富邦金 (2881)-元大-路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
76.0
漲跌
▲0.8
漲幅
+1.06%
成交量
20,782張
產業
上市金融類股
2553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－元大-路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

元大-路竹券商分點個股進出
元大-路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
2024/06/07	0.2	75.45	9	75.72	76.00	-8.8	17,717	-0.05%
2024/06/06	0.2	74.80	7.6	74.79	75.20	-7.4	17,624	-0.04%
2024/06/05	1.4	74.03	0	0.00	74.00	1.4	17,547	0.01%
2024/06/04	0.1	73.10	0.3	73.30	73.60	-0.1	17,719	0.00%
2024/06/03	1.2	73.42	0	73.60	73.80	1.2	17,811	0.01%
2024/05/31	0	0.00	2	73.05	73.40	-2	17,793	-0.01%
2024/05/30	5.2	72.01	0	0.00	71.90	5.2	17,416	0.03%
2024/05/29	4.7	72.88	0.4	72.50	72.40	4.3	17,207	0.03%
2024/05/28	4	74.06	1.4	74.04	73.80	2.6	17,000	0.02%
2024/05/27	1.3	73.38	1.2	73.22	73.50	0.1	17,189	0.00%
2024/05/24	0.7	73.16	0	73.30	73.30	0.7	17,134	0.00%
2024/05/23	0	72.80	5.4	72.42	72.50	-5.4	16,972	-0.03%
2024/05/22	0	0.00	2.1	73.23	73.50	-2.1	16,921	-0.01%
2024/05/21	0.3	72.67	2	72.70	72.90	-1.7	16,866	-0.01%
2024/05/17	10	74.20	12.1	74.81	74.60	-2.1	16,753	-0.01%
2024/05/16	3.3	74.30	9.2	75.13	73.90	-5.9	16,559	-0.04%
2024/05/15	1.4	73.57	42.7	73.54	73.80	-41.3	16,076	-0.26%
2024/05/14	3	71.20	1	71.30	71.20	2	15,585	0.01%
2024/05/13	0	0.00	3.2	71.41	71.50	-3.2	15,535	-0.02%
2024/05/10	1.7	71.34	23.6	71.24	71.80	-22	15,359	-0.14%
2024/05/09	2.2	69.73	1	70.20	69.90	1.2	14,925	0.01%
2024/05/07	4	70.00	0	0.00	69.90	4	14,815	0.03%
2024/05/06	0	0.00	1.2	70.07	70.00	-1.2	14,722	-0.01%
2024/05/03	0	69.00	1.2	69.02	69.00	-1.2	14,643	-0.01%
2024/05/02	0	0.00	12	69.20	69.00	-12	14,623	-0.08%
2024/04/30	1.1	69.58	3.7	69.34	69.10	-2.6	14,584	-0.02%
2024/04/29	1.2	68.72	3.3	69.15	69.40	-2.1	14,502	-0.01%
2024/04/26	0.2	68.00	3	68.00	67.60	-2.8	14,280	-0.02%
2024/04/25	1	66.30	0	0.00	66.40	1	14,183	0.01%
2024/04/24	12.1	66.80	0.2	67.13	66.80	11.9	14,297	0.08%
2024/04/22	1.9	65.72	20	65.80	66.20	-18.1	14,818	-0.12%
2024/04/19	17.1	65.31	0	0.00	65.00	17.1	14,682	0.12%
2024/04/18	6.1	66.17	1	66.50	66.30	5.1	14,312	0.04%
2024/04/17	1	65.70	0	0.00	66.00	1	14,158	0.01%
2024/04/16	30.2	66.30	0.4	66.60	65.70	29.8	14,009	0.21%
2024/04/15	11.1	67.52	0	0.00	67.40	11.1	13,715	0.08%
2024/04/12	6.3	67.85	0.1	67.90	67.80	6.3	13,827	0.05%
2024/04/11	11.1	68.36	12	68.60	68.40	-0.9	13,737	-0.01%
2024/04/10	2.1	69.47	1	69.40	69.20	1.1	13,540	0.01%
2024/04/09	0.5	69.70	0.2	69.70	70.00	0.3	13,590	0.00%
2024/04/08	4.1	68.41	0	0.00	68.70	4.1	13,482	0.03%
2024/04/03	9.2	68.78	0	0.00	68.60	9.2	13,479	0.07%
2024/04/02	19.3	69.24	0.5	69.50	69.50	18.9	13,362	0.14%
2024/04/01	17.5	69.62	0	0.00	69.50	17.5	13,371	0.13%
2024/03/29	0.1	69.70	0	0.00	69.70	0.1	13,366	0.00%
2024/03/28	2.3	69.23	0	0.00	69.30	2.3	13,306	0.02%
2024/03/27	0	0.00	0.4	69.70	69.80	-0.4	13,244	0.00%
2024/03/26	5.9	69.45	0.2	69.29	69.60	5.8	13,283	0.04%
2024/03/25	7.4	69.10	7.4	69.38	69.00	0	13,373	0.00%
2024/03/22	12.3	69.64	2.1	69.57	69.60	10.2	13,255	0.08%
2024/03/21	1.2	70.51	5.3	70.43	70.70	-4.2	13,122	-0.03%
2024/03/19	0	0.00	1	70.10	69.80	-1	13,945	-0.01%
2024/03/18	0	69.40	0	0.00	69.50	0	13,834	0.00%
2024/03/15	10.4	69.49	2.1	69.59	69.60	8.3	13,747	0.06%
2024/03/14	5.6	69.92	12	70.35	70.70	-6.4	13,274	-0.05%
2024/03/13	3.1	69.21	0	0.00	69.90	3.1	13,016	0.02%
2024/03/12	0	0.00	0.2	69.30	69.70	-0.2	13,025	0.00%
2024/03/11	2.4	69.37	1.3	69.22	69.20	1.1	12,911	0.01%
2024/03/08	5.2	69.01	5	69.08	69.20	0.2	12,838	0.00%
2024/03/07	1	68.03	7.6	67.83	68.10	-6.6	12,575	-0.05%
2024/03/06	2	67.43	177.4	67.40	67.30	-175.4	12,463	-1.41%	大賣/鉅額交易
2024/03/05	1	67.30	1.3	67.32	67.30	-0.3	12,754	0.00%
2024/03/04	0	0.00	1	67.50	67.40	-1	12,816	-0.01%
2024/03/01	2.3	67.34	2	67.35	67.40	0.3	12,878	0.00%
2024/02/29	0	0.00	4	68.15	68.00	-4	12,846	-0.03%
2024/02/27	1.5	66.50	3	67.00	66.90	-1.5	12,588	-0.01%
2024/02/26	1.1	66.66	7	66.77	66.90	-6	12,529	-0.05%
2024/02/23	3.5	66.59	27	66.60	66.60	-23.5	12,538	-0.19%
2024/02/22	0	66.20	0	0.00	66.50	0	12,925	0.00%
2024/02/21	1	66.30	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	6	66.40	66.50	-6	13,092	-0.05%
2024/02/19	0	0.00	8.8	65.93	66.10	-8.8	13,089	-0.07%
2024/02/16	26.3	65.87	3.1	65.30	65.90	23.2	13,316	0.17%
2024/02/15	15	65.30	1	65.60	65.30	14	13,218	0.11%
2024/02/02	1	64.80	0	64.70	64.90	1	12,851	0.01%
2024/02/01	1	64.70	1	64.70	64.80	0	12,788	0.00%
2024/01/31	0	64.36	1	64.30	64.50	-1	12,743	-0.01%
2024/01/30	0	64.60	0	64.30	64.30	0	12,664	0.00%
2024/01/29	0	64.70	2	64.80	64.80	-2	12,620	-0.02%
2024/01/26	0	64.50	0	0.00	64.80	0	12,633	0.00%
2024/01/25	0	64.30	0.4	64.40	64.60	-0.4	12,627	0.00%
2024/01/24	0.1	64.08	2.8	64.37	64.40	-2.7	12,680	-0.02%
2024/01/23	0	0.00	1	63.90	63.90	-1	12,652	-0.01%
2024/01/22	0	0.00	0.2	63.22	63.20	-0.2	12,692	0.00%
2024/01/19	1	63.00	0	0.00	63.00	1	12,624	0.01%
2024/01/18	0.4	62.47	0	0.00	62.30	0.4	12,575	0.00%
2024/01/17	4.4	62.54	0	62.80	62.30	4.3	12,378	0.04%
2024/01/16	6.1	63.37	0	0.00	63.20	6.1	12,011	0.05%
2024/01/15	0	64.10	0.1	64.20	64.10	-0.1	11,979	0.00%
2024/01/12	1.1	63.62	0.2	64.00	64.10	0.9	12,266	0.01%
2024/01/11	0.2	64.00	0.1	64.00	63.90	0.1	12,340	0.00%
2024/01/09	0.1	64.00	0	0.00	64.00	0.1	12,669	0.00%
2024/01/08	0.2	64.05	1.8	64.84	64.10	-1.6	12,707	-0.01%
2024/01/05	4.2	63.23	0.2	63.30	63.20	4	12,586	0.03%
2024/01/04	1.2	63.43	0	0.00	63.50	1.2	12,612	0.01%
2024/01/03	2.6	63.52	9.2	63.61	63.70	-6.6	12,742	-0.05%
2024/01/02	0.4	64.39	0	0.00	64.60	0.4	12,604	0.00%
2023/12/29	0	0.00	1	64.70	64.80	-1	12,693	-0.01%
2023/12/28	0.1	64.74	10	64.63	64.90	-9.9	12,834	-0.08%
2023/12/27	0	0.00	9	64.51	64.60	-9	12,812	-0.07%
2023/12/26	0	0.00	6	64.10	64.30	-6	12,796	-0.05%
2023/12/25	5	63.50	1.8	63.70	63.70	3.2	12,845	0.02%
2023/12/22	0	63.50	0	0.00	63.50	0	12,920	0.00%
2023/12/21	0.1	63.52	4.4	63.22	63.40	-4.3	13,057	-0.03%
2023/12/20	5	63.72	0.3	63.70	63.60	4.7	13,042	0.04%
2023/12/19	0.2	63.90	0	64.00	63.90	0.2	13,026	0.00%
2023/12/18	1.4	64.36	1	64.30	64.50	0.4	13,092	0.00%
2023/12/15	0	64.90	0.3	64.99	65.10	-0.3	13,080	0.00%
2023/12/14	1	65.20	20.3	64.12	65.20	-19.3	12,662	-0.15%
2023/12/13	1	62.90	0	0.00	62.90	1	11,823	0.01%
2023/12/12	4.1	62.90	4	62.98	63.10	0.1	11,987	0.00%
2023/12/11	7.3	62.90	0	0.00	62.90	7.3	11,981	0.06%
2023/12/08	4.4	63.24	0	0.00	63.20	4.4	11,956	0.04%
2023/12/07	7.6	62.82	0	0.00	63.20	7.6	11,888	0.06%
2023/12/06	5.4	63.62	0	0.00	63.80	5.4	11,678	0.05%
2023/12/05	0.1	63.89	0.3	64.00	64.10	-0.1	11,639	0.00%
2023/12/04	0	0.00	23.1	64.30	64.40	-23.1	11,562	-0.20%
2023/12/01	0.3	63.88	0	0.00	63.80	0.3	11,614	0.00%
2023/11/30	0	0.00	5	64.08	64.40	-5	11,635	-0.04%
2023/11/29	20.1	64.00	0	0.00	63.70	20.1	11,359	0.18%
2023/11/28	3	63.90	1	64.10	63.90	2	11,377	0.02%
2023/11/27	13	63.70	5	64.60	63.50	8	11,505	0.07%
2023/11/24	2	63.80	4.3	64.46	63.90	-2.2	11,496	-0.02%
2023/11/22	0	64.30	14	64.55	64.60	-14	11,573	-0.12%
2023/11/21	1	64.90	12.5	64.70	64.90	-11.5	11,556	-0.10%
2023/11/20	0	63.10	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	2	63.40	10.2	63.19	63.20	-8.2	11,019	-0.07%
2023/11/16	0	62.70	0.5	62.82	62.90	-0.5	10,907	0.00%
2023/11/15	0	0.00	7.1	62.40	62.70	-7.1	10,849	-0.06%
2023/11/14	1	61.70	0	0.00	61.70	1	10,586	0.01%
2023/11/13	0	0.00	1.2	61.57	61.70	-1.2	10,655	-0.01%
2023/11/10	0	61.40	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	1	61.20	3.1	61.60	61.70	-2	11,345	-0.02%
2023/11/07	0	61.20	5	61.30	61.50	-5	11,421	-0.04%
2023/11/06	0.6	61.40	6.8	61.59	61.50	-6.3	11,533	-0.05%
2023/11/03	0	60.80	0	0.00	61.30	0	11,525	0.00%
2023/11/02	0	60.77	3	60.65	60.90	-3	11,606	-0.03%
2023/11/01	0.2	60.04	0	0.00	60.00	0.2	11,598	0.00%
2023/10/30	1.3	60.32	0	60.05	59.80	1.3	11,953	0.01%
2023/10/27	1	60.20	0	0.00	60.30	1	12,134	0.01%
2023/10/26	1	59.71	0.9	59.90	59.60	0.1	12,483	0.00%
2023/10/25	0	0.00	1	60.00	60.00	-1	12,502	-0.01%
2023/10/24	1.3	59.92	1.3	59.66	59.90	0.1	12,831	0.00%
2023/10/23	2.2	59.94	1	60.10	59.90	1.2	12,972	0.01%
2023/10/20	3.8	60.24	3	60.47	60.70	0.8	12,837	0.01%
2023/10/19	0	61.20	1	61.20	61.00	-1	12,622	-0.01%
2023/10/18	0	61.30	0.3	61.10	61.40	-0.3	12,692	0.00%
2023/10/17	0	0.00	0.2	61.10	61.30	-0.2	12,598	0.00%
2023/10/16	0.1	61.06	0.4	61.09	61.00	-0.2	13,008	0.00%
2023/10/13	12	60.92	0.1	61.10	60.90	11.9	13,435	0.09%
2023/10/12	0	61.50	0	0.00	61.70	0	13,830	0.00%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/05	1.3	60.07	0	0.00	60.50	1.3	14,091	0.01%
2023/10/04	2.4	59.84	0	0.00	59.70	2.4	14,204	0.02%
2023/10/03	1.1	60.32	0.4	60.50	60.50	0.7	14,058	0.00%
2023/10/02	0	0.00	0.1	61.00	60.80	-0.1	14,187	0.00%
2023/09/28	5.1	61.20	0	0.00	60.70	5.1	14,444	0.03%
2023/09/27	1.1	60.31	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	1.6	60.82	0	0.00	60.60	1.6	14,355	0.01%
2023/09/25	0.1	61.30	3.2	61.02	61.30	-3.1	14,201	-0.02%
2023/09/22	2.1	61.16	0	0.00	61.00	2.1	14,276	0.01%
2023/09/21	7.2	61.41	4	61.50	61.40	3.2	14,252	0.02%
2023/09/20	1.1	61.93	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	3	62.60	1	62.70	62.60	2	14,108	0.01%
2023/09/18	0.2	62.68	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	1	62.80	0	0.00	62.50	1	14,283	0.01%
2023/09/14	0.1	62.80	0	0.00	62.90	0.1	14,131	0.00%
2023/09/13	0	0.00	0.2	62.40	62.40	-0.2	14,265	0.00%
2023/09/12	1	61.81	1.2	62.02	62.10	-0.2	14,457	0.00%
2023/09/11	0	0.00	1	61.60	61.90	-1	14,442	-0.01%
2023/09/08	2	61.75	0	0.00	61.80	2	14,636	0.01%
2023/09/07	3.2	61.23	0	61.60	61.20	3.2	14,888	0.02%
2023/09/06	1.8	61.72	0.1	61.60	61.40	1.7	14,932	0.01%
2023/09/05	4.4	61.91	0.2	61.90	61.80	4.2	14,867	0.03%
2023/09/04	1.1	62.32	0	0.00	62.20	1.1	15,154	0.01%
2023/09/01	0.3	64.57	3	64.33	64.80	-2.7	15,252	-0.02%
2023/08/31	1	63.61	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0	64.30	0	0.00	64.50	0	15,332	0.00%
2023/08/29	0	0.00	5	64.16	64.40	-5	15,360	-0.03%
2023/08/28	0	63.70	3	64.03	64.10	-3	15,470	-0.02%
2023/08/25	3.2	63.22	2	63.10	62.80	1.2	15,792	0.01%
2023/08/24	0.5	63.30	0	63.30	63.30	0.5	15,792	0.00%
2023/08/23	0	0.00	1	63.30	62.80	-1	15,914	-0.01%
2023/08/22	0	63.00	0	0.00	62.80	0	15,989	0.00%
2023/08/21	0	0.00	0.3	63.20	63.10	-0.3	16,090	0.00%
2023/08/18	6.3	62.44	1	62.30	62.40	5.3	16,100	0.03%
2023/08/17	1.3	62.44	0	0.00	62.50	1.3	16,188	0.01%
2023/08/16	3.7	62.65	0	0.00	62.50	3.7	16,093	0.02%
2023/08/15	11.3	63.98	65.8	63.72	63.50	-54.5	16,282	-0.33%
2023/08/14	2	64.01	12	63.54	63.90	-10	16,421	-0.06%
2023/08/11	0.1	65.48	0	0.00	65.40	0.1	16,400	0.00%
2023/08/10	0	65.20	3	65.37	65.40	-3	16,416	-0.02%
2023/08/09	0	65.00	8	65.15	65.30	-8	16,407	-0.05%
2023/08/08	0	65.30	3.1	65.30	65.20	-3.1	16,380	-0.02%
2023/08/07	0.1	65.10	3.1	65.20	65.50	-3.1	16,382	-0.02%
2023/08/04	1	64.90	0	0.00	64.80	1	16,316	0.01%
2023/08/02	3.2	65.36	1.3	65.18	65.10	1.9	16,297	0.01%
2023/08/01	0.2	65.31	2	66.40	66.50	-1.8	15,960	-0.01%
2023/07/31	1.5	65.61	14	66.16	65.50	-12.5	15,665	-0.08%
2023/07/28	0.4	65.20	3	65.13	65.40	-2.6	15,362	-0.02%
2023/07/27	2	65.55	3	65.40	65.50	-1	15,296	-0.01%
2023/07/26	2	63.75	5	64.18	64.50	-3	15,046	-0.02%
2023/07/25	0	63.00	1	62.90	62.90	-1	15,020	-0.01%
2023/07/24	0	62.81	0	62.90	62.60	0	15,005	0.00%
2023/07/21	5	63.20	0	0.00	63.00	5	15,021	0.03%
2023/07/20	1.3	63.78	0	0.00	63.50	1.3	14,889	0.01%
2023/07/19	5	64.70	5.2	64.77	64.80	-0.1	14,630	0.00%
2023/07/18	9.2	65.51	0	0.00	65.60	9.2	14,191	0.06%
2023/07/17	14	64.10	2.5	64.93	65.00	11.5	13,720	0.08%
2023/07/14	2	62.45	0	0.00	62.50	2	13,211	0.02%
2023/07/13	0.5	61.94	0	0.00	61.70	0.5	13,027	0.00%
2023/07/12	1	62.00	2	61.80	62.00	-1	12,912	-0.01%
2023/07/11	1	61.30	0.3	61.40	61.40	0.7	12,824	0.01%
2023/07/10	1	60.40	0	0.00	60.20	1	12,675	0.01%
2023/07/07	11.2	59.86	1	60.20	60.00	10.2	12,651	0.08%
2023/07/06	3.4	60.45	2.1	60.21	60.30	1.3	12,548	0.01%
2023/07/05	0	61.30	2	61.05	61.00	-2	12,260	-0.02%
2023/07/04	0.1	61.11	4	60.80	60.90	-3.9	12,220	-0.03%
2023/07/03	0	61.20	7	61.24	61.30	-7	12,203	-0.06%
2023/06/30	2	61.00	0	0.00	60.80	2	12,278	0.02%
2023/06/29	0	61.60	2	61.40	61.30	-2	12,180	-0.02%
2023/06/28	1	61.20	10	61.20	61.40	-9	12,081	-0.07%
2023/06/27	3	60.70	0	0.00	60.60	3	12,038	0.03%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	61.20	3	61.20	61.40	-3	11,924	-0.03%
2023/06/20	0	61.30	1	61.20	61.10	-1	11,955	-0.01%
2023/06/19	1	60.81	7.6	60.86	61.30	-6.6	12,081	-0.05%
2023/06/16	7	61.57	0	0.00	61.10	7	12,007	0.06%
2023/06/15	1.3	61.58	0.1	61.60	61.60	1.2	11,954	0.01%
2023/06/14	3.2	61.97	0	0.00	61.80	3.2	12,219	0.03%
2023/06/13	2.1	61.01	0.6	61.20	61.10	1.5	12,343	0.01%
2023/06/12	4	61.28	1.9	61.51	61.20	2.1	12,213	0.02%
2023/06/09	0	61.20	0	0.00	61.20	0	12,360	0.00%
2023/06/08	2.9	60.97	1	61.60	60.80	1.9	12,494	0.02%
2023/06/07	0.1	61.82	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	0.1	61.70	20	61.70	61.90	-19.9	12,304	-0.16%
2023/06/05	1	62.00	12.4	61.65	61.70	-11.4	12,299	-0.09%
2023/06/02	0	60.70	0.1	60.90	60.60	-0.1	12,012	0.00%
2023/06/01	2.1	60.21	4	60.40	60.40	-1.9	12,041	-0.02%
2023/05/31	1	60.80	0.5	60.80	60.80	0.5	11,927	0.00%
2023/05/30	1	61.10	1	61.10	60.80	0	11,582	0.00%
2023/05/29	1.1	61.20	3.5	61.04	61.10	-2.4	11,633	-0.02%
2023/05/26	2.2	60.67	0.1	60.70	60.50	2.2	11,608	0.02%
2023/05/25	3.1	60.45	7.5	60.49	60.40	-4.4	11,589	-0.04%
2023/05/24	3.5	60.89	123	61.11	61.40	-119.5	11,565	-1.03%	大賣/鉅額交易
2023/05/23	1.1	61.45	0	0.00	61.40	1.1	11,496	0.01%
2023/05/22	0	61.50	4	61.53	61.70	-4	11,417	-0.03%
2023/05/19	2	61.54	9	61.46	61.60	-7	11,470	-0.06%
2023/05/18	3.6	60.85	20	60.86	61.10	-16.4	11,160	-0.15%
2023/05/17	3	60.23	2.6	60.09	60.20	0.4	10,900	0.00%
2023/05/16	1.2	59.51	1.1	59.68	59.80	0.1	10,761	0.00%
2023/05/15	67	59.00	11	59.49	59.40	56	10,721	0.52%
2023/05/12	1	59.00	0	0.00	59.00	1	10,668	0.01%
2023/05/11	2	59.30	1	59.69	59.50	1	10,614	0.01%
2023/05/10	1	59.00	1.2	59.40	59.20	-0.2	10,585	0.00%
2023/05/08	2	59.35	1.6	59.30	59.40	0.4	10,733	0.00%
2023/05/05	3	59.00	1	59.10	59.10	2	10,707	0.02%
2023/05/04	0	58.90	8.2	59.00	59.10	-8.2	10,960	-0.07%
2023/05/03	2.1	58.50	1	58.50	58.60	1.1	11,141	0.01%
2023/05/02	0.1	58.78	0.1	58.80	58.80	0	11,425	0.00%
2023/04/28	10	59.20	1	59.00	59.00	9	11,833	0.08%
2023/04/27	1.2	57.64	0.8	57.60	57.70	0.4	11,860	0.00%
2023/04/26	1.2	57.24	4	57.73	57.80	-2.8	11,935	-0.02%
2023/04/25	0.1	58.06	0	0.00	57.50	0.1	11,854	0.00%
2023/04/24	0.5	58.00	0	0.00	58.10	0.5	11,882	0.00%
2023/04/21	0	58.10	2	58.05	57.90	-2	12,012	-0.02%
2023/04/20	2	57.75	0.3	57.90	57.90	1.7	12,097	0.01%
2023/04/19	1	58.21	1.9	58.30	58.20	-0.9	12,308	-0.01%
2023/04/18	0.1	58.40	2	58.50	58.60	-1.9	12,313	-0.02%
2023/04/17	1	58.40	0	0.00	58.50	1	12,462	0.01%
2023/04/14	14	58.34	0	0.00	58.60	14	12,465	0.11%
2023/04/13	3	57.33	0	0.00	57.40	3	12,353	0.02%
2023/04/12	0.1	57.11	2	57.15	57.30	-1.9	12,300	-0.02%
2023/04/11	2.1	56.91	0	0.00	57.10	2.1	12,297	0.02%
2023/04/10	0	57.10	7.5	57.01	57.10	-7.5	12,282	-0.06%
2023/04/06	2.5	56.61	0	0.00	56.80	2.5	12,256	0.02%
2023/03/31	10	56.80	8	56.60	56.50	2	12,223	0.02%
2023/03/30	1.3	56.85	0.4	56.90	56.80	1	12,212	0.01%
2023/03/29	10	56.60	1	56.90	56.90	9	12,306	0.07%
2023/03/28	0.3	56.60	0	0.00	56.50	0.3	12,543	0.00%
2023/03/27	0	0.00	6	56.08	56.30	-6	12,707	-0.05%
2023/03/24	2.2	56.22	0.4	56.40	56.30	1.8	13,079	0.01%
2023/03/23	1	56.40	5	56.40	56.50	-4	13,077	-0.03%
2023/03/22	1	56.30	0	0.00	56.20	1	13,097	0.01%
2023/03/21	5.4	55.35	0	0.00	55.30	5.4	13,028	0.04%
2023/03/20	8.7	55.04	0	0.00	55.00	8.7	13,252	0.07%
2023/03/17	0.3	55.87	0	0.00	55.50	0.3	13,148	0.00%
2023/03/16	11.5	55.42	0.7	55.47	55.10	10.8	13,023	0.08%
2023/03/15	5.8	56.57	0	0.00	56.50	5.8	12,799	0.05%
2023/03/14	2.7	56.98	5.5	56.66	56.70	-2.8	12,817	-0.02%
2023/03/13	7.5	57.74	0.3	57.80	57.70	7.2	12,695	0.06%
2023/03/10	34.3	58.43	1	58.30	58.30	33.3	12,600	0.26%
2023/03/09	2	59.70	0	0.00	59.40	2	12,587	0.02%
2023/03/08	0	59.75	0	0.00	60.00	0	13,017	0.00%
2023/03/07	1	59.80	0.2	59.90	59.80	0.8	13,258	0.01%
2023/03/06	3.1	59.96	0	0.00	60.00	3.1	13,412	0.02%
2023/03/03	0	59.50	1	59.70	59.50	-1	13,565	-0.01%
2023/03/02	0	59.10	0	0.00	59.40	0	13,702	0.00%
2023/03/01	1.2	59.07	1	59.10	59.00	0.2	13,838	0.00%
2023/02/24	0	59.80	0	0.00	60.00	0	13,752	0.00%
2023/02/23	0	60.00	0	0.00	59.80	0	13,705	0.00%
2023/02/22	2	59.40	0	0.00	59.90	2	13,657	0.01%
2023/02/21	1.1	60.12	0.1	60.40	60.20	1.1	13,571	0.01%
2023/02/17	1.1	60.19	5	59.90	60.30	-4	13,818	-0.03%
2023/02/16	2.6	59.66	0.5	59.64	59.40	2.1	13,941	0.02%
2023/02/15	0.1	59.74	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	1	60.10	0	0.00	60.10	1	14,414	0.01%
2023/02/13	4.6	58.92	0	0.00	59.50	4.6	14,449	0.03%
2023/02/10	0.1	58.99	1	58.90	58.90	-0.9	14,442	-0.01%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	0.1	59.38	1.4	59.23	59.20	-1.3	14,506	-0.01%
2023/02/07	0.3	59.60	0	0.00	59.40	0.3	14,443	0.00%
2023/02/06	0.4	59.30	0	0.00	59.40	0.4	14,380	0.00%
2023/02/03	0	60.20	0	60.20	59.80	0	14,258	0.00%
2023/02/02	2	60.10	0.3	60.40	60.50	1.7	14,283	0.01%
2023/02/01	3.3	59.84	0	0.00	60.00	3.3	14,100	0.02%
2023/01/31	0	60.50	0.1	60.60	60.20	-0.1	14,018	0.00%
2023/01/30	0.1	60.50	2.6	60.64	61.00	-2.5	13,815	-0.02%
2023/01/17	1.1	59.98	3	59.93	59.80	-1.9	13,454	-0.01%
2023/01/16	2.9	59.40	0	0.00	59.40	2.9	13,298	0.02%
2023/01/13	2	59.25	1	58.90	58.70	1	13,228	0.01%
2023/01/12	0	0.00	1	58.80	58.90	-1	13,367	-0.01%
2023/01/11	3.2	58.25	1	58.20	58.10	2.2	13,519	0.02%
2023/01/10	0.1	58.91	0	0.00	59.20	0.1	13,552	0.00%
2023/01/09	0.2	59.20	12.5	59.20	59.60	-12.3	13,546	-0.09%
2023/01/06	1.3	58.38	2.2	58.38	58.50	-0.9	13,433	-0.01%
2023/01/05	1.3	57.71	1.5	57.97	58.50	-0.2	13,640	0.00%
2023/01/04	0.3	57.20	0	0.00	57.20	0.3	13,576	0.00%
2023/01/03	0	0.00	1	56.50	56.40	-1	13,773	-0.01%
2022/12/29	1	56.00	3	56.10	56.00	-2	13,846	-0.01%
2022/12/28	0	56.80	1.1	56.72	56.70	-1.1	13,972	-0.01%
2022/12/27	0	0.00	1	57.40	57.10	-1	14,063	-0.01%
2022/12/26	2	56.90	2	56.80	56.80	0	14,274	0.00%
2022/12/23	2	56.10	0.5	56.70	56.70	1.5	14,784	0.01%
2022/12/22	14.2	56.45	4	56.60	56.80	10.2	15,006	0.07%
2022/12/21	0	0.00	1	56.00	56.20	-1	15,258	-0.01%
2022/12/20	9.3	55.89	1	55.30	56.20	8.3	15,379	0.05%
2022/12/19	2	56.65	0.2	56.50	56.60	1.8	15,446	0.01%
2022/12/16	3.5	56.34	0.3	56.40	56.10	3.2	15,360	0.02%
2022/12/15	2.8	57.37	0	0.00	57.30	2.8	15,307	0.02%
2022/12/14	1	58.20	1	57.60	57.50	0	15,496	0.00%
2022/12/13	0.7	57.64	2	58.00	57.60	-1.3	15,523	-0.01%
2022/12/12	1.5	55.88	5	55.58	57.50	-3.5	15,523	-0.02%
2022/12/09	4	57.65	0	0.00	57.50	4	15,492	0.03%
2022/12/08	6.5	57.03	0	0.00	57.00	6.5	15,543	0.04%
2022/12/07	1	58.30	1	58.20	58.20	0	15,569	0.00%
2022/12/06	1.1	58.34	0	0.00	58.40	1.1	15,598	0.01%
2022/12/05	3	59.70	1	59.60	59.20	2	15,665	0.01%
2022/12/02	0	60.30	7.1	60.34	60.10	-7.1	15,697	-0.05%
2022/12/01	6.2	61.18	9.5	60.66	60.40	-3.3	15,818	-0.02%
2022/11/30	4.5	60.62	2.1	60.74	60.80	2.4	15,651	0.02%
2022/11/29	2.8	58.81	4.6	58.80	59.60	-1.9	15,187	-0.01%
2022/11/28	1.2	58.01	0	0.00	57.90	1.2	14,933	0.01%
2022/11/25	1.3	57.44	18	57.79	57.90	-16.7	14,874	-0.11%
2022/11/24	0.2	57.20	6.3	57.43	57.70	-6.1	14,815	-0.04%
2022/11/23	0.9	56.48	7	57.10	57.10	-6.1	14,784	-0.04%
2022/11/22	1.5	55.73	0	0.00	55.90	1.5	14,719	0.01%
2022/11/21	1	55.30	3	55.40	55.50	-2	14,781	-0.01%
2022/11/18	0	55.50	0	55.50	55.30	0	14,865	0.00%
2022/11/17	0.1	55.50	7.2	55.39	55.50	-7.1	14,939	-0.05%
2022/11/16	4.2	55.63	5.2	56.39	55.50	-1	15,000	-0.01%
2022/11/15	0.4	56.27	0	56.20	56.40	0.4	14,972	0.00%
2022/11/14	0.2	55.63	0	56.00	56.30	0.2	14,896	0.00%
2022/11/11	1.3	54.19	18.3	54.73	55.50	-17	14,748	-0.12%
2022/11/10	11.2	53.00	0	0.00	52.80	11.2	14,303	0.08%
2022/11/09	1.1	53.78	4.2	53.10	53.70	-3.1	14,324	-0.02%
2022/11/08	0	0.00	1	53.00	53.20	-1	14,272	-0.01%
2022/11/07	1	52.10	2	52.25	52.80	-1	14,314	-0.01%
2022/11/04	0.1	51.49	0.5	51.50	51.50	-0.4	14,616	0.00%
2022/11/03	23.7	51.35	21	51.40	51.70	2.7	14,659	0.02%
2022/11/02	0.2	51.99	0	52.00	51.90	0.1	14,696	0.00%
2022/11/01	0	52.00	0.8	51.70	52.00	-0.8	14,820	-0.01%
2022/10/31	1.1	51.49	0.1	51.50	51.00	1	15,003	0.01%
2022/10/28	0.2	51.48	0.1	51.40	51.50	0.1	15,117	0.00%
2022/10/27	1	51.20	0	0.00	51.10	1	15,265	0.01%
2022/10/25	0.1	49.83	0	0.00	49.95	0.1	15,349	0.00%
2022/10/24	0	0.00	1	49.95	49.80	-1	15,418	-0.01%
2022/10/21	0.1	49.73	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	3.1	49.60	0	0.00	49.95	3.1	16,274	0.02%
2022/10/19	1.1	50.21	5	50.70	50.40	-4	16,593	-0.02%
2022/10/18	11	49.58	1.4	49.93	50.50	9.6	16,666	0.06%
2022/10/17	4	48.46	3	48.33	48.70	1	16,711	0.01%
2022/10/14	1	48.51	0	0.00	48.45	1	16,847	0.01%
2022/10/13	6.3	49.01	1.5	48.33	48.15	4.8	17,060	0.03%
2022/10/12	0.1	49.44	0.2	49.90	49.60	-0.1	17,138	0.00%
2022/10/11	0.3	49.82	0	0.00	49.50	0.3	17,391	0.00%
2022/10/07	5	50.50	0	0.00	50.70	5	17,483	0.03%
2022/10/06	0.7	50.67	0	0.00	50.70	0.7	17,702	0.00%
2022/10/05	4.3	50.49	1.2	50.53	50.60	3.1	17,977	0.02%
2022/10/04	7.3	49.09	0	0.00	49.45	7.3	18,198	0.04%
2022/10/03	3.2	49.15	4	49.08	48.90	-0.8	18,097	0.00%
2022/09/30	4.5	49.56	1	49.65	49.90	3.5	18,121	0.02%
2022/09/29	3.2	50.11	0	0.00	50.30	3.2	17,935	0.02%
2022/09/28	9.1	50.44	6.2	50.52	50.10	2.9	17,904	0.02%
2022/09/27	2.4	52.06	1	52.60	51.90	1.4	17,867	0.01%
2022/09/26	1.7	53.04	3.3	52.55	52.90	-1.6	17,813	-0.01%
2022/09/23	12.4	54.31	0	0.00	53.80	12.4	17,932	0.07%
2022/09/22	1.7	53.22	0	0.00	54.40	1.7	18,087	0.01%
2022/09/21	3.5	56.66	0.2	56.80	56.50	3.3	17,955	0.02%
2022/09/20	1.1	57.11	2.2	57.02	56.90	-1.2	17,821	-0.01%
2022/09/19	0	0.00	0.3	56.90	56.80	-0.3	17,853	0.00%
2022/09/16	0.1	56.70	0.3	56.67	56.50	-0.2	17,869	0.00%
2022/09/15	2.5	56.79	0	0.00	56.80	2.5	17,757	0.01%
2022/09/14	2.4	56.75	1	56.80	56.70	1.4	17,795	0.01%
2022/09/13	4	57.80	0	0.00	57.70	4	17,951	0.02%
2022/09/12	0.4	57.30	0	0.00	57.30	0.4	18,122	0.00%
2022/09/08	1.2	56.35	0	0.00	56.50	1.2	18,203	0.01%
2022/09/07	4.5	56.09	15	56.10	56.10	-10.5	18,272	-0.06%
2022/09/06	1	56.90	0	0.00	56.90	1	18,236	0.01%
2022/09/05	1	56.80	1	56.70	56.60	0	18,410	0.00%
2022/09/02	1.1	56.71	0.4	56.90	56.60	0.7	18,653	0.00%
2022/09/01	5.2	56.94	0	0.00	57.10	5.2	18,831	0.03%
2022/08/31	6.3	57.41	0	0.00	57.40	6.3	18,843	0.03%
2022/08/30	6.2	57.52	0	0.00	57.30	6.2	18,747	0.03%
2022/08/29	2.7	57.72	7	57.50	57.60	-4.3	18,924	-0.02%
2022/08/26	3.1	58.51	0	0.00	58.50	3.1	18,938	0.02%
2022/08/25	1.1	58.54	0.3	58.90	58.30	0.8	18,981	0.00%
2022/08/24	0.4	58.57	2.2	58.25	58.30	-1.8	19,096	-0.01%
2022/08/23	6.1	58.37	0	0.00	58.20	6.1	20,315	0.03%
2022/08/22	5.2	58.95	16	58.92	58.80	-10.8	20,608	-0.05%
2022/08/19	2.1	59.75	2.1	59.76	60.00	0	20,843	0.00%
2022/08/18	2.1	60.20	0.3	60.20	60.00	1.8	21,181	0.01%
2022/08/17	10.2	60.20	0	0.00	60.50	10.2	21,624	0.05%
2022/08/16	1	60.10	0	0.00	60.00	1	21,915	0.00%
2022/08/15	17.6	60.18	13	60.11	60.10	4.6	22,460	0.02%
2022/08/12	1.4	59.93	24	59.98	60.00	-22.6	22,599	-0.10%
2022/08/11	5.4	59.88	24	59.96	59.90	-18.6	22,914	-0.08%
2022/08/10	0.2	58.20	0	0.00	58.20	0.2	23,040	0.00%
2022/08/09	1.2	58.10	0	0.00	57.90	1.2	23,536	0.01%
2022/08/08	0.2	58.30	0.3	57.30	58.10	-0.2	24,189	0.00%
2022/08/05	2.4	56.54	25	57.02	57.00	-22.7	24,727	-0.09%
2022/08/04	20.1	56.20	0	0.00	56.00	20.1	25,216	0.08%
2022/08/03	1	55.91	1	55.70	56.60	0	25,415	0.00%
2022/08/02	5.1	55.76	20.3	55.81	56.60	-15.2	25,976	-0.06%
2022/08/01	3	56.50	1	56.50	56.60	2	26,481	0.01%
2022/07/29	3.2	55.95	0	0.00	56.10	3.2	27,374	0.01%
2022/07/28	11.2	56.63	0.1	56.50	56.30	11.1	27,378	0.04%
2022/07/27	30.6	55.29	1	54.90	55.30	29.6	27,223	0.11%
2022/07/26	15.5	59.14	0.2	59.40	59.20	15.3	26,627	0.06%
2022/07/25	6	58.87	0.4	59.20	59.20	5.6	26,269	0.02%
2022/07/22	10.6	58.37	0	0.00	58.40	10.6	26,169	0.04%
2022/07/21	5	57.72	2	58.00	58.40	3	26,216	0.01%
2022/07/20	21.7	59.20	1	58.30	58.10	20.7	26,099	0.08%
2022/07/19	21.1	58.70	0.2	58.90	58.60	20.9	26,050	0.08%
2022/07/18	1.2	59.35	3	59.47	59.60	-1.9	25,942	-0.01%
2022/07/15	34.5	57.61	28.2	57.53	57.30	6.3	25,728	0.02%
2022/07/14	41	58.57	1.4	58.71	58.30	39.6	25,586	0.15%
2022/07/13	10.6	57.93	2	58.70	58.70	8.6	25,488	0.03%
2022/07/12	4.2	56.08	0.1	56.60	55.80	4.1	25,377	0.02%
2022/07/11	80	58.30	0	0.00	58.20	80	25,036	0.32%
2022/07/08	1	58.80	0.3	59.30	58.90	0.8	25,076	0.00%
2022/07/06	2.3	59.11	1	58.80	58.20	1.3	24,827	0.01%
2022/07/05	1.1	59.77	20.1	60.10	60.30	-19	24,783	-0.08%
2022/07/04	0.1	57.93	0	0.00	57.90	0.1	24,607	0.00%
2022/07/01	6.1	58.72	2.7	58.13	58.30	3.4	24,789	0.01%
2022/06/30	5.1	59.81	0.3	60.28	59.80	4.9	24,569	0.02%
2022/06/29	16.1	61.04	0	0.00	60.80	16.1	24,593	0.07%
2022/06/28	0.1	61.43	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	2.1	62.31	0	0.00	61.90	2.1	24,701	0.01%
2022/06/24	0.2	62.00	0	0.00	61.90	0.2	24,659	0.00%
2022/06/23	0.1	61.07	0	0.00	61.10	0.1	24,684	0.00%
2022/06/22	1.3	62.06	0.3	61.98	61.70	1.1	24,595	0.00%
2022/06/21	0.2	62.80	22.2	63.08	63.20	-22	24,682	-0.09%
2022/06/20	0	0.00	0.1	61.20	60.20	-0.1	24,679	0.00%
2022/06/17	6.2	60.92	0.3	61.20	60.80	5.9	24,543	0.02%
2022/06/16	11.4	62.01	0	0.00	61.90	11.4	24,428	0.05%
2022/06/15	20	61.80	0.3	62.20	61.80	19.7	24,586	0.08%
2022/06/14	3	61.60	0.8	62.15	62.00	2.2	24,679	0.01%
2022/06/13	2.2	61.67	0	0.00	61.80	2.2	24,582	0.01%
2022/06/10	50.1	63.20	1.1	62.65	62.90	49	24,422	0.20%
2022/06/09	1.3	63.29	0.2	63.40	63.40	1.1	24,384	0.00%
2022/06/08	1	63.80	0	0.00	63.80	1	24,372	0.00%
2022/06/07	40.2	63.80	0	0.00	63.40	40.2	24,563	0.16%
2022/06/06	0.4	64.03	21.9	64.08	64.00	-21.5	24,544	-0.09%
2022/06/02	0.4	63.98	0.2	63.80	63.70	0.2	25,130	0.00%
2022/06/01	0.3	63.81	0.5	63.80	63.60	-0.1	25,783	0.00%
2022/05/31	5	63.29	16.4	64.05	64.10	-11.4	25,952	-0.04%
2022/05/30	0.8	63.35	6.2	63.04	63.20	-5.4	24,693	-0.02%
2022/05/27	12.2	60.98	9.6	61.10	61.30	2.6	24,505	0.01%
2022/05/26	0.5	60.24	4.4	60.01	59.70	-3.9	24,455	-0.02%
2022/05/25	9.1	59.38	2	59.35	59.50	7.1	24,745	0.03%
2022/05/24	4.3	60.64	0	0.00	60.10	4.3	24,729	0.02%
2022/05/23	25.2	60.51	3.4	60.51	60.50	21.8	24,463	0.09%
2022/05/20	80.3	61.90	0	0.00	61.80	80.3	24,138	0.33%
2022/05/19	14.5	61.66	10	62.10	61.60	4.5	23,987	0.02%
2022/05/18	0.1	63.00	0	0.00	63.70	0.1	23,626	0.00%
2022/05/17	3.1	61.84	9.6	61.78	61.60	-6.4	23,407	-0.03%
2022/05/16	20.3	62.05	13	61.95	62.40	7.3	23,070	0.03%
2022/05/13	8	63.09	2	63.35	63.50	6	22,557	0.03%
2022/05/12	8.8	64.10	2.1	64.13	63.30	6.7	22,023	0.03%
2022/05/11	9	66.02	0	0.00	66.20	9	21,432	0.04%
2022/05/10	5.8	66.63	8.2	66.97	67.10	-2.4	21,167	-0.01%
2022/05/09	10.4	68.47	2.5	68.69	67.80	7.9	20,607	0.04%
2022/05/06	29.2	70.94	2.2	70.89	71.30	27	20,087	0.13%
2022/05/05	1.2	74.58	0.1	74.60	74.50	1.2	19,489	0.01%
2022/05/03	0.1	73.79	0	0.00	73.70	0.1	19,964	0.00%
2022/04/29	0.1	74.20	0.1	74.40	74.40	0	20,183	0.00%
2022/04/28	3.1	72.98	1	73.00	73.40	2.1	20,493	0.01%
2022/04/27	11.5	73.44	0	73.50	73.20	11.5	20,536	0.06%
2022/04/26	0	74.60	0	0.00	75.10	0	20,477	0.00%
2022/04/25	0	74.40	1	74.10	74.80	-1	20,531	0.00%
2022/04/22	0	74.10	6	74.80	75.90	-6	20,641	-0.03%
2022/04/21	1	74.20	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0.1	74.00	1	74.00	74.90	-0.9	21,629	0.00%
2022/04/19	3.1	74.19	0	73.80	73.50	3	22,024	0.01%
2022/04/18	0.1	74.31	1	74.00	73.90	-0.9	23,113	0.00%
2022/04/15	0.1	75.50	0	0.00	75.10	0.1	23,008	0.00%
2022/04/14	3	75.80	2.2	75.89	75.60	0.8	23,233	0.00%
2022/04/13	0.2	76.20	2	76.25	76.40	-1.9	23,341	-0.01%
2022/04/12	1.4	75.76	1	76.30	75.80	0.4	23,389	0.00%
2022/04/11	0	0.00	0.2	75.70	76.50	-0.2	23,312	0.00%
2022/04/08	0.3	76.22	0	0.00	76.30	0.3	23,313	0.00%
2022/04/07	0.2	76.75	0.6	77.40	76.00	-0.4	23,325	0.00%
2022/04/06	1	77.00	1.5	77.18	77.50	-0.5	23,191	0.00%
2022/04/01	1	76.90	1.1	76.91	77.10	-0.1	23,165	0.00%
2022/03/31	0.1	76.50	2	76.50	76.50	-1.9	22,973	-0.01%
2022/03/30	2.1	76.05	1.3	76.00	76.10	0.8	22,906	0.00%
2022/03/29	1	75.20	9	75.20	75.20	-8	22,733	-0.04%
2022/03/28	1.2	74.73	0.1	74.90	75.10	1.1	22,732	0.00%
2022/03/25	0.3	75.20	0.1	75.30	75.00	0.2	22,702	0.00%
2022/03/24	1.1	74.69	0	0.00	75.50	1.1	22,799	0.00%
2022/03/23	2.3	75.62	2	75.90	75.90	0.3	24,044	0.00%
2022/03/22	11.1	73.80	0.3	74.47	74.30	10.8	23,782	0.05%
2022/03/21	0.1	74.46	10	73.90	74.30	-9.9	23,744	-0.04%
2022/03/18	2.1	74.82	2	75.10	74.30	0.1	23,722	0.00%
2022/03/17	1.5	74.52	2.1	74.51	74.80	-0.6	23,610	0.00%
2022/03/16	0	72.90	1.2	72.96	73.10	-1.2	23,482	-0.01%
2022/03/15	6.2	72.31	0	0.00	72.70	6.2	23,502	0.03%
2022/03/14	17.1	72.82	0	0.00	72.70	17.1	23,667	0.07%
2022/03/11	12	73.00	7	73.10	72.70	5	23,716	0.02%
2022/03/10	19.2	73.69	0	73.80	73.80	19.2	23,731	0.08%
2022/03/09	14.2	71.75	1.3	71.92	71.70	12.9	23,650	0.05%
2022/03/08	4.4	70.44	24	70.09	70.60	-19.6	23,509	-0.08%
2022/03/07	27.7	71.93	10	72.11	71.70	17.7	22,942	0.08%
2022/03/04	16.4	74.51	3	74.73	74.40	13.4	22,811	0.06%
2022/03/03	0	0.00	0.3	75.80	75.60	-0.3	22,695	0.00%
2022/03/02	2	75.45	0	0.00	75.60	2	23,078	0.01%
2022/03/01	2.1	75.71	1	75.40	76.20	1.1	22,997	0.00%
2022/02/25	11.1	74.96	0	0.00	75.10	11.1	22,848	0.05%
2022/02/24	13.3	75.74	6	75.93	75.90	7.3	22,426	0.03%
2022/02/23	2	76.60	4	76.55	76.50	-2	22,153	-0.01%
2022/02/22	10.2	76.39	1	76.00	76.50	9.2	22,435	0.04%
2022/02/21	3	77.27	2	77.35	77.60	1	22,575	0.00%
2022/02/18	3	77.70	0.1	78.20	77.80	2.9	23,102	0.01%
2022/02/17	6.3	78.12	4.5	78.35	78.20	1.8	23,247	0.01%
2022/02/16	3.1	77.41	1	77.70	77.80	2.1	23,189	0.01%
2022/02/15	5	76.96	2	77.05	76.60	3	23,115	0.01%
2022/02/14	1	76.10	2	76.20	76.10	-1	23,054	0.00%
2022/02/11	4.2	76.99	3	77.07	77.30	1.2	23,073	0.00%
2022/02/10	1.2	76.97	1	77.00	77.40	0.2	23,110	0.00%
2022/02/09	1.2	76.93	0	0.00	77.10	1.2	23,163	0.01%
2022/02/08	2.1	77.02	4	77.08	76.80	-1.9	23,129	-0.01%
2022/02/07	3.1	76.25	0	0.00	77.10	3.1	23,051	0.01%
2022/01/26	3	75.67	0	0.00	75.60	3	22,821	0.01%
2022/01/25	9.1	75.25	1.6	75.52	75.50	7.4	23,018	0.03%
2022/01/24	4.1	76.03	10	75.57	76.50	-5.9	22,773	-0.03%
2022/01/21	9.2	76.79	6.1	76.70	76.70	3.1	23,084	0.01%
2022/01/20	7.3	78.21	6.1	78.09	78.30	1.2	22,715	0.01%
2022/01/19	4	79.03	0	0.00	78.80	4	22,644	0.02%
2022/01/18	5	79.20	1	79.30	79.40	4	22,617	0.02%
2022/01/17	7.5	79.20	11.2	79.53	78.90	-3.7	22,492	-0.02%
2022/01/14	7.3	80.44	1	80.20	80.40	6.3	22,259	0.03%
2022/01/13	5.2	81.69	24.2	81.20	81.60	-19.1	21,985	-0.09%
2022/01/12	11.1	79.52	14.3	79.90	80.00	-3.2	21,365	-0.01%
2022/01/11	8.3	78.99	12.8	78.41	79.90	-4.5	20,931	-0.02%
2022/01/10	5.1	76.30	7	76.13	76.40	-1.9	19,839	-0.01%
2022/01/07	2.2	75.77	4.2	75.97	75.70	-2	19,874	-0.01%
2022/01/06	0	0.00	0.1	75.60	75.90	-0.1	19,670	0.00%
2022/01/05	1.1	75.50	5	75.50	75.70	-3.9	19,602	-0.02%
2022/01/03	2.5	75.41	31	75.49	75.30	-28.5	19,625	-0.15%
2021/12/30	0	0.00	1	76.40	76.30	-1	19,745	-0.01%
2021/12/29	3	76.10	52	76.21	76.60	-49	19,899	-0.25%
2021/12/28	30	75.30	8	75.71	75.90	22	19,971	0.11%
2021/12/27	3.1	75.47	0	0.00	75.20	3.1	20,035	0.02%
2021/12/24	2	75.30	3	75.50	75.20	-1	20,450	0.00%
2021/12/23	0.2	74.90	0	0.00	74.80	0.2	20,499	0.00%
2021/12/22	3	74.47	0	0.00	74.40	3	20,660	0.01%
2021/12/21	2	74.85	4.3	74.81	74.80	-2.3	20,663	-0.01%
2021/12/20	3.1	74.11	1	74.50	74.10	2.1	20,665	0.01%
2021/12/17	4	74.65	1	74.80	74.30	3	20,632	0.01%
2021/12/16	2	74.65	0	0.00	74.90	2	19,329	0.01%
2021/12/15	0.3	74.90	1	74.60	74.60	-0.7	19,813	0.00%
2021/12/14	3.1	74.94	1	74.90	74.90	2.1	20,293	0.01%
2021/12/13	16.1	76.05	2.3	76.20	75.70	13.8	20,323	0.07%
2021/12/10	5	76.04	14	76.11	75.90	-9	20,383	-0.04%
2021/12/09	13.2	75.63	0.1	76.00	76.00	13.1	20,596	0.06%
2021/12/08	23	75.29	5.5	75.40	76.00	17.5	21,110	0.08%
2021/12/07	24.1	75.13	2	74.85	75.30	22.1	20,922	0.11%
2021/12/06	0.1	74.10	5.6	73.63	74.10	-5.5	20,895	-0.03%
2021/12/03	5	74.02	0	0.00	73.90	5	21,114	0.02%
2021/12/02	7	73.81	0	0.00	73.70	7	21,136	0.03%
2021/12/01	0.1	74.08	1	73.50	74.10	-0.9	21,743	0.00%
2021/11/30	2.2	73.70	1	73.80	73.10	1.2	22,098	0.01%
2021/11/29	5.2	73.55	4	73.55	73.50	1.2	21,815	0.01%
2021/11/26	15.2	74.41	0	0.00	74.20	15.2	21,766	0.07%
2021/11/25	0	0.00	1	74.20	74.30	-1	21,798	0.00%
2021/11/24	3	74.80	1	75.30	74.40	2	22,013	0.01%
2021/11/23	4	74.30	1	74.40	74.30	3	22,200	0.01%
2021/11/22	1	74.50	0	0.00	74.40	1	22,115	0.00%
2021/11/19	6.3	75.23	4	75.15	74.80	2.3	22,104	0.01%
2021/11/18	3	76.10	8	76.99	76.40	-5	22,093	-0.02%
2021/11/17	3	74.77	8	75.46	76.10	-5	22,097	-0.02%
2021/11/16	0.5	73.90	0	0.00	74.00	0.5	21,727	0.00%
2021/11/15	1	74.30	0	0.00	74.00	1	21,793	0.00%
2021/11/12	0.6	73.40	0	0.00	73.30	0.6	21,758	0.00%
2021/11/11	2	73.05	0	0.00	73.00	2	21,928	0.01%
2021/11/10	1	73.00	1	72.90	73.00	0	22,005	0.00%
2021/11/09	2	73.30	0	0.00	73.10	2	21,976	0.01%
2021/11/08	2.3	73.42	0	0.00	73.60	2.3	22,005	0.01%
2021/11/05	2	72.40	1	72.20	72.50	1	22,472	0.00%
2021/11/04	13	72.56	0	0.00	72.50	13	22,426	0.06%
2021/11/03	0	0.00	2	72.40	72.70	-2	22,518	-0.01%
2021/11/02	3.4	72.76	11.5	73.08	72.60	-8.1	22,465	-0.04%
2021/11/01	2.5	73.02	2	73.55	73.10	0.5	22,134	0.00%
2021/10/29	10.8	73.56	31.3	73.50	73.60	-20.6	21,917	-0.09%
2021/10/28	3.1	74.57	3	74.53	74.50	0.1	21,354	0.00%
2021/10/27	2	74.55	1	74.89	75.00	1	21,533	0.00%
2021/10/25	1	74.20	0	0.00	74.80	1	21,970	0.00%
2021/10/22	2.1	74.16	1	74.57	74.10	1.1	22,412	0.00%
2021/10/21	1.3	74.23	0	0.00	74.80	1.3	22,994	0.01%
2021/10/20	2	74.60	2	74.30	74.30	0	23,928	0.00%
2021/10/19	1	74.80	2	74.85	74.80	-1	24,513	0.00%
2021/10/14	0	0.00	1	74.60	74.40	-1	25,773	0.00%
2021/10/13	4	74.50	2	74.45	74.50	2	26,599	0.01%
2021/10/12	0	0.00	2	74.30	74.80	-2	27,409	-0.01%
2021/10/08	13.4	75.21	1	75.20	75.30	12.4	27,716	0.04%
2021/10/07	2	75.35	0	0.00	75.50	2	28,192	0.01%
2021/10/06	57	73.94	1.1	74.01	74.70	56	28,474	0.20%
2021/10/05	2.1	73.17	1	74.00	73.80	1.1	29,237	0.00%
2021/10/04	6	74.83	0	0.00	74.40	6	29,236	0.02%
2021/10/01	7.1	75.42	1	75.40	75.40	6.1	29,267	0.02%
2021/09/30	20	76.75	0	0.00	76.70	20	28,911	0.07%
2021/09/29	8	76.60	0	0.00	76.70	8	28,935	0.03%
2021/09/28	1	77.50	1	77.40	77.50	0	28,835	0.00%
2021/09/27	0	77.80	5	77.80	77.70	-5	28,897	-0.02%
2021/09/24	2.1	77.55	1	78.00	77.50	1.1	28,910	0.00%
2021/09/23	1	77.60	0	0.00	77.40	1	29,021	0.00%
2021/09/22	8.1	76.78	303.2	76.70	77.10	-295.1	29,044	-1.02%	大賣/鉅額交易
2021/09/17	4	79.68	0	79.10	78.80	4	28,590	0.01%
2021/09/16	19	81.04	11.1	80.48	80.70	8	28,189	0.03%
2021/09/15	9	81.23	0	0.00	81.40	9	28,051	0.03%
2021/09/14	14.2	82.22	9.1	81.14	80.80	5.1	27,943	0.02%
2021/09/13	23.7	79.19	10	79.95	81.40	13.7	27,843	0.05%
2021/09/10	13.2	77.58	0	0.00	77.60	13.2	27,755	0.05%
2021/09/09	13.1	76.60	0	0.00	77.40	13.1	28,035	0.05%
2021/09/08	33	77.62	20.1	77.10	77.40	12.9	27,917	0.05%
2021/09/07	43.1	77.74	2	77.95	78.10	41.1	27,716	0.15%
2021/09/06	88.9	77.85	2.4	78.10	77.20	86.5	27,656	0.31%
2021/09/03	119.4	84.60	1	84.71	84.80	118.4	27,059	0.44%	大買/鉅額交易
2021/09/02	2	82.80	3	83.13	82.70	-1	26,702	0.00%
2021/09/01	1	84.80	3	84.73	84.20	-2	26,371	-0.01%
2021/08/31	4.6	84.24	15.3	84.64	85.00	-10.7	26,181	-0.04%
2021/08/30	6.5	83.78	27	84.51	84.80	-20.6	25,889	-0.08%
2021/08/27	2.3	81.88	5	83.04	83.50	-2.7	25,694	-0.01%
2021/08/26	0.5	80.40	2.1	80.83	81.30	-1.6	25,664	-0.01%
2021/08/25	1.1	80.69	1	80.40	80.80	0.1	25,798	0.00%
2021/08/24	0	0.00	4	80.20	80.40	-4	25,725	-0.02%
2021/08/23	1	78.70	0	0.00	79.00	1	25,584	0.00%
2021/08/20	1.2	76.56	2	76.85	76.50	-0.8	25,472	0.00%
2021/08/19	0	0.00	1	77.30	77.00	-1	26,040	0.00%
2021/08/18	4	77.90	13	77.68	78.00	-9	25,902	-0.03%
2021/08/17	1	78.00	3	77.73	78.20	-2	26,016	-0.01%
2021/08/16	2	76.40	0	76.90	76.50	2	25,957	0.01%
2021/08/13	1	78.20	1	78.10	78.10	0	26,571	0.00%
2021/08/12	1	78.70	0	0.00	78.80	1	26,794	0.00%
2021/08/11	3	78.53	16	77.68	79.20	-13	27,129	-0.05%
2021/08/10	11.1	76.28	2	76.35	76.00	9.1	27,455	0.03%
2021/08/06	0.1	75.80	1	76.40	76.00	-1	28,733	0.00%
2021/08/05	0.1	76.30	10	76.30	76.30	-9.9	29,698	-0.03%
2021/08/04	0	0.00	1	76.00	76.30	-1	31,868	0.00%
2021/08/03	15.1	75.84	0.2	76.30	76.40	14.9	33,264	0.04%
2021/08/02	11.2	76.30	1	75.40	76.50	10.2	34,382	0.03%
2021/07/30	3.5	75.06	12	75.10	75.00	-8.5	34,549	-0.02%
2021/07/29	2.3	75.91	3	75.97	75.80	-0.8	34,671	0.00%
2021/07/28	3.2	74.86	1	74.62	75.60	2.2	35,189	0.01%
2021/07/27	5	76.84	301	76.53	76.40	-296	35,754	-0.83%	大賣/鉅額交易
2021/07/26	41.4	80.44	12	79.66	78.50	29.4	36,651	0.08%
2021/07/23	19	84.74	43	84.11	85.00	-24	35,783	-0.07%
2021/07/22	21	83.89	7	83.40	84.10	14	35,413	0.04%
2021/07/21	3	81.80	18	81.59	81.80	-15	35,067	-0.04%
2021/07/20	10	81.58	11.2	81.73	81.50	-1.2	35,157	0.00%
2021/07/19	30.5	83.59	14.7	84.24	83.00	15.8	34,832	0.05%
2021/07/16	31.5	80.85	5.1	81.14	82.90	26.4	34,503	0.08%
2021/07/15	35.1	79.22	13	79.39	79.50	22.1	33,951	0.07%
2021/07/14	58	77.58	10.1	77.65	78.10	47.9	33,901	0.14%
2021/07/13	90.1	77.06	15.1	76.48	76.20	75	33,916	0.22%
2021/07/12	149.2	77.88	22.1	77.67	76.10	127.1	33,786	0.38%	大買/鉅額交易
2021/07/09	8	74.18	2	74.20	74.20	6	33,694	0.02%
2021/07/08	1	74.40	2	74.90	74.80	-1	33,692	0.00%
2021/07/07	0	0.00	11	73.88	74.00	-11	33,896	-0.03%
2021/07/06	21	74.00	21.3	73.71	73.70	-0.3	34,220	0.00%
2021/07/05	2	73.50	1	73.80	73.90	1	34,315	0.00%
2021/07/02	2	73.05	1	73.70	72.90	1	34,431	0.00%
2021/07/01	0	0.00	6	73.60	73.40	-6	34,570	-0.02%
2021/06/30	1.5	73.82	1.2	73.72	73.90	0.3	34,764	0.00%
2021/06/29	0.3	72.79	0	0.00	72.60	0.3	35,045	0.00%
2021/06/28	11.3	73.18	1.2	73.40	73.20	10.1	35,424	0.03%
2021/06/25	1.2	72.95	12	73.08	72.90	-10.8	35,800	-0.03%
2021/06/24	2.1	71.70	2	71.70	71.90	0.1	35,812	0.00%
2021/06/23	11	71.53	1	71.70	71.80	10	36,140	0.03%
2021/06/22	5	70.30	5	70.50	70.70	0	36,335	0.00%
2021/06/21	18.2	69.96	10.1	69.90	70.00	8.2	36,352	0.02%
2021/06/18	7.3	71.42	6.1	71.70	71.30	1.2	36,089	0.00%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	3.3	72.52	1	72.40	72.60	2.3	36,428	0.01%
2021/06/15	2	73.45	10.3	73.01	73.00	-8.3	36,476	-0.02%
2021/06/11	1.2	73.91	20.2	74.00	73.80	-19.1	36,693	-0.05%
2021/06/10	0.1	73.40	2	73.55	73.80	-1.9	36,729	-0.01%
2021/06/09	2.3	72.98	1	72.90	72.90	1.2	37,125	0.00%
2021/06/08	0	0.00	0.2	73.30	73.70	-0.2	37,549	0.00%
2021/06/07	2	73.09	1	72.30	73.20	1	38,854	0.00%
2021/06/04	0.2	73.01	0.1	73.00	72.90	0.1	39,203	0.00%
2021/06/03	7	74.56	0.2	73.80	73.60	6.8	39,914	0.02%
2021/06/02	9.4	74.02	12.5	73.32	74.50	-3.1	40,087	-0.01%
2021/06/01	0	0.00	80.2	72.20	73.00	-80.2	39,920	-0.20%
2021/05/31	4.3	72.07	8	72.35	72.30	-3.8	40,115	-0.01%
2021/05/28	2.3	71.17	4	71.70	72.00	-1.7	40,194	0.00%
2021/05/27	4.3	70.76	6.2	71.36	71.60	-1.9	40,267	0.00%
2021/05/26	1.3	71.58	103	71.60	71.60	-101.7	40,456	-0.25%	大賣/鉅額交易
2021/05/25	16	72.00	22.4	71.90	71.90	-6.4	41,177	-0.02%
2021/05/24	6.4	71.83	9	71.83	72.00	-2.7	41,309	-0.01%
2021/05/21	3	73.77	26.2	74.15	72.00	-23.2	41,400	-0.06%
2021/05/20	1	70.19	21.2	70.93	70.20	-20.1	40,820	-0.05%
2021/05/19	44.4	70.95	9.3	70.71	70.60	35.1	40,702	0.09%
2021/05/18	14.3	70.64	11.1	70.26	71.40	3.2	40,660	0.01%
2021/05/17	115.2	67.84	16.2	66.14	65.60	99	40,601	0.24%	大買/
2021/05/14	24	69.37	4.3	69.29	69.60	19.7	39,774	0.05%
2021/05/13	14.3	69.22	8.3	68.43	68.60	6	39,246	0.02%
2021/05/12	37	69.61	38.4	69.88	70.00	-1.4	38,421	0.00%
2021/05/11	31.6	76.01	31.5	76.31	74.80	0.1	36,694	0.00%
2021/05/10	10.6	74.96	35.2	74.46	76.60	-24.6	35,260	-0.07%
2021/05/07	21	70.48	2.1	70.74	70.80	19	34,384	0.06%
2021/05/06	8.6	70.42	9.3	69.78	69.60	-0.7	34,193	0.00%
2021/05/05	0.3	69.01	9	69.44	69.50	-8.7	33,736	-0.03%
2021/05/04	36.1	67.96	13.3	66.74	67.40	22.8	33,156	0.07%
2021/05/03	45.5	69.91	29.4	70.05	68.80	16.2	32,463	0.05%
2021/04/29	0.5	64.47	1.2	64.29	64.20	-0.7	31,048	0.00%
2021/04/28	9	65.50	1.3	64.92	65.10	7.8	30,854	0.03%
2021/04/27	4.3	64.53	5	64.54	64.90	-0.7	30,724	0.00%
2021/04/26	0.9	63.42	8	63.77	64.10	-7.1	30,536	-0.02%
2021/04/23	32	61.39	2	61.30	61.30	30	30,234	0.10%
2021/04/22	0	0.00	10	61.30	61.10	-10	30,326	-0.03%
2021/04/21	2.2	60.98	8	61.00	61.40	-5.9	30,017	-0.02%
2021/04/20	6	61.77	1.4	61.41	61.80	4.6	30,043	0.02%
2021/04/19	2.5	61.62	8.2	60.77	61.80	-5.7	30,178	-0.02%
2021/04/16	1.2	59.25	13.1	59.46	60.00	-11.9	30,110	-0.04%
2021/04/15	6.1	59.01	10	59.00	60.00	-3.9	30,284	-0.01%
2021/04/14	2.2	57.03	3	56.80	57.10	-0.8	29,598	0.00%
2021/04/13	9	57.76	1	57.60	57.80	8	29,559	0.03%
2021/04/12	10	57.40	6	57.97	58.00	4	29,197	0.01%
2021/04/09	6	56.43	0	0.00	56.40	6	28,971	0.02%
2021/04/08	0	0.00	0.1	57.10	56.90	-0.1	28,985	0.00%
2021/04/07	2	57.05	4	57.23	57.50	-2	29,180	-0.01%
2021/04/06	2.1	57.42	0.1	57.60	57.30	2.1	28,913	0.01%
2021/04/01	0.1	57.80	7	57.69	57.80	-6.9	28,624	-0.02%
2021/03/31	3	57.27	8.1	57.45	56.80	-5.1	28,086	-0.02%
2021/03/30	3.1	56.67	41	56.33	56.80	-38	27,757	-0.14%
2021/03/29	4	55.85	0.3	55.80	55.90	3.8	27,361	0.01%
2021/03/26	3.1	55.70	0.1	55.50	55.50	3	27,328	0.01%
2021/03/25	10.2	55.00	12	55.21	55.30	-1.8	27,357	-0.01%
2021/03/24	19	54.33	0.4	54.40	54.40	18.6	27,212	0.07%
2021/03/23	0.2	54.50	1	54.80	54.50	-0.8	27,030	0.00%
2021/03/19	32.1	53.71	12	53.82	53.70	20.1	27,234	0.07%
2021/03/18	3.2	54.43	0	0.00	54.40	3.2	26,995	0.01%
2021/03/17	14.1	54.46	1	54.40	54.50	13.1	27,457	0.05%
2021/03/16	0	0.00	6	55.50	55.40	-6	27,420	-0.02%
2021/03/15	2	55.70	8	55.74	55.50	-6	27,388	-0.02%
2021/03/12	6.1	54.87	3.1	54.87	54.90	3	27,099	0.01%
2021/03/11	14.2	55.78	14.3	55.32	55.40	-0.1	26,922	0.00%
2021/03/10	8	53.46	3.2	53.68	54.00	4.8	25,773	0.02%
2021/03/09	9.2	53.43	3	53.60	53.70	6.2	25,454	0.02%
2021/03/08	1	51.50	18	51.74	52.10	-17	24,877	-0.07%
2021/03/05	2	50.30	2	50.80	50.80	0	24,534	0.00%
2021/03/04	5	50.50	0.3	51.00	50.60	4.8	25,238	0.02%
2021/03/03	1	51.10	13	51.02	51.00	-12	25,089	-0.05%
2021/03/02	3	50.67	3	51.00	50.10	0	24,982	0.00%
2021/02/26	27.6	50.35	26	50.37	49.90	1.6	24,694	0.01%
2021/02/25	15	50.73	8	51.13	51.70	7	23,847	0.03%
2021/02/24	1	49.90	11	49.95	50.00	-10	23,128	-0.04%
2021/02/23	10	49.90	2	49.90	49.75	8	22,937	0.03%
2021/02/22	1	49.60	0	0.00	48.95	1	22,702	0.00%
2021/02/19	10	49.12	6	49.19	49.10	4	22,644	0.02%
2021/02/18	5	49.36	4	49.67	49.20	1	22,724	0.00%
2021/02/17	21	48.75	4	48.59	48.90	17	22,516	0.08%
2021/02/04	1	47.30	0.2	47.35	47.10	0.8	22,053	0.00%
2021/02/03	0	0.00	5.3	47.43	47.60	-5.3	22,835	-0.02%
2021/02/02	0.2	47.15	11	47.31	47.25	-10.8	22,979	-0.05%
2021/02/01	4	45.85	4	45.60	45.95	0	22,665	0.00%
2021/01/29	0.2	46.10	1	45.85	45.55	-0.8	22,644	0.00%
2021/01/27	0	0.00	0.2	46.80	46.80	-0.2	22,191	0.00%
2021/01/26	3.2	46.87	1	47.20	46.50	2.2	22,119	0.01%
2021/01/25	4	47.54	2.2	47.07	47.40	1.9	21,928	0.01%
2021/01/22	0.2	46.25	0	0.00	46.25	0.2	21,726	0.00%
2021/01/21	5	46.65	9	46.27	46.20	-4	21,634	-0.02%
2021/01/20	2	46.40	0	0.00	46.20	2	21,583	0.01%
2021/01/19	4	47.25	2	47.25	47.25	2	21,378	0.01%
2021/01/18	11	46.82	2.1	46.81	46.95	8.9	21,305	0.04%
2021/01/15	3	47.73	2	48.00	47.60	1	21,046	0.00%
2021/01/14	1	48.35	2.8	48.26	48.45	-1.8	20,910	-0.01%
2021/01/13	6	48.21	19	48.07	48.30	-13	20,703	-0.06%
2021/01/12	22	48.37	10.2	47.86	47.75	11.8	20,349	0.06%
2021/01/11	7	47.29	5	47.82	47.40	2	19,832	0.01%
2021/01/08	5.2	47.64	44	46.96	47.45	-38.8	19,420	-0.20%
2021/01/07	2	46.23	1	46.05	46.20	1	18,928	0.01%
2021/01/06	4	45.60	0.3	45.65	45.60	3.7	18,827	0.02%
2021/01/05	1	46.15	0	0.00	46.35	1	18,643	0.01%
2021/01/04	7	46.30	4	46.20	46.25	3	18,599	0.02%
2020/12/31	2.2	46.68	0	0.00	46.75	2.2	18,506	0.01%
2020/12/30	1	46.65	7.5	46.57	46.90	-6.5	18,315	-0.04%
2020/12/29	1	45.55	10.3	45.60	45.50	-9.3	17,978	-0.05%
2020/12/28	5.3	45.31	0.6	45.50	45.55	4.8	18,096	0.03%
2020/12/25	1	45.65	1	45.50	45.50	0	18,122	0.00%
2020/12/24	2	45.63	16	45.49	45.55	-14	18,141	-0.08%
2020/12/23	5	44.73	1	44.70	44.80	4	17,948	0.02%
2020/12/22	2	45.28	1.2	44.92	44.90	0.8	17,960	0.00%
2020/12/21	34.2	45.34	0	0.00	45.50	34.2	18,211	0.19%
2020/12/18	0.2	46.20	0	46.20	46.00	0.2	18,064	0.00%
2020/12/17	2	46.23	0.4	46.29	46.20	1.6	17,979	0.01%
2020/12/16	1	46.35	2	46.35	46.35	-1	18,050	-0.01%
2020/12/15	2	45.73	3	46.80	45.85	-1	18,040	-0.01%
2020/12/14	15	47.22	13.3	47.72	47.30	1.7	17,640	0.01%
2020/12/11	4.2	47.08	16	47.19	47.20	-11.8	17,326	-0.07%
2020/12/10	2	45.35	3	45.65	45.65	-1	16,697	-0.01%
2020/12/08	0	0.00	1.1	45.36	45.40	-1.1	16,584	-0.01%
2020/12/07	3	45.52	3	45.47	45.60	0	16,494	0.00%
2020/12/04	0.2	45.05	2	45.10	45.15	-1.8	16,320	-0.01%
2020/12/03	1	44.25	0.3	44.45	44.45	0.7	16,105	0.00%
2020/12/02	6	44.48	33	44.52	44.55	-27	15,890	-0.17%
2020/12/01	32	44.55	0	0.00	44.80	32	15,675	0.20%
2020/11/30	6	44.76	4.1	45.49	44.30	1.9	15,570	0.01%
2020/11/27	3.3	45.61	1.1	45.60	45.65	2.2	14,834	0.02%
2020/11/26	1	45.45	1	45.50	45.60	0	14,746	0.00%
2020/11/25	0	0.00	8	45.30	45.15	-8	14,672	-0.05%
2020/11/24	12	45.26	5.3	45.04	44.95	6.7	14,637	0.05%
2020/11/23	6	45.22	1	45.50	45.50	5	14,581	0.03%
2020/11/20	5.3	44.60	0	0.00	44.90	5.3	14,590	0.04%
2020/11/19	0	0.00	2	45.35	45.25	-2	14,975	-0.01%
2020/11/18	3	45.53	0.3	45.35	45.50	2.7	14,881	0.02%
2020/11/17	10	45.75	0	0.00	45.55	10	14,877	0.07%
2020/11/16	3.4	45.46	5.5	45.70	45.55	-2.1	14,813	-0.01%
2020/11/13	0	0.00	7	45.05	45.30	-7	14,784	-0.05%
2020/11/12	3	44.90	7	45.14	45.20	-4	14,647	-0.03%
2020/11/11	3	44.68	7.2	44.91	45.55	-4.2	14,376	-0.03%
2020/11/10	3	43.55	20.5	43.41	43.60	-17.5	13,554	-0.13%
2020/11/09	0	0.00	9	42.63	42.70	-9	13,328	-0.07%
2020/11/06	0	0.00	1	41.80	41.95	-1	13,253	-0.01%
2020/11/03	0.2	41.60	0	0.00	41.60	0.2	13,592	0.00%
2020/11/02	0	0.00	1	41.10	41.45	-1	13,664	-0.01%
2020/10/29	0	0.00	0.2	41.00	40.75	-0.2	13,549	0.00%
2020/10/28	3.3	41.17	0	0.00	41.35	3.3	13,517	0.02%
2020/10/27	1.3	41.27	0	0.00	41.30	1.3	13,626	0.01%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/06	0	0.00	8	41.45	41.50	-8	13,534	-0.06%
2020/10/05	6	41.61	0	0.00	41.20	6	13,460	0.04%
2020/09/30	10	41.85	0	0.00	41.90	10	13,544	0.07%
2020/09/28	0	0.00	10	41.30	41.30	-10	13,654	-0.07%
2020/09/25	1	40.85	0	0.00	40.80	1	13,727	0.01%
2020/09/24	11	41.12	0.1	40.90	40.60	10.9	13,700	0.08%
2020/09/22	10	41.85	0	0.00	41.90	10	13,140	0.08%
2020/09/21	6	42.43	0	0.00	42.40	6	13,295	0.05%
2020/09/18	2	42.98	7	43.05	42.85	-5	13,252	-0.04%
2020/09/17	5.1	43.35	0	0.00	43.25	5.1	13,119	0.04%
2020/09/16	2	43.58	1	43.75	43.75	1	13,096	0.01%
2020/09/15	2	43.65	5	43.69	43.75	-3	13,018	-0.02%
2020/09/14	9	43.67	2	43.55	43.65	7	13,087	0.05%
2020/09/11	0	0.00	5	43.37	43.45	-5	13,010	-0.04%
2020/09/10	0	0.00	5	43.05	43.05	-5	12,965	-0.04%
2020/09/09	1	41.80	1	41.90	42.25	0	12,854	0.00%
2020/09/03	1	42.75	0	0.00	42.75	1	13,311	0.01%
2020/09/02	2	42.13	0	0.00	42.20	2	13,346	0.01%
2020/09/01	5	42.50	0	0.00	42.80	5	13,346	0.04%
2020/08/31	0	0.00	1.2	42.99	42.80	-1.2	13,272	-0.01%
2020/08/28	1	43.35	10	43.40	43.30	-9	13,213	-0.07%
2020/08/27	0	0.00	2	43.10	43.10	-2	13,266	-0.02%
2020/08/26	1	43.15	2	43.30	43.40	-1	13,235	-0.01%
2020/08/25	5	43.34	7	43.19	43.40	-2	13,156	-0.02%
2020/08/21	1	41.50	0	0.00	41.80	1	12,897	0.01%
2020/08/20	5.1	41.41	0	0.00	41.40	5.1	12,766	0.04%
2020/08/19	0	0.00	2	43.13	42.75	-2	12,709	-0.02%
2020/08/17	0	0.00	2	42.43	42.50	-2	12,560	-0.02%
2020/08/14	0	0.00	3	41.92	41.85	-3	12,580	-0.02%
2020/08/13	0	0.00	1	41.90	42.00	-1	12,658	-0.01%
2020/08/12	2	41.80	0	0.00	41.85	2	12,773	0.02%
2020/08/11	2	41.90	0.1	41.95	41.75	1.9	12,660	0.02%
2020/08/10	1	41.65	0	0.00	41.75	1	12,546	0.01%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/06	3	41.70	0	0.00	41.55	3	12,531	0.02%
2020/08/03	2	41.43	0.1	41.50	41.25	1.9	12,627	0.02%
2020/07/31	3	41.65	1	41.70	41.75	2	12,603	0.02%
2020/07/29	10	42.00	0	41.80	41.80	10	12,418	0.08%
2020/07/28	1	41.60	0	0.00	41.70	1	12,617	0.01%
2020/07/24	1	42.25	0.2	42.05	42.00	0.8	12,880	0.01%
2020/07/23	0.8	42.70	0	0.00	42.70	0.8	12,799	0.01%
2020/07/22	0	0.00	21	43.05	43.10	-21	12,889	-0.16%
2020/07/17	1	42.95	1	42.90	42.80	0	12,866	0.00%
2020/07/13	0	0.00	0.5	42.90	43.00	-0.5	13,365	0.00%
2020/07/10	1	42.70	0	0.00	42.40	1	13,490	0.01%
2020/07/09	3	42.92	9	43.86	42.80	-6	13,702	-0.04%
2020/07/03	1.2	42.76	1	42.80	42.80	0.2	13,867	0.00%
2020/07/02	7	42.31	6.1	42.35	42.10	0.9	14,007	0.01%
2020/07/01	6	42.03	4	42.08	42.30	2	14,311	0.01%
2020/06/30	2	44.00	1	43.85	43.90	1	14,307	0.01%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/24	2	44.10	0	0.00	44.15	2	14,247	0.01%
2020/06/23	2	43.65	0	0.00	44.00	2	14,476	0.01%
2020/06/22	20	43.50	7	43.44	43.60	13	14,552	0.09%
2020/06/19	1	43.80	5	43.85	43.60	-4	14,773	-0.03%
2020/06/18	1	43.80	0	0.00	43.85	1	14,934	0.01%
2020/06/17	1.1	44.18	0	0.00	44.30	1.1	15,019	0.01%
2020/06/16	0	0.00	2	43.90	44.10	-2	15,493	-0.01%
2020/06/15	1	43.10	0	0.00	43.10	1	16,095	0.01%
2020/06/12	5	42.82	1	42.90	43.25	4	16,407	0.02%
2020/06/11	0.3	43.75	1	44.90	43.60	-0.7	16,848	0.00%
2020/06/10	0	0.00	4	44.60	44.60	-4	17,044	-0.02%
2020/06/08	1	43.55	0	0.00	43.85	1	18,181	0.01%
2020/06/04	0	0.00	4	43.54	43.55	-4	18,566	-0.02%
2020/06/03	0	0.00	3	43.50	43.55	-3	18,973	-0.02%
2020/06/02	5	42.90	0	0.00	42.95	5	18,957	0.03%
2020/06/01	1	42.90	0	0.00	42.50	1	18,967	0.01%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	3	41.95	0	0.00	42.05	3	18,742	0.02%
2020/05/27	1	42.60	0	0.00	42.65	1	18,852	0.01%
2020/05/26	1	41.75	3	42.67	42.45	-2	18,940	-0.01%
2020/05/25	2	41.68	0	0.00	41.70	2	18,867	0.01%
2020/05/22	3	41.90	9	41.65	41.70	-6	18,881	-0.03%
2020/05/21	5	42.59	4	42.65	42.70	1	18,910	0.01%
2020/05/20	1	42.30	2	42.25	42.25	-1	18,801	-0.01%
2020/05/19	1	42.05	3.4	42.04	42.00	-2.4	18,690	-0.01%
2020/05/15	0	0.00	4	41.16	41.15	-4	18,430	-0.02%
2020/05/14	10	40.60	0	0.00	40.55	10	18,263	0.05%
2020/05/13	4	40.94	0	0.00	40.95	4	18,156	0.02%
2020/05/12	1	40.90	0	0.00	41.20	1	18,167	0.01%
2020/05/11	1	41.45	3	41.20	41.20	-2	18,225	-0.01%
2020/05/08	1	40.90	6	40.71	40.65	-5	18,241	-0.03%
2020/05/05	2	40.93	0.5	40.80	40.65	1.5	18,380	0.01%
2020/05/04	5	40.78	0	0.00	40.75	5	18,411	0.03%
2020/04/30	0.3	42.20	5	42.40	42.30	-4.7	18,225	-0.03%
2020/04/29	0	0.00	2	41.23	41.05	-2	18,188	-0.01%
2020/04/28	5.5	40.14	1	40.25	40.30	4.5	18,182	0.02%
2020/04/27	2	39.63	5	40.15	40.10	-3	18,723	-0.02%
2020/04/24	2	39.43	0	0.00	39.20	2	18,683	0.01%
2020/04/23	3	39.58	4	39.85	39.60	-1	18,723	-0.01%
2020/04/22	2	38.60	1	38.85	39.45	1	18,721	0.01%
2020/04/21	4	39.46	0.3	39.25	39.00	3.7	18,670	0.02%
2020/04/20	0.2	40.25	0	0.00	40.10	0.2	18,566	0.00%
2020/04/17	1.2	40.61	6	40.89	40.60	-4.8	18,610	-0.03%
2020/04/16	2.3	40.32	0	0.00	40.20	2.3	18,482	0.01%
2020/04/15	2.3	40.83	4	40.93	41.05	-1.7	18,295	-0.01%
2020/04/14	1	40.65	1	40.65	40.65	0	18,190	0.00%
2020/04/10	1	39.05	1	39.20	39.20	0	17,881	0.00%
2020/04/08	2	37.80	0	0.00	37.95	2	17,642	0.01%
2020/04/06	0	0.00	1	38.10	37.30	-1	17,181	-0.01%
2020/03/30	0	0.00	6	38.05	37.90	-6	16,494	-0.04%
2020/03/27	0	0.00	14	38.26	38.30	-14	16,359	-0.09%
2020/03/26	2	37.43	12	37.20	37.30	-10	16,114	-0.06%
2020/03/25	3	37.18	3	37.00	37.10	0	16,112	0.00%
2020/03/24	0	0.00	3	37.08	36.25	-3	15,922	-0.02%
2020/03/23	1	36.05	1	36.00	36.00	0	15,817	0.00%
2020/03/20	2	36.05	1	36.95	37.50	1	15,842	0.01%
2020/03/19	15	35.06	0.5	34.90	34.85	14.6	15,428	0.09%
2020/03/18	5	36.86	0	0.00	36.85	5	15,332	0.03%
2020/03/17	13	37.69	6	37.52	37.35	7	15,127	0.05%
2020/03/16	9	38.58	0	0.00	38.05	9	14,810	0.06%
2020/03/13	14	38.48	0	0.00	39.65	14	14,425	0.10%
2020/03/12	6	41.20	0	0.00	40.50	6	13,472	0.04%
2020/03/11	10	42.33	0	0.00	42.15	10	13,056	0.08%
2020/03/10	1	42.55	0	0.00	42.35	1	13,022	0.01%
2020/03/09	19	42.51	5	42.40	42.35	14	12,848	0.11%
2020/03/06	3	44.15	0	0.00	44.20	3	12,372	0.02%
2020/03/04	0.5	44.45	25	44.20	44.45	-24.5	12,451	-0.20%
2020/03/03	2	44.15	3	44.20	44.15	-1	12,548	-0.01%
2020/03/02	9	44.00	0	0.00	43.95	9	12,678	0.07%
2020/02/27	1	44.60	0	0.00	44.45	1	13,147	0.01%
2020/02/26	8	44.53	0	0.00	44.70	8	13,411	0.06%
2020/02/24	7	45.07	5	45.00	45.00	2	13,338	0.01%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/20	5	46.30	2	46.25	46.10	3	13,321	0.02%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/17	7	45.70	0	0.00	45.95	7	13,316	0.05%
2020/02/12	0	0.00	5	46.50	46.35	-5	13,455	-0.04%
2020/02/10	5	45.00	1	44.85	45.15	4	13,575	0.03%
2020/02/06	0.5	45.75	5	45.75	46.00	-4.5	14,017	-0.03%
2020/02/04	0	0.00	37	44.95	45.05	-37	13,912	-0.27%
2020/02/03	5	44.05	0	0.00	44.15	5	13,979	0.04%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	0	0.00	1	45.00	45.00	-1	13,719	-0.01%
2020/01/16	0	0.00	74	46.65	46.90	-74	12,986	-0.57%
2020/01/15	224	47.00	151	46.95	46.80	73	12,907	0.57%	大買/大賣/
2020/01/14	0	0.00	10	47.05	47.00	-10	12,838	-0.08%
2020/01/13	6	46.80	5	46.77	46.80	1	12,734	0.01%
2020/01/10	0	0.00	5	46.44	46.40	-5	12,676	-0.04%
2020/01/09	0	0.00	3	46.05	46.00	-3	12,608	-0.02%
2020/01/08	1	45.95	5	45.90	45.80	-4	12,623	-0.03%
2020/01/07	0	0.00	1	46.20	46.30	-1	12,548	-0.01%
2019/12/31	1	46.60	0	0.00	46.40	1	12,504	0.01%
2019/12/27	1	46.65	0	0.00	46.75	1	12,512	0.01%
2019/12/24	1	46.45	0	0.00	46.50	1	12,542	0.01%
2019/12/18	1	46.55	2	46.80	46.75	-1	12,459	-0.01%
2019/12/17	2	46.35	0	0.00	46.50	2	12,454	0.02%
2019/12/16	10	46.67	0	0.00	46.60	10	12,268	0.08%
2019/12/13	0	0.00	15	46.57	47.15	-15	12,136	-0.12%
2019/12/12	1	46.10	1	46.10	46.05	0	11,685	0.00%
2019/12/11	5	46.00	5	45.95	45.95	0	11,598	0.00%
2019/12/05	0	0.00	2	45.50	45.50	-2	11,663	-0.02%
2019/12/04	1	44.60	0	0.00	44.80	1	11,452	0.01%
2019/12/02	0	0.00	3.5	44.71	44.80	-3.5	11,513	-0.03%
2019/11/29	6	44.89	0	0.00	44.80	6	11,431	0.05%
2019/11/27	1	45.75	1	46.10	45.85	0	11,107	0.00%
2019/11/26	10	46.30	27	46.21	46.00	-17	10,945	-0.16%
2019/11/25	4	45.90	40	45.58	46.10	-36	10,286	-0.35%
2019/11/21	5	45.00	0	0.00	45.05	5	10,041	0.05%
2019/11/20	0	0.00	1	45.15	45.45	-1	9,948	-0.01%
2019/11/19	10	45.40	0	0.00	45.55	10	9,880	0.10%
2019/11/13	3	45.50	0	0.00	45.30	3	10,209	0.03%
2019/11/11	10	45.10	0	0.00	45.20	10	10,222	0.10%
2019/11/07	8	45.53	0	0.00	45.50	8	10,148	0.08%
2019/11/06	31	45.82	16	45.78	45.85	15	9,873	0.15%
2019/11/05	1	44.95	1	45.30	44.95	0	9,380	0.00%
2019/11/01	1	44.40	0	0.00	44.55	1	9,445	0.01%
2019/10/31	7	44.64	7.5	44.85	44.55	-0.5	9,553	-0.01%
2019/10/30	0.1	45.30	0.5	45.30	45.45	-0.4	9,452	0.00%
2019/10/28	5	45.30	8	45.25	45.30	-3	9,503	-0.03%
2019/10/25	1	45.45	0	0.00	45.50	1	9,528	0.01%
2019/10/18	0	0.00	3	45.35	45.25	-3	9,561	-0.03%
2019/10/17	6	45.21	0	0.00	45.30	6	9,504	0.06%
2019/10/16	6.5	44.96	4	45.21	45.25	2.5	9,499	0.03%
2019/10/14	5	44.40	0	0.00	44.80	5	9,512	0.05%
2019/10/09	10	44.48	0	0.00	43.90	10	9,473	0.11%
2019/10/08	3	44.65	0	0.00	44.30	3	9,457	0.03%
2019/10/04	10	43.87	0	0.00	44.00	10	9,453	0.11%
2019/10/03	5	43.95	0	0.00	44.10	5	9,476	0.05%
2019/10/01	5	44.90	0	0.00	45.00	5	9,586	0.05%
2019/09/27	1	44.60	0	0.00	44.55	1	9,708	0.01%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0.4	44.90	0	0.00	45.00	0.4	10,405	0.00%
2019/09/23	7	44.89	0	0.00	44.85	7	10,504	0.07%
2019/09/20	6	45.08	6	44.90	45.15	0	10,806	0.00%
2019/09/19	1	45.30	0	0.00	45.20	1	10,757	0.01%
2019/09/17	0	0.00	1	45.20	45.55	-1	10,693	-0.01%
2019/09/16	1	45.20	0	0.00	45.30	1	10,762	0.01%
2019/09/12	0	0.00	1	45.25	45.00	-1	10,726	-0.01%
2019/09/11	0	0.00	1	44.80	44.95	-1	10,826	-0.01%
2019/09/10	2	44.93	4	44.99	44.90	-2	10,813	-0.02%
2019/09/09	9	44.38	0	0.00	44.55	9	10,670	0.08%
2019/09/06	0	0.00	11	43.91	44.00	-11	10,567	-0.10%
2019/09/05	14	43.73	0	0.00	43.95	14	10,660	0.13%
2019/09/03	1.1	43.62	0	0.00	43.25	1.1	10,585	0.01%
2019/08/30	0	0.00	6	43.35	43.65	-6	10,756	-0.06%
2019/08/29	3	43.23	0	0.00	43.15	3	10,797	0.03%
2019/08/28	0	0.00	1	43.70	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	3	43.35	43.50	-3	10,851	-0.03%
2019/08/21	1	43.15	0	0.00	42.90	1	11,145	0.01%
2019/08/20	1	43.05	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	3	43.17	43.35	-3	11,128	-0.03%
2019/08/16	1	43.30	1	43.15	43.15	0	11,048	0.00%
2019/08/13	7	42.41	0	0.00	42.30	7	11,116	0.06%
2019/08/06	0	0.00	2	41.25	41.70	-2	11,901	-0.02%
2019/08/05	2	42.00	0	0.00	42.00	2	11,942	0.02%
2019/08/02	1.3	42.40	0	0.00	42.35	1.3	11,942	0.01%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	4	43.33	0	0.00	43.20	4	12,042	0.03%
2019/07/30	10	43.60	1	43.60	43.50	9	11,991	0.08%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	10	43.75	0	0.00	43.90	10	12,432	0.08%
2019/07/24	1	43.45	0	0.00	43.45	1	12,543	0.01%
2019/07/23	2	43.70	0	0.00	43.55	2	12,576	0.02%
2019/07/22	1.2	43.78	0	0.00	43.60	1.2	12,563	0.01%
2019/07/17	0	0.00	3	43.55	43.50	-3	12,580	-0.02%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/12	5	44.05	6	43.99	43.95	-1	12,723	-0.01%
2019/07/11	3	44.15	0	0.00	44.20	3	12,840	0.02%
2019/07/10	6	44.19	0	0.00	44.30	6	13,018	0.05%
2019/07/09	2	44.05	0	0.00	44.05	2	13,055	0.02%
2019/07/08	11	44.21	0	0.00	44.20	11	13,061	0.08%
2019/07/05	0	0.00	10	44.15	44.30	-10	13,178	-0.08%
2019/07/04	7	44.42	1	44.30	44.35	6	13,236	0.05%
2019/07/03	11	46.00	2	46.05	46.10	9	13,177	0.07%
2019/07/01	6	46.25	0	0.00	46.25	6	12,781	0.05%
2019/06/28	2	45.93	0	0.00	45.85	2	12,611	0.02%
2019/06/27	1.5	45.88	0	0.00	45.80	1.5	12,572	0.01%
2019/06/26	0	0.00	1	45.20	45.40	-1	12,505	-0.01%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0	0.00	8	44.75	44.90	-8	12,607	-0.06%
2019/06/19	0	0.00	12	44.66	44.80	-12	12,755	-0.09%
2019/06/14	3	43.65	0	0.00	43.55	3	13,091	0.02%
2019/06/12	0	0.00	10	44.00	44.35	-10	13,250	-0.08%
2019/06/11	1	44.30	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	1	43.95	44.15	-1	13,370	-0.01%
2019/06/06	10	43.00	0	0.00	43.15	10	13,441	0.07%
2019/06/04	10.2	43.56	1	43.60	43.90	9.2	13,470	0.07%
2019/06/03	0.4	43.70	0	0.00	43.65	0.4	13,451	0.00%
2019/05/31	0.3	43.35	3	43.10	43.25	-2.7	13,432	-0.02%
2019/05/29	4	42.30	0	0.00	42.45	4	13,576	0.03%
2019/05/28	5	42.50	0	0.00	42.30	5	13,740	0.04%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/23	20	42.45	0	0.00	42.50	20	13,755	0.15%
2019/05/22	3	42.43	0	0.00	42.50	3	13,835	0.02%
2019/05/20	1	41.95	0	0.00	41.90	1	13,733	0.01%
2019/05/17	2	42.00	0	0.00	41.90	2	13,636	0.01%
2019/05/16	1	42.30	0	0.00	42.00	1	13,498	0.01%
2019/05/15	2	43.35	0	0.00	43.25	2	13,362	0.01%
2019/05/14	2	43.10	0.3	43.45	43.15	1.7	13,373	0.01%
2019/05/13	8	43.99	0	0.00	43.80	8	13,270	0.06%
2019/05/10	2	44.63	0.4	44.85	44.60	1.6	13,345	0.01%
2019/05/09	7	44.61	0	0.00	44.60	7	13,436	0.05%
2019/05/08	7	45.08	0	0.00	45.05	7	13,438	0.05%
2019/05/07	3	45.40	0	0.00	45.40	3	13,491	0.02%
2019/05/06	10.5	45.60	0	0.00	45.60	10.5	13,686	0.08%
2019/05/02	2	46.00	0.3	46.35	46.40	1.7	13,506	0.01%
2019/04/30	1	45.50	3	45.75	45.60	-2	13,422	-0.01%
2019/04/29	11	45.50	0	0.00	45.70	11	13,422	0.08%
2019/04/25	1	45.15	0.6	45.25	45.20	0.4	13,629	0.00%
2019/04/19	4	45.30	1	45.00	45.20	3	14,744	0.02%
2019/04/18	1	44.70	0	0.00	45.00	1	14,768	0.01%
2019/04/17	2	45.20	0	0.00	45.20	2	14,610	0.01%
2019/04/16	2	45.18	0	0.00	45.30	2	14,477	0.01%
2019/04/15	0	0.00	5	45.80	45.70	-5	14,346	-0.03%
2019/04/11	1	45.55	0	0.00	45.55	1	14,325	0.01%
2019/04/09	2	45.60	0	0.00	45.75	2	14,189	0.01%
2019/04/02	0	0.00	10	45.94	46.00	-10	13,773	-0.07%
2019/04/01	5	45.85	0	0.00	45.60	5	13,728	0.04%
2019/03/29	0.3	45.85	1	45.80	46.00	-0.7	13,562	-0.01%
2019/03/28	5	45.04	2	45.10	45.10	3	13,404	0.02%
2019/03/27	4.3	44.98	5	45.05	44.95	-0.7	13,331	-0.01%
2019/03/26	2	45.50	0	0.00	45.50	2	13,224	0.02%
2019/03/25	14	45.71	0	0.00	45.55	14	13,349	0.10%
2019/03/22	9.2	46.84	6	46.48	46.40	3.2	13,166	0.02%
2019/03/20	1	47.20	0	0.00	47.15	1	13,050	0.01%
2019/03/19	14.4	46.53	14	46.91	46.95	0.4	12,850	0.00%
2019/03/18	0	0.00	6	45.85	46.00	-6	12,664	-0.05%
2019/03/15	5	45.25	0	0.00	45.25	5	12,582	0.04%
2019/03/14	0	0.00	30	45.49	45.25	-30	12,452	-0.24%
2019/03/13	0	0.00	29	45.35	45.25	-29	12,434	-0.23%
2019/03/12	0.2	45.10	0	0.00	45.00	0.2	12,423	0.00%
2019/03/11	2	44.60	0	0.00	44.50	2	12,436	0.02%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	4	45.05	1	45.05	45.10	3	12,623	0.02%
2019/03/04	3	45.03	0	0.00	45.15	3	12,921	0.02%
2019/02/27	0.4	45.55	0	0.00	45.50	0.4	12,758	0.00%
2019/02/26	1	45.55	0	0.00	45.45	1	12,558	0.01%
2019/02/25	26	45.11	6	45.20	45.30	20	12,239	0.16%
2019/02/22	3	44.98	0	0.00	45.00	3	12,147	0.02%
2019/02/21	1	45.00	1	45.10	45.10	0	12,083	0.00%
2019/02/20	2	45.05	0	0.00	45.05	2	12,003	0.02%
2019/02/19	22	44.85	0	0.00	44.85	22	11,846	0.19%
2019/02/18	2	44.70	0	0.00	44.75	2	11,801	0.02%
2019/02/14	2	44.50	6	44.68	44.50	-4	11,660	-0.03%
2019/02/11	3	44.40	0	0.00	44.15	3	11,317	0.03%
2019/01/30	2	44.53	0	0.00	44.55	2	11,181	0.02%
2019/01/29	2	44.65	0	0.00	44.75	2	11,121	0.02%
2019/01/28	11	44.49	0	0.00	44.60	11	10,954	0.10%
2019/01/25	8	44.14	0	0.00	44.00	8	10,827	0.07%
2019/01/24	5	44.06	0	0.00	44.05	5	10,643	0.05%
2019/01/21	10	44.39	0	0.00	44.30	10	10,736	0.09%
2019/01/17	4	44.04	2	44.00	44.05	2	11,002	0.02%
2019/01/16	3	43.98	2	43.95	44.00	1	10,922	0.01%
2019/01/15	2	44.60	0	0.00	44.60	2	10,614	0.02%
2019/01/14	3	45.08	0	0.00	45.00	3	10,342	0.03%
2019/01/11	3	45.97	0	0.00	45.95	3	10,140	0.03%
2019/01/10	1	46.70	1	46.80	46.90	0	9,958	0.00%
2019/01/09	0	0.00	2	46.78	47.05	-2	10,011	-0.02%
2019/01/04	7	45.26	0	0.00	45.30	7	10,445	0.07%
2019/01/02	2	46.23	0	0.00	46.10	2	11,063	0.02%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/22	0	0.00	11	47.05	47.05	-11	12,082	-0.09%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/18	1	47.00	0	0.00	47.05	1	12,666	0.01%
2018/12/14	4	47.74	0	0.00	47.45	4	13,129	0.03%
2018/12/12	0	0.00	1	47.70	47.55	-1	13,095	-0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.35	0	0.00	47.50	1	12,977	0.01%
2018/12/07	6	47.92	0	48.20	48.00	6	12,947	0.05%
2018/12/06	4	48.03	3	48.00	48.00	1	12,897	0.01%
2018/12/05	5	48.35	0	0.00	48.35	5	12,874	0.04%
2018/12/04	2	48.63	0	0.00	48.75	2	12,872	0.02%
2018/12/03	6	49.15	5	49.10	49.15	1	12,840	0.01%
2018/11/29	1	48.80	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%
2018/11/20	0	0.00	2	51.40	50.50	-2	12,327	-0.02%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/08	0	0.00	1	50.80	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	1	49.85	49.80	-1	12,719	-0.01%
2018/10/30	4	47.60	1	47.45	47.50	3	12,580	0.02%
2018/10/26	1	47.05	1	47.40	47.10	0	12,485	0.00%
2018/10/25	2	48.33	0	0.00	48.00	2	12,226	0.02%
2018/10/24	1	49.00	0	0.00	49.15	1	12,250	0.01%
2018/10/19	1	49.25	0	0.00	50.20	1	12,270	0.01%
2018/10/18	0	0.00	2	49.90	49.60	-2	12,235	-0.02%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	0	0.00	3	49.85	50.10	-3	12,013	-0.02%
2018/10/11	0	0.00	5	50.20	49.65	-5	11,865	-0.04%
2018/10/09	0	0.00	2	51.85	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	3	51.40	51.60	-3	11,184	-0.03%
2018/10/05	5	51.32	5	50.94	50.90	0	11,086	0.00%
2018/10/01	0	0.00	2	52.40	52.50	-2	10,512	-0.02%
2018/09/27	0	0.00	9	51.60	51.90	-9	10,330	-0.09%
2018/09/21	0	0.00	4	51.18	51.10	-4	10,288	-0.04%
2018/09/20	0	0.00	3.2	50.40	50.40	-3.2	9,862	-0.03%
2018/09/14	1	50.00	0	0.00	50.10	1	10,481	0.01%
2018/09/07	1	49.80	0	0.00	49.50	1	11,443	0.01%
2018/09/06	4	50.20	0	0.00	50.10	4	11,466	0.03%
2018/09/05	0	0.00	0.5	50.40	50.20	-0.5	11,510	0.00%
2018/08/31	0.1	50.60	0	0.00	50.90	0.1	11,622	0.00%
2018/08/28	0	0.00	31	50.80	50.80	-31	11,740	-0.26%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/24	1	49.75	0	0.00	49.85	1	11,640	0.01%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	3	50.60	0	0.00	50.40	3	12,831	0.02%
2018/08/03	0	0.00	6	50.55	50.80	-6	13,049	-0.05%
2018/07/31	1	50.80	3	50.80	50.70	-2	13,175	-0.02%
2018/07/24	2	50.40	0	0.00	50.30	2	13,149	0.02%
2018/07/13	0	0.00	5	50.90	51.00	-5	13,230	-0.04%
2018/07/06	30	49.30	0	0.00	49.45	30	13,375	0.22%
2018/07/05	1	49.45	1	49.45	49.80	0	13,409	0.00%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	50.15	0	0.00	50.00	2	13,638	0.01%
2018/06/27	1	50.70	0	0.00	50.50	1	13,279	0.01%
2018/06/26	2	51.00	0	0.00	50.90	2	13,056	0.02%
2018/06/25	1	53.20	8	53.50	53.20	-7	12,832	-0.05%
2018/06/22	1	53.50	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/19	1	53.00	0	0.00	53.00	1	12,672	0.01%
2018/06/14	1	53.40	0	0.00	52.90	1	12,213	0.01%
2018/06/12	10	53.40	0	0.00	53.50	10	12,349	0.08%
2018/06/11	3	53.70	0	0.00	53.70	3	12,305	0.02%
2018/06/08	0	0.00	1	53.90	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/04	0	0.00	1	52.20	52.80	-1	12,333	-0.01%
2018/05/29	2	53.10	0	0.00	52.80	2	12,296	0.02%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/23	0	0.00	1	53.70	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	2	53.55	53.70	-2	12,665	-0.02%
2018/05/18	0	0.00	8	52.70	52.90	-8	12,560	-0.06%
2018/05/17	0	0.00	57	52.51	52.50	-57	12,527	-0.46%
2018/05/15	7	51.80	0	0.00	51.20	7	12,430	0.06%
2018/05/11	1	51.30	2	51.35	51.80	-1	12,840	-0.01%
2018/05/08	2	50.40	0	0.00	50.70	2	12,895	0.02%
2018/04/30	0	0.00	1.4	50.97	51.00	-1.4	13,175	-0.01%
2018/04/27	2	50.70	0	0.00	50.80	2	13,174	0.02%
2018/04/19	0	0.00	0.3	50.40	50.60	-0.3	14,009	0.00%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/04/11	0	0.00	1	51.30	51.00	-1	14,669	-0.01%
2018/04/10	11	50.81	25	50.71	51.00	-14	14,659	-0.10%
2018/04/09	1	49.90	0	0.00	50.30	1	14,670	0.01%
2018/03/29	0	0.00	25	50.20	50.10	-25	14,706	-0.17%
2018/03/27	0	0.00	2.2	50.56	50.70	-2.2	14,619	-0.01%
2018/03/26	31	50.30	0	0.00	50.40	31	14,557	0.21%
2018/03/23	31	50.24	25	50.10	50.30	6	14,657	0.04%
2018/03/19	4	51.30	0	0.00	51.60	4	14,353	0.03%
2018/03/13	1	51.50	0	0.00	51.60	1	14,188	0.01%
2018/03/12	11	51.17	10	51.80	51.80	1	14,194	0.01%
2018/03/09	0	0.00	0.3	50.60	50.50	-0.3	14,081	0.00%
2018/03/05	6	50.65	1	51.20	50.10	5	15,600	0.03%
2018/03/02	4	51.15	15	51.00	50.80	-11	15,494	-0.07%
2018/02/23	3.2	52.02	1	52.30	52.30	2.2	15,567	0.01%
2018/02/22	11	51.68	10	51.80	51.80	1	16,252	0.01%
2018/02/21	0	0.00	1	51.50	51.90	-1	16,922	-0.01%
2018/02/09	0	0.00	1	49.80	50.20	-1	16,786	-0.01%
2018/02/08	1	50.70	0	0.00	50.60	1	16,607	0.01%
2018/02/07	25.1	50.30	1	50.40	50.20	24.1	16,574	0.15%
2018/02/06	9	49.71	31.3	49.49	49.20	-22.3	16,301	-0.14%
2018/02/05	5.2	52.05	0	0.00	52.10	5.2	15,858	0.03%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	1	53.70	54.00	-1	15,579	-0.01%
2018/01/31	2	53.85	4	52.98	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	0.6	53.10	53.10	-0.6	15,396	0.00%
2018/01/29	0	0.00	1	53.90	54.00	-1	15,380	-0.01%
2018/01/25	0	0.00	2	53.30	53.40	-2	15,563	-0.01%
2018/01/24	1.3	52.72	8	52.90	52.80	-6.7	15,373	-0.04%
2018/01/22	0	0.00	2	53.50	54.10	-2	15,357	-0.01%
2018/01/19	3	53.60	0	0.00	53.90	3	15,384	0.02%
2018/01/18	0	0.00	1	54.40	53.80	-1	15,268	-0.01%
2018/01/17	0.3	54.00	6	54.18	54.20	-5.7	15,074	-0.04%
2018/01/16	1	54.30	2	54.30	54.80	-1	14,907	-0.01%
2018/01/15	2	54.00	11	53.92	54.10	-9	14,546	-0.06%
2018/01/12	0	0.00	20	53.20	53.20	-20	14,299	-0.14%
2018/01/10	10	53.00	5	53.18	53.00	5	14,236	0.04%
2018/01/09	0	0.00	1	52.20	52.50	-1	14,055	-0.01%
2018/01/08	5	52.20	0	0.00	52.50	5	13,984	0.04%
2018/01/04	1.2	51.62	1	51.70	51.90	0.2	13,779	0.00%
2018/01/03	0	0.00	1	51.40	51.50	-1	13,865	-0.01%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%