10	1.1	33,901	0.00%
2021/07/13	4	76.78	0	76.30	76.20	4	33,916	0.01%
2021/07/12	9	77.20	7	77.90	76.10	2	33,786	0.01%
2021/07/09	1	74.30	1	74.10	74.20	0	33,694	0.00%
2021/07/08	1	74.30	0	0.00	74.80	1	33,692	0.00%
2021/07/07	3	74.00	2	73.70	74.00	1	33,896	0.00%
2021/07/06	0	73.70	0	74.00	73.70	0	34,220	0.00%
2021/07/05	0	73.60	2	73.90	73.90	-2	34,315	-0.01%
2021/07/02	0	0.00	4	73.18	72.90	-4	34,431	-0.01%
2021/07/01	0.1	73.80	0	0.00	73.40	0.1	34,570	0.00%
2021/06/30	1	73.70	2	73.85	73.90	-1	34,764	0.00%
2021/06/29	0.1	72.60	5	72.20	72.60	-5	35,045	-0.01%
2021/06/28	1.1	72.92	0	0.00	73.20	1.1	35,424	0.00%
2021/06/25	1	72.30	2	72.70	72.90	-1	35,800	0.00%
2021/06/24	2	71.60	2	71.70	71.90	0	35,812	0.00%
2021/06/23	0	71.70	1	71.11	71.80	-1	36,140	0.00%
2021/06/22	0.1	70.80	4	70.85	70.70	-3.9	36,335	-0.01%
2021/06/21	3.5	69.85	0	0.00	70.00	3.5	36,352	0.01%
2021/06/18	3	71.50	1	71.80	71.30	2	36,089	0.01%
2021/06/17	0	72.50	0	0.00	72.30	0	35,879	0.00%
2021/06/16	2.4	72.68	2	72.90	72.60	0.4	36,428	0.00%
2021/06/15	0	0.00	2	73.60	73.00	-2	36,476	-0.01%
2021/06/11	0	0.00	1	73.80	73.80	-1	36,693	0.00%
2021/06/10	1	73.60	1	73.50	73.80	0	36,729	0.00%
2021/06/09	0	0.00	2	73.15	72.90	-2	37,125	-0.01%
2021/06/07	7	73.00	7.2	72.49	73.20	-0.2	38,854	0.00%
2021/06/04	0.3	72.70	0	0.00	72.90	0.3	39,203	0.00%
2021/06/03	0	0.00	10	73.74	73.60	-10	39,914	-0.03%
2021/06/02	5	74.40	0.1	74.50	74.50	5	40,087	0.01%
2021/06/01	1	72.40	2	72.45	73.00	-1	39,920	0.00%
2021/05/31	0	0.00	1	72.49	72.30	-1	40,115	0.00%
2021/05/28	7	71.74	2	72.15	72.00	5	40,194	0.01%
2021/05/27	1	70.62	2	70.30	71.60	-1	40,267	0.00%
2021/05/26	2.1	71.22	1	71.30	71.60	1.1	40,456	0.00%
2021/05/25	2	72.00	2	72.20	71.90	0	41,177	0.00%
2021/05/24	4.1	71.71	5	71.00	72.00	-0.9	41,309	0.00%
2021/05/21	8	73.23	17	72.97	72.00	-9	41,400	-0.02%
2021/05/20	3	70.00	1	69.90	70.20	2	40,820	0.00%
2021/05/19	6	71.33	0.1	71.50	70.60	5.9	40,702	0.01%
2021/05/18	7.1	70.24	19.1	70.14	71.40	-12.1	40,660	-0.03%
2021/05/17	10.2	67.11	16	66.09	65.60	-5.8	40,601	-0.01%
2021/05/14	1.7	69.62	5	69.42	69.60	-3.3	39,774	-0.01%
2021/05/13	17.1	68.14	1	67.40	68.60	16.1	39,246	0.04%
2021/05/12	12.4	68.66	23	69.55	70.00	-10.7	38,421	-0.03%
2021/05/11	12.2	76.43	5	76.70	74.80	7.2	36,694	0.02%
2021/05/10	13	75.82	11	74.03	76.60	2	35,260	0.01%
2021/05/07	6	70.65	15	70.55	70.80	-9	34,384	-0.03%
2021/05/06	10	69.96	2.1	69.51	69.60	8	34,193	0.02%
2021/05/05	6.4	68.73	1	68.80	69.50	5.4	33,736	0.02%
2021/05/04	6.1	67.84	1.1	68.51	67.40	5	33,156	0.02%
2021/05/03	38	70.12	63	69.94	68.80	-25	32,463	-0.08%
2021/04/29	4	64.33	0	0.00	64.20	4	31,048	0.01%
2021/04/28	0	0.00	2	65.30	65.10	-2	30,854	-0.01%
2021/04/27	5.1	64.52	2	64.75	64.90	3.1	30,724	0.01%
2021/04/26	1	61.80	8	64.04	64.10	-7	30,536	-0.02%
2021/04/23	0	0.00	0.3	61.10	61.30	-0.3	30,234	0.00%
2021/04/22	0	0.00	14.7	61.54	61.10	-14.7	30,326	-0.05%
2021/04/21	6.2	60.91	10	61.35	61.40	-3.8	30,017	-0.01%
2021/04/20	0	0.00	2	61.90	61.80	-2	30,043	-0.01%
2021/04/19	7	61.14	11	61.12	61.80	-4	30,178	-0.01%
2021/04/16	3	59.47	0	0.00	60.00	3	30,110	0.01%
2021/04/15	24	58.49	7.1	58.80	60.00	16.9	30,284	0.06%
2021/04/14	2	57.30	65	56.90	57.10	-63	29,598	-0.21%
2021/04/13	6	58.38	26.1	58.37	57.80	-20.1	29,559	-0.07%
2021/04/12	23	57.54	8	57.86	58.00	15	29,197	0.05%
2021/04/09	20	56.46	4	56.70	56.40	16	28,971	0.06%
2021/04/08	2	57.15	0	0.00	56.90	2	28,985	0.01%
2021/04/07	0	0.00	3	57.10	57.50	-3	29,180	-0.01%
2021/04/06	1	58.20	1.6	57.65	57.30	-0.6	28,913	0.00%
2021/04/01	1	57.50	5	57.70	57.80	-4	28,624	-0.01%
2021/03/31	2.1	56.75	3	57.10	56.80	-1	28,086	0.00%
2021/03/30	2	55.80	4	56.20	56.80	-2	27,757	-0.01%
2021/03/26	14	55.81	6	55.80	55.50	8	27,328	0.03%
2021/03/25	9	55.02	1	55.10	55.30	8	27,357	0.03%
2021/03/24	52.1	54.55	1.2	54.40	54.40	50.8	27,212	0.19%
2021/03/23	2	54.60	5	54.50	54.50	-3	27,030	-0.01%
2021/03/22	1.5	53.35	1.1	53.99	53.90	0.4	26,920	0.00%
2021/03/19	29	53.49	20.4	53.70	53.70	8.6	27,234	0.03%
2021/03/18	1	54.50	0	0.00	54.40	1	26,995	0.00%
2021/03/17	32	54.45	36	54.88	54.50	-4	27,457	-0.01%
2021/03/16	1	55.40	0	0.00	55.40	1	27,420	0.00%
2021/03/15	2	55.55	0	0.00	55.50	2	27,388	0.01%
2021/03/12	2	54.95	1.2	55.40	54.90	0.8	27,099	0.00%
2021/03/11	1	56.60	22	55.74	55.40	-21	26,922	-0.08%
2021/03/09	33	53.88	0	0.00	53.70	33	25,454	0.13%
2021/03/08	10.1	52.10	0	0.00	52.10	10.1	24,877	0.04%
2021/03/05	0	50.80	1	50.80	50.80	-1	24,534	0.00%
2021/03/04	1	50.70	0	0.00	50.60	1	25,238	0.00%
2021/03/03	0	0.00	10	50.50	51.00	-10	25,089	-0.04%
2021/03/02	22.1	50.91	0	0.00	50.10	22.1	24,982	0.09%
2021/02/26	1	49.90	0	0.00	49.90	1	24,694	0.00%
2021/02/25	0.1	51.70	2	51.50	51.70	-1.9	23,847	-0.01%
2021/02/24	10	50.20	6	50.02	50.00	4	23,128	0.02%
2021/02/23	50.4	49.40	50	49.50	49.75	0.4	22,937	0.00%
2021/02/22	0.2	49.00	0	0.00	48.95	0.2	22,702	0.00%
2021/02/18	4	49.80	4	49.70	49.20	0	22,724	0.00%
2021/02/17	2	48.20	61	48.20	48.90	-59	22,516	-0.26%
2021/02/04	0	0.00	8	47.04	47.10	-8	22,053	-0.04%
2021/02/02	50	47.25	13.3	47.27	47.25	36.7	22,979	0.16%
2021/02/01	0.4	45.80	21	45.95	45.95	-20.6	22,665	-0.09%
2021/01/29	0.2	45.95	2	46.00	45.55	-1.8	22,644	-0.01%
2021/01/28	1	46.10	0	0.00	46.20	1	22,410	0.00%
2021/01/25	0.1	47.30	3	47.02	47.40	-2.9	21,928	-0.01%
2021/01/22	0	46.25	1	46.45	46.25	-1	21,726	0.00%
2021/01/21	0.2	46.25	0	0.00	46.20	0.2	21,634	0.00%
2021/01/20	2.6	46.34	2	46.90	46.20	0.6	21,583	0.00%
2021/01/19	0	0.00	1	47.45	47.25	-1	21,378	0.00%
2021/01/18	1	46.65	3	46.75	46.95	-2	21,305	-0.01%
2021/01/15	10	47.99	9	48.14	47.60	1	21,046	0.00%
2021/01/14	0	0.00	4.2	48.09	48.45	-4.2	20,910	-0.02%
2021/01/13	0	0.00	29.1	48.08	48.30	-29.1	20,703	-0.14%
2021/01/12	13.3	48.15	81.1	48.32	47.75	-67.7	20,349	-0.33%
2021/01/11	1	47.50	100.1	47.90	47.40	-99.1	19,832	-0.50%
2021/01/08	2.1	46.48	11	46.95	47.45	-8.9	19,420	-0.05%
2021/01/07	0	0.00	4	46.15	46.20	-4	18,928	-0.02%
2021/01/06	6	45.78	0	0.00	45.60	6	18,827	0.03%
2021/01/05	13	46.16	0	0.00	46.35	13	18,643	0.07%
2021/01/04	2	46.25	23	46.35	46.25	-21	18,599	-0.11%
2020/12/31	1.1	46.65	86	46.61	46.75	-84.9	18,506	-0.46%
2020/12/30	6.3	45.96	3	45.98	46.90	3.3	18,315	0.02%
2020/12/29	0.1	45.50	6	45.61	45.50	-6	17,978	-0.03%
2020/12/28	0	0.00	13	45.38	45.55	-13	18,096	-0.07%
2020/12/25	0	0.00	2	45.55	45.50	-2	18,122	-0.01%
2020/12/24	5	45.12	5	45.49	45.55	0	18,141	0.00%
2020/12/23	2	44.73	0.3	44.80	44.80	1.7	17,948	0.01%
2020/12/22	85.2	44.93	1	45.35	44.90	84.2	17,960	0.47%
2020/12/21	6	45.30	0	0.00	45.50	6	18,211	0.03%
2020/12/18	0	0.00	2	46.50	46.00	-2	18,064	-0.01%
2020/12/17	1	46.20	0	0.00	46.20	1	17,979	0.01%
2020/12/16	1	46.40	0.1	46.40	46.35	1	18,050	0.01%
2020/12/15	33	45.90	2	46.10	45.85	31	18,040	0.17%
2020/12/14	6	47.28	3	47.52	47.30	3	17,640	0.02%
2020/12/11	4	47.28	30	47.23	47.20	-26	17,326	-0.15%
2020/12/10	0	0.00	4	45.55	45.65	-4	16,697	-0.02%
2020/12/09	14	44.85	29	44.90	45.10	-15	16,532	-0.09%
2020/12/08	2.1	44.93	3	44.92	45.40	-0.9	16,584	-0.01%
2020/12/07	8	45.43	0	0.00	45.60	8	16,494	0.05%
2020/12/04	3	44.60	1	44.70	45.15	2	16,320	0.01%
2020/12/03	7.1	44.72	0	0.00	44.45	7.1	16,105	0.04%
2020/11/30	26	45.43	0	0.00	44.30	26	15,570	0.17%
2020/11/27	0	45.55	5	45.50	45.65	-5	14,834	-0.03%
2020/11/26	0	0.00	0.3	45.50	45.60	-0.3	14,746	0.00%
2020/11/25	3	45.30	1	45.10	45.15	2	14,672	0.01%
2020/11/24	10	45.20	9	45.55	44.95	1	14,637	0.01%
2020/11/23	12.2	45.30	2	45.35	45.50	10.2	14,581	0.07%
2020/11/20	5	44.47	0	0.00	44.90	5	14,590	0.03%
2020/11/18	6	45.51	2	45.50	45.50	4	14,881	0.03%
2020/11/17	2.1	45.69	2	45.80	45.55	0.1	14,877	0.00%
2020/11/16	3	46.00	1	45.55	45.55	2	14,813	0.01%
2020/11/13	0.2	45.20	0	0.00	45.30	0.2	14,784	0.00%
2020/11/11	1	45.50	14.3	45.02	45.55	-13.3	14,376	-0.09%
2020/11/10	0	0.00	28	43.65	43.60	-28	13,554	-0.21%
2020/11/09	0.1	42.40	12	42.70	42.70	-11.9	13,328	-0.09%
2020/11/06	1	41.75	2	41.88	41.95	-1	13,253	-0.01%
2020/11/04	20	41.50	0	0.00	41.65	20	13,527	0.15%
2020/11/03	1	41.40	0	0.00	41.60	1	13,592	0.01%
2020/10/30	1	40.60	0	0.00	40.70	1	13,672	0.01%
2020/10/29	5	40.83	0	0.00	40.75	5	13,549	0.04%
2020/10/28	0	0.00	2	41.15	41.35	-2	13,517	-0.01%
2020/10/26	0	0.00	4	41.50	41.70	-4	13,648	-0.03%
2020/10/22	0	41.60	0	41.60	41.50	0	13,769	0.00%
2020/10/21	0.2	41.45	3	41.45	41.40	-2.8	13,621	-0.02%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/15	20	41.64	0	0.00	41.30	20	13,830	0.14%
2020/10/13	6	41.68	0	0.00	41.45	6	13,582	0.04%
2020/10/12	0	0.00	6	41.41	41.45	-6	13,601	-0.04%
2020/10/06	4	41.28	0	0.00	41.50	4	13,534	0.03%
2020/10/05	0	0.00	2	42.05	41.20	-2	13,460	-0.01%
2020/09/30	0	0.00	8	41.77	41.90	-8	13,544	-0.06%
2020/09/29	1	41.55	3	41.43	41.65	-2	13,566	-0.01%
2020/09/28	7	41.04	1	41.05	41.30	6	13,654	0.04%
2020/09/25	1	40.75	1	40.95	40.80	0	13,727	0.00%
2020/09/24	5.2	40.87	4	40.91	40.60	1.2	13,700	0.01%
2020/09/23	11	41.72	1	41.50	41.75	10	13,275	0.08%
2020/09/22	2	41.90	0	0.00	41.90	2	13,140	0.02%
2020/09/21	2.2	42.34	0	0.00	42.40	2.2	13,295	0.02%
2020/09/18	5	42.99	0.1	43.05	42.85	4.9	13,252	0.04%
2020/09/17	1	43.25	0	0.00	43.25	1	13,119	0.01%
2020/09/15	2	43.70	0	0.00	43.75	2	13,018	0.02%
2020/09/11	4	43.33	14	43.33	43.45	-10	13,010	-0.08%
2020/09/10	5	42.65	17	42.77	43.05	-12	12,965	-0.09%
2020/09/09	13	41.92	11	41.83	42.25	2	12,854	0.02%
2020/09/08	0.1	42.50	0	0.00	42.50	0.1	12,825	0.00%
2020/09/07	2	42.45	0	0.00	42.45	2	12,905	0.02%
2020/09/04	1	42.25	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	1	42.45	42.75	-1	13,311	-0.01%
2020/09/02	6	42.21	0	0.00	42.20	6	13,346	0.04%
2020/09/01	6	42.55	0	0.00	42.80	6	13,346	0.04%
2020/08/31	6	43.14	1	43.25	42.80	5	13,272	0.04%
2020/08/28	3	43.35	0	0.00	43.30	3	13,213	0.02%
2020/08/27	0	43.10	0	0.00	43.10	0	13,266	0.00%
2020/08/26	3.3	43.48	8	43.45	43.40	-4.7	13,235	-0.04%
2020/08/25	5	42.45	15	43.26	43.40	-10	13,156	-0.08%
2020/08/24	3.2	41.67	2	41.75	41.70	1.2	12,833	0.01%
2020/08/21	14.2	41.48	0	0.00	41.80	14.2	12,897	0.11%
2020/08/20	4	41.59	1	42.55	41.40	3	12,766	0.02%
2020/08/19	0	0.00	9	43.10	42.75	-9	12,709	-0.07%
2020/08/18	4	42.50	0	0.00	42.55	4	12,493	0.03%
2020/08/17	5	42.45	23	42.36	42.50	-18	12,560	-0.14%
2020/08/14	1	41.90	0	0.00	41.85	1	12,580	0.01%
2020/08/12	0	0.00	10	41.90	41.85	-10	12,773	-0.08%
2020/08/11	33	42.14	20.1	42.11	41.75	12.9	12,660	0.10%
2020/08/10	10.2	41.60	2	41.75	41.75	8.2	12,546	0.07%
2020/08/07	20	41.24	20	41.20	41.15	0	12,544	0.00%
2020/08/06	21	41.47	3	41.48	41.55	18	12,531	0.14%
2020/08/05	7	41.39	4	41.38	41.40	3	12,568	0.02%
2020/08/04	2	41.35	0	0.00	41.30	2	12,604	0.02%
2020/08/03	4	41.46	0	0.00	41.25	4	12,627	0.03%
2020/07/31	10	41.73	1	41.70	41.75	9	12,603	0.07%
2020/07/30	10	42.13	4	42.20	42.20	6	12,463	0.05%
2020/07/29	0	0.00	1	42.45	41.80	-1	12,418	-0.01%
2020/07/28	7.1	41.68	0	0.00	41.70	7.1	12,617	0.06%
2020/07/24	1.2	42.05	33	42.25	42.00	-31.8	12,880	-0.25%
2020/07/23	4.2	42.84	0	0.00	42.70	4.2	12,799	0.03%
2020/07/22	30	43.05	2	43.00	43.10	28	12,889	0.22%
2020/07/21	2.2	42.54	29	42.47	42.50	-26.8	12,846	-0.21%
2020/07/17	1	42.85	3	42.90	42.80	-2	12,866	-0.02%
2020/07/16	0	0.00	1	42.90	42.85	-1	13,060	-0.01%
2020/07/15	1	42.95	1	42.90	42.80	0	13,046	0.00%
2020/07/14	0	0.00	3	42.75	42.70	-3	13,170	-0.02%
2020/07/13	21	42.92	7	43.02	43.00	14	13,365	0.10%
2020/07/10	3.1	42.51	5	42.65	42.40	-1.9	13,490	-0.01%
2020/07/09	9	43.28	2	43.70	42.80	7	13,702	0.05%
2020/07/08	0.1	43.10	0	0.00	43.10	0.1	13,617	0.00%
2020/07/07	100	43.25	26	43.28	43.30	74	13,722	0.54%
2020/07/06	0	0.00	6	43.10	43.30	-6	13,742	-0.04%
2020/07/03	181	42.35	1	42.45	42.80	180	13,867	1.30%	大買/鉅額交易
2020/07/02	10	42.32	0	0.00	42.10	10	14,007	0.07%
2020/07/01	0	0.00	9	42.27	42.30	-9	14,311	-0.06%
2020/06/30	11	43.84	1.3	43.86	43.90	9.8	14,307	0.07%
2020/06/29	2	43.55	0	0.00	43.80	2	14,241	0.01%
2020/06/24	2	44.05	6	44.25	44.15	-4	14,247	-0.03%
2020/06/23	0	43.95	0	0.00	44.00	0	14,476	0.00%
2020/06/22	5.2	43.52	12	43.54	43.60	-6.8	14,552	-0.05%
2020/06/19	2	43.85	0	0.00	43.60	2	14,773	0.01%
2020/06/18	5	43.82	0	0.00	43.85	5	14,934	0.03%
2020/06/17	5	43.98	3	44.00	44.30	2	15,019	0.01%
2020/06/16	4	44.10	10	43.97	44.10	-6	15,493	-0.04%
2020/06/15	3	43.32	10	43.27	43.10	-7	16,095	-0.04%
2020/06/12	6	42.85	0	0.00	43.25	6	16,407	0.04%
2020/06/11	2	43.80	11	44.40	43.60	-9	16,848	-0.05%
2020/06/10	6	44.30	7	44.36	44.60	-1	17,044	-0.01%
2020/06/09	0.1	43.95	2	44.10	44.00	-1.9	17,833	-0.01%
2020/06/08	0.2	43.75	89	43.94	43.85	-88.8	18,181	-0.49%
2020/06/05	10	43.55	0	0.00	43.50	10	18,324	0.05%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	5	43.45	5	43.50	43.55	0	18,973	0.00%
2020/06/02	0	0.00	1	42.85	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	0	42.50	42.50	0	18,967	0.00%
2020/05/29	0	0.00	35	41.70	42.40	-35	18,961	-0.18%
2020/05/28	26	42.65	0	0.00	42.05	26	18,742	0.14%
2020/05/27	0	0.00	15	42.50	42.65	-15	18,852	-0.08%
2020/05/26	10	42.75	7	42.54	42.45	3	18,940	0.02%
2020/05/25	2	41.15	0.3	41.70	41.70	1.7	18,867	0.01%
2020/05/22	1	41.70	22	42.09	41.70	-21	18,881	-0.11%
2020/05/21	0.3	42.60	2	42.40	42.70	-1.7	18,910	-0.01%
2020/05/20	2	42.10	0	0.00	42.25	2	18,801	0.01%
2020/05/19	22	41.73	22	41.87	42.00	0	18,690	0.00%
2020/05/18	0	0.00	4	41.18	41.20	-4	18,448	-0.02%
2020/05/15	100.1	41.05	0	0.00	41.15	100.1	18,430	0.54%
2020/05/14	2	40.60	0	0.00	40.55	2	18,263	0.01%
2020/05/13	3	41.10	10	41.15	40.95	-7	18,156	-0.04%
2020/05/12	2	40.85	0	0.00	41.20	2	18,167	0.01%
2020/05/11	0	0.00	6	41.34	41.20	-6	18,225	-0.03%
2020/05/08	11	40.90	4	40.80	40.65	7	18,241	0.04%
2020/05/07	4	40.60	5	40.50	40.50	-1	18,279	-0.01%
2020/05/06	0.1	40.70	0	0.00	40.55	0.1	18,315	0.00%
2020/05/05	7.5	40.69	0	0.00	40.65	7.5	18,380	0.04%
2020/05/04	7	40.79	6	40.80	40.75	1	18,411	0.01%
2020/04/30	11	42.03	14	41.85	42.30	-3	18,225	-0.02%
2020/04/29	9	40.49	12	41.17	41.05	-3	18,188	-0.02%
2020/04/28	0	40.30	0	0.00	40.30	0	18,182	0.00%
2020/04/27	19	39.88	21	39.95	40.10	-2	18,723	-0.01%
2020/04/24	23	39.41	1	39.50	39.20	22	18,683	0.12%
2020/04/23	0	0.00	3	39.90	39.60	-3	18,723	-0.02%
2020/04/22	4	38.54	0	0.00	39.45	4	18,721	0.02%
2020/04/21	4	39.34	4	39.00	39.00	0	18,670	0.00%
2020/04/20	5	40.32	0	0.00	40.10	5	18,566	0.03%
2020/04/17	0	0.00	2	40.88	40.60	-2	18,610	-0.01%
2020/04/16	3	40.30	5	40.30	40.20	-2	18,482	-0.01%
2020/04/15	0	0.00	6	40.92	41.05	-6	18,295	-0.03%
2020/04/14	7.1	40.12	2	40.60	40.65	5.1	18,190	0.03%
2020/04/13	6.1	39.57	11	39.42	39.50	-4.9	18,003	-0.03%
2020/04/10	1	39.20	5	39.10	39.20	-4	17,881	-0.02%
2020/04/09	1.5	38.23	2	38.10	38.20	-0.5	17,767	0.00%
2020/04/08	12	37.83	0	0.00	37.95	12	17,642	0.07%
2020/04/07	3.1	37.15	3	37.42	37.25	0.1	17,403	0.00%
2020/04/06	5.4	37.16	3	37.67	37.30	2.4	17,181	0.01%
2020/04/01	4	37.51	6	37.40	37.40	-2	16,908	-0.01%
2020/03/31	9	38.16	0	0.00	37.55	9	16,767	0.05%
2020/03/30	2	37.58	6	37.59	37.90	-4	16,494	-0.02%
2020/03/27	2	38.10	8	38.11	38.30	-6	16,359	-0.04%
2020/03/26	6	37.32	0	0.00	37.30	6	16,114	0.04%
2020/03/25	3	37.00	4	37.16	37.10	-1	16,112	-0.01%
2020/03/24	13.1	36.63	0	0.00	36.25	13.1	15,922	0.08%
2020/03/23	13	36.12	1	36.40	36.00	12	15,817	0.08%
2020/03/20	3.2	36.15	5	35.45	37.50	-1.8	15,842	-0.01%
2020/03/19	8.1	35.16	0	0.00	34.85	8.1	15,428	0.05%
2020/03/18	3	36.85	1.1	36.90	36.85	1.9	15,332	0.01%
2020/03/17	12	37.44	0	0.00	37.35	12	15,127	0.08%
2020/03/16	2.2	38.30	8.7	38.91	38.05	-6.5	14,810	-0.04%
2020/03/13	10	37.87	1	38.10	39.65	9	14,425	0.06%
2020/03/12	14	40.71	0	0.00	40.50	14	13,472	0.10%
2020/03/11	4	42.49	0	0.00	42.15	4	13,056	0.03%
2020/03/10	3	42.58	0	0.00	42.35	3	13,022	0.02%
2020/03/09	16	42.80	1	42.35	42.35	15	12,848	0.12%
2020/03/06	1	44.25	4	44.20	44.20	-3	12,372	-0.02%
2020/03/05	0	0.00	3	44.97	45.15	-3	12,347	-0.02%
2020/03/04	1	44.20	0	0.00	44.45	1	12,451	0.01%
2020/03/03	5	44.16	1	44.15	44.15	4	12,548	0.03%
2020/03/02	2	43.88	0	0.00	43.95	2	12,678	0.02%
2020/02/27	4	44.44	2	44.53	44.45	2	13,147	0.02%
2020/02/26	4	44.54	0	0.00	44.70	4	13,411	0.03%
2020/02/25	2	44.88	0	0.00	44.95	2	13,301	0.02%
2020/02/19	0	0.00	1	46.25	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	4	45.95	46.00	-4	13,310	-0.03%
2020/02/17	1.1	45.77	0	0.00	45.95	1.1	13,316	0.01%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/11	83	45.95	1	45.80	46.00	82	13,347	0.61%
2020/02/10	1.2	44.89	0	0.00	45.15	1.2	13,575	0.01%
2020/02/07	0.3	45.40	0	0.00	45.40	0.3	14,026	0.00%
2020/02/06	0	0.00	3	45.92	46.00	-3	14,017	-0.02%
2020/02/05	0.2	45.40	0	0.00	45.40	0.2	13,961	0.00%
2020/02/04	1	44.20	1	44.85	45.05	0	13,912	0.00%
2020/02/03	2.1	44.11	0	0.00	44.15	2.1	13,979	0.01%
2020/01/30	5	45.14	5	45.91	45.00	0	13,719	0.00%
2020/01/20	0	47.05	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0.1	47.00	0	0.00	47.15	0.1	13,064	0.00%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/15	0.1	46.80	0	0.00	46.80	0.1	12,907	0.00%
2020/01/14	0	0.00	4	46.98	47.00	-4	12,838	-0.03%
2020/01/13	0	0.00	0.6	46.80	46.80	-0.6	12,734	0.00%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/07	0	0.00	2	46.23	46.30	-2	12,548	-0.02%
2020/01/06	1	46.35	0	0.00	46.40	1	12,563	0.01%
2019/12/31	1	46.40	0	0.00	46.40	1	12,504	0.01%
2019/12/30	0	0.00	2	46.65	46.70	-2	12,500	-0.02%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/24	2	46.50	0	0.00	46.50	2	12,542	0.02%
2019/12/23	2	46.45	0	0.00	46.65	2	12,613	0.02%
2019/12/20	1	46.75	0	0.00	46.75	1	12,650	0.01%
2019/12/19	0	0.00	5	46.70	46.75	-5	12,514	-0.04%
2019/12/18	0	0.00	5	46.60	46.75	-5	12,459	-0.04%
2019/12/17	1.1	46.32	2	46.50	46.50	-0.9	12,454	-0.01%
2019/12/16	5.1	46.57	3	46.77	46.60	2.1	12,268	0.02%
2019/12/13	3	46.40	12	47.00	47.15	-9	12,136	-0.07%
2019/12/12	0	0.00	3	46.12	46.05	-3	11,685	-0.03%
2019/12/10	0	0.00	3	45.50	45.55	-3	11,447	-0.03%
2019/12/06	0	0.00	2	45.30	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	1	45.50	45.50	-1	11,663	-0.01%
2019/12/04	2	44.68	0	0.00	44.80	2	11,452	0.02%
2019/12/02	5.1	44.62	0	0.00	44.80	5.1	11,513	0.04%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/28	1	45.40	3	45.60	45.40	-2	11,208	-0.02%
2019/11/27	1	45.60	36	45.62	45.85	-35	11,107	-0.32%
2019/11/25	2	45.90	18	45.88	46.10	-16	10,286	-0.16%
2019/11/21	5	45.00	1	45.00	45.05	4	10,041	0.04%
2019/11/20	15	45.20	0	0.00	45.45	15	9,948	0.15%
2019/11/19	0	0.00	1	45.45	45.55	-1	9,880	-0.01%
2019/11/18	0.1	45.60	1	45.40	45.60	-0.9	9,831	-0.01%
2019/11/15	7.1	45.10	0	0.00	45.30	7.1	9,898	0.07%
2019/11/12	0	0.00	2	45.45	45.55	-2	10,259	-0.02%
2019/11/11	3	45.47	1	45.35	45.20	2	10,222	0.02%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	1.1	45.41	0	0.00	45.50	1.1	10,148	0.01%
2019/11/06	2	45.98	4	45.95	45.85	-2	9,873	-0.02%
2019/11/05	0	44.95	0	0.00	44.95	0	9,380	0.00%
2019/11/04	23.1	44.61	0	0.00	44.95	23.1	9,414	0.25%
2019/10/31	2	44.55	0	0.00	44.55	2	9,553	0.02%
2019/10/29	0	0.00	3	45.25	45.45	-3	9,564	-0.03%
2019/10/28	0	0.00	2	45.30	45.30	-2	9,503	-0.02%
2019/10/22	3	45.30	1	45.50	45.50	2	9,502	0.02%
2019/10/18	0	45.15	0	0.00	45.25	0	9,561	0.00%
2019/10/17	2.1	45.09	0	0.00	45.30	2.1	9,504	0.02%
2019/10/16	0	45.10	1	45.20	45.25	-1	9,499	-0.01%
2019/10/15	0.1	44.85	10	44.80	44.95	-9.9	9,492	-0.10%
2019/10/14	3	44.20	1	44.50	44.80	2	9,512	0.02%
2019/10/04	0	0.00	3	43.93	44.00	-3	9,453	-0.03%
2019/10/02	0.1	44.75	0.5	44.75	44.75	-0.4	9,489	0.00%
2019/10/01	0.5	44.90	0	0.00	45.00	0.5	9,586	0.01%
2019/09/27	1	44.55	0	0.00	44.55	1	9,708	0.01%
2019/09/26	0	0.00	1	44.55	44.60	-1	10,060	-0.01%
2019/09/25	3	44.57	2	44.40	44.40	1	10,268	0.01%
2019/09/24	1	44.65	0	0.00	45.00	1	10,405	0.01%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/19	0	0.00	1	45.20	45.20	-1	10,757	-0.01%
2019/09/18	0	45.50	0	0.00	45.60	0	10,735	0.00%
2019/09/17	0.1	45.30	0	0.00	45.55	0.1	10,693	0.00%
2019/09/16	0.1	45.30	2	45.28	45.30	-1.9	10,762	-0.02%
2019/09/11	1.2	44.95	1	44.75	44.95	0.2	10,826	0.00%
2019/09/10	1	44.95	27	44.94	44.90	-26	10,813	-0.24%
2019/09/09	0	0.00	2	44.30	44.55	-2	10,670	-0.02%
2019/09/06	0	0.00	6	43.95	44.00	-6	10,567	-0.06%
2019/09/05	0	0.00	6	43.88	43.95	-6	10,660	-0.06%
2019/09/03	0	0.00	2	43.70	43.25	-2	10,585	-0.02%
2019/09/02	0.1	43.55	0	0.00	43.50	0.1	10,671	0.00%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/28	0	0.00	1	43.60	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	5	43.50	43.50	-5	10,851	-0.05%
2019/08/26	0	0.00	13	42.85	43.00	-13	10,789	-0.12%
2019/08/23	6	43.14	1	43.10	43.10	5	10,801	0.05%
2019/08/20	2	42.95	2	43.00	42.90	0	11,111	0.00%
2019/08/19	1.1	43.39	1	43.20	43.35	0.1	11,128	0.00%
2019/08/16	0.1	43.15	0	0.00	43.15	0.1	11,048	0.00%
2019/08/15	1	41.60	0	0.00	41.90	1	10,942	0.01%
2019/08/14	11	42.48	0	0.00	42.05	11	11,055	0.10%
2019/08/13	12	42.41	0.4	42.55	42.30	11.7	11,116	0.10%
2019/08/08	0	0.00	5	41.93	41.90	-5	11,569	-0.04%
2019/08/07	2	41.73	0	0.00	41.65	2	11,618	0.02%
2019/08/06	8.2	41.71	3	41.35	41.70	5.2	11,901	0.04%
2019/08/05	14	41.99	16	42.15	42.00	-2	11,942	-0.02%
2019/08/02	1	42.40	0	0.00	42.35	1	11,942	0.01%
2019/08/01	7	42.86	1	42.90	42.90	6	12,024	0.05%
2019/07/31	5	43.32	6	43.30	43.20	-1	12,042	-0.01%
2019/07/30	2	43.55	0	0.00	43.50	2	11,991	0.02%
2019/07/26	7	43.54	0	0.00	43.50	7	12,256	0.06%
2019/07/24	2	43.60	0	0.00	43.45	2	12,543	0.02%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	10.1	43.71	0	0.00	43.60	10.1	12,563	0.08%
2019/07/18	0	0.00	4	43.44	43.45	-4	12,590	-0.03%
2019/07/17	10	43.62	0	0.00	43.50	10	12,580	0.08%
2019/07/15	1.2	43.99	0	0.00	43.85	1.2	12,428	0.01%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	12	44.27	0	0.00	44.30	12	13,018	0.09%
2019/07/09	2	43.98	0	0.00	44.05	2	13,055	0.02%
2019/07/08	1	44.20	0	0.00	44.20	1	13,061	0.01%
2019/07/04	7	44.46	0	0.00	44.35	7	13,236	0.05%
2019/07/03	2	45.98	1	46.10	46.10	1	13,177	0.01%
2019/07/02	1.1	46.15	0	0.00	46.25	1.1	13,031	0.01%
2019/07/01	2	46.25	0	0.00	46.25	2	12,781	0.02%
2019/06/28	0	0.00	3	45.92	45.85	-3	12,611	-0.02%
2019/06/27	1	45.90	2	45.93	45.80	-1	12,572	-0.01%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	1	44.90	0	0.00	44.90	1	12,607	0.01%
2019/06/20	0	44.65	0	0.00	44.65	0	12,612	0.00%
2019/06/19	0	0.00	5	44.75	44.80	-5	12,755	-0.04%
2019/06/17	0.2	44.10	2	44.20	44.10	-1.8	12,868	-0.01%
2019/06/12	0	0.00	1	44.15	44.35	-1	13,250	-0.01%
2019/06/11	0	0.00	3.6	44.28	44.45	-3.6	13,372	-0.03%
2019/06/10	0	0.00	1	44.05	44.15	-1	13,370	-0.01%
2019/06/06	4	42.98	0	0.00	43.15	4	13,441	0.03%
2019/06/05	1	44.00	1	43.55	43.10	0	13,478	0.00%
2019/06/03	0	0.00	4	43.25	43.65	-4	13,451	-0.03%
2019/05/31	0	0.00	60	43.10	43.25	-60	13,432	-0.45%
2019/05/30	66	42.60	8	42.75	42.60	58	13,379	0.43%
2019/05/29	1	42.45	3	42.50	42.45	-2	13,576	-0.01%
2019/05/28	5	42.23	2	42.40	42.30	3	13,740	0.02%
2019/05/24	5	42.16	0	0.00	42.00	5	13,806	0.04%
2019/05/23	1	42.45	0	0.00	42.50	1	13,755	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	0	0.00	1	42.65	43.05	-1	13,864	-0.01%
2019/05/20	7	41.94	0	0.00	41.90	7	13,733	0.05%
2019/05/17	3	42.07	2	42.00	41.90	1	13,636	0.01%
2019/05/16	14	42.44	1	42.10	42.00	13	13,498	0.10%
2019/05/15	3	43.32	0	0.00	43.25	3	13,362	0.02%
2019/05/14	3.2	43.16	0	0.00	43.15	3.2	13,373	0.02%
2019/05/13	10	43.92	0	0.00	43.80	10	13,270	0.08%
2019/05/10	2	44.88	0	0.00	44.60	2	13,345	0.01%
2019/05/09	2	44.88	1	45.00	44.60	1	13,436	0.01%
2019/05/06	1	45.65	0	0.00	45.60	1	13,686	0.01%
2019/05/03	1	46.25	2	46.25	46.15	-1	13,628	-0.01%
2019/05/02	1	46.05	0	0.00	46.40	1	13,506	0.01%
2019/04/26	0	0.00	1	45.25	45.50	-1	13,449	-0.01%
2019/04/22	0	45.25	0	0.00	45.25	0	14,494	0.00%
2019/04/19	2	45.15	0	0.00	45.20	2	14,744	0.01%
2019/04/18	2	44.83	0	0.00	45.00	2	14,768	0.01%
2019/04/16	1	45.20	2	45.10	45.30	-1	14,477	-0.01%
2019/04/15	3.1	45.70	0	0.00	45.70	3.1	14,346	0.02%
2019/04/09	0	0.00	1	45.65	45.75	-1	14,189	-0.01%
2019/04/08	1.1	45.36	0	0.00	45.35	1.1	14,074	0.01%
2019/04/01	0	0.00	2	46.20	45.60	-2	13,728	-0.01%
2019/03/28	0	0.00	0.5	45.10	45.10	-0.5	13,404	0.00%
2019/03/27	0	0.00	1	45.05	44.95	-1	13,331	-0.01%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	3.2	45.65	0	0.00	45.55	3.2	13,349	0.02%
2019/03/22	0	0.00	3	46.68	46.40	-3	13,166	-0.02%
2019/03/20	0	47.10	10	46.80	47.15	-10	13,050	-0.08%
2019/03/19	6	46.60	0	0.00	46.95	6	12,850	0.05%
2019/03/15	0.1	45.30	0	0.00	45.25	0.1	12,582	0.00%
2019/03/13	0	0.00	6	45.14	45.25	-6	12,434	-0.05%
2019/03/11	7	44.54	0	0.00	44.50	7	12,436	0.06%
2019/03/08	4	44.70	0	0.00	44.70	4	12,490	0.03%
2019/03/07	1	45.05	2	45.05	45.10	-1	12,623	-0.01%
2019/03/06	2	45.10	0	0.00	45.15	2	12,732	0.02%
2019/03/05	5.2	45.07	0	0.00	45.10	5.2	12,846	0.04%
2019/03/04	2	44.63	1	45.20	45.15	1	12,921	0.01%
2019/02/25	0.1	45.40	20	45.18	45.30	-19.9	12,239	-0.16%
2019/02/22	0.2	45.20	0	0.00	45.00	0.2	12,147	0.00%
2019/02/21	1.1	45.06	1	45.05	45.10	0.1	12,083	0.00%
2019/02/20	0.1	45.20	2	45.10	45.05	-1.9	12,003	-0.02%
2019/02/18	0	0.00	1	44.65	44.75	-1	11,801	-0.01%
2019/02/15	5.1	44.51	0	0.00	44.40	5.1	11,767	0.04%
2019/02/14	3	44.62	0	0.00	44.50	3	11,660	0.03%
2019/02/12	5	44.30	0	0.00	44.30	5	11,447	0.04%
2019/01/30	2	44.50	0	0.00	44.55	2	11,181	0.02%
2019/01/28	0.1	44.70	0	0.00	44.60	0.1	10,954	0.00%
2019/01/22	2	44.25	0	0.00	44.25	2	10,710	0.02%
2019/01/21	1	44.25	0	0.00	44.30	1	10,736	0.01%
2019/01/18	3	44.15	0	0.00	44.15	3	10,904	0.03%
2019/01/17	2	44.08	0	0.00	44.05	2	11,002	0.02%
2019/01/16	33.2	44.18	0	0.00	44.00	33.2	10,922	0.30%
2019/01/15	17	44.64	0	0.00	44.60	17	10,614	0.16%
2019/01/14	3.1	44.94	0	0.00	45.00	3.1	10,342	0.03%
2019/01/09	0	0.00	10	47.00	47.05	-10	10,011	-0.10%
2019/01/08	0	0.00	2	45.85	45.70	-2	9,975	-0.02%
2019/01/07	5	46.00	0	0.00	45.95	5	10,273	0.05%
2019/01/04	6	45.53	1	45.40	45.30	5	10,445	0.05%
2019/01/03	1	45.85	0	0.00	45.80	1	10,903	0.01%
2019/01/02	6	46.27	0	0.00	46.10	6	11,063	0.05%
2018/12/28	2	46.83	7	46.64	47.05	-5	11,114	-0.04%
2018/12/27	0.1	46.95	0	0.00	46.95	0.1	11,424	0.00%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/25	7	46.26	0	0.00	46.50	7	11,742	0.06%
2018/12/22	2	47.10	0	0.00	47.05	2	12,082	0.02%
2018/12/21	0	47.30	0	0.00	47.30	0	12,410	0.00%
2018/12/12	1	47.55	2	47.55	47.55	-1	13,095	-0.01%
2018/12/11	2	47.43	0	0.00	47.25	2	13,061	0.02%
2018/12/10	2	47.58	0	0.00	47.50	2	12,977	0.02%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/05	2.2	48.34	0	0.00	48.35	2.2	12,874	0.02%
2018/12/03	3	49.07	0	0.00	49.15	3	12,840	0.02%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	1	48.60	0	0.00	48.60	1	12,537	0.01%
2018/11/28	2	48.93	0	0.00	48.85	2	12,400	0.02%
2018/11/27	1	49.10	0	0.00	49.10	1	12,281	0.01%
2018/11/26	3	49.95	0	0.00	49.90	3	12,278	0.02%
2018/11/23	0	50.20	0	0.00	50.10	0	12,218	0.00%
2018/11/20	2	50.50	0	0.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	2	51.50	51.50	-2	12,437	-0.02%
2018/11/12	0	0.00	2	50.90	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	1	50.90	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	1	50.30	50.30	-1	12,670	-0.01%
2018/11/05	2	48.55	0	0.00	49.20	2	12,683	0.02%
2018/11/01	1	48.40	0	0.00	48.30	1	12,704	0.01%
2018/10/31	0.2	48.45	0	0.00	48.45	0.2	12,664	0.00%
2018/10/30	0	0.00	1.1	47.51	47.50	-1.1	12,580	-0.01%
2018/10/29	2	47.25	2	47.00	46.90	0	12,550	0.00%
2018/10/26	4	46.78	2	47.20	47.10	2	12,485	0.02%
2018/10/25	1	48.00	0	0.00	48.00	1	12,226	0.01%
2018/10/24	2	49.15	0	0.00	49.15	2	12,250	0.02%
2018/10/22	0	50.10	0	0.00	50.00	0	12,160	0.00%
2018/10/18	0	0.00	1	50.00	49.60	-1	12,235	-0.01%
2018/10/15	2	49.95	0	0.00	49.95	2	12,269	0.02%
2018/10/12	1.1	49.56	0	0.00	50.10	1.1	12,013	0.01%
2018/10/11	3	49.80	0	0.00	49.65	3	11,865	0.03%
2018/10/09	0	0.00	5	51.80	51.50	-5	11,377	-0.04%
2018/10/08	5	51.30	0	0.00	51.60	5	11,184	0.04%
2018/10/05	3	50.63	10	51.55	50.90	-7	11,086	-0.06%
2018/10/03	0	0.00	10	52.20	51.80	-10	10,746	-0.09%
2018/10/02	0	0.00	10	52.10	52.10	-10	10,636	-0.09%
2018/10/01	10.1	52.50	10	52.10	52.50	0.1	10,512	0.00%
2018/09/28	10	52.00	0	0.00	51.80	10	10,484	0.10%
2018/09/27	0	0.00	2	51.90	51.90	-2	10,330	-0.02%
2018/09/26	2	51.30	1	51.20	51.00	1	10,162	0.01%
2018/09/25	12	51.40	6	51.40	51.10	6	10,326	0.06%
2018/09/21	8	51.30	4	51.00	51.10	4	10,288	0.04%
2018/09/20	2	50.50	0	0.00	50.40	2	9,862	0.02%
2018/09/17	1.1	50.00	0	0.00	50.00	1.1	10,140	0.01%
2018/09/07	1	49.50	0	0.00	49.50	1	11,443	0.01%
2018/09/05	6	50.45	0	0.00	50.20	6	11,510	0.05%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/09/03	1	50.60	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0.7	50.60	3	50.90	50.90	-2.3	11,622	-0.02%
2018/08/29	1	50.60	5	50.50	50.90	-4	11,686	-0.03%
2018/08/28	0	0.00	4	50.80	50.80	-4	11,740	-0.03%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/22	1	50.00	0	0.00	50.10	1	12,211	0.01%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	1	50.30	0	0.00	50.30	1	12,078	0.01%
2018/08/13	8	50.10	0	0.00	50.10	8	12,264	0.07%
2018/08/09	3	50.63	0	0.00	50.40	3	12,483	0.02%
2018/08/08	3	50.70	0	0.00	50.70	3	12,640	0.02%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/30	0.1	50.40	0	0.00	50.40	0.1	12,966	0.00%
2018/07/26	4	50.20	0	0.00	50.30	4	13,168	0.03%
2018/07/18	0.1	50.80	0	0.00	50.80	0.1	13,137	0.00%
2018/07/10	0.2	50.50	0	0.00	50.50	0.2	13,348	0.00%
2018/07/05	0	0.00	1	49.65	49.80	-1	13,409	-0.01%
2018/07/03	0.1	50.00	0	0.00	50.00	0.1	13,638	0.00%
2018/06/26	0	0.00	1	51.10	50.90	-1	13,056	-0.01%
2018/06/25	4	53.25	0	0.00	53.20	4	12,832	0.03%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	1	53.50	3	53.60	53.70	-2	12,714	-0.02%
2018/06/12	0	0.00	6.1	53.73	53.50	-6.1	12,349	-0.05%
2018/06/01	0	51.80	0	0.00	51.80	0	12,348	0.00%
2018/05/31	0.1	51.90	0	0.00	52.10	0.1	12,376	0.00%
2018/05/22	0	0.00	2	53.50	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	1	53.10	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	3	52.50	52.50	-3	12,527	-0.02%
2018/05/15	0	0.00	11	51.98	51.20	-11	12,430	-0.09%
2018/05/14	8	51.79	4	51.60	51.80	4	12,756	0.03%
2018/05/11	1	51.40	0	0.00	51.80	1	12,840	0.01%
2018/04/30	0.1	50.90	0	0.00	51.00	0.1	13,175	0.00%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/23	0.1	50.30	0	0.00	50.20	0.1	13,527	0.00%
2018/04/13	0	0.00	1	51.00	51.20	-1	14,345	-0.01%
2018/04/10	0	0.00	3	50.80	51.00	-3	14,659	-0.02%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0.1	50.20	0	0.00	50.10	0.1	14,685	0.00%
2018/03/27	0.2	50.70	0	0.00	50.70	0.2	14,619	0.00%
2018/03/26	0.1	50.50	0	0.00	50.40	0.1	14,557	0.00%
2018/03/23	1	50.30	0	0.00	50.30	1	14,657	0.01%
2018/03/13	0.1	51.60	0	0.00	51.60	0.1	14,188	0.00%
2018/03/12	1.1	51.70	1	52.20	51.80	0.1	14,194	0.00%
2018/03/08	0.1	50.40	0	0.00	50.40	0.1	14,429	0.00%
2018/03/06	3	50.60	0	0.00	50.30	3	15,322	0.02%
2018/03/01	0	52.00	0	0.00	52.20	0	15,358	0.00%
2018/02/27	0	0.00	10	52.30	52.20	-10	15,405	-0.06%
2018/02/26	1	52.00	5	52.20	52.20	-4	15,360	-0.03%
2018/02/23	1.1	52.03	0	0.00	52.30	1.1	15,567	0.01%
2018/02/22	0	0.00	1	51.60	51.80	-1	16,252	-0.01%
2018/02/08	0.1	50.60	2	51.00	50.60	-1.9	16,607	-0.01%
2018/02/07	2	51.00	0	0.00	50.20	2	16,574	0.01%
2018/02/05	1	52.10	2	52.00	52.10	-1	15,858	-0.01%
2018/01/30	0.1	53.10	0	0.00	53.10	0.1	15,396	0.00%
2018/01/29	0	0.00	10	53.80	54.00	-10	15,380	-0.07%
2018/01/25	10	53.10	1	53.00	53.40	9	15,563	0.06%
2018/01/24	2	52.75	0	0.00	52.80	2	15,373	0.01%
2018/01/23	0.1	53.80	0	0.00	54.00	0.1	15,235	0.00%
2018/01/22	1.1	53.81	0	0.00	54.10	1.1	15,357	0.01%
2018/01/19	5	53.80	0	0.00	53.90	5	15,384	0.03%
2018/01/17	10	54.00	0	0.00	54.20	10	15,074	0.07%
2018/01/15	0	0.00	10.3	54.00	54.10	-10.3	14,546	-0.07%
2018/01/10	10	53.40	12	52.94	53.00	-2	14,236	-0.01%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/05	0	0.00	2	52.00	52.20	-2	13,900	-0.01%
2018/01/03	2	51.50	0	0.00	51.50	2	13,865	0.01%
2018/01/02	0.1	50.80	0	0.00	51.00	0.1	13,535	0.00%