富邦金 (2881)-第一金-彰化券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/15	2	73.05	68.4	73.52	73.80	-66.4	16,076	-0.41%
2024/05/13	0	0.00	12	71.48	71.50	-12	15,535	-0.08%
2024/05/10	1	71.20	9.1	71.72	71.80	-8.1	15,359	-0.05%
2024/05/09	7	70.17	1	70.20	69.90	6	14,925	0.04%
2024/05/06	0	0.00	4	69.93	70.00	-4	14,722	-0.03%
2024/05/02	0.1	69.30	0	0.00	69.00	0.1	14,623	0.00%
2024/04/30	2	69.50	16	69.45	69.10	-14	14,584	-0.10%
2024/04/29	3	68.60	33	69.12	69.40	-30	14,502	-0.21%
2024/04/26	4.3	67.82	1	68.20	67.60	3.3	14,280	0.02%
2024/04/25	2	66.30	3	66.60	66.40	-1	14,183	-0.01%
2024/04/24	11	66.91	10	66.90	66.80	1	14,297	0.01%
2024/04/22	0	0.00	1	65.70	66.20	-1	14,818	-0.01%
2024/04/19	8.2	65.41	35	65.49	65.00	-26.8	14,682	-0.18%
2024/04/18	1.1	66.08	10	66.40	66.30	-9	14,312	-0.06%
2024/04/17	8	66.15	0	0.00	66.00	8	14,158	0.06%
2024/04/16	20.4	66.05	20	65.90	65.70	0.4	14,009	0.00%
2024/04/15	4.1	67.38	0	0.00	67.40	4.1	13,715	0.03%
2024/04/12	11.2	67.89	2	68.00	67.80	9.2	13,827	0.07%
2024/04/11	21.1	68.45	0	0.00	68.40	21.1	13,737	0.15%
2024/04/10	6	69.47	0	0.00	69.20	6	13,540	0.04%
2024/04/09	0	0.00	11	69.69	70.00	-11	13,590	-0.08%
2024/04/08	0	0.00	0	68.70	68.70	0	13,482	0.00%
2024/04/03	12.1	68.70	0	0.00	68.60	12.1	13,479	0.09%
2024/04/02	7	69.20	1	69.30	69.50	6	13,362	0.04%
2024/04/01	61	69.50	0	0.00	69.50	61	13,371	0.46%
2024/03/29	1	69.00	0	0.00	69.70	1	13,366	0.01%
2024/03/28	1.1	69.41	2.5	69.16	69.30	-1.4	13,306	-0.01%
2024/03/27	2	69.85	0	0.00	69.80	2	13,244	0.02%
2024/03/26	13	69.36	0	0.00	69.60	13	13,283	0.10%
2024/03/25	0.1	69.30	6	69.05	69.00	-5.9	13,373	-0.04%
2024/03/22	1	69.40	2.2	70.04	69.60	-1.2	13,255	-0.01%
2024/03/21	11	70.79	5.4	70.36	70.70	5.6	13,122	0.04%
2024/03/20	2	69.70	0	0.00	69.60	2	13,290	0.02%
2024/03/19	2	70.00	23	69.97	69.80	-21	13,945	-0.15%
2024/03/18	5.2	69.11	0	0.00	69.50	5.2	13,834	0.04%
2024/03/15	10.1	69.40	0	0.00	69.60	10.1	13,747	0.07%
2024/03/14	8	70.24	7	70.26	70.70	1	13,274	0.01%
2024/03/13	5	69.40	6.1	69.52	69.90	-1.1	13,016	-0.01%
2024/03/11	0.2	69.43	0	0.00	69.20	0.2	12,911	0.00%
2024/03/08	32	68.98	2.1	68.99	69.20	30	12,838	0.23%
2024/03/07	0	0.00	1.1	67.39	68.10	-1.1	12,575	-0.01%
2024/03/06	6	67.65	0	0.00	67.30	6	12,463	0.05%
2024/03/04	5.2	67.69	0	0.00	67.40	5.2	12,816	0.04%
2024/03/01	5	67.60	0	0.00	67.40	5	12,878	0.04%
2024/02/29	7	67.51	10	67.80	68.00	-3	12,846	-0.02%
2024/02/27	0.6	66.61	0	0.00	66.90	0.6	12,588	0.00%
2024/02/26	5.8	66.69	15.8	66.79	66.90	-10	12,529	-0.08%
2024/02/23	4	66.80	24.1	66.70	66.60	-20.1	12,538	-0.16%
2024/02/22	9	66.32	0	0.00	66.50	9	12,925	0.07%
2024/02/21	3	66.30	0	0.00	66.30	3	13,007	0.02%
2024/02/20	3.2	66.39	13	66.40	66.50	-9.8	13,092	-0.08%
2024/02/19	7	66.14	11	66.01	66.10	-4	13,089	-0.03%
2024/02/16	0	0.00	12	65.83	65.90	-12	13,316	-0.09%
2024/02/15	1.1	65.47	12.6	65.48	65.30	-11.4	13,218	-0.09%
2024/02/05	0	0.00	1.3	64.85	64.70	-1.3	12,987	-0.01%
2024/01/31	0	0.00	4	64.60	64.50	-4	12,743	-0.03%
2024/01/26	0.1	64.60	2.2	64.69	64.80	-2.1	12,633	-0.02%
2024/01/25	0	0.00	4.1	64.52	64.60	-4.1	12,627	-0.03%
2024/01/24	0	0.00	11	64.50	64.40	-11	12,680	-0.09%
2024/01/23	0	0.00	6	63.60	63.90	-6	12,652	-0.05%
2024/01/18	1.1	62.24	0	0.00	62.30	1.1	12,575	0.01%
2024/01/17	8	62.56	0	0.00	62.30	8	12,378	0.06%
2024/01/16	2.1	63.35	0	0.00	63.20	2.1	12,011	0.02%
2024/01/12	0.1	64.00	1	64.10	64.10	-0.9	12,266	-0.01%
2024/01/11	0.3	64.10	1	64.20	63.90	-0.7	12,340	-0.01%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	1	64.90	17.1	64.53	64.10	-16.1	12,707	-0.13%
2024/01/05	4.1	63.30	0	0.00	63.20	4.1	12,586	0.03%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	16.6	63.59	0	0.00	63.70	16.6	12,742	0.13%
2023/12/29	2	64.50	12	64.60	64.80	-10	12,693	-0.08%
2023/12/28	0	0.00	20.7	64.84	64.90	-20.7	12,834	-0.16%
2023/12/27	0	0.00	0.2	64.50	64.60	-0.2	12,812	0.00%
2023/12/26	0	0.00	0.1	63.80	64.30	-0.1	12,796	0.00%
2023/12/21	2.2	63.24	0	0.00	63.40	2.2	13,057	0.02%
2023/12/20	12.1	63.78	0	0.00	63.60	12.1	13,042	0.09%
2023/12/19	14.1	63.89	1	63.90	63.90	13.1	13,026	0.10%
2023/12/18	10.1	64.40	0	0.00	64.50	10.1	13,092	0.08%
2023/12/15	0.1	64.80	1.4	64.86	65.10	-1.3	13,080	-0.01%
2023/12/14	0	0.00	35.1	64.90	65.20	-35.1	12,662	-0.28%
2023/12/13	1	62.80	0	0.00	62.90	1	11,823	0.01%
2023/12/11	0	0.00	10	62.90	62.90	-10	11,981	-0.08%
2023/12/08	2	62.85	0	0.00	63.20	2	11,956	0.02%
2023/12/07	4	62.90	0	0.00	63.20	4	11,888	0.03%
2023/12/04	10	64.40	6	64.30	64.40	4	11,562	0.03%
2023/12/01	6.1	63.68	0.3	63.90	63.80	5.8	11,614	0.05%
2023/11/30	5	63.90	0.1	63.91	64.40	4.9	11,635	0.04%
2023/11/29	12	63.80	0	0.00	63.70	12	11,359	0.11%
2023/11/22	0.2	64.40	1	64.50	64.60	-0.8	11,573	-0.01%
2023/11/21	3	64.40	84.2	64.66	64.90	-81.2	11,556	-0.70%
2023/11/20	0	0.00	1	63.20	63.50	-1	11,121	-0.01%
2023/11/17	0.1	62.80	1.1	63.35	63.20	-1.1	11,019	-0.01%
2023/11/16	5	62.80	2	62.80	62.90	3	10,907	0.03%
2023/11/15	0	0.00	32.1	61.91	62.70	-32.1	10,849	-0.30%
2023/11/14	3.7	61.60	0	0.00	61.70	3.7	10,586	0.03%
2023/11/13	3	61.51	4	61.50	61.70	-1	10,655	-0.01%
2023/11/09	0.1	61.50	1	61.40	61.70	-0.9	11,043	-0.01%
2023/11/08	7	61.57	17	61.60	61.70	-10	11,345	-0.09%
2023/11/07	0.1	61.20	0	61.20	61.50	0.1	11,421	0.00%
2023/11/06	0	0.00	4.2	61.59	61.50	-4.2	11,533	-0.04%
2023/11/03	0	0.00	0.1	61.00	61.30	-0.1	11,525	0.00%
2023/11/02	0	0.00	1	60.80	60.90	-1	11,606	-0.01%
2023/10/30	0	0.00	0.3	60.15	59.80	-0.3	11,953	0.00%
2023/10/27	0.1	60.10	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	0.9	59.90	0	0.00	59.60	0.9	12,483	0.01%
2023/10/24	0	59.80	0	0.00	59.90	0	12,831	0.00%
2023/10/23	3	59.80	0	0.00	59.90	3	12,972	0.02%
2023/10/20	4.2	59.74	0	0.00	60.70	4.2	12,837	0.03%
2023/10/19	1	61.00	0.2	61.10	61.00	0.9	12,622	0.01%
2023/10/18	10.2	60.90	3	61.00	61.40	7.2	12,692	0.06%
2023/10/17	0.9	61.10	0	61.00	61.30	0.8	12,598	0.01%
2023/10/13	2	60.85	0.4	61.10	60.90	1.6	13,435	0.01%
2023/10/12	1	61.21	1	61.50	61.70	0	13,830	0.00%
2023/10/11	2	61.15	0	0.00	61.60	2	13,883	0.01%
2023/10/06	2	60.50	0	0.00	60.70	2	13,848	0.01%
2023/10/05	0.2	60.40	0	0.00	60.50	0.2	14,091	0.00%
2023/10/04	29.1	59.82	0	0.00	59.70	29.1	14,204	0.21%
2023/10/03	14	60.34	0	0.00	60.50	14	14,058	0.10%
2023/10/02	3	60.83	1.8	60.84	60.80	1.3	14,187	0.01%
2023/09/28	0	0.00	4.1	60.80	60.70	-4.1	14,444	-0.03%
2023/09/27	18	60.30	0	0.00	60.60	18	14,373	0.13%
2023/09/26	23	60.80	0	0.00	60.60	23	14,355	0.16%
2023/09/25	6.4	61.35	0	0.00	61.30	6.4	14,201	0.04%
2023/09/22	5	61.18	0	0.00	61.00	5	14,276	0.04%
2023/09/21	1	61.41	0	0.00	61.40	1	14,252	0.01%
2023/09/20	4	62.00	0	0.00	62.10	4	14,145	0.03%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	0	0.00	0.5	62.70	62.80	-0.5	14,238	0.00%
2023/09/15	0	0.00	0.1	62.90	62.50	-0.1	14,283	0.00%
2023/09/14	0	0.00	52	62.78	62.90	-52	14,131	-0.37%
2023/09/13	25.4	62.40	0	0.00	62.40	25.4	14,265	0.18%
2023/09/12	0	0.00	27	61.90	62.10	-27	14,457	-0.19%
2023/09/11	3	61.80	3	61.73	61.90	0	14,442	0.00%
2023/09/08	1	61.41	0	0.00	61.80	1	14,636	0.01%
2023/09/07	8	61.25	0	0.00	61.20	8	14,888	0.05%
2023/09/06	3.1	61.64	0	0.00	61.40	3.1	14,932	0.02%
2023/09/05	2.2	62.01	0	0.00	61.80	2.2	14,867	0.01%
2023/09/04	3.5	62.34	0	0.00	62.20	3.5	15,154	0.02%
2023/09/01	0	0.00	1	64.80	64.80	-1	15,252	-0.01%
2023/08/31	2	64.10	0	0.00	63.60	2	15,202	0.01%
2023/08/30	0	0.00	1	64.60	64.50	-1	15,332	-0.01%
2023/08/29	0	0.00	1	64.20	64.40	-1	15,360	-0.01%
2023/08/28	0.7	63.69	0	0.00	64.10	0.7	15,470	0.00%
2023/08/25	2	62.80	0	0.00	62.80	2	15,792	0.01%
2023/08/24	0.1	63.32	0	0.00	63.30	0.1	15,792	0.00%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	0.1	62.70	0	0.00	63.10	0.1	16,090	0.00%
2023/08/18	0.3	62.36	0	0.00	62.40	0.3	16,100	0.00%
2023/08/17	7.3	62.12	1	62.50	62.50	6.3	16,188	0.04%
2023/08/16	9.9	62.64	0	0.00	62.50	9.9	16,093	0.06%
2023/08/15	6	63.55	1	64.10	63.50	5	16,282	0.03%
2023/08/14	6	64.56	0	0.00	63.90	6	16,421	0.04%
2023/08/11	25	65.96	0	0.00	65.40	25	16,400	0.15%
2023/08/09	5	65.10	0	0.00	65.30	5	16,407	0.03%
2023/08/07	0.3	65.40	0	0.00	65.50	0.3	16,382	0.00%
2023/08/02	0.2	65.38	0	0.00	65.10	0.2	16,297	0.00%
2023/08/01	1	66.10	2.1	66.30	66.50	-1.1	15,960	-0.01%
2023/07/31	0.7	66.00	0	0.00	65.50	0.7	15,665	0.00%
2023/07/28	7	65.40	3	65.30	65.40	4	15,362	0.03%
2023/07/27	40	65.15	40.1	65.58	65.50	-0.1	15,296	0.00%
2023/07/26	5.1	63.32	0	0.00	64.50	5.1	15,046	0.03%
2023/07/24	1	62.70	4	62.63	62.60	-3	15,005	-0.02%
2023/07/21	3	62.90	9	62.93	63.00	-6	15,021	-0.04%
2023/07/20	3.5	63.50	6.5	63.36	63.50	-3	14,889	-0.02%
2023/07/19	20	64.76	3.1	65.48	64.80	16.9	14,630	0.12%
2023/07/18	2.7	65.41	2.3	65.44	65.60	0.4	14,191	0.00%
2023/07/17	6.1	64.78	6.8	63.59	65.00	-0.7	13,720	-0.01%
2023/07/14	0	0.00	0.1	62.20	62.50	-0.1	13,211	0.00%
2023/07/13	2	61.75	1	61.90	61.70	1	13,027	0.01%
2023/07/12	1	61.90	3	61.77	62.00	-2	12,912	-0.02%
2023/07/11	1	61.30	2.2	61.45	61.40	-1.2	12,824	-0.01%
2023/07/10	0.1	60.40	0	0.00	60.20	0.1	12,675	0.00%
2023/07/07	6.5	59.89	0.2	60.20	60.00	6.4	12,651	0.05%
2023/07/06	2.1	60.46	0	0.00	60.30	2.1	12,548	0.02%
2023/07/05	0.1	61.25	1	61.00	61.00	-0.9	12,260	-0.01%
2023/07/04	0	0.00	1	61.20	60.90	-1	12,220	-0.01%
2023/07/03	0.7	61.20	1.1	61.11	61.30	-0.4	12,203	0.00%
2023/06/30	2	61.10	0	0.00	60.80	2	12,278	0.02%
2023/06/29	0	0.00	0	61.70	61.30	0	12,180	0.00%
2023/06/28	0	0.00	2	61.30	61.40	-2	12,081	-0.02%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	3.3	60.85	0	0.00	60.80	3.3	11,997	0.03%
2023/06/21	1	61.20	1	61.40	61.40	0	11,924	0.00%
2023/06/20	0	61.30	0.1	61.10	61.10	0	11,955	0.00%
2023/06/19	0	0.00	1	61.10	61.30	-1	12,081	-0.01%
2023/06/15	0	0.00	0.1	61.80	61.60	-0.1	11,954	0.00%
2023/06/14	0.3	61.90	0.1	61.90	61.80	0.2	12,219	0.00%
2023/06/12	1	61.20	3	61.43	61.20	-2	12,213	-0.02%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	4.3	60.85	0	0.00	60.80	4.3	12,494	0.03%
2023/06/07	0	0.00	13	62.00	61.80	-13	12,352	-0.11%
2023/06/06	1	61.70	0	0.00	61.90	1	12,304	0.01%
2023/06/05	1	61.70	30	61.80	61.70	-29	12,299	-0.24%
2023/06/02	0	0.00	0	60.60	60.60	0	12,012	0.00%
2023/06/01	15	60.06	0	0.00	60.40	15	12,041	0.12%
2023/05/31	10.4	60.81	1	61.00	60.80	9.4	11,927	0.08%
2023/05/29	0	0.00	5	61.42	61.10	-5	11,633	-0.04%
2023/05/26	0.1	60.50	0	0.00	60.50	0.1	11,608	0.00%
2023/05/25	1.8	60.66	0	0.00	60.40	1.8	11,589	0.02%
2023/05/23	0	0.00	3.1	62.00	61.40	-3.1	11,496	-0.03%
2023/05/22	0.2	61.70	0	0.00	61.70	0.2	11,417	0.00%
2023/05/19	2	61.60	1	61.50	61.60	1	11,470	0.01%
2023/05/18	0	0.00	42	60.62	61.10	-42	11,160	-0.38%
2023/05/15	0.2	59.10	0	0.00	59.40	0.2	10,721	0.00%
2023/05/12	1	59.30	0	0.00	59.00	1	10,668	0.01%
2023/05/11	0	0.00	3.2	59.40	59.50	-3.2	10,614	-0.03%
2023/05/10	0.1	59.20	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	0	0.00	0.1	59.40	59.50	-0.1	10,632	0.00%
2023/05/08	0	0.00	28.9	59.49	59.40	-28.9	10,733	-0.27%
2023/05/05	0.1	59.10	0.2	59.10	59.10	-0.2	10,707	0.00%
2023/05/04	1	58.40	1	58.80	59.10	0	10,960	0.00%
2023/05/03	0	0.00	1	58.70	58.60	-1	11,141	-0.01%
2023/05/02	2	58.70	0	0.00	58.80	2	11,425	0.02%
2023/04/28	1.2	59.00	10	59.27	59.00	-8.8	11,833	-0.07%
2023/04/27	0.1	57.50	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	2.4	57.28	0	0.00	57.80	2.4	11,935	0.02%
2023/04/25	1	57.50	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0	0.00	0.1	57.90	58.10	-0.1	11,882	0.00%
2023/04/19	3.1	58.33	7	58.16	58.20	-4	12,308	-0.03%
2023/04/18	0.1	58.50	26	58.59	58.60	-26	12,313	-0.21%
2023/04/17	0.1	58.40	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	0	0.00	6	58.46	58.60	-6	12,465	-0.05%
2023/04/13	1	57.40	1.2	57.47	57.40	-0.2	12,353	0.00%
2023/04/12	0	0.00	10	57.30	57.30	-10	12,300	-0.08%
2023/04/11	10.1	57.00	0	0.00	57.10	10.1	12,297	0.08%
2023/04/10	0	0.00	1	57.00	57.10	-1	12,282	-0.01%
2023/04/07	1	56.90	0	0.00	56.90	1	12,277	0.01%
2023/03/31	10	56.70	0	0.00	56.50	10	12,223	0.08%
2023/03/30	15	56.70	0	0.00	56.80	15	12,212	0.12%
2023/03/28	0.3	56.53	11	56.59	56.50	-10.7	12,543	-0.09%
2023/03/27	4	56.10	0	0.00	56.30	4	12,707	0.03%
2023/03/24	9	56.10	2	56.30	56.30	7	13,079	0.05%
2023/03/23	9.3	56.19	3	56.40	56.50	6.3	13,077	0.05%
2023/03/22	1.5	56.20	1	55.60	56.20	0.5	13,097	0.00%
2023/03/21	6.1	55.33	0	55.30	55.30	6.1	13,028	0.05%
2023/03/20	7.1	55.06	0	0.00	55.00	7.1	13,252	0.05%
2023/03/17	9.8	55.74	0	0.00	55.50	9.8	13,148	0.07%
2023/03/16	17.1	55.32	1	55.40	55.10	16.1	13,023	0.12%
2023/03/15	1.1	56.73	0	0.00	56.50	1.1	12,799	0.01%
2023/03/14	10.2	56.72	0	0.00	56.70	10.2	12,817	0.08%
2023/03/13	7.1	57.51	10	57.40	57.70	-2.9	12,695	-0.02%
2023/03/10	18.4	58.49	4	58.70	58.30	14.4	12,600	0.11%
2023/03/09	2	59.60	6	59.40	59.40	-4	12,587	-0.03%
2023/03/07	2	59.80	5	59.90	59.80	-3	13,258	-0.02%
2023/03/03	0	0.00	8	59.68	59.50	-8	13,565	-0.06%
2023/03/02	10.1	59.60	0	0.00	59.40	10.1	13,702	0.07%
2023/03/01	10	59.16	0	0.00	59.00	10	13,838	0.07%
2023/02/24	1.1	59.72	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	32.1	59.83	0	0.00	59.80	32.1	13,705	0.23%
2023/02/22	0.1	59.93	2	59.50	59.90	-1.9	13,657	-0.01%
2023/02/20	0	60.40	1	61.10	60.70	-1	13,746	-0.01%
2023/02/17	2	60.20	1	60.29	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	59.80	3	59.63	59.50	-3	14,446	-0.02%
2023/02/14	0.5	60.00	1	59.90	60.10	-0.5	14,414	0.00%
2023/02/13	0	0.00	22	58.88	59.50	-22	14,449	-0.15%
2023/02/10	5	58.86	0	0.00	58.90	5	14,442	0.03%
2023/02/09	1.1	59.21	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	7.1	59.19	0.2	59.40	59.20	7	14,506	0.05%
2023/02/07	0.3	59.70	0	0.00	59.40	0.3	14,443	0.00%
2023/02/06	1	59.50	0	59.62	59.40	1	14,380	0.01%
2023/02/03	2.1	59.81	0	0.00	59.80	2.1	14,258	0.01%
2023/02/02	10	60.60	5.8	60.37	60.50	4.2	14,283	0.03%
2023/02/01	2	59.85	0	0.00	60.00	2	14,100	0.01%
2023/01/31	2.1	60.20	3.3	60.65	60.20	-1.2	14,018	-0.01%
2023/01/30	1.1	59.65	1	61.30	61.00	0.1	13,815	0.00%
2023/01/17	0.8	59.74	12.5	59.82	59.80	-11.7	13,454	-0.09%
2023/01/16	1	59.30	0	0.00	59.40	1	13,298	0.01%
2023/01/13	0	0.00	1	59.40	58.70	-1	13,228	-0.01%
2023/01/12	1	58.70	1	58.70	58.90	0	13,367	0.00%
2023/01/11	1	58.40	1.2	58.22	58.10	-0.2	13,519	0.00%
2023/01/10	2	58.70	3	59.20	59.20	-1	13,552	-0.01%
2023/01/09	1	59.40	5	59.40	59.60	-4	13,546	-0.03%
2023/01/06	0	0.00	4	58.38	58.50	-4	13,433	-0.03%
2023/01/05	1	58.20	3	58.20	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	2	57.05	57.20	-2	13,576	-0.01%
2023/01/03	5	55.94	0	0.00	56.40	5	13,773	0.04%
2022/12/30	1	56.40	5	56.58	56.30	-4	13,759	-0.03%
2022/12/29	2	55.70	0	0.00	56.00	2	13,846	0.01%
2022/12/28	2.1	56.52	2	56.50	56.70	0.1	13,972	0.00%
2022/12/26	0	56.80	0	0.00	56.80	0	14,274	0.00%
2022/12/22	1	56.20	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1	56.10	0	0.00	56.20	1	15,258	0.01%
2022/12/20	0	55.85	0	0.00	56.20	0	15,379	0.00%
2022/12/19	0	0.00	11	56.70	56.60	-11	15,446	-0.07%
2022/12/16	5	56.66	4	56.25	56.10	1	15,360	0.01%
2022/12/15	0	57.20	5	56.80	57.30	-5	15,307	-0.03%
2022/12/13	2	57.51	4	57.85	57.60	-2	15,523	-0.01%
2022/12/12	3.1	56.22	1	57.50	57.50	2.1	15,523	0.01%
2022/12/08	1.4	57.53	0	0.00	57.00	1.4	15,543	0.01%
2022/12/06	0	58.55	2	58.30	58.40	-2	15,598	-0.01%
2022/12/05	1	59.50	12	59.62	59.20	-11	15,665	-0.07%
2022/12/02	21.1	59.94	6	60.32	60.10	15.1	15,697	0.10%
2022/12/01	1	60.50	24	60.52	60.40	-23	15,818	-0.15%
2022/11/30	4	60.50	6	60.40	60.80	-2	15,651	-0.01%
2022/11/29	4.1	58.82	5.2	58.85	59.60	-1.1	15,187	-0.01%
2022/11/28	15.1	58.12	0	0.00	57.90	15.1	14,933	0.10%
2022/11/25	0	0.00	5	57.96	57.90	-5	14,874	-0.03%
2022/11/24	0	0.00	4	57.65	57.70	-4	14,815	-0.03%
2022/11/23	0	56.00	1	56.80	57.10	-1	14,784	-0.01%
2022/11/22	2	55.80	3	55.40	55.90	-1	14,719	-0.01%
2022/11/18	0	55.50	0.1	55.30	55.30	-0.1	14,865	0.00%
2022/11/17	0.4	54.90	2	55.00	55.50	-1.6	14,939	-0.01%
2022/11/16	13.1	55.82	1.1	55.42	55.50	12	15,000	0.08%
2022/11/15	0	0.00	0.1	55.90	56.40	-0.1	14,972	0.00%
2022/11/14	0	0.00	6	56.02	56.30	-6	14,896	-0.04%
2022/11/11	2	54.40	26.1	54.97	55.50	-24.1	14,748	-0.16%
2022/11/10	12	53.16	2	52.90	52.80	10	14,303	0.07%
2022/11/09	6	53.77	3	53.67	53.70	3	14,324	0.02%
2022/11/08	1.1	53.01	1	53.40	53.20	0.1	14,272	0.00%
2022/11/07	6	52.17	1.4	52.57	52.80	4.7	14,314	0.03%
2022/11/04	2	51.35	1	51.50	51.50	1	14,616	0.01%
2022/11/03	1	51.00	0	0.00	51.70	1	14,659	0.01%
2022/11/02	1	51.70	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0.1	51.70	4	51.73	52.00	-3.9	14,820	-0.03%
2022/10/31	7	51.50	0	0.00	51.00	7	15,003	0.05%
2022/10/28	0.2	51.33	2.4	51.39	51.50	-2.2	15,117	-0.01%
2022/10/27	5	51.20	16	51.21	51.10	-11	15,265	-0.07%
2022/10/26	1	50.70	0	0.00	50.40	1	15,365	0.01%
2022/10/25	0	49.80	0.1	49.95	49.95	-0.1	15,349	0.00%
2022/10/24	0.2	50.00	0	0.00	49.80	0.2	15,418	0.00%
2022/10/21	1.2	49.67	0	0.00	49.65	1.2	15,610	0.01%
2022/10/20	4	49.38	2	49.40	49.95	2	16,274	0.01%
2022/10/19	3.1	50.57	0	0.00	50.40	3.1	16,593	0.02%
2022/10/18	14.6	49.68	7.6	49.98	50.50	7	16,666	0.04%
2022/10/17	0	0.00	2	48.63	48.70	-2	16,711	-0.01%
2022/10/13	6.3	48.47	0	0.00	48.15	6.3	17,060	0.04%
2022/10/12	4	49.69	0	0.00	49.60	4	17,138	0.02%
2022/10/11	2	49.50	0.1	49.85	49.50	2	17,391	0.01%
2022/10/06	2	50.40	0	0.00	50.70	2	17,702	0.01%
2022/10/05	1.1	50.52	11.1	50.62	50.60	-10	17,977	-0.06%
2022/10/04	0	0.00	0.5	49.50	49.45	-0.5	18,198	0.00%
2022/10/03	3.1	49.42	0	0.00	48.90	3.1	18,097	0.02%
2022/09/30	3	49.45	20	49.50	49.90	-17	18,121	-0.09%
2022/09/29	17	50.11	0	0.00	50.30	17	17,935	0.09%
2022/09/28	4.1	50.46	2	50.60	50.10	2.1	17,904	0.01%
2022/09/27	5.3	52.01	0	0.00	51.90	5.3	17,867	0.03%
2022/09/26	5.1	52.70	1	52.50	52.90	4.1	17,813	0.02%
2022/09/22	4.4	53.37	1.3	53.60	54.40	3.1	18,087	0.02%
2022/09/21	6.1	56.82	3	56.90	56.50	3.1	17,955	0.02%
2022/09/20	0	0.00	13	56.90	56.90	-13	17,821	-0.07%
2022/09/19	0	0.00	0.4	57.00	56.80	-0.4	17,853	0.00%
2022/09/16	4.2	56.48	3	56.50	56.50	1.2	17,869	0.01%
2022/09/15	1	56.70	0	0.00	56.80	1	17,757	0.01%
2022/09/14	1.1	56.82	0	0.00	56.70	1.1	17,795	0.01%
2022/09/13	5	57.78	2	57.80	57.70	3	17,951	0.02%
2022/09/12	4	57.35	1	57.30	57.30	3	18,122	0.02%
2022/09/07	1.5	56.28	1	56.10	56.10	0.5	18,272	0.00%
2022/09/06	6.1	56.80	2	57.00	56.90	4.1	18,236	0.02%
2022/09/05	13.3	56.51	0	0.00	56.60	13.3	18,410	0.07%
2022/09/02	1	56.60	0	0.00	56.60	1	18,653	0.01%
2022/09/01	6	56.73	5	56.90	57.10	1	18,831	0.01%
2022/08/30	1	57.30	13	57.30	57.30	-12	18,747	-0.06%
2022/08/29	19.3	57.63	3	57.63	57.60	16.3	18,924	0.09%
2022/08/26	3	58.60	0	0.00	58.50	3	18,938	0.02%
2022/08/25	0.1	58.50	0	0.00	58.30	0.1	18,981	0.00%
2022/08/24	1	58.00	0	58.30	58.30	1	19,096	0.01%
2022/08/23	5	58.26	0	0.00	58.20	5	20,315	0.02%
2022/08/22	1	58.80	13	58.95	58.80	-12	20,608	-0.06%
2022/08/19	0	0.00	5	59.72	60.00	-5	20,843	-0.02%
2022/08/18	1.1	59.91	0	0.00	60.00	1.1	21,181	0.01%
2022/08/17	4	60.15	1.3	60.18	60.50	2.7	21,624	0.01%
2022/08/16	0	60.30	1	60.00	60.00	-1	21,915	0.00%
2022/08/15	0	0.00	1	60.00	60.10	-1	22,460	0.00%
2022/08/12	1	59.90	2	60.10	60.00	-1	22,599	0.00%
2022/08/11	10	59.51	7	59.61	59.90	3	22,914	0.01%
2022/08/10	5	57.84	1	58.20	58.20	4	23,040	0.02%
2022/08/09	0	58.20	0	0.00	57.90	0	23,536	0.00%
2022/08/08	0	0.00	10.4	57.18	58.10	-10.4	24,189	-0.04%
2022/08/05	3	56.30	0.5	57.00	57.00	2.5	24,727	0.01%
2022/08/04	0.1	56.30	11	56.00	56.00	-11	25,216	-0.04%
2022/08/03	1	55.81	3	55.80	56.60	-2	25,415	-0.01%
2022/08/02	0	56.03	0	0.00	56.60	0	25,976	0.00%
2022/08/01	1.2	56.46	8	56.35	56.60	-6.8	26,481	-0.03%
2022/07/29	1.1	56.20	0	0.00	56.10	1.1	27,374	0.00%
2022/07/28	0.2	56.40	83	55.95	56.30	-82.9	27,378	-0.30%
2022/07/27	87.4	54.68	0	0.00	55.30	87.4	27,223	0.32%
2022/07/26	16	59.18	0	0.00	59.20	16	26,627	0.06%
2022/07/25	1.1	58.82	3	59.20	59.20	-1.9	26,269	-0.01%
2022/07/22	0.3	58.60	0.1	58.60	58.40	0.2	26,169	0.00%
2022/07/21	4.4	57.75	1	58.50	58.40	3.4	26,216	0.01%
2022/07/20	0.3	58.60	18.1	58.71	58.10	-17.8	26,099	-0.07%
2022/07/19	5	58.86	0.1	59.00	58.60	4.9	26,050	0.02%
2022/07/18	0	0.00	6	59.40	59.60	-6	25,942	-0.02%
2022/07/15	6.5	57.65	0	0.00	57.30	6.5	25,728	0.03%
2022/07/14	2	58.95	0	0.00	58.30	2	25,586	0.01%
2022/07/13	17	58.32	5.1	58.49	58.70	11.9	25,488	0.05%
2022/07/12	9.2	56.34	1.1	56.36	55.80	8.1	25,377	0.03%
2022/07/11	4	58.58	0	0.00	58.20	4	25,036	0.02%
2022/07/08	2.5	59.38	0	0.00	58.90	2.5	25,076	0.01%
2022/07/07	0	0.00	17.1	59.24	59.20	-17.1	24,927	-0.07%
2022/07/06	1	59.30	13	59.92	58.20	-12	24,827	-0.05%
2022/07/05	3	59.30	4.1	59.90	60.30	-1.1	24,783	0.00%
2022/07/04	1	57.60	8	57.79	57.90	-7	24,607	-0.03%
2022/07/01	5.2	59.27	0	0.00	58.30	5.2	24,789	0.02%
2022/06/30	10.5	60.20	0.4	60.20	59.80	10.2	24,569	0.04%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/28	0	62.00	0	0.00	61.60	0	24,565	0.00%
2022/06/27	3	62.17	0	0.00	61.90	3	24,701	0.01%
2022/06/24	0	0.00	5	62.40	61.90	-5	24,659	-0.02%
2022/06/23	11	60.91	0	0.00	61.10	11	24,684	0.04%
2022/06/22	0	0.00	4	62.63	61.70	-4	24,595	-0.02%
2022/06/21	0	0.00	43.1	62.95	63.20	-43.1	24,682	-0.17%
2022/06/20	3.2	60.02	1.4	61.43	60.20	1.9	24,679	0.01%
2022/06/17	8.4	60.97	0	0.00	60.80	8.4	24,543	0.03%
2022/06/16	15	61.93	2.1	62.20	61.90	13	24,428	0.05%
2022/06/15	5	62.02	0	0.00	61.80	5	24,586	0.02%
2022/06/14	0	0.00	9	61.50	62.00	-9	24,679	-0.04%
2022/06/13	3	61.67	0	0.00	61.80	3	24,582	0.01%
2022/06/10	0	0.00	3	62.80	62.90	-3	24,422	-0.01%
2022/06/07	0	0.00	6	63.70	63.40	-6	24,563	-0.02%
2022/06/06	0	0.00	1	64.10	64.00	-1	24,544	0.00%
2022/06/02	1	63.50	0	0.00	63.70	1	25,130	0.00%
2022/06/01	1.5	63.73	0	0.00	63.60	1.5	25,783	0.01%
2022/05/31	3	63.17	5	63.68	64.10	-2	25,952	-0.01%
2022/05/30	11	62.97	9.3	62.77	63.20	1.7	24,693	0.01%
2022/05/27	0.3	61.50	1	61.20	61.30	-0.7	24,505	0.00%
2022/05/26	1.3	59.79	7	60.40	59.70	-5.7	24,455	-0.02%
2022/05/25	10.2	59.47	3	59.27	59.50	7.2	24,745	0.03%
2022/05/24	7	60.59	3	60.47	60.10	4	24,729	0.02%
2022/05/23	10.1	60.33	1	60.50	60.50	9.1	24,463	0.04%
2022/05/20	5	61.96	16	62.01	61.80	-11	24,138	-0.05%
2022/05/19	21	61.65	0	0.00	61.60	21	23,987	0.09%
2022/05/18	24	62.73	5	63.52	63.70	19	23,626	0.08%
2022/05/17	23.1	61.65	2	61.60	61.60	21.1	23,407	0.09%
2022/05/16	14.1	62.02	9	62.26	62.40	5.1	23,070	0.02%
2022/05/13	5.2	63.24	0	0.00	63.50	5.2	22,557	0.02%
2022/05/12	7.4	64.15	4	63.83	63.30	3.4	22,023	0.02%
2022/05/11	11.2	66.04	0	0.00	66.20	11.2	21,432	0.05%
2022/05/10	6.6	66.90	0.3	67.41	67.10	6.3	21,167	0.03%
2022/05/09	17.3	67.93	5	68.30	67.80	12.3	20,607	0.06%
2022/05/06	32.6	70.75	6.1	70.81	71.30	26.6	20,087	0.13%
2022/05/04	0	0.00	3.1	74.49	74.60	-3.1	19,498	-0.02%
2022/05/03	1	73.60	0	0.00	73.70	1	19,964	0.01%
2022/04/28	6	72.97	0	0.00	73.40	6	20,493	0.03%
2022/04/27	0.1	73.89	0	0.00	73.20	0.1	20,536	0.00%
2022/04/26	0	0.00	1	74.90	75.10	-1	20,477	0.00%
2022/04/25	0	0.00	0.1	74.40	74.80	-0.1	20,531	0.00%
2022/04/22	0	0.00	0.1	75.30	75.90	-0.1	20,641	0.00%
2022/04/21	0	0.00	1	74.00	74.60	-1	20,967	0.00%
2022/04/20	5	73.92	2.1	74.00	74.90	2.9	21,629	0.01%
2022/04/19	7	73.94	3	73.80	73.50	4	22,024	0.02%
2022/04/18	2.2	74.15	0.1	74.20	73.90	2.1	23,113	0.01%
2022/04/15	1	75.30	6	75.18	75.10	-5	23,008	-0.02%
2022/04/14	0	0.00	0.1	75.90	75.60	-0.1	23,233	0.00%
2022/04/13	2.2	76.27	3.1	76.33	76.40	-0.9	23,341	0.00%
2022/04/12	4	75.70	0	0.00	75.80	4	23,389	0.02%
2022/04/11	2	76.20	1.1	76.12	76.50	0.9	23,312	0.00%
2022/04/08	0	0.00	1.6	76.16	76.30	-1.6	23,313	-0.01%
2022/04/07	3	76.20	7.6	76.60	76.00	-4.6	23,325	-0.02%
2022/04/06	15	76.72	0	0.00	77.50	15	23,191	0.06%
2022/04/01	0.1	76.90	1.1	77.07	77.10	-1	23,165	0.00%
2022/03/31	2	76.70	1.4	76.53	76.50	0.7	22,973	0.00%
2022/03/30	14	75.93	1	75.80	76.10	13	22,906	0.06%
2022/03/29	0.1	75.40	0	0.00	75.20	0.1	22,733	0.00%
2022/03/28	0.4	74.80	7	75.00	75.10	-6.6	22,732	-0.03%
2022/03/25	1.3	75.12	1	75.20	75.00	0.3	22,702	0.00%
2022/03/24	1	75.30	0	0.00	75.50	1	22,799	0.00%
2022/03/23	2	75.40	3.4	75.40	75.90	-1.4	24,044	-0.01%
2022/03/22	1	73.80	0.1	74.20	74.30	1	23,782	0.00%
2022/03/18	1.3	74.70	10	75.28	74.30	-8.8	23,722	-0.04%
2022/03/17	0	0.00	6.1	74.43	74.80	-6.1	23,610	-0.03%
2022/03/16	0	0.00	3.1	72.97	73.10	-3.1	23,482	-0.01%
2022/03/15	1.5	72.67	10	72.35	72.70	-8.5	23,502	-0.04%
2022/03/14	1	73.00	5	73.10	72.70	-4	23,667	-0.02%
2022/03/11	3.7	72.85	10.1	73.40	72.70	-6.4	23,716	-0.03%
2022/03/10	13.1	73.69	1.3	73.56	73.80	11.8	23,731	0.05%
2022/03/09	26.4	72.01	12.2	71.65	71.70	14.2	23,650	0.06%
2022/03/08	4.1	70.57	0	0.00	70.60	4.1	23,509	0.02%
2022/03/07	15.7	71.83	0	0.00	71.70	15.7	22,942	0.07%
2022/03/04	7.3	74.60	23	74.64	74.40	-15.7	22,811	-0.07%
2022/03/03	0.3	75.74	0	0.00	75.60	0.3	22,695	0.00%
2022/03/02	5.3	75.52	0	75.80	75.60	5.3	23,078	0.02%
2022/03/01	10	75.50	1	74.70	76.20	9	22,997	0.04%
2022/02/25	2.2	75.34	3	75.13	75.10	-0.8	22,848	0.00%
2022/02/24	2.3	75.62	0	0.00	75.90	2.3	22,426	0.01%
2022/02/23	0	76.70	0	0.00	76.50	0	22,153	0.00%
2022/02/22	1.5	76.43	4	76.30	76.50	-2.5	22,435	-0.01%
2022/02/21	8	77.36	0	0.00	77.60	8	22,575	0.04%
2022/02/18	2.1	77.61	0	0.00	77.80	2.1	23,102	0.01%
2022/02/17	0	0.00	25.1	78.20	78.20	-25.1	23,247	-0.11%
2022/02/16	0.2	77.50	0.1	77.50	77.80	0.1	23,189	0.00%
2022/02/15	0	0.00	2.1	77.15	76.60	-2.1	23,115	-0.01%
2022/02/14	0.1	76.45	0	0.00	76.10	0.1	23,054	0.00%
2022/02/11	2.1	77.30	0.1	77.30	77.30	2	23,073	0.01%
2022/02/10	2.4	77.24	12.1	76.99	77.40	-9.7	23,110	-0.04%
2022/02/09	1.2	76.86	0	0.00	77.10	1.2	23,163	0.01%
2022/02/08	2	76.80	0	0.00	76.80	2	23,129	0.01%
2022/01/26	3.1	75.70	7.5	75.65	75.60	-4.4	22,821	-0.02%
2022/01/25	6.3	75.22	0	0.00	75.50	6.3	23,018	0.03%
2022/01/24	12.3	75.70	1.2	75.63	76.50	11.1	22,773	0.05%
2022/01/21	5.2	76.81	2.3	77.00	76.70	2.9	23,084	0.01%
2022/01/20	2	78.40	10.1	77.90	78.30	-8.1	22,715	-0.04%
2022/01/19	0	79.30	3	79.40	78.80	-3	22,644	-0.01%
2022/01/18	3	79.70	81.1	79.54	79.40	-78.1	22,617	-0.35%
2022/01/17	81.9	78.96	7.1	78.82	78.90	74.8	22,492	0.33%
2022/01/14	11	80.88	35	80.14	80.40	-24	22,259	-0.11%
2022/01/13	11	80.18	19.3	81.24	81.60	-8.3	21,985	-0.04%
2022/01/12	9	79.82	10.1	79.60	80.00	-1.1	21,365	-0.01%
2022/01/11	12	78.57	48.1	77.79	79.90	-36.1	20,931	-0.17%
2022/01/10	0	0.00	0.1	76.00	76.40	-0.1	19,839	0.00%
2022/01/07	1	76.60	16.1	76.03	75.70	-15	19,874	-0.08%
2022/01/06	0	75.70	1	75.90	75.90	-1	19,670	0.00%
2022/01/05	0.2	75.55	1	75.40	75.70	-0.8	19,602	0.00%
2022/01/03	33	75.72	2	75.70	75.30	31	19,625	0.16%
2021/12/30	5.1	76.50	3.1	76.54	76.30	2	19,745	0.01%
2021/12/29	11	76.22	6.2	76.23	76.60	4.8	19,899	0.02%
2021/12/28	2	75.80	1.3	75.56	75.90	0.8	19,971	0.00%
2021/12/27	5	75.30	5	75.40	75.20	0	20,035	0.00%
2021/12/24	0	75.10	2.6	75.45	75.20	-2.6	20,450	-0.01%
2021/12/23	13	74.70	1	74.50	74.80	12	20,499	0.06%
2021/12/22	0	74.60	1	74.50	74.40	-1	20,660	0.00%
2021/12/21	3	74.47	2	74.80	74.80	1	20,663	0.00%
2021/12/20	2	74.25	0	0.00	74.10	2	20,665	0.01%
2021/12/16	2	74.70	0	0.00	74.90	2	19,329	0.01%
2021/12/15	4	74.60	0	0.00	74.60	4	19,813	0.02%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	5.2	75.93	6	75.90	75.70	-0.8	20,323	0.00%
2021/12/10	1	76.00	14	76.17	75.90	-13	20,383	-0.06%
2021/12/09	5	75.92	6	75.88	76.00	-1	20,596	0.00%
2021/12/08	1	75.20	1.1	75.68	76.00	-0.1	21,110	0.00%
2021/12/07	1	75.20	1	75.10	75.30	0	20,922	0.00%
2021/12/06	1.2	74.11	10	74.10	74.10	-8.8	20,895	-0.04%
2021/12/02	2.3	73.80	0	0.00	73.70	2.3	21,136	0.01%
2021/12/01	2	74.40	0	0.00	74.10	2	21,743	0.01%
2021/11/30	3	73.50	0	0.00	73.10	3	22,098	0.01%
2021/11/29	1.4	73.55	1	73.70	73.50	0.4	21,815	0.00%
2021/11/26	4	74.23	5.6	74.48	74.20	-1.6	21,766	-0.01%
2021/11/25	4.3	74.27	0.1	74.40	74.30	4.2	21,798	0.02%
2021/11/24	1.3	74.57	0	0.00	74.40	1.3	22,013	0.01%
2021/11/23	9	74.36	0	0.00	74.30	9	22,200	0.04%
2021/11/22	3.1	74.63	3	74.57	74.40	0.1	22,115	0.00%
2021/11/19	27.3	75.36	1	75.20	74.80	26.3	22,104	0.12%
2021/11/18	27	76.30	3	76.20	76.40	24	22,093	0.11%
2021/11/17	9	75.47	9	74.98	76.10	0	22,097	0.00%
2021/11/16	15.4	73.60	0.3	73.80	74.00	15.2	21,727	0.07%
2021/11/15	1.1	74.00	1	74.21	74.00	0	21,793	0.00%
2021/11/12	0	0.00	1.1	73.49	73.30	-1.1	21,758	-0.01%
2021/11/11	15	73.20	1.1	73.01	73.00	13.9	21,928	0.06%
2021/11/10	5.1	73.00	2	73.20	73.00	3.1	22,005	0.01%
2021/11/09	8	73.36	0	0.00	73.10	8	21,976	0.04%
2021/11/08	31	73.39	8.1	73.50	73.60	22.9	22,005	0.10%
2021/11/05	3.1	72.20	16	72.21	72.50	-12.9	22,472	-0.06%
2021/11/04	3	72.70	0.1	72.80	72.50	2.9	22,426	0.01%
2021/11/03	0	72.70	5	72.68	72.70	-5	22,518	-0.02%
2021/11/02	10	72.71	4	72.85	72.60	6	22,465	0.03%
2021/11/01	7.6	73.18	6	73.28	73.10	1.6	22,134	0.01%
2021/10/29	19.1	73.51	15.2	73.47	73.60	4	21,917	0.02%
2021/10/28	0.1	74.90	2	74.70	74.50	-2	21,354	-0.01%
2021/10/27	4.1	74.64	0	0.00	75.00	4.1	21,533	0.02%
2021/10/26	0.3	75.30	1	75.20	75.50	-0.7	21,825	0.00%
2021/10/25	0	0.00	26	74.66	74.80	-26	21,970	-0.12%
2021/10/22	4	74.10	0	0.00	74.10	4	22,412	0.02%
2021/10/21	1	74.80	4	74.75	74.80	-3	22,994	-0.01%
2021/10/20	4	74.20	0	0.00	74.30	4	23,928	0.02%
2021/10/19	3	75.00	9	75.40	74.80	-6	24,513	-0.02%
2021/10/15	2	74.95	3	74.90	75.10	-1	25,417	0.00%
2021/10/14	0	74.50	0.1	75.00	74.40	-0.1	25,773	0.00%
2021/10/13	0.3	74.87	1	74.20	74.50	-0.7	26,599	0.00%
2021/10/12	0	74.50	0	0.00	74.80	0	27,409	0.00%
2021/10/08	0.1	75.42	2	75.30	75.30	-1.9	27,716	-0.01%
2021/10/07	0	0.00	6	76.23	75.50	-6	28,192	-0.02%
2021/10/06	4	74.15	1	74.30	74.70	3	28,474	0.01%
2021/10/05	5.1	73.50	0	0.00	73.80	5.1	29,237	0.02%
2021/10/04	3.1	75.36	11	75.41	74.40	-7.9	29,236	-0.03%
2021/10/01	2.4	75.14	0	0.00	75.40	2.4	29,267	0.01%
2021/09/30	5	76.88	0	0.00	76.70	5	28,911	0.02%
2021/09/29	0.2	77.03	0	0.00	76.70	0.2	28,935	0.00%
2021/09/27	0.1	77.80	0	0.00	77.70	0.1	28,897	0.00%
2021/09/24	2	77.60	0	0.00	77.50	2	28,910	0.01%
2021/09/23	2.4	77.51	0	0.00	77.40	2.4	29,021	0.01%
2021/09/22	2.1	77.24	0	0.00	77.10	2.1	29,044	0.01%
2021/09/17	5.2	79.58	6	79.50	78.80	-0.8	28,590	0.00%
2021/09/16	7	80.93	0	0.00	80.70	7	28,189	0.02%
2021/09/15	0	0.00	2	80.85	81.40	-2	28,051	-0.01%
2021/09/14	4.5	81.79	3	81.00	80.80	1.5	27,943	0.01%
2021/09/13	20	81.10	18	80.53	81.40	2	27,843	0.01%
2021/09/10	1.1	77.55	0	0.00	77.60	1.1	27,755	0.00%
2021/09/09	4	76.80	0	0.00	77.40	4	28,035	0.01%
2021/09/08	13	77.32	2	76.90	77.40	11	27,917	0.04%
2021/09/07	2.1	77.40	17	78.20	78.10	-14.9	27,716	-0.05%
2021/09/06	32.1	77.74	5	78.40	77.20	27.1	27,656	0.10%
2021/09/03	18	84.47	22	84.82	84.80	-4	27,059	-0.01%
2021/09/02	10.2	82.88	1	82.80	82.70	9.2	26,702	0.03%
2021/09/01	4	84.80	1.2	84.25	84.20	2.9	26,371	0.01%
2021/08/31	1	83.80	2	83.85	85.00	-1	26,181	0.00%
2021/08/30	3	84.13	2	84.30	84.80	1	25,889	0.00%
2021/08/27	25.1	82.83	6.2	83.01	83.50	18.9	25,694	0.07%
2021/08/26	0	0.00	1	81.10	81.30	-1	25,664	0.00%
2021/08/25	1	80.70	0	0.00	80.80	1	25,798	0.00%
2021/08/24	0	0.00	1.2	79.78	80.40	-1.2	25,725	0.00%
2021/08/23	0	0.00	3.1	78.83	79.00	-3.1	25,584	-0.01%
2021/08/19	0.2	77.40	0	0.00	77.00	0.2	26,040	0.00%
2021/08/18	0	78.00	0	0.00	78.00	0	25,902	0.00%
2021/08/16	1.1	76.81	2	76.55	76.50	-0.9	25,957	0.00%
2021/08/13	1	78.20	0	0.00	78.10	1	26,571	0.00%
2021/08/12	0	0.00	5	78.70	78.80	-5	26,794	-0.02%
2021/08/11	2.1	78.54	7.1	78.70	79.20	-5.1	27,129	-0.02%
2021/08/10	0	0.00	3	76.13	76.00	-3	27,455	-0.01%
2021/08/09	0	0.00	4	76.10	76.10	-4	28,302	-0.01%
2021/08/06	0	0.00	4	75.70	76.00	-4	28,733	-0.01%
2021/08/05	0.2	76.30	11	76.19	76.30	-10.9	29,698	-0.04%
2021/08/04	1.1	76.11	1	76.10	76.30	0.1	31,868	0.00%
2021/08/03	3.3	76.13	20	76.10	76.40	-16.7	33,264	-0.05%
2021/08/02	0.2	74.95	18	75.07	76.50	-17.8	34,382	-0.05%
2021/07/30	11.2	74.96	0.3	75.20	75.00	10.9	34,549	0.03%
2021/07/29	42.3	75.46	5.5	75.74	75.80	36.8	34,671	0.11%
2021/07/28	7.1	75.18	86	75.14	75.60	-78.9	35,189	-0.22%
2021/07/27	22.1	76.37	0	0.00	76.40	22.1	35,754	0.06%
2021/07/26	78.6	80.67	45	82.17	78.50	33.6	36,651	0.09%
2021/07/23	25	83.74	27.1	84.70	85.00	-2.1	35,783	-0.01%
2021/07/22	1	84.00	13	83.45	84.10	-12	35,413	-0.03%
2021/07/21	2	81.65	3	81.67	81.80	-1	35,067	0.00%
2021/07/20	14	81.60	3.4	81.41	81.50	10.7	35,157	0.03%
2021/07/19	15	83.82	4.1	83.47	83.00	10.9	34,832	0.03%
2021/07/16	15	81.43	6.7	82.16	82.90	8.3	34,503	0.02%
2021/07/15	4.1	79.56	2	79.30	79.50	2.1	33,951	0.01%
2021/07/14	0	0.00	8.2	77.91	78.10	-8.2	33,901	-0.02%
2021/07/13	4	77.25	1.1	77.36	76.20	2.9	33,916	0.01%
2021/07/12	35	78.64	57.1	78.68	76.10	-22.1	33,786	-0.07%
2021/07/09	2	74.20	1	74.10	74.20	1	33,694	0.00%
2021/07/08	6	74.70	0.1	74.40	74.80	5.9	33,692	0.02%
2021/07/07	2.1	73.70	1	73.70	74.00	1	33,896	0.00%
2021/07/06	2	74.00	0.2	74.00	73.70	1.8	34,220	0.01%
2021/07/05	1	73.80	1	73.50	73.90	0	34,315	0.00%
2021/07/01	2	73.50	4	73.48	73.40	-2	34,570	-0.01%
2021/06/30	1	73.90	3	73.60	73.90	-2	34,764	-0.01%
2021/06/29	5	72.30	0	0.00	72.60	5	35,045	0.01%
2021/06/28	0	0.00	2	73.40	73.20	-2	35,424	-0.01%
2021/06/25	8	73.05	1.1	73.01	72.90	6.9	35,800	0.02%
2021/06/24	0	0.00	0.2	71.90	71.90	-0.2	35,812	0.00%
2021/06/23	4	71.60	0	0.00	71.80	4	36,140	0.01%
2021/06/22	0	0.00	6.1	70.58	70.70	-6.1	36,335	-0.02%
2021/06/21	5.1	70.06	16	70.43	70.00	-10.9	36,352	-0.03%
2021/06/18	7.1	71.69	2	71.55	71.30	5.1	36,089	0.01%
2021/06/17	1	72.10	1	72.20	72.30	0	35,879	0.00%
2021/06/16	0.1	72.80	0	0.00	72.60	0.1	36,428	0.00%
2021/06/15	1	73.20	1	73.10	73.00	0	36,476	0.00%
2021/06/11	1	74.20	0.1	74.00	73.80	1	36,693	0.00%
2021/06/10	1	73.60	0	0.00	73.80	1	36,729	0.00%
2021/06/09	0.1	73.00	0	0.00	72.90	0.1	37,125	0.00%
2021/06/07	0	0.00	1	73.30	73.20	-1	38,854	0.00%
2021/06/04	1.1	72.53	20	72.60	72.90	-18.9	39,203	-0.05%
2021/06/03	3.1	73.89	11	74.45	73.60	-7.9	39,914	-0.02%
2021/06/02	22	74.40	1	73.40	74.50	21	40,087	0.05%
2021/06/01	0	0.00	1	72.40	73.00	-1	39,920	0.00%
2021/05/31	10	72.00	1	72.30	72.30	9	40,115	0.02%
2021/05/28	2	72.00	11.1	72.19	72.00	-9.1	40,194	-0.02%
2021/05/27	4.1	70.61	6	71.05	71.60	-1.9	40,267	0.00%
2021/05/26	2.1	71.26	0	0.00	71.60	2.1	40,456	0.01%
2021/05/25	2	71.85	3	72.00	71.90	-1	41,177	0.00%
2021/05/24	10.2	71.75	7	72.00	72.00	3.2	41,309	0.01%
2021/05/21	8	73.21	5	72.18	72.00	3	41,400	0.01%
2021/05/20	46.2	70.28	48	70.08	70.20	-1.8	40,820	0.00%
2021/05/19	22.1	71.04	0.2	70.50	70.60	21.9	40,702	0.05%
2021/05/18	34	70.81	32	70.72	71.40	2	40,660	0.00%
2021/05/17	12.5	67.51	44	66.18	65.60	-31.5	40,601	-0.08%
2021/05/14	8	69.56	17.2	69.91	69.60	-9.2	39,774	-0.02%
2021/05/13	28	67.65	39	68.96	68.60	-11	39,246	-0.03%
2021/05/12	23.1	70.43	13	71.40	70.00	10.1	38,421	0.03%
2021/05/11	9.3	76.77	22	74.62	74.80	-12.7	36,694	-0.03%
2021/05/10	14	73.10	10	75.22	76.60	4	35,260	0.01%
2021/05/07	3	70.77	8	70.39	70.80	-5	34,384	-0.01%
2021/05/06	37	70.42	7.1	69.80	69.60	29.9	34,193	0.09%
2021/05/05	8	69.19	4	69.40	69.50	4	33,736	0.01%
2021/05/04	14.3	67.45	16	67.52	67.40	-1.7	33,156	-0.01%
2021/05/03	11.2	69.85	26.2	69.72	68.80	-15.1	32,463	-0.05%
2021/04/29	6.2	64.47	1	64.20	64.20	5.2	31,048	0.02%
2021/04/28	3.1	64.93	2	64.70	65.10	1.1	30,854	0.00%
2021/04/27	2	64.60	0	0.00	64.90	2	30,724	0.01%
2021/04/26	5	63.48	14.6	63.61	64.10	-9.6	30,536	-0.03%
2021/04/23	1	61.10	6	61.05	61.30	-5	30,234	-0.02%
2021/04/22	0	0.00	5	61.34	61.10	-5	30,326	-0.02%
2021/04/21	2	61.15	0	0.00	61.40	2	30,017	0.01%
2021/04/20	1	61.50	0.1	62.00	61.80	0.9	30,043	0.00%
2021/04/19	6	61.42	5.4	61.41	61.80	0.6	30,178	0.00%
2021/04/16	20	59.34	1	59.50	60.00	19	30,110	0.06%
2021/04/15	3.1	58.25	16	58.93	60.00	-12.9	30,284	-0.04%
2021/04/13	21.1	58.10	4	58.00	57.80	17.1	29,559	0.06%
2021/04/12	0	0.00	4	57.68	58.00	-4	29,197	-0.01%
2021/04/09	14.5	56.57	0	0.00	56.40	14.5	28,971	0.05%
2021/04/08	1.7	57.02	0	0.00	56.90	1.7	28,985	0.01%
2021/04/07	1.5	57.20	0	0.00	57.50	1.5	29,180	0.01%
2021/04/06	8	57.40	1.5	57.97	57.30	6.5	28,913	0.02%
2021/04/01	11	57.77	50	57.60	57.80	-39	28,624	-0.14%
2021/03/31	2.3	57.37	15	57.27	56.80	-12.8	28,086	-0.05%
2021/03/30	0	0.00	12	56.02	56.80	-12	27,757	-0.04%
2021/03/29	3.3	55.80	12	55.81	55.90	-8.8	27,361	-0.03%
2021/03/26	1	55.40	3	55.60	55.50	-2	27,328	-0.01%
2021/03/25	51	55.00	15	55.04	55.30	36	27,357	0.13%
2021/03/24	9	54.21	1	54.20	54.40	8	27,212	0.03%
2021/03/23	1.1	54.61	5	54.48	54.50	-3.9	27,030	-0.01%
2021/03/22	7	53.64	2	53.90	53.90	5	26,920	0.02%
2021/03/19	4.2	53.96	2	53.40	53.70	2.2	27,234	0.01%
2021/03/18	0	0.00	1	54.80	54.40	-1	26,995	0.00%
2021/03/17	1.4	54.67	2	54.70	54.50	-0.6	27,457	0.00%
2021/03/16	0	55.50	1	55.40	55.40	-1	27,420	0.00%
2021/03/15	1	55.60	5	55.30	55.50	-4	27,388	-0.01%
2021/03/12	0	0.00	1	54.81	54.90	-1	27,099	0.00%
2021/03/11	8	55.51	22	55.29	55.40	-14	26,922	-0.05%
2021/03/10	0	53.50	8	53.70	54.00	-8	25,773	-0.03%
2021/03/09	1	53.90	4	53.65	53.70	-3	25,454	-0.01%
2021/03/08	2	51.85	3	52.17	52.10	-1	24,877	0.00%
2021/03/05	12	50.63	3	50.63	50.80	9	24,534	0.04%
2021/03/04	7	50.49	0	0.00	50.60	7	25,238	0.03%
2021/03/03	1	51.10	2	50.85	51.00	-1	25,089	0.00%
2021/03/02	10.1	50.89	1	50.80	50.10	9.1	24,982	0.04%
2021/02/26	5	50.56	0	0.00	49.90	5	24,694	0.02%
2021/02/25	5	51.24	1	51.80	51.70	4	23,847	0.02%
2021/02/24	1	50.00	9	50.01	50.00	-8	23,128	-0.03%
2021/02/23	2	49.63	3	49.78	49.75	-1	22,937	0.00%
2021/02/22	2	49.28	0	0.00	48.95	2	22,702	0.01%
2021/02/19	4	49.03	4	49.10	49.10	0	22,644	0.00%
2021/02/18	0	0.00	3	49.55	49.20	-3	22,724	-0.01%
2021/02/17	3.5	49.16	5	48.94	48.90	-1.5	22,516	-0.01%
2021/02/03	0	0.00	1	47.40	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	21	46.51	47.25	-21	22,979	-0.09%
2021/01/29	1	46.00	0	0.00	45.55	1	22,644	0.00%
2021/01/28	11	46.40	0	0.00	46.20	11	22,410	0.05%
2021/01/26	13	46.69	0	0.00	46.50	13	22,119	0.06%
2021/01/25	1	47.60	18	47.49	47.40	-17	21,928	-0.08%
2021/01/22	0	0.00	1	46.50	46.25	-1	21,726	0.00%
2021/01/21	2	46.40	0	0.00	46.20	2	21,634	0.01%
2021/01/20	6	46.75	0	0.00	46.20	6	21,583	0.03%
2021/01/19	10	47.40	2	47.45	47.25	8	21,378	0.04%
2021/01/15	2	47.70	3	48.05	47.60	-1	21,046	0.00%
2021/01/14	4	48.15	1	48.50	48.45	3	20,910	0.01%
2021/01/13	2	48.10	11	48.16	48.30	-9	20,703	-0.04%
2021/01/12	4	47.75	9	47.97	47.75	-5	20,349	-0.02%
2021/01/11	8	47.32	1	47.75	47.40	7	19,832	0.04%
2021/01/08	1	47.20	26	46.73	47.45	-25	19,420	-0.13%
2021/01/07	380	46.13	382	46.27	46.20	-2	18,928	-0.01%	大買/大賣/
2021/01/06	4.1	45.79	0	0.00	45.60	4.1	18,827	0.02%
2021/01/05	1	46.25	0	0.00	46.35	1	18,643	0.01%
2021/01/04	22	46.24	11	46.25	46.25	11	18,599	0.06%
2020/12/31	3	46.40	0	0.00	46.75	3	18,506	0.02%
2020/12/30	4	46.26	3	46.45	46.90	1	18,315	0.01%
2020/12/29	0	0.00	2	45.63	45.50	-2	17,978	-0.01%
2020/12/25	5	45.45	0	0.00	45.50	5	18,122	0.03%
2020/12/24	2	45.50	2	45.60	45.55	0	18,141	0.00%
2020/12/23	3	44.70	0	0.00	44.80	3	17,948	0.02%
2020/12/22	5	45.10	0	0.00	44.90	5	17,960	0.03%
2020/12/21	3.5	45.33	0	0.00	45.50	3.5	18,211	0.02%
2020/12/18	2	46.00	0	0.00	46.00	2	18,064	0.01%
2020/12/17	2	46.05	0	0.00	46.20	2	17,979	0.01%
2020/12/16	11	46.35	1	46.40	46.35	10	18,050	0.06%
2020/12/15	0.1	45.90	1	45.85	45.85	-0.9	18,040	0.00%
2020/12/14	2.2	47.15	0	0.00	47.30	2.2	17,640	0.01%
2020/12/11	4	47.15	2	47.00	47.20	2	17,326	0.01%
2020/12/10	0	0.00	1	45.55	45.65	-1	16,697	-0.01%
2020/12/08	5	45.12	1	45.40	45.40	4	16,584	0.02%
2020/12/07	0	0.00	1	45.40	45.60	-1	16,494	-0.01%
2020/12/04	0	0.00	11	44.63	45.15	-11	16,320	-0.07%
2020/12/02	1	44.40	0	0.00	44.55	1	15,890	0.01%
2020/12/01	10	44.50	1	44.80	44.80	9	15,675	0.06%
2020/11/30	4	44.94	0	0.00	44.30	4	15,570	0.03%
2020/11/27	1.5	45.58	2	45.60	45.65	-0.5	14,834	0.00%
2020/11/26	0	0.00	7	45.58	45.60	-7	14,746	-0.05%
2020/11/24	3	44.98	0	0.00	44.95	3	14,637	0.02%
2020/11/23	15	45.33	4	45.38	45.50	11	14,581	0.08%
2020/11/20	7	44.62	1	44.90	44.90	6	14,590	0.04%
2020/11/19	1	45.30	0	0.00	45.25	1	14,975	0.01%
2020/11/18	0.1	45.50	1	45.40	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	50	45.20	45.55	-50	14,877	-0.34%
2020/11/16	1	45.45	2	45.80	45.55	-1	14,813	-0.01%
2020/11/13	2	45.33	1	45.30	45.30	1	14,784	0.01%
2020/11/12	2	44.98	2	45.20	45.20	0	14,647	0.00%
2020/11/11	1	44.90	6	45.38	45.55	-5	14,376	-0.03%
2020/11/10	0	0.00	3.2	43.58	43.60	-3.2	13,554	-0.02%
2020/11/09	0	0.00	2	42.63	42.70	-2	13,328	-0.02%
2020/11/02	0	0.00	2	40.95	41.45	-2	13,664	-0.01%
2020/10/30	1	40.65	0	0.00	40.70	1	13,672	0.01%
2020/10/29	6	40.78	0	0.00	40.75	6	13,549	0.04%
2020/10/28	5	41.15	0	0.00	41.35	5	13,517	0.04%
2020/10/26	0	0.00	50	41.70	41.70	-50	13,648	-0.37%
2020/10/22	0	0.00	101	41.70	41.50	-101	13,769	-0.73%	大賣/鉅額交易
2020/10/19	4	41.55	0	0.00	41.45	4	13,652	0.03%
2020/10/16	0	0.00	0.2	41.35	41.35	-0.2	13,717	0.00%
2020/10/15	10	41.40	0	0.00	41.30	10	13,830	0.07%
2020/10/14	0	0.00	3	41.78	41.80	-3	13,725	-0.02%
2020/10/13	141	41.48	0	0.00	41.45	141	13,582	1.04%	大買/鉅額交易
2020/10/07	4	41.13	0	0.00	41.15	4	13,557	0.03%
2020/10/05	2	41.35	0	0.00	41.20	2	13,460	0.01%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/28	0	0.00	10	41.20	41.30	-10	13,654	-0.07%
2020/09/25	0	0.00	7	40.86	40.80	-7	13,727	-0.05%
2020/09/24	15	40.59	0	0.00	40.60	15	13,700	0.11%
2020/09/23	5	41.55	0	0.00	41.75	5	13,275	0.04%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	2	42.35	0	0.00	42.40	2	13,295	0.02%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/17	22	43.43	0	0.00	43.25	22	13,119	0.17%
2020/09/16	10	43.65	0	0.00	43.75	10	13,096	0.08%
2020/09/15	20	43.63	2	43.60	43.75	18	13,018	0.14%
2020/09/14	1	43.30	0	0.00	43.65	1	13,087	0.01%
2020/09/11	2	43.30	2	43.35	43.45	0	13,010	0.00%
2020/09/10	0	0.00	1	42.95	43.05	-1	12,965	-0.01%
2020/09/02	0	0.00	10	42.10	42.20	-10	13,346	-0.07%
2020/09/01	3	42.60	0	0.00	42.80	3	13,346	0.02%
2020/08/31	12	43.30	0	0.00	42.80	12	13,272	0.09%
2020/08/25	0	0.00	9	42.40	43.40	-9	13,156	-0.07%
2020/08/21	5	41.46	3	41.80	41.80	2	12,897	0.02%
2020/08/20	14	42.15	10	42.70	41.40	4	12,766	0.03%
2020/08/19	0	0.00	1	42.80	42.75	-1	12,709	-0.01%
2020/08/17	0	0.00	10	42.35	42.50	-10	12,560	-0.08%
2020/08/11	10	41.91	1	42.30	41.75	9	12,660	0.07%
2020/08/10	0	0.00	1	41.80	41.75	-1	12,546	-0.01%
2020/08/06	0.1	41.60	0	0.00	41.55	0.1	12,531	0.00%
2020/08/03	4	41.30	0	0.00	41.25	4	12,627	0.03%
2020/07/31	4	41.64	0	0.00	41.75	4	12,603	0.03%
2020/07/27	0	0.00	0.1	41.80	41.80	-0.1	12,746	0.00%
2020/07/24	4	42.14	0	0.00	42.00	4	12,880	0.03%
2020/07/23	3	42.60	0	0.00	42.70	3	12,799	0.02%
2020/07/20	0	0.00	2	42.60	42.65	-2	12,732	-0.02%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/10	3	42.45	0	0.00	42.40	3	13,490	0.02%
2020/07/06	0	0.00	4	43.28	43.30	-4	13,742	-0.03%
2020/07/01	4	41.80	1	42.30	42.30	3	14,311	0.02%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	8	43.83	44.00	-8	14,476	-0.06%
2020/06/22	9	43.49	0	0.00	43.60	9	14,552	0.06%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	2	43.75	0	0.00	43.85	2	14,934	0.01%
2020/06/17	2	43.70	2	44.15	44.30	0	15,019	0.00%
2020/06/16	0	0.00	1	44.10	44.10	-1	15,493	-0.01%
2020/06/15	2	43.15	3	43.50	43.10	-1	16,095	-0.01%
2020/06/11	1	43.80	1	44.70	43.60	0	16,848	0.00%
2020/06/10	1	44.70	1	44.45	44.60	0	17,044	0.00%
2020/06/08	0	0.00	1	43.90	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	1	43.55	43.50	-1	18,324	-0.01%
2020/06/03	0	0.00	3	43.42	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	1	42.95	42.50	-1	18,967	-0.01%
2020/05/29	1	41.85	0	0.00	42.40	1	18,961	0.01%
2020/05/28	12	42.45	0	0.00	42.05	12	18,742	0.06%
2020/05/26	0	0.00	14	42.73	42.45	-14	18,940	-0.07%
2020/05/25	10	41.70	0	0.00	41.70	10	18,867	0.05%
2020/05/22	1	42.05	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	11	42.59	42.70	-11	18,910	-0.06%
2020/05/20	10	42.10	1	42.30	42.25	9	18,801	0.05%
2020/05/19	1	41.80	4	41.70	42.00	-3	18,690	-0.02%
2020/05/15	0	0.00	6	41.16	41.15	-6	18,430	-0.03%
2020/05/14	1	40.70	4	40.60	40.55	-3	18,263	-0.02%
2020/05/13	1	40.95	1	40.95	40.95	0	18,156	0.00%
2020/05/11	0	0.00	2	41.30	41.20	-2	18,225	-0.01%
2020/05/08	10	40.94	10	41.00	40.65	0	18,241	0.00%
2020/05/07	10	40.50	0	0.00	40.50	10	18,279	0.05%
2020/05/06	3	40.58	0	0.00	40.55	3	18,315	0.02%
2020/05/05	4	40.73	0	0.00	40.65	4	18,380	0.02%
2020/05/04	1	40.65	0	0.00	40.75	1	18,411	0.01%
2020/04/30	2	41.90	5	42.30	42.30	-3	18,225	-0.02%
2020/04/29	0	0.00	2	40.90	41.05	-2	18,188	-0.01%
2020/04/28	0	0.00	1	40.45	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	1	39.85	40.10	-1	18,723	-0.01%
2020/04/24	2	39.30	1	39.55	39.20	1	18,683	0.01%
2020/04/23	1	39.25	2	39.78	39.60	-1	18,723	-0.01%
2020/04/22	2	39.28	3	38.60	39.45	-1	18,721	-0.01%
2020/04/21	1	39.05	1	39.10	39.00	0	18,670	0.00%
2020/04/20	4	40.20	0	0.00	40.10	4	18,566	0.02%
2020/04/17	0	0.00	1	40.75	40.60	-1	18,610	-0.01%
2020/04/16	5	40.29	0	0.00	40.20	5	18,482	0.03%
2020/04/15	6	40.87	0	0.00	41.05	6	18,295	0.03%
2020/04/14	0	0.00	2	40.25	40.65	-2	18,190	-0.01%
2020/04/13	1	39.70	0	0.00	39.50	1	18,003	0.01%
2020/04/10	1	38.90	0	0.00	39.20	1	17,881	0.01%
2020/04/09	1	38.35	1	38.20	38.20	0	17,767	0.00%
2020/04/08	0	0.00	2	37.88	37.95	-2	17,642	-0.01%
2020/04/07	6	37.35	1	37.70	37.25	5	17,403	0.03%
2020/04/06	2	37.15	1	38.10	37.30	1	17,181	0.01%
2020/04/01	0	0.00	1	37.60	37.40	-1	16,908	-0.01%
2020/03/31	5	37.72	0	0.00	37.55	5	16,767	0.03%
2020/03/30	6	37.59	1	38.10	37.90	5	16,494	0.03%
2020/03/27	0	0.00	5	38.45	38.30	-5	16,359	-0.03%
2020/03/24	3	36.88	1	36.35	36.25	2	15,922	0.01%
2020/03/23	5	36.00	1	36.40	36.00	4	15,817	0.03%
2020/03/20	1	35.65	3	36.40	37.50	-2	15,842	-0.01%
2020/03/19	0	0.00	1	35.00	34.85	-1	15,428	-0.01%
2020/03/18	1.5	36.97	6	37.05	36.85	-4.5	15,332	-0.03%
2020/03/17	3	38.00	1	37.20	37.35	2	15,127	0.01%
2020/03/16	1	38.20	3	38.40	38.05	-2	14,810	-0.01%
2020/03/13	2	37.98	1	38.50	39.65	1	14,425	0.01%
2020/03/12	1	41.60	0	0.00	40.50	1	13,472	0.01%
2020/03/10	3	42.42	3	42.88	42.35	0	13,022	0.00%
2020/03/09	10	42.53	0	0.00	42.35	10	12,848	0.08%
2020/03/06	4	44.21	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	3	44.98	45.15	-3	12,347	-0.02%
2020/02/27	3	44.55	0	0.00	44.45	3	13,147	0.02%
2020/02/24	2	45.05	0	0.00	45.00	2	13,338	0.01%
2020/02/11	0	0.00	2	45.85	46.00	-2	13,347	-0.01%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/04	0.1	45.10	1	44.90	45.05	-0.9	13,912	-0.01%
2020/01/30	1	45.40	0	0.00	45.00	1	13,719	0.01%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/08	1.1	45.80	0	0.00	45.80	1.1	12,623	0.01%
2020/01/03	0	0.00	1	46.75	46.75	-1	12,558	-0.01%
2019/12/19	1	46.75	1	46.75	46.75	0	12,514	0.00%
2019/12/18	0	0.00	1	46.75	46.75	-1	12,459	-0.01%
2019/12/17	0	0.00	1	46.35	46.50	-1	12,454	-0.01%
2019/12/16	1	46.60	0	0.00	46.60	1	12,268	0.01%
2019/12/13	3	47.08	7	46.81	47.15	-4	12,136	-0.03%
2019/12/12	0	0.00	3	45.95	46.05	-3	11,685	-0.03%
2019/12/09	0	0.00	2	45.45	45.45	-2	11,404	-0.02%
2019/12/03	0	0.00	1	44.90	44.90	-1	11,512	-0.01%
2019/12/02	1	44.45	0	0.00	44.80	1	11,513	0.01%
2019/11/28	1	45.35	0	0.00	45.40	1	11,208	0.01%
2019/11/27	3	45.70	2	45.85	45.85	1	11,107	0.01%
2019/11/26	0	0.00	1	46.15	46.00	-1	10,945	-0.01%
2019/11/25	1	46.10	21	45.92	46.10	-20	10,286	-0.19%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/18	2	45.35	2	45.40	45.60	0	9,831	0.00%
2019/11/14	2	45.35	0	0.00	45.10	2	9,986	0.02%
2019/11/13	3	45.50	0	0.00	45.30	3	10,209	0.03%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/11/05	0	0.00	1	45.30	44.95	-1	9,380	-0.01%
2019/11/04	2	44.70	0	0.00	44.95	2	9,414	0.02%
2019/11/01	1	44.45	0	0.00	44.55	1	9,445	0.01%
2019/10/30	0.4	45.30	0	0.00	45.45	0.4	9,452	0.00%
2019/10/25	0	0.00	2	45.40	45.50	-2	9,528	-0.02%
2019/10/24	1	45.25	0	0.00	45.55	1	9,527	0.01%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/15	2	44.85	0	0.00	44.95	2	9,492	0.02%
2019/10/14	2	44.50	2	44.70	44.80	0	9,512	0.00%
2019/10/09	1	44.40	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	1	44.35	44.30	-1	9,457	-0.01%
2019/10/04	2	43.90	0	0.00	44.00	2	9,453	0.02%
2019/10/03	1	43.90	0	0.00	44.10	1	9,476	0.01%
2019/09/23	0	0.00	2	44.75	44.85	-2	10,504	-0.02%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/17	0	0.00	1	45.40	45.55	-1	10,693	-0.01%
2019/09/12	0	0.00	0.3	44.95	45.00	-0.3	10,726	0.00%
2019/09/11	0	0.00	1	44.70	44.95	-1	10,826	-0.01%
2019/09/06	0	0.00	10	44.00	44.00	-10	10,567	-0.09%
2019/09/03	0	0.00	10	43.60	43.25	-10	10,585	-0.09%
2019/08/27	0	0.00	4	43.48	43.50	-4	10,851	-0.04%
2019/08/26	6	43.09	1.1	43.09	43.00	4.9	10,789	0.05%
2019/08/23	0	0.00	1	43.15	43.10	-1	10,801	-0.01%
2019/08/20	1	43.25	0	0.00	42.90	1	11,111	0.01%
2019/08/19	1	43.15	1	43.20	43.35	0	11,128	0.00%
2019/08/16	1.3	43.39	3	43.30	43.15	-1.8	11,048	-0.02%
2019/08/14	0.1	42.30	0	0.00	42.05	0.1	11,055	0.00%
2019/08/08	0.1	42.15	0	0.00	41.90	0.1	11,569	0.00%
2019/08/07	0.1	41.95	0	0.00	41.65	0.1	11,618	0.00%
2019/08/06	2.1	41.85	1	41.30	41.70	1.1	11,901	0.01%
2019/08/05	1.1	42.02	0	0.00	42.00	1.1	11,942	0.01%
2019/08/02	0.1	42.60	0	0.00	42.35	0.1	11,942	0.00%
2019/08/01	0.1	43.10	0	0.00	42.90	0.1	12,024	0.00%
2019/07/31	1.1	43.21	0	0.00	43.20	1.1	12,042	0.01%
2019/07/29	0.1	43.55	0	0.00	43.55	0.1	12,158	0.00%
2019/07/26	0.1	43.60	0	0.00	43.50	0.1	12,256	0.00%
2019/07/25	1.1	43.61	0	0.00	43.90	1.1	12,432	0.01%
2019/07/23	10	43.60	0	0.00	43.55	10	12,576	0.08%
2019/07/22	1	43.60	0	0.00	43.60	1	12,563	0.01%
2019/07/19	0.1	43.75	0	0.00	43.50	0.1	12,593	0.00%
2019/07/16	2	43.95	0.1	44.00	44.00	2	12,466	0.02%
2019/07/15	3	43.88	0	0.00	43.85	3	12,428	0.02%
2019/07/12	0	0.00	0.3	44.05	43.95	-0.3	12,723	0.00%
2019/07/09	1.1	43.96	0	0.00	44.05	1.1	13,055	0.01%
2019/07/08	1	44.30	0	0.00	44.20	1	13,061	0.01%
2019/07/04	2	44.43	0	0.00	44.35	2	13,236	0.02%
2019/07/02	0	0.00	2	46.30	46.25	-2	13,031	-0.02%
2019/07/01	0	0.00	1	46.25	46.25	-1	12,781	-0.01%
2019/06/28	0	0.00	1	45.95	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	20	45.85	45.80	-20	12,572	-0.16%
2019/06/26	0	0.00	3	45.17	45.40	-3	12,505	-0.02%
2019/06/21	0.1	44.50	0	0.00	44.45	0.1	12,633	0.00%
2019/06/20	0.1	44.65	0	0.00	44.65	0.1	12,612	0.00%
2019/06/19	0	0.00	1	44.55	44.80	-1	12,755	-0.01%
2019/06/18	1	44.35	2	44.28	44.50	-1	12,656	-0.01%
2019/06/17	1	43.70	0	0.00	44.10	1	12,868	0.01%
2019/06/14	1	43.40	0	0.00	43.55	1	13,091	0.01%
2019/06/13	2	43.40	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0.1	44.35	1.2	44.14	44.35	-1.1	13,250	-0.01%
2019/06/11	0.1	44.45	2	44.40	44.45	-1.9	13,372	-0.01%
2019/06/10	0.2	44.15	0	0.00	44.15	0.2	13,370	0.00%
2019/06/06	0.2	43.25	0	0.00	43.15	0.2	13,441	0.00%
2019/06/04	0	0.00	2	43.90	43.90	-2	13,470	-0.01%
2019/06/03	1	43.45	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	0.5	43.35	43.25	-0.5	13,432	0.00%
2019/05/30	0	0.00	3	42.70	42.60	-3	13,379	-0.02%
2019/05/28	1	42.30	0.5	42.40	42.30	0.5	13,740	0.00%
2019/05/24	4	42.10	0	0.00	42.00	4	13,806	0.03%
2019/05/23	2	42.53	0	0.00	42.50	2	13,755	0.01%
2019/05/22	2	42.50	1	42.50	42.50	1	13,835	0.01%
2019/05/21	0	0.00	3	42.72	43.05	-3	13,864	-0.02%
2019/05/20	1	41.90	1.2	41.93	41.90	-0.2	13,733	0.00%
2019/05/17	1	42.10	1	42.10	41.90	0	13,636	0.00%
2019/05/16	14	42.43	1	42.10	42.00	13	13,498	0.10%
2019/05/15	3	43.25	0	0.00	43.25	3	13,362	0.02%
2019/05/14	4	43.26	0	0.00	43.15	4	13,373	0.03%
2019/05/13	2	43.85	0	0.00	43.80	2	13,270	0.02%
2019/05/09	3	44.68	2	44.60	44.60	1	13,436	0.01%
2019/05/08	1	45.05	0	0.00	45.05	1	13,438	0.01%
2019/05/07	20	45.45	0	0.00	45.40	20	13,491	0.15%
2019/05/06	1	45.70	3	45.60	45.60	-2	13,686	-0.01%
2019/05/02	0	0.00	1	46.00	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	1	45.70	45.60	-1	13,422	-0.01%
2019/04/29	0	0.00	21	45.49	45.70	-21	13,422	-0.16%
2019/04/25	20	45.18	0	0.00	45.20	20	13,629	0.15%
2019/04/19	0	0.00	1	45.20	45.20	-1	14,744	-0.01%
2019/04/18	3	44.70	5	44.90	45.00	-2	14,768	-0.01%
2019/04/17	1	45.30	0	0.00	45.20	1	14,610	0.01%
2019/04/16	1	45.25	0	0.00	45.30	1	14,477	0.01%
2019/04/15	1	45.75	0	0.00	45.70	1	14,346	0.01%
2019/04/11	3	45.55	2	46.08	45.55	1	14,325	0.01%
2019/04/09	3	45.68	1	45.75	45.75	2	14,189	0.01%
2019/04/08	0.2	45.45	0	0.00	45.35	0.2	14,074	0.00%
2019/04/03	1	46.00	2	45.95	46.00	-1	13,801	-0.01%
2019/04/02	5	46.05	0	0.00	46.00	5	13,773	0.04%
2019/03/29	2	45.05	2	45.58	46.00	0	13,562	0.00%
2019/03/28	1	44.95	0	0.00	45.10	1	13,404	0.01%
2019/03/27	1	45.00	0	0.00	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	5	45.70	0	0.00	45.55	5	13,349	0.04%
2019/03/22	1	46.50	0	0.00	46.40	1	13,166	0.01%
2019/03/20	0	0.00	4	47.33	47.15	-4	13,050	-0.03%
2019/03/19	7	46.75	6	46.95	46.95	1	12,850	0.01%
2019/03/18	2	45.45	6	45.91	46.00	-4	12,664	-0.03%
2019/03/15	3	45.23	0	0.00	45.25	3	12,582	0.02%
2019/03/14	5	45.13	1	45.50	45.25	4	12,452	0.03%
2019/03/13	20	45.25	1	45.25	45.25	19	12,434	0.15%
2019/03/12	1	45.10	0	0.00	45.00	1	12,423	0.01%
2019/03/11	3	44.50	0	0.00	44.50	3	12,436	0.02%
2019/03/08	1	44.65	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.00	0	0.00	45.10	1	12,623	0.01%
2019/03/04	3	44.62	1	45.10	45.15	2	12,921	0.02%
2019/02/27	2	45.38	1	45.50	45.50	1	12,758	0.01%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/22	2	44.95	0	0.00	45.00	2	12,147	0.02%
2019/02/19	7	44.84	0.2	44.95	44.85	6.8	11,846	0.06%
2019/02/18	0	0.00	1	44.75	44.75	-1	11,801	-0.01%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/14	0	0.00	0.3	44.80	44.50	-0.3	11,660	0.00%
2019/02/13	0	0.00	1.5	44.63	44.60	-1.5	11,458	-0.01%
2019/02/12	2	44.30	0	0.00	44.30	2	11,447	0.02%
2019/02/11	5	44.35	0	0.00	44.15	5	11,317	0.04%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/29	5	44.60	0	0.00	44.75	5	11,121	0.04%
2019/01/28	0	0.00	2	44.50	44.60	-2	10,954	-0.02%
2019/01/25	2	43.85	0	0.00	44.00	2	10,827	0.02%
2019/01/24	1	44.15	1	44.30	44.05	0	10,643	0.00%
2019/01/23	2	44.30	3	44.30	44.30	-1	10,634	-0.01%
2019/01/21	0	0.00	1	44.45	44.30	-1	10,736	-0.01%
2019/01/18	1	43.80	0	0.00	44.15	1	10,904	0.01%
2019/01/17	5	44.00	0	0.00	44.05	5	11,002	0.05%
2019/01/16	2	44.13	0	0.00	44.00	2	10,922	0.02%
2019/01/14	2	45.00	0	0.00	45.00	2	10,342	0.02%
2019/01/11	0	0.00	1	46.60	45.95	-1	10,140	-0.01%
2019/01/10	0	0.00	0.1	47.00	46.90	-0.1	9,958	0.00%
2019/01/08	3	45.83	0	0.00	45.70	3	9,975	0.03%
2019/01/04	0	0.00	1	45.05	45.30	-1	10,445	-0.01%
2019/01/03	1	45.80	0.9	46.00	45.80	0.1	10,903	0.00%
2019/01/02	1	46.10	0	0.00	46.10	1	11,063	0.01%
2018/12/28	1	46.60	2	47.05	47.05	-1	11,114	-0.01%
2018/12/24	2	47.00	0	0.00	46.85	2	11,927	0.02%
2018/12/18	1	47.10	0	0.00	47.05	1	12,666	0.01%
2018/12/17	0	0.00	1	47.80	47.75	-1	12,959	-0.01%
2018/12/07	2	48.00	0	0.00	48.00	2	12,947	0.02%
2018/12/03	0	0.00	1	49.30	49.15	-1	12,840	-0.01%
2018/11/27	2	49.25	0	0.00	49.10	2	12,281	0.02%
2018/11/26	2	50.05	0	0.00	49.90	2	12,278	0.02%
2018/11/13	0	0.00	1	50.50	51.00	-1	12,510	-0.01%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/25	1	48.65	0	0.00	48.00	1	12,226	0.01%
2018/10/19	0	0.00	2	50.05	50.20	-2	12,270	-0.02%
2018/10/18	1	49.75	0	0.00	49.60	1	12,235	0.01%
2018/10/16	2	49.70	0	0.00	49.70	2	12,337	0.02%
2018/10/12	1	49.70	0	0.00	50.10	1	12,013	0.01%
2018/10/11	0	0.00	3	49.65	49.65	-3	11,865	-0.03%
2018/10/08	0	0.00	5	50.90	51.60	-5	11,184	-0.04%
2018/10/01	0	0.00	1	52.20	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	2	51.60	51.90	-2	10,330	-0.02%
2018/09/21	0	0.00	15	51.20	51.10	-15	10,288	-0.15%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/13	0	0.00	1	49.90	49.90	-1	10,634	-0.01%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/28	0	0.00	3	50.70	50.80	-3	11,740	-0.03%
2018/08/27	0	0.00	8	50.20	50.70	-8	11,774	-0.07%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	1	50.40	0	0.00	50.10	1	12,264	0.01%
2018/08/10	0	0.00	61	50.80	50.90	-61	12,319	-0.50%
2018/08/09	60	50.50	0	0.00	50.40	60	12,483	0.48%
2018/08/08	0	0.00	60	50.90	50.70	-60	12,640	-0.47%
2018/08/06	60	50.60	0	0.00	50.40	60	12,831	0.47%
2018/08/02	1	50.40	0	0.00	50.20	1	13,141	0.01%
2018/07/31	0	0.00	61	50.70	50.70	-61	13,175	-0.46%
2018/07/24	61	50.40	0	0.00	50.30	61	13,149	0.46%
2018/07/23	60	50.70	60	50.96	51.00	0	13,077	0.00%
2018/07/20	60	50.60	60	50.80	51.00	0	13,127	0.00%
2018/07/13	0	0.00	0.2	51.00	51.00	-0.2	13,230	0.00%
2018/07/12	0	0.00	1	50.50	50.70	-1	13,283	-0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/03	0	50.00	0	0.00	50.00	0	13,638	0.00%
2018/07/02	1	50.70	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	1	51.00	51.10	-1	13,434	-0.01%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/26	1	51.20	0	0.00	50.90	1	13,056	0.01%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/22	4	53.70	0	0.00	53.70	4	12,586	0.03%
2018/06/21	0	0.00	10	54.10	53.90	-10	12,476	-0.08%
2018/06/20	0	0.00	2	53.50	53.70	-2	12,714	-0.02%
2018/06/19	4	53.00	2.1	53.29	53.00	1.9	12,672	0.02%
2018/06/14	0	52.90	0	0.00	52.90	0	12,213	0.00%
2018/06/13	0	0.00	5	53.90	54.00	-5	12,056	-0.04%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	10	54.00	0	0.00	53.80	10	12,317	0.08%
2018/06/07	1	53.90	0	0.00	54.00	1	12,354	0.01%
2018/06/04	0.8	52.60	11	52.31	52.80	-10.2	12,333	-0.08%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	1	51.90	52.10	-1	12,376	-0.01%
2018/05/30	10	51.40	0	0.00	51.20	10	12,242	0.08%
2018/05/28	0	0.00	10	53.40	53.30	-10	12,441	-0.08%
2018/05/23	1	53.00	2	53.30	53.30	-1	12,693	-0.01%
2018/05/17	0	0.00	3	52.53	52.50	-3	12,527	-0.02%
2018/05/16	0	0.00	36	51.86	52.20	-36	12,388	-0.29%
2018/05/15	22	51.47	15	52.17	51.20	7	12,430	0.06%
2018/05/14	20	51.68	0	0.00	51.80	20	12,756	0.16%
2018/05/11	2	51.40	9	51.70	51.80	-7	12,840	-0.05%
2018/05/10	0	0.00	3	51.10	51.00	-3	12,734	-0.02%
2018/05/09	0	0.00	5	50.86	50.70	-5	12,756	-0.04%
2018/05/08	6	50.30	6	50.70	50.70	0	12,895	0.00%
2018/05/04	2	50.15	0	0.00	50.10	2	12,970	0.02%
2018/05/03	11	50.68	0	0.00	50.40	11	12,844	0.09%
2018/05/02	0	0.00	6	51.27	51.30	-6	13,013	-0.05%
2018/04/30	10	50.80	10	51.05	51.00	0	13,175	0.00%
2018/04/27	1	50.60	3	50.70	50.80	-2	13,174	-0.02%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	2	50.15	0	0.00	50.30	2	13,266	0.02%
2018/04/24	0	0.00	26	50.10	50.20	-26	13,388	-0.19%
2018/04/23	2	50.20	0	0.00	50.20	2	13,527	0.01%
2018/04/20	0	50.30	0	0.00	50.40	0	13,801	0.00%
2018/04/19	0	0.00	2	50.40	50.60	-2	14,009	-0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/11	2	51.30	4	51.55	51.00	-2	14,669	-0.01%
2018/04/10	0	0.00	6	50.87	51.00	-6	14,659	-0.04%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/02	0	0.00	150	50.19	50.10	-150	14,519	-1.03%	大賣/鉅額交易
2018/03/31	2	50.20	1	50.20	50.20	1	14,579	0.01%
2018/03/30	1.1	50.29	0	0.00	50.10	1.1	14,685	0.01%
2018/03/28	10	50.30	1	50.30	50.30	9	14,603	0.06%
2018/03/27	1	50.50	1	50.70	50.70	0	14,619	0.00%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	10	50.51	0	0.00	50.30	10	14,657	0.07%
2018/03/22	0	0.00	3	51.93	51.80	-3	14,418	-0.02%
2018/03/21	5	51.40	0	0.00	51.50	5	14,331	0.03%
2018/03/16	2	50.90	2	51.20	51.70	0	14,383	0.00%
2018/03/13	1	51.30	0	0.00	51.60	1	14,188	0.01%
2018/03/12	2	51.70	3	51.93	51.80	-1	14,194	-0.01%
2018/03/06	0	0.00	1	50.70	50.30	-1	15,322	-0.01%
2018/03/02	3	51.30	0	0.00	50.80	3	15,494	0.02%
2018/03/01	2	51.80	2	52.20	52.20	0	15,358	0.00%
2018/02/27	3	52.33	3	52.73	52.20	0	15,405	0.00%
2018/02/26	1	52.00	1	52.60	52.20	0	15,360	0.00%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	1	51.10	0	0.00	51.80	1	16,252	0.01%
2018/02/21	0	0.00	1	51.70	51.90	-1	16,922	-0.01%
2018/02/12	32	50.99	0	0.00	51.00	32	16,782	0.19%
2018/02/09	1	49.20	0	0.00	50.20	1	16,786	0.01%
2018/02/08	31	50.73	4	50.90	50.60	27	16,607	0.16%
2018/02/07	4	50.38	1	50.70	50.20	3	16,574	0.02%
2018/02/06	2	49.20	1	49.80	49.20	1	16,301	0.01%
2018/02/05	3	52.00	0	0.00	52.10	3	15,858	0.02%
2018/02/02	11	53.45	3	53.50	53.40	8	15,666	0.05%
2018/01/31	0	0.00	2	53.35	54.20	-2	15,496	-0.01%
2018/01/30	1	53.40	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	11	53.90	54.00	-11	15,380	-0.07%
2018/01/26	0	0.00	1	53.20	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	5	53.40	53.40	-5	15,563	-0.03%
2018/01/24	18	53.23	0	0.00	52.80	18	15,373	0.12%
2018/01/23	10	53.60	10	54.00	54.00	0	15,235	0.00%
2018/01/22	0	0.00	5	54.10	54.10	-5	15,357	-0.03%
2018/01/19	1	53.90	2	53.75	53.90	-1	15,384	-0.01%
2018/01/18	6	53.75	0	0.00	53.80	6	15,268	0.04%
2018/01/17	10	54.20	0	0.00	54.20	10	15,074	0.07%
2018/01/16	0	0.00	2	54.80	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	5.1	53.82	54.10	-5.1	14,546	-0.04%
2018/01/10	0	0.00	7	52.90	53.00	-7	14,236	-0.05%
2018/01/08	0	0.00	1	52.30	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	28	52.25	52.20	-28	13,900	-0.20%
2018/01/03	1	51.40	15	51.33	51.50	-14	13,865	-0.10%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%