富邦金 (2881)-兆豐-來福券商分點個股進出

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
78.4
漲跌
▲0.6
漲幅
+0.77%
成交量
13,191張
產業
上市金融類股
2556人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/06/26	0.5	77.93	30.5	78.30	77.80	-30	17,536	-0.17%
2024/06/25	0	0.00	1	78.10	78.50	-1	17,452	-0.01%
2024/06/24	0	0.00	6.6	78.09	78.10	-6.6	17,366	-0.04%
2024/06/21	1	78.10	5	78.02	78.30	-4	17,199	-0.02%
2024/06/20	17.1	77.77	0.3	77.60	78.00	16.7	17,088	0.10%
2024/06/19	0	0.00	18.2	77.48	77.80	-18.2	17,157	-0.11%
2024/06/18	1	76.20	7	76.59	77.00	-6	17,177	-0.03%
2024/06/17	15.1	76.45	1	76.10	76.00	14.1	17,240	0.08%
2024/06/14	0	0.00	11	76.48	76.90	-11	17,282	-0.06%
2024/06/13	1.1	76.00	11	76.31	76.20	-9.9	17,306	-0.06%
2024/06/12	22.8	76.02	0	0.00	76.00	22.8	17,691	0.13%
2024/06/11	1	77.30	34.2	77.38	77.30	-33.2	17,840	-0.19%
2024/06/07	0	0.00	7.1	75.69	76.00	-7.1	17,717	-0.04%
2024/06/06	22	75.02	104.4	75.00	75.20	-82.4	17,624	-0.47%	大賣/
2024/06/05	0	0.00	2	73.95	74.00	-2	17,547	-0.01%
2024/06/04	0.3	72.90	0	0.00	73.60	0.3	17,719	0.00%
2024/06/03	0.3	73.30	1	73.40	73.80	-0.8	17,811	0.00%
2024/05/31	50	73.00	6.6	73.17	73.40	43.4	17,793	0.24%
2024/05/30	3	71.97	8.1	72.50	71.90	-5.1	17,416	-0.03%
2024/05/29	9.3	72.76	0.1	72.70	72.40	9.2	17,207	0.05%
2024/05/28	1	73.20	4	73.98	73.80	-3	17,000	-0.02%
2024/05/27	1	73.50	1.3	73.38	73.50	-0.3	17,189	0.00%
2024/05/24	2	73.25	5	73.16	73.30	-3	17,134	-0.02%
2024/05/23	3	72.47	0	0.00	72.50	3	16,972	0.02%
2024/05/22	11.5	72.92	9	73.22	73.50	2.5	16,921	0.01%
2024/05/21	8	72.66	0	0.00	72.90	8	16,866	0.05%
2024/05/20	1.5	73.75	25	73.60	73.80	-23.6	16,774	-0.14%
2024/05/17	1	74.40	18.8	74.81	74.60	-17.8	16,753	-0.11%
2024/05/16	9.7	74.70	29.2	75.35	73.90	-19.4	16,559	-0.12%
2024/05/15	6.6	72.96	36	73.43	73.80	-29.4	16,076	-0.18%
2024/05/14	0	0.00	30	71.50	71.20	-30	15,585	-0.19%
2024/05/13	1	70.90	3.2	71.30	71.50	-2.2	15,535	-0.01%
2024/05/10	1	71.80	13	71.10	71.80	-12	15,359	-0.08%
2024/05/09	11	69.79	1	70.20	69.90	10	14,925	0.07%
2024/05/08	0	0.00	12	69.90	69.90	-12	14,769	-0.08%
2024/05/06	0	0.00	21	69.91	70.00	-21	14,722	-0.14%
2024/05/03	5	69.10	6.6	69.00	69.00	-1.6	14,643	-0.01%
2024/05/02	13	69.42	4	69.10	69.00	9	14,623	0.06%
2024/04/30	33.1	69.39	2	69.35	69.10	31.1	14,584	0.21%
2024/04/29	10	68.93	8.2	68.58	69.40	1.8	14,502	0.01%
2024/04/26	5	67.78	11.1	67.68	67.60	-6.1	14,280	-0.04%
2024/04/25	37	66.39	0	0.00	66.40	37	14,183	0.26%
2024/04/24	1	66.80	1	67.00	66.80	0	14,297	0.00%
2024/04/23	0	0.00	10	66.25	66.30	-10	14,674	-0.07%
2024/04/22	8	66.00	10	65.70	66.20	-2	14,818	-0.01%
2024/04/19	13.6	65.17	1	65.10	65.00	12.6	14,682	0.09%
2024/04/18	17	66.12	0.1	66.70	66.30	16.9	14,312	0.12%
2024/04/17	13.9	66.18	0	0.00	66.00	13.9	14,158	0.10%
2024/04/16	17	66.23	16	66.66	65.70	1	14,009	0.01%
2024/04/15	7.2	67.48	0.1	67.60	67.40	7.1	13,715	0.05%
2024/04/12	13.1	67.83	1.3	67.98	67.80	11.8	13,827	0.09%
2024/04/11	7.1	68.26	0.2	68.60	68.40	6.9	13,737	0.05%
2024/04/10	11.3	69.41	2	69.60	69.20	9.3	13,540	0.07%
2024/04/09	0	0.00	6.3	69.88	70.00	-6.3	13,590	-0.05%
2024/04/08	2	68.25	20.3	68.50	68.70	-18.3	13,482	-0.14%
2024/04/03	4	68.73	0.5	69.00	68.60	3.5	13,479	0.03%
2024/04/01	1.3	69.52	1.1	69.51	69.50	0.2	13,371	0.00%
2024/03/29	1	69.10	1	69.80	69.70	0	13,366	0.00%
2024/03/27	1.1	69.40	6.1	69.39	69.80	-5	13,244	-0.04%
2024/03/26	24.1	69.44	2	69.20	69.60	22.1	13,283	0.17%
2024/03/25	5.1	69.26	0.1	69.20	69.00	5	13,373	0.04%
2024/03/22	13.5	69.44	3	70.13	69.60	10.5	13,255	0.08%
2024/03/21	0.1	70.30	4	70.53	70.70	-3.9	13,122	-0.03%
2024/03/20	1.1	69.86	1.3	70.15	69.60	-0.2	13,290	0.00%
2024/03/19	10	69.80	3.1	69.67	69.80	6.9	13,945	0.05%
2024/03/18	1	69.30	3.3	69.40	69.50	-2.3	13,834	-0.02%
2024/03/15	19.2	69.79	17.6	69.31	69.60	1.6	13,747	0.01%
2024/03/14	20.5	70.10	46.8	70.37	70.70	-26.3	13,274	-0.20%
2024/03/13	15.1	69.73	3	69.57	69.90	12.1	13,016	0.09%
2024/03/12	0.1	69.50	2	69.50	69.70	-1.9	13,025	-0.01%
2024/03/11	7.3	69.54	0	0.00	69.20	7.3	12,911	0.06%
2024/03/08	4	69.13	10	68.69	69.20	-6	12,838	-0.05%
2024/03/07	1	67.40	3.1	67.67	68.10	-2.1	12,575	-0.02%
2024/03/06	2	67.50	0	0.00	67.30	2	12,463	0.02%
2024/03/05	21.1	67.39	18	67.27	67.30	3.1	12,754	0.02%
2024/03/04	0	0.00	1	67.20	67.40	-1	12,816	-0.01%
2024/03/01	0	0.00	5	67.30	67.40	-5	12,878	-0.04%
2024/02/29	5.1	68.17	23	67.59	68.00	-17.9	12,846	-0.14%
2024/02/27	3.9	66.80	1	67.30	66.90	2.9	12,588	0.02%
2024/02/26	0	0.00	1	66.80	66.90	-1	12,529	-0.01%
2024/02/23	11	66.65	9.2	66.76	66.60	1.9	12,538	0.01%
2024/02/22	1	66.30	1.3	66.46	66.50	-0.3	12,925	0.00%
2024/02/21	0	0.00	1	66.20	66.30	-1	13,007	-0.01%
2024/02/20	0	0.00	1.2	66.47	66.50	-1.2	13,092	-0.01%
2024/02/19	2.1	66.28	6.2	66.00	66.10	-4.1	13,089	-0.03%
2024/02/16	0.2	65.50	19.1	65.77	65.90	-18.8	13,316	-0.14%
2024/02/15	2	65.35	15	65.45	65.30	-13	13,218	-0.10%
2024/02/05	0.9	64.78	2.1	64.89	64.70	-1.2	12,987	-0.01%
2024/02/02	0.2	64.60	1.2	64.61	64.90	-1	12,851	-0.01%
2024/02/01	1	64.60	3	64.80	64.80	-2	12,788	-0.02%
2024/01/31	24	64.48	0	0.00	64.50	24	12,743	0.19%
2024/01/30	0	0.00	1	64.70	64.30	-1	12,664	-0.01%
2024/01/29	0.1	64.60	3	64.70	64.80	-3	12,620	-0.02%
2024/01/26	0	0.00	11.1	64.74	64.80	-11.1	12,633	-0.09%
2024/01/25	0	0.00	5	64.52	64.60	-5	12,627	-0.04%
2024/01/24	2	64.20	2.1	64.20	64.40	-0.1	12,680	0.00%
2024/01/23	0	0.00	0.5	63.54	63.90	-0.5	12,652	0.00%
2024/01/22	0	0.00	1	63.60	63.20	-1	12,692	-0.01%
2024/01/19	1	62.00	5	62.94	63.00	-4	12,624	-0.03%
2024/01/18	2.2	62.27	1	62.40	62.30	1.2	12,575	0.01%
2024/01/17	29.9	62.53	0	0.00	62.30	29.9	12,378	0.24%
2024/01/16	12.1	63.30	0	0.00	63.20	12.1	12,011	0.10%
2024/01/15	2	64.40	1	64.30	64.10	1	11,979	0.01%
2024/01/12	0	0.00	0.1	64.00	64.10	-0.1	12,266	0.00%
2024/01/11	0	0.00	1	64.00	63.90	-1	12,340	-0.01%
2024/01/10	0	0.00	1	64.00	64.00	-1	12,641	-0.01%
2024/01/08	7	64.06	4	64.50	64.10	3	12,707	0.02%
2024/01/05	5.7	63.27	0	0.00	63.20	5.7	12,586	0.04%
2024/01/04	2	63.40	0	0.00	63.50	2	12,612	0.02%
2024/01/03	2.1	63.46	0	0.00	63.70	2.1	12,742	0.02%
2023/12/29	1	64.50	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0	0.00	0.9	64.52	64.90	-0.9	12,834	-0.01%
2023/12/27	0.2	64.30	11	64.43	64.60	-10.9	12,812	-0.08%
2023/12/26	0	0.00	3	63.87	64.30	-3	12,796	-0.02%
2023/12/25	4	63.55	0	0.00	63.70	4	12,845	0.03%
2023/12/22	0	0.00	3.5	63.34	63.50	-3.5	12,920	-0.03%
2023/12/21	2	63.15	0	0.00	63.40	2	13,057	0.02%
2023/12/20	2	63.70	1	63.90	63.60	1	13,042	0.01%
2023/12/19	1	64.00	0.1	63.90	63.90	0.9	13,026	0.01%
2023/12/18	1	64.30	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0.5	65.00	13	65.25	65.10	-12.5	13,080	-0.10%
2023/12/14	10	65.30	17.6	65.03	65.20	-7.6	12,662	-0.06%
2023/12/13	3.8	62.77	6	62.87	62.90	-2.2	11,823	-0.02%
2023/12/12	0.5	63.00	5.9	62.98	63.10	-5.5	11,987	-0.05%
2023/12/11	0.3	62.90	0	0.00	62.90	0.3	11,981	0.00%
2023/12/08	13.9	62.96	0	0.00	63.20	13.9	11,956	0.12%
2023/12/07	11.3	63.08	2	62.80	63.20	9.3	11,888	0.08%
2023/12/06	2	63.75	0	0.00	63.80	2	11,678	0.02%
2023/12/05	30.1	63.80	1	63.70	64.10	29.1	11,639	0.25%
2023/12/01	3	63.73	1	63.80	63.80	2	11,614	0.02%
2023/11/30	0	0.00	1.2	64.07	64.40	-1.2	11,635	-0.01%
2023/11/29	0.1	63.80	3	63.70	63.70	-3	11,359	-0.03%
2023/11/28	20	63.90	1	64.00	63.90	19	11,377	0.17%
2023/11/27	0	0.00	1.1	64.00	63.50	-1.1	11,505	-0.01%
2023/11/24	3.1	63.86	0.1	64.00	63.90	3.1	11,496	0.03%
2023/11/22	1	64.50	3.3	64.40	64.60	-2.3	11,573	-0.02%
2023/11/21	2	64.35	59.7	64.46	64.90	-57.7	11,556	-0.50%
2023/11/20	1	63.20	3.1	63.13	63.50	-2.1	11,121	-0.02%
2023/11/17	0	0.00	2.1	63.10	63.20	-2.1	11,019	-0.02%
2023/11/16	2.1	62.89	2.6	62.90	62.90	-0.5	10,907	0.00%
2023/11/15	1	62.50	8.3	62.27	62.70	-7.3	10,849	-0.07%
2023/11/14	0	0.00	11	61.90	61.70	-11	10,586	-0.10%
2023/11/13	12	61.53	7.3	61.41	61.70	4.7	10,655	0.04%
2023/11/10	0	0.00	20	61.43	61.50	-20	10,782	-0.19%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	2	61.50	1	61.70	61.70	1	11,345	0.01%
2023/11/07	1	61.40	0	0.00	61.50	1	11,421	0.01%
2023/11/06	0.2	61.37	6	61.53	61.50	-5.9	11,533	-0.05%
2023/11/03	1.5	61.01	2.5	61.02	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	6.2	60.90	60.90	-6.2	11,606	-0.05%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	2.1	59.81	1	60.00	60.10	1.1	11,596	0.01%
2023/10/30	1	59.70	6.3	60.00	59.80	-5.3	11,953	-0.04%
2023/10/25	5	60.18	2	60.10	60.00	3	12,502	0.02%
2023/10/24	6.1	59.77	1.2	59.82	59.90	4.9	12,831	0.04%
2023/10/23	14.7	59.89	1.5	59.83	59.90	13.3	12,972	0.10%
2023/10/20	31	60.45	3.2	60.76	60.70	27.8	12,837	0.22%
2023/10/19	1	61.10	0	0.00	61.00	1	12,622	0.01%
2023/10/18	1.1	60.79	0.6	61.38	61.40	0.5	12,692	0.00%
2023/10/17	2.3	61.27	0	0.00	61.30	2.3	12,598	0.02%
2023/10/16	0	0.00	1.2	60.91	61.00	-1.2	13,008	-0.01%
2023/10/13	14.9	60.87	0	0.00	60.90	14.9	13,435	0.11%
2023/10/12	0	0.00	2.2	61.61	61.70	-2.2	13,830	-0.02%
2023/10/11	2	61.20	9	61.33	61.60	-7	13,883	-0.05%
2023/10/06	2	60.70	2	60.75	60.70	0	13,848	0.00%
2023/10/05	13.1	59.96	5	60.60	60.50	8.1	14,091	0.06%
2023/10/04	3.3	59.81	3	59.90	59.70	0.3	14,204	0.00%
2023/10/03	6.5	60.41	0	0.00	60.50	6.5	14,058	0.05%
2023/10/02	4.1	60.70	0	0.00	60.80	4.1	14,187	0.03%
2023/09/28	2.5	60.76	3	60.97	60.70	-0.5	14,444	0.00%
2023/09/27	14.1	60.43	1.1	60.62	60.60	13	14,373	0.09%
2023/09/26	13.2	60.61	0	0.00	60.60	13.2	14,355	0.09%
2023/09/25	2.1	61.30	0.1	61.40	61.30	2	14,201	0.01%
2023/09/22	30.3	61.23	0	0.00	61.00	30.3	14,276	0.21%
2023/09/21	4	61.41	1.1	61.52	61.40	2.9	14,252	0.02%
2023/09/20	4.1	62.21	5	62.36	62.10	-0.9	14,145	-0.01%
2023/09/19	0	0.00	4	62.60	62.60	-4	14,108	-0.03%
2023/09/18	0	0.00	2	62.70	62.80	-2	14,238	-0.01%
2023/09/15	3.4	62.62	0	0.00	62.50	3.4	14,283	0.02%
2023/09/14	1	62.90	2	62.90	62.90	-1	14,131	-0.01%
2023/09/13	1.1	62.40	1	62.30	62.40	0.1	14,265	0.00%
2023/09/12	11.6	62.00	0	0.00	62.10	11.6	14,457	0.08%
2023/09/11	3.1	61.64	2	61.85	61.90	1.1	14,442	0.01%
2023/09/08	0	62.00	0	0.00	61.80	0	14,636	0.00%
2023/09/07	11	61.32	0	0.00	61.20	11	14,888	0.07%
2023/09/06	7.2	61.57	0	0.00	61.40	7.2	14,932	0.05%
2023/09/05	3	61.95	0	0.00	61.80	3	14,867	0.02%
2023/09/04	21.1	62.30	2.4	62.53	62.20	18.7	15,154	0.12%
2023/09/01	3	64.90	3.2	64.70	64.80	-0.1	15,252	0.00%
2023/08/31	2	63.75	2	63.80	63.60	0	15,202	0.00%
2023/08/30	2.6	64.36	0.1	64.40	64.50	2.6	15,332	0.02%
2023/08/29	1.4	64.41	3	64.20	64.40	-1.6	15,360	-0.01%
2023/08/28	0	0.00	5	63.90	64.10	-5	15,470	-0.03%
2023/08/25	2.2	63.00	0	0.00	62.80	2.2	15,792	0.01%
2023/08/24	3.6	63.05	3	63.33	63.30	0.6	15,792	0.00%
2023/08/23	5.5	62.87	1	63.10	62.80	4.5	15,914	0.03%
2023/08/22	20	62.72	0.1	62.80	62.80	19.9	15,989	0.12%
2023/08/21	0	0.00	1	63.10	63.10	-1	16,090	-0.01%
2023/08/18	2	62.60	2	62.50	62.40	0	16,100	0.00%
2023/08/17	3.9	62.40	0	0.00	62.50	3.9	16,188	0.02%
2023/08/16	58.8	62.66	1	62.40	62.50	57.8	16,093	0.36%
2023/08/15	4.2	63.41	1	64.00	63.50	3.2	16,282	0.02%
2023/08/14	33.4	63.67	4.1	63.46	63.90	29.3	16,421	0.18%
2023/08/11	1.1	65.59	4	65.71	65.40	-2.9	16,400	-0.02%
2023/08/10	20	65.00	13	65.53	65.40	7	16,416	0.04%
2023/08/09	34	65.04	15	65.02	65.30	19	16,407	0.12%
2023/08/08	0.9	65.30	3	65.40	65.20	-2.2	16,380	-0.01%
2023/08/07	3.5	65.44	4	65.45	65.50	-0.5	16,382	0.00%
2023/08/04	4.1	64.73	0	0.00	64.80	4.1	16,316	0.03%
2023/08/02	2	65.20	22	65.19	65.10	-20	16,297	-0.12%
2023/08/01	10.1	65.11	1.1	66.40	66.50	9.1	15,960	0.06%
2023/07/31	0	0.00	7	66.07	65.50	-7	15,665	-0.04%
2023/07/28	1	65.40	5.1	65.20	65.40	-4.1	15,362	-0.03%
2023/07/27	5	65.54	8	65.29	65.50	-3	15,296	-0.02%
2023/07/26	2	64.05	8.7	64.25	64.50	-6.7	15,046	-0.04%
2023/07/25	2.3	62.90	7	63.00	62.90	-4.7	15,020	-0.03%
2023/07/24	1.5	62.60	1.4	62.73	62.60	0.1	15,005	0.00%
2023/07/21	1	62.90	3	63.10	63.00	-2	15,021	-0.01%
2023/07/20	3	63.43	2.7	63.84	63.50	0.3	14,889	0.00%
2023/07/19	6.1	65.03	16.3	64.76	64.80	-10.2	14,630	-0.07%
2023/07/18	10	65.58	75.1	65.40	65.60	-65.1	14,191	-0.46%
2023/07/17	13.1	65.01	16.3	64.65	65.00	-3.2	13,720	-0.02%
2023/07/14	5	62.22	7	62.19	62.50	-2	13,211	-0.02%
2023/07/13	22	61.90	275.3	61.80	61.70	-253.3	13,027	-1.94%	大賣/鉅額交易
2023/07/12	3	61.40	9.1	61.91	62.00	-6.1	12,912	-0.05%
2023/07/11	1	61.00	12	61.42	61.40	-11	12,824	-0.09%
2023/07/10	3	60.23	6	60.70	60.20	-3	12,675	-0.02%
2023/07/07	38.2	59.80	0	0.00	60.00	38.2	12,651	0.30%
2023/07/06	28.4	60.43	3.1	60.86	60.30	25.4	12,548	0.20%
2023/07/05	10	61.00	0	61.00	61.00	10	12,260	0.08%
2023/07/04	2	60.90	6	61.10	60.90	-4	12,220	-0.03%
2023/07/03	0	0.00	16	61.30	61.30	-16	12,203	-0.13%
2023/06/30	6	60.92	0	0.00	60.80	6	12,278	0.05%
2023/06/29	1	61.20	10	61.60	61.30	-9	12,180	-0.07%
2023/06/28	0	0.00	6	61.10	61.40	-6	12,081	-0.05%
2023/06/27	2	60.65	4	60.83	60.60	-2	12,038	-0.02%
2023/06/26	5	60.84	2	61.00	60.80	3	11,997	0.03%
2023/06/20	1.9	61.05	2	61.10	61.10	-0.1	11,955	0.00%
2023/06/19	9.1	60.90	6	60.95	61.30	3.1	12,081	0.03%
2023/06/16	11	61.34	2	61.50	61.10	9	12,007	0.07%
2023/06/15	3	61.63	2.1	61.60	61.60	1	11,954	0.01%
2023/06/14	0	0.00	7	61.93	61.80	-7	12,219	-0.06%
2023/06/13	5.3	61.11	4	61.18	61.10	1.3	12,343	0.01%
2023/06/12	1	61.20	1	61.50	61.20	0	12,213	0.00%
2023/06/09	1	61.20	0.1	61.10	61.20	0.9	12,360	0.01%
2023/06/08	4.1	61.02	0	0.00	60.80	4.1	12,494	0.03%
2023/06/07	7.1	61.87	1	62.00	61.80	6.1	12,352	0.05%
2023/06/06	4	61.50	1	61.70	61.90	3	12,304	0.02%
2023/06/05	16	61.99	10	61.78	61.70	6	12,299	0.05%
2023/06/02	11	60.70	2	60.60	60.60	9	12,012	0.07%
2023/06/01	2	60.10	0	0.00	60.40	2	12,041	0.02%
2023/05/31	2	60.75	2	61.00	60.80	0	11,927	0.00%
2023/05/30	6	61.10	1.1	61.13	60.80	4.9	11,582	0.04%
2023/05/29	1	61.00	3	61.10	61.10	-2	11,633	-0.02%
2023/05/26	5.4	60.17	3	60.50	60.50	2.4	11,608	0.02%
2023/05/25	5	60.48	0	0.00	60.40	5	11,589	0.04%
2023/05/24	6	60.78	12	61.37	61.40	-6	11,565	-0.05%
2023/05/23	0	0.00	10.2	61.97	61.40	-10.2	11,496	-0.09%
2023/05/22	2	61.70	0	0.00	61.70	2	11,417	0.02%
2023/05/19	3	61.43	8.2	61.61	61.60	-5.2	11,470	-0.05%
2023/05/18	0	0.00	7	61.03	61.10	-7	11,160	-0.06%
2023/05/17	3	59.83	5.1	59.80	60.20	-2.1	10,900	-0.02%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	2	58.90	2	59.25	59.40	0	10,721	0.00%
2023/05/12	5	58.96	1	59.10	59.00	4	10,668	0.04%
2023/05/11	1	59.50	1	59.40	59.50	0	10,614	0.00%
2023/05/10	2	59.10	2.3	59.37	59.20	-0.3	10,585	0.00%
2023/05/09	1	59.20	0	0.00	59.50	1	10,632	0.01%
2023/05/08	0.1	59.30	3	59.40	59.40	-2.9	10,733	-0.03%
2023/05/05	0	0.00	7	58.96	59.10	-7	10,707	-0.07%
2023/05/04	0.1	58.90	2	58.90	59.10	-1.9	10,960	-0.02%
2023/05/03	11	58.50	0	0.00	58.60	11	11,141	0.10%
2023/05/02	1	58.60	1	59.20	58.80	0	11,425	0.00%
2023/04/28	10	58.90	8.1	59.05	59.00	1.9	11,833	0.02%
2023/04/27	2.2	57.57	3	57.87	57.70	-0.8	11,860	-0.01%
2023/04/26	1	57.30	0	0.00	57.80	1	11,935	0.01%
2023/04/25	1	58.00	3	58.07	57.50	-2	11,854	-0.02%
2023/04/24	3	57.77	1	57.90	58.10	2	11,882	0.02%
2023/04/21	3	58.10	5	58.18	57.90	-2	12,012	-0.02%
2023/04/20	1	57.60	1	58.00	57.90	0	12,097	0.00%
2023/04/19	0	0.00	3	58.10	58.20	-3	12,308	-0.02%
2023/04/18	11	58.52	15	58.60	58.60	-4	12,313	-0.03%
2023/04/17	2.1	58.40	2	58.30	58.50	0.1	12,462	0.00%
2023/04/14	0	0.00	14.6	57.88	58.60	-14.6	12,465	-0.12%
2023/04/13	1	57.40	3	57.43	57.40	-2	12,353	-0.02%
2023/04/12	0	0.00	1	57.20	57.30	-1	12,300	-0.01%
2023/04/11	2	56.80	2	56.90	57.10	0	12,297	0.00%
2023/04/10	0.1	57.10	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	0	0.00	1.1	56.73	56.90	-1.1	12,277	-0.01%
2023/03/31	8	56.59	1	57.00	56.50	7	12,223	0.06%
2023/03/30	5	56.62	5	56.70	56.80	0	12,212	0.00%
2023/03/29	2	56.80	5	56.78	56.90	-3	12,306	-0.02%
2023/03/28	1	56.50	10	56.46	56.50	-9	12,543	-0.07%
2023/03/27	3	56.00	6	56.27	56.30	-3	12,707	-0.02%
2023/03/24	4	56.50	2	56.20	56.30	2	13,079	0.02%
2023/03/23	2	56.10	3.1	56.44	56.50	-1.1	13,077	-0.01%
2023/03/22	2	55.40	2	56.10	56.20	0	13,097	0.00%
2023/03/21	8.6	55.42	11.3	55.22	55.30	-2.7	13,028	-0.02%
2023/03/20	10	55.04	7	55.03	55.00	3	13,252	0.02%
2023/03/17	40	55.66	2	55.85	55.50	38	13,148	0.29%
2023/03/16	16.3	55.38	6.2	55.27	55.10	10	13,023	0.08%
2023/03/15	6	56.78	4	56.78	56.50	2	12,799	0.02%
2023/03/14	13.5	56.91	5.3	57.04	56.70	8.2	12,817	0.06%
2023/03/13	24.1	57.68	2.1	57.95	57.70	22	12,695	0.17%
2023/03/10	12	58.62	0	0.00	58.30	12	12,600	0.09%
2023/03/09	12.4	59.54	0	0.00	59.40	12.4	12,587	0.10%
2023/03/08	1	59.70	1	59.80	60.00	0	13,017	0.00%
2023/03/07	0.4	59.95	0	0.00	59.80	0.4	13,258	0.00%
2023/03/03	0	0.00	9.9	59.54	59.50	-9.9	13,565	-0.07%
2023/03/02	4.1	58.83	4	59.33	59.40	0.1	13,702	0.00%
2023/03/01	9	59.06	6	59.15	59.00	3	13,838	0.02%
2023/02/24	2	59.70	0	0.00	60.00	2	13,752	0.01%
2023/02/23	4.1	59.85	1	59.90	59.80	3.1	13,705	0.02%
2023/02/22	21	59.60	4.2	59.63	59.90	16.8	13,657	0.12%
2023/02/21	5.1	60.10	1	60.10	60.20	4.1	13,571	0.03%
2023/02/20	4	60.43	4.4	60.63	60.70	-0.4	13,746	0.00%
2023/02/17	1	59.90	3.1	60.19	60.30	-2.1	13,818	-0.02%
2023/02/16	1	59.40	1	59.70	59.40	0	13,941	0.00%
2023/02/15	8	59.83	5	59.70	59.50	3	14,446	0.02%
2023/02/14	0	0.00	3	60.03	60.10	-3	14,414	-0.02%
2023/02/13	11.1	58.87	4.1	59.10	59.50	7.1	14,449	0.05%
2023/02/10	3.2	58.90	0	0.00	58.90	3.2	14,442	0.02%
2023/02/09	2	59.00	0	0.00	59.10	2	14,470	0.01%
2023/02/08	4	59.18	0	0.00	59.20	4	14,506	0.03%
2023/02/06	5.1	59.18	3	59.63	59.40	2.1	14,380	0.01%
2023/02/03	5.1	59.91	2	60.00	59.80	3.1	14,258	0.02%
2023/02/02	1.1	60.38	18	60.22	60.50	-16.9	14,283	-0.12%
2023/02/01	3.1	59.84	2	59.90	60.00	1.1	14,100	0.01%
2023/01/31	8.1	60.45	12	60.62	60.20	-3.9	14,018	-0.03%
2023/01/30	2.2	60.06	44	61.27	61.00	-41.9	13,815	-0.30%
2023/01/17	1.1	59.43	3	59.77	59.80	-1.9	13,454	-0.01%
2023/01/16	16	59.35	22	59.33	59.40	-6	13,298	-0.05%
2023/01/13	2	58.75	4.1	59.09	58.70	-2.1	13,228	-0.02%
2023/01/12	0	0.00	8	58.70	58.90	-8	13,367	-0.06%
2023/01/11	9.1	58.39	8	58.25	58.10	1.1	13,519	0.01%
2023/01/10	9	58.87	4.4	59.18	59.20	4.7	13,552	0.03%
2023/01/09	2	59.30	27	59.31	59.60	-25	13,546	-0.18%
2023/01/06	7	58.20	11.5	58.31	58.50	-4.5	13,433	-0.03%
2023/01/05	0.1	57.90	7.1	58.10	58.50	-7.1	13,640	-0.05%
2023/01/04	1	57.30	8.2	57.08	57.20	-7.2	13,576	-0.05%
2023/01/03	2.2	55.75	2	56.25	56.40	0.2	13,773	0.00%
2022/12/30	0	0.00	4	56.43	56.30	-4	13,759	-0.03%
2022/12/29	2	55.95	3	56.07	56.00	-1	13,846	-0.01%
2022/12/28	6.1	56.70	0	0.00	56.70	6.1	13,972	0.04%
2022/12/27	0	0.00	3.6	57.07	57.10	-3.6	14,063	-0.03%
2022/12/26	0	0.00	2.4	56.84	56.80	-2.4	14,274	-0.02%
2022/12/23	3	56.20	1	56.60	56.70	2	14,784	0.01%
2022/12/22	3	56.27	0	0.00	56.80	3	15,006	0.02%
2022/12/21	2	56.10	0	0.00	56.20	2	15,258	0.01%
2022/12/20	7.7	55.80	9	56.28	56.20	-1.3	15,379	-0.01%
2022/12/19	33	56.60	5.4	56.69	56.60	27.6	15,446	0.18%
2022/12/16	12.4	56.25	5	56.40	56.10	7.4	15,360	0.05%
2022/12/15	8	56.75	6	57.03	57.30	2	15,307	0.01%
2022/12/14	3.2	57.51	1	57.80	57.50	2.2	15,496	0.01%
2022/12/13	3	57.53	4	57.80	57.60	-1	15,523	-0.01%
2022/12/12	10.5	55.34	9.1	56.60	57.50	1.4	15,523	0.01%
2022/12/09	1.1	57.51	9	57.58	57.50	-7.9	15,492	-0.05%
2022/12/08	17.1	57.32	0	0.00	57.00	17.1	15,543	0.11%
2022/12/07	2	58.05	2	58.55	58.20	0	15,569	0.00%
2022/12/06	21.2	58.27	3	58.47	58.40	18.2	15,598	0.12%
2022/12/05	0.5	59.50	1.1	59.26	59.20	-0.6	15,665	0.00%
2022/12/02	0	0.00	7	60.16	60.10	-7	15,697	-0.04%
2022/12/01	1	60.50	1.2	61.21	60.40	-0.2	15,818	0.00%
2022/11/30	1.3	60.19	49.2	60.84	60.80	-47.9	15,651	-0.31%
2022/11/29	2	58.30	9.3	58.89	59.60	-7.3	15,187	-0.05%
2022/11/28	7	57.26	4.3	58.08	57.90	2.7	14,933	0.02%
2022/11/25	4	57.53	20	58.03	57.90	-16	14,874	-0.11%
2022/11/24	0.1	57.40	6.1	57.58	57.70	-6	14,815	-0.04%
2022/11/23	7	57.13	6.1	57.22	57.10	0.9	14,784	0.01%
2022/11/22	2	55.15	8.2	55.69	55.90	-6.2	14,719	-0.04%
2022/11/21	4	55.43	3.2	55.43	55.50	0.8	14,781	0.01%
2022/11/18	1	55.30	3	55.23	55.30	-2	14,865	-0.01%
2022/11/17	5.3	55.08	4	54.93	55.50	1.3	14,939	0.01%
2022/11/16	0	0.00	6.1	56.05	55.50	-6.1	15,000	-0.04%
2022/11/15	5	55.62	2	55.80	56.40	3	14,972	0.02%
2022/11/14	5	56.06	6	56.07	56.30	-1	14,896	-0.01%
2022/11/11	4	55.60	54.3	54.71	55.50	-50.3	14,748	-0.34%
2022/11/10	4.5	53.16	0	0.00	52.80	4.5	14,303	0.03%
2022/11/09	4	53.65	2	53.60	53.70	2	14,324	0.01%
2022/11/08	6	53.05	3.1	53.13	53.20	2.9	14,272	0.02%
2022/11/07	1	52.10	1.1	52.53	52.80	-0.1	14,314	0.00%
2022/11/04	4	51.35	0.1	51.50	51.50	4	14,616	0.03%
2022/11/03	2.3	51.59	1	51.40	51.70	1.3	14,659	0.01%
2022/11/01	0	0.00	1	51.50	52.00	-1	14,820	-0.01%
2022/10/31	2	51.40	0.3	51.60	51.00	1.8	15,003	0.01%
2022/10/28	1.3	51.22	2	51.40	51.50	-0.8	15,117	-0.01%
2022/10/27	7	51.26	6.4	51.09	51.10	0.6	15,265	0.00%
2022/10/26	1	49.65	6	50.42	50.40	-5	15,365	-0.03%
2022/10/25	23	49.54	3	49.52	49.95	20	15,349	0.13%
2022/10/24	5.1	49.96	14	50.11	49.80	-8.9	15,418	-0.06%
2022/10/21	15.1	49.68	0.2	49.75	49.65	14.9	15,610	0.10%
2022/10/20	4.2	49.29	0	0.00	49.95	4.2	16,274	0.03%
2022/10/19	3	50.40	4.1	50.51	50.40	-1.1	16,593	-0.01%
2022/10/18	12.2	49.26	3.1	49.59	50.50	9.1	16,666	0.05%
2022/10/17	0	48.25	4	48.71	48.70	-4	16,711	-0.02%
2022/10/14	7	48.76	6	48.60	48.45	1	16,847	0.01%
2022/10/13	16.1	48.70	3	48.27	48.15	13.1	17,060	0.08%
2022/10/12	2.2	49.51	2	49.88	49.60	0.2	17,138	0.00%
2022/10/11	11	49.63	5	49.70	49.50	6	17,391	0.03%
2022/10/07	3	50.53	4	50.75	50.70	-1	17,483	-0.01%
2022/10/06	3	50.33	9	50.41	50.70	-6	17,702	-0.03%
2022/10/05	21	50.70	28.3	50.47	50.60	-7.3	17,977	-0.04%
2022/10/04	4.1	49.23	2	49.33	49.45	2.1	18,198	0.01%
2022/10/03	13	49.30	2	49.45	48.90	11	18,097	0.06%
2022/09/30	6	49.35	0	0.00	49.90	6	18,121	0.03%
2022/09/29	11	50.01	7	50.30	50.30	4	17,935	0.02%
2022/09/28	2.1	50.40	17	50.60	50.10	-14.9	17,904	-0.08%
2022/09/27	19	52.08	0	0.00	51.90	19	17,867	0.11%
2022/09/26	10.1	52.85	5	52.74	52.90	5.1	17,813	0.03%
2022/09/23	8.7	54.01	2	54.10	53.80	6.7	17,932	0.04%
2022/09/22	21	53.46	19	53.49	54.40	2	18,087	0.01%
2022/09/21	5	56.64	0	0.00	56.50	5	17,955	0.03%
2022/09/20	0	0.00	1	57.00	56.90	-1	17,821	-0.01%
2022/09/19	2	57.00	5	56.86	56.80	-3	17,853	-0.02%
2022/09/16	11	56.50	0	0.00	56.50	11	17,869	0.06%
2022/09/15	2	56.60	3	56.97	56.80	-1	17,757	-0.01%
2022/09/14	6	56.73	0	0.00	56.70	6	17,795	0.03%
2022/09/13	10	57.90	5	57.72	57.70	5	17,951	0.03%
2022/09/12	0.1	57.30	1	57.00	57.30	-1	18,122	-0.01%
2022/09/08	10	56.40	7	56.41	56.50	3	18,203	0.02%
2022/09/07	3.1	56.15	0	0.00	56.10	3.1	18,272	0.02%
2022/09/06	3	56.83	1	57.30	56.90	2	18,236	0.01%
2022/09/05	1	56.70	1	56.80	56.60	0	18,410	0.00%
2022/09/02	3	56.77	3	57.00	56.60	0	18,653	0.00%
2022/09/01	3	56.80	1	57.00	57.10	2	18,831	0.01%
2022/08/31	1	57.30	0	0.00	57.40	1	18,843	0.01%
2022/08/30	6	57.30	3	57.60	57.30	3	18,747	0.02%
2022/08/29	6	57.52	0	0.00	57.60	6	18,924	0.03%
2022/08/26	0.5	59.00	0.5	58.80	58.50	0	18,938	0.00%
2022/08/25	12.1	58.92	1	59.00	58.30	11.1	18,981	0.06%
2022/08/23	25	58.34	0	0.00	58.20	25	20,315	0.12%
2022/08/22	10	58.87	0	0.00	58.80	10	20,608	0.05%
2022/08/19	9	59.74	2	59.50	60.00	7	20,843	0.03%
2022/08/18	14	59.92	1	59.90	60.00	13	21,181	0.06%
2022/08/17	1.2	60.17	2	60.40	60.50	-0.8	21,624	0.00%
2022/08/15	13	60.18	2	60.10	60.10	11	22,460	0.05%
2022/08/12	3	59.93	0	0.00	60.00	3	22,599	0.01%
2022/08/11	1	59.10	4.1	59.74	59.90	-3.1	22,914	-0.01%
2022/08/10	1	57.70	1	58.40	58.20	0	23,040	0.00%
2022/08/08	2	57.90	5	57.90	58.10	-3	24,189	-0.01%
2022/08/05	0	0.00	1	56.70	57.00	-1	24,727	0.00%
2022/08/04	1	56.40	0	0.00	56.00	1	25,216	0.00%
2022/08/03	3	55.97	7	55.96	56.60	-4	25,415	-0.02%
2022/08/02	17	55.84	0	0.00	56.60	17	25,976	0.07%
2022/08/01	0	0.00	1	56.60	56.60	-1	26,481	0.00%
2022/07/29	2	56.60	1	56.00	56.10	1	27,374	0.00%
2022/07/28	1	56.20	0	0.00	56.30	1	27,378	0.00%
2022/07/27	4	54.80	0	0.00	55.30	4	27,223	0.01%
2022/07/26	12	59.24	3	59.43	59.20	9	26,627	0.03%
2022/07/25	1	58.30	11.3	59.11	59.20	-10.3	26,269	-0.04%
2022/07/22	2	58.35	10	58.40	58.40	-8	26,169	-0.03%
2022/07/21	5	58.40	1	57.50	58.40	4	26,216	0.02%
2022/07/20	4.2	58.75	4	59.35	58.10	0.2	26,099	0.00%
2022/07/19	7	58.63	1	59.00	58.60	6	26,050	0.02%
2022/07/18	0	0.00	2	59.05	59.60	-2	25,942	-0.01%
2022/07/15	23	57.41	0	0.00	57.30	23	25,728	0.09%
2022/07/14	22	58.21	0	0.00	58.30	22	25,586	0.09%
2022/07/13	3	58.30	1	57.80	58.70	2	25,488	0.01%
2022/07/12	5	56.06	0.2	56.20	55.80	4.8	25,377	0.02%
2022/07/11	2	58.40	2	58.85	58.20	0	25,036	0.00%
2022/07/08	1	58.70	1	59.00	58.90	0	25,076	0.00%
2022/07/07	2	59.35	10	57.90	59.20	-8	24,927	-0.03%
2022/07/06	3	58.73	0	0.00	58.20	3	24,827	0.01%
2022/07/05	2	59.60	1	60.10	60.30	1	24,783	0.00%
2022/07/04	2	57.85	0	0.00	57.90	2	24,607	0.01%
2022/07/01	32	59.50	3	58.43	58.30	29	24,789	0.12%
2022/06/30	6	60.27	0	0.00	59.80	6	24,569	0.02%
2022/06/29	6	60.82	3	61.03	60.80	3	24,593	0.01%
2022/06/28	8	61.39	0	0.00	61.60	8	24,565	0.03%
2022/06/27	7	62.19	1	62.60	61.90	6	24,701	0.02%
2022/06/24	2.2	61.79	2	62.20	61.90	0.2	24,659	0.00%
2022/06/23	12	60.91	21	60.84	61.10	-9	24,684	-0.04%
2022/06/22	2.1	62.67	0	0.00	61.70	2.1	24,595	0.01%
2022/06/21	0	0.00	18.1	61.20	63.20	-18.1	24,682	-0.07%
2022/06/20	8	60.86	2	61.70	60.20	6	24,679	0.02%
2022/06/17	5	60.98	2	61.05	60.80	3	24,543	0.01%
2022/06/16	0.1	62.30	0	0.00	61.90	0.1	24,428	0.00%
2022/06/15	2	61.70	10	62.10	61.80	-8	24,586	-0.03%
2022/06/14	10	61.40	1	62.10	62.00	9	24,679	0.04%
2022/06/13	13.1	61.84	3	61.60	61.80	10.1	24,582	0.04%
2022/06/10	6	63.18	5	62.66	62.90	1	24,422	0.00%
2022/06/09	2	63.30	20	63.50	63.40	-18	24,384	-0.07%
2022/06/08	1	63.80	0	0.00	63.80	1	24,372	0.00%
2022/06/07	10.4	63.95	10	63.90	63.40	0.4	24,563	0.00%
2022/06/06	10	63.50	0	0.00	64.00	10	24,544	0.04%
2022/06/02	0	0.00	10	64.00	63.70	-10	25,130	-0.04%
2022/06/01	6	63.70	1	63.90	63.60	5	25,783	0.02%
2022/05/31	1.1	62.65	5	63.44	64.10	-3.9	25,952	-0.02%
2022/05/30	8	62.95	3.1	63.14	63.20	4.9	24,693	0.02%
2022/05/27	5	60.98	8	60.78	61.30	-3	24,505	-0.01%
2022/05/26	5	59.84	3	60.20	59.70	2	24,455	0.01%
2022/05/25	6	59.65	7	59.61	59.50	-1	24,745	0.00%
2022/05/24	29.1	60.40	15.4	60.41	60.10	13.6	24,729	0.06%
2022/05/23	38.2	60.53	1	60.40	60.50	37.2	24,463	0.15%
2022/05/20	20	61.90	6	61.93	61.80	14	24,138	0.06%
2022/05/19	12.1	61.67	0	0.00	61.60	12.1	23,987	0.05%
2022/05/18	6	63.28	4.1	62.91	63.70	1.9	23,626	0.01%
2022/05/17	14.3	61.84	0	0.00	61.60	14.3	23,407	0.06%
2022/05/16	4.2	62.07	1	62.40	62.40	3.2	23,070	0.01%
2022/05/13	15.8	62.92	6	63.43	63.50	9.8	22,557	0.04%
2022/05/12	19	64.54	15	64.02	63.30	4	22,023	0.02%
2022/05/11	12	66.15	24	66.08	66.20	-12	21,432	-0.06%
2022/05/10	37.1	66.85	5	66.80	67.10	32.1	21,167	0.15%
2022/05/09	34.1	68.29	24	69.19	67.80	10.1	20,607	0.05%
2022/05/06	25.2	70.94	10	71.00	71.30	15.2	20,087	0.08%
2022/05/05	1.4	74.85	0	0.00	74.50	1.4	19,489	0.01%
2022/05/04	0.3	74.00	7	74.40	74.60	-6.7	19,498	-0.03%
2022/05/03	0	0.00	1	74.00	73.70	-1	19,964	-0.01%
2022/04/29	11	73.80	8	74.40	74.40	3	20,183	0.01%
2022/04/28	9.2	72.89	3	73.40	73.40	6.2	20,493	0.03%
2022/04/27	15	73.56	1.4	73.49	73.20	13.6	20,536	0.07%
2022/04/26	0	0.00	22	74.80	75.10	-22	20,477	-0.11%
2022/04/25	5.2	74.00	0	0.00	74.80	5.2	20,531	0.03%
2022/04/22	0	0.00	0.2	75.50	75.90	-0.2	20,641	0.00%
2022/04/21	0	0.00	5	74.30	74.60	-5	20,967	-0.02%
2022/04/20	0	0.00	1	74.50	74.90	-1	21,629	0.00%
2022/04/19	6	73.75	0.7	73.80	73.50	5.3	22,024	0.02%
2022/04/18	1	73.70	1	74.10	73.90	0	23,113	0.00%
2022/04/15	2	75.20	0	0.00	75.10	2	23,008	0.01%
2022/04/14	2	75.70	0	0.00	75.60	2	23,233	0.01%
2022/04/13	5	75.80	0	0.00	76.40	5	23,341	0.02%
2022/04/12	2	75.65	14	76.16	75.80	-12	23,389	-0.05%
2022/04/11	1	76.30	10	76.90	76.50	-9	23,312	-0.04%
2022/04/08	7	75.90	0	0.00	76.30	7	23,313	0.03%
2022/04/07	7.2	76.19	10	77.10	76.00	-2.8	23,325	-0.01%
2022/04/01	2	76.90	3	77.10	77.10	-1	23,165	0.00%
2022/03/31	10	76.55	4	76.55	76.50	6	22,973	0.03%
2022/03/30	0	0.00	5.2	76.07	76.10	-5.2	22,906	-0.02%
2022/03/29	1	75.30	2	75.20	75.20	-1	22,733	0.00%
2022/03/28	1	75.10	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	3	74.93	2	75.30	75.50	1	22,799	0.00%
2022/03/23	25	75.40	3	75.63	75.90	22	24,044	0.09%
2022/03/21	2	74.20	0	0.00	74.30	2	23,744	0.01%
2022/03/18	8	74.80	11.9	74.83	74.30	-3.9	23,722	-0.02%
2022/03/17	11	74.30	31.1	74.57	74.80	-20.1	23,610	-0.09%
2022/03/16	2	72.95	13	72.75	73.10	-11	23,482	-0.05%
2022/03/15	24	72.58	5	72.70	72.70	19	23,502	0.08%
2022/03/14	5	73.00	0	0.00	72.70	5	23,667	0.02%
2022/03/11	4	73.10	1	73.20	72.70	3	23,716	0.01%
2022/03/10	10.3	72.73	9	73.58	73.80	1.3	23,731	0.01%
2022/03/09	3	71.83	6	71.87	71.70	-3	23,650	-0.01%
2022/03/08	14.7	70.40	21	70.48	70.60	-6.3	23,509	-0.03%
2022/03/07	27.5	71.75	2	71.60	71.70	25.5	22,942	0.11%
2022/03/04	10.3	74.55	3	74.53	74.40	7.3	22,811	0.03%
2022/03/03	1.1	75.98	2	75.50	75.60	-0.9	22,695	0.00%
2022/03/02	3	75.57	0	0.00	75.60	3	23,078	0.01%
2022/03/01	0	0.00	8	75.73	76.20	-8	22,997	-0.03%
2022/02/25	16	75.39	1.2	75.48	75.10	14.8	22,848	0.06%
2022/02/24	2.2	75.92	1	75.70	75.90	1.2	22,426	0.01%
2022/02/23	3	76.53	0	0.00	76.50	3	22,153	0.01%
2022/02/22	13	76.35	18	76.57	76.50	-5	22,435	-0.02%
2022/02/21	6	77.42	4	77.30	77.60	2	22,575	0.01%
2022/02/18	8	77.83	0	0.00	77.80	8	23,102	0.03%
2022/02/17	0	0.00	11	78.00	78.20	-11	23,247	-0.05%
2022/02/16	25	77.50	1.1	77.35	77.80	23.9	23,189	0.10%
2022/02/15	16	77.08	22	76.87	76.60	-6	23,115	-0.03%
2022/02/14	1	76.30	0	0.00	76.10	1	23,054	0.00%
2022/02/11	7	77.09	3.9	76.99	77.30	3.1	23,073	0.01%
2022/02/10	1	76.90	5	76.92	77.40	-4	23,110	-0.02%
2022/02/09	12	76.85	0	0.00	77.10	12	23,163	0.05%
2022/02/08	2	77.00	0	0.00	76.80	2	23,129	0.01%
2022/02/07	5	76.50	26	76.95	77.10	-21	23,051	-0.09%
2022/01/26	24.3	75.70	1	75.60	75.60	23.3	22,821	0.10%
2022/01/25	9.4	75.37	1	75.20	75.50	8.4	23,018	0.04%
2022/01/24	13	76.09	0	0.00	76.50	13	22,773	0.06%
2022/01/21	12	76.94	1	76.50	76.70	11	23,084	0.05%
2022/01/20	3	77.93	1	78.50	78.30	2	22,715	0.01%
2022/01/19	1	78.90	3	79.10	78.80	-2	22,644	-0.01%
2022/01/18	0	0.00	2	79.65	79.40	-2	22,617	-0.01%
2022/01/17	3	79.17	13	79.65	78.90	-10	22,492	-0.04%
2022/01/14	4.1	80.36	9.6	80.12	80.40	-5.5	22,259	-0.02%
2022/01/13	8	81.20	36.4	80.52	81.60	-28.4	21,985	-0.13%
2022/01/12	11.1	80.01	5.4	79.67	80.00	5.7	21,365	0.03%
2022/01/11	17	78.59	15.4	79.37	79.90	1.6	20,931	0.01%
2022/01/07	11	75.97	4	76.10	75.70	7	19,874	0.04%
2022/01/06	3	75.67	7	75.56	75.90	-4	19,670	-0.02%
2022/01/05	0	0.00	1	75.40	75.70	-1	19,602	-0.01%
2022/01/04	7	75.30	0	75.50	75.30	7	19,658	0.04%
2022/01/03	12	75.82	6	76.28	75.30	6	19,625	0.03%
2021/12/30	1	76.50	0	76.40	76.30	1	19,745	0.00%
2021/12/29	2	76.20	9.2	76.26	76.60	-7.2	19,899	-0.04%
2021/12/28	0.6	75.70	0	0.00	75.90	0.6	19,971	0.00%
2021/12/27	2	75.30	1.2	75.37	75.20	0.8	20,035	0.00%
2021/12/24	0	0.00	6	75.22	75.20	-6	20,450	-0.03%
2021/12/22	20	74.40	15	74.77	74.40	5	20,660	0.02%
2021/12/20	1	74.10	1.6	74.49	74.10	-0.6	20,665	0.00%
2021/12/16	1	74.60	1	74.70	74.90	0	19,329	0.00%
2021/12/15	8.1	74.66	0	74.90	74.60	8.1	19,813	0.04%
2021/12/14	9	75.03	2	74.90	74.90	7	20,293	0.03%
2021/12/13	2	76.60	2	76.65	75.70	0	20,323	0.00%
2021/12/10	0.6	76.00	2	76.00	75.90	-1.4	20,383	-0.01%
2021/12/09	0.2	75.90	5	76.00	76.00	-4.9	20,596	-0.02%
2021/12/08	6	75.25	8	75.43	76.00	-2	21,110	-0.01%
2021/12/07	3.2	74.41	2	75.00	75.30	1.2	20,922	0.01%
2021/12/03	1	74.00	0.1	74.10	73.90	1	21,114	0.00%
2021/12/02	1	73.50	2	74.00	73.70	-1	21,136	0.00%
2021/12/01	0	0.00	2	74.05	74.10	-2	21,743	-0.01%
2021/11/30	9	73.43	2.1	73.47	73.10	6.9	22,098	0.03%
2021/11/29	9.6	73.47	0	0.00	73.50	9.6	21,815	0.04%
2021/11/26	9	74.39	2	74.60	74.20	7	21,766	0.03%
2021/11/25	6	74.25	0	0.00	74.30	6	21,798	0.03%
2021/11/24	13	74.45	3	74.67	74.40	10	22,013	0.05%
2021/11/23	1	74.30	1.4	74.46	74.30	-0.4	22,200	0.00%
2021/11/22	5	74.32	5.4	74.49	74.40	-0.4	22,115	0.00%
2021/11/19	5.7	75.36	2	75.60	74.80	3.7	22,104	0.02%
2021/11/18	3	76.50	19	76.33	76.40	-16	22,093	-0.07%
2021/11/17	14	75.06	11.4	75.53	76.10	2.6	22,097	0.01%
2021/11/16	7	74.13	7	73.77	74.00	0	21,727	0.00%
2021/11/15	2	74.05	5	73.92	74.00	-3	21,793	-0.01%
2021/11/12	1	73.60	4.3	73.49	73.30	-3.3	21,758	-0.02%
2021/11/11	15	73.03	4	73.03	73.00	11	21,928	0.05%
2021/11/10	0.3	73.30	7.1	73.11	73.00	-6.8	22,005	-0.03%
2021/11/09	7	73.61	0	0.00	73.10	7	21,976	0.03%
2021/11/08	3	73.40	8	73.25	73.60	-5	22,005	-0.02%
2021/11/05	12.1	72.28	2	72.20	72.50	10.1	22,472	0.04%
2021/11/04	3	72.60	0	72.80	72.50	3	22,426	0.01%
2021/11/03	12.1	72.61	1	72.70	72.70	11.1	22,518	0.05%
2021/11/02	11.9	72.66	2.2	72.87	72.60	9.8	22,465	0.04%
2021/11/01	5.3	73.07	3.5	73.40	73.10	1.8	22,134	0.01%
2021/10/29	13.8	73.43	16.1	73.53	73.60	-2.3	21,917	-0.01%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	2.2	74.43	1	74.40	75.00	1.2	21,533	0.01%
2021/10/26	0	0.00	2	75.25	75.50	-2	21,825	-0.01%
2021/10/25	0.2	74.70	1	74.70	74.80	-0.8	21,970	0.00%
2021/10/22	1.3	74.13	0	0.00	74.10	1.3	22,412	0.01%
2021/10/21	0.1	74.80	4	74.73	74.80	-3.9	22,994	-0.02%
2021/10/20	2.1	74.17	0	0.00	74.30	2.1	23,928	0.01%
2021/10/19	1.1	74.93	2	75.00	74.80	-0.9	24,513	0.00%
2021/10/18	1	75.30	0	0.00	75.10	1	25,018	0.00%
2021/10/15	0	0.00	2	75.40	75.10	-2	25,417	-0.01%
2021/10/14	10	74.60	0	0.00	74.40	10	25,773	0.04%
2021/10/13	1	74.40	12	74.44	74.50	-11	26,599	-0.04%
2021/10/12	3.2	74.13	2.1	74.25	74.80	1.1	27,409	0.00%
2021/10/08	1	75.20	0	0.00	75.30	1	27,716	0.00%
2021/10/07	1	75.40	1	76.40	75.50	0	28,192	0.00%
2021/10/06	2	75.15	1	74.70	74.70	1	28,474	0.00%
2021/10/05	14.2	73.65	1	73.60	73.80	13.2	29,237	0.05%
2021/10/04	2.3	74.42	7	74.56	74.40	-4.7	29,236	-0.02%
2021/10/01	12.9	75.39	23	76.20	75.40	-10.1	29,267	-0.03%
2021/09/29	14	76.62	2	76.80	76.70	12	28,935	0.04%
2021/09/28	6	77.35	0	0.00	77.50	6	28,835	0.02%
2021/09/27	1	77.90	0	0.00	77.70	1	28,897	0.00%
2021/09/24	1	78.00	24	77.50	77.50	-23	28,910	-0.08%
2021/09/23	0	0.00	2	77.50	77.40	-2	29,021	-0.01%
2021/09/22	22	76.70	10	77.17	77.10	12	29,044	0.04%
2021/09/17	19.1	79.60	0	0.00	78.80	19.1	28,590	0.07%
2021/09/16	14	80.86	0	0.00	80.70	14	28,189	0.05%
2021/09/15	0	0.00	10	80.48	81.40	-10	28,051	-0.04%
2021/09/14	48.4	81.53	5	81.86	80.80	43.4	27,943	0.16%
2021/09/13	3	80.13	18.5	79.63	81.40	-15.5	27,843	-0.06%
2021/09/09	21	76.51	2	76.95	77.40	19	28,035	0.07%
2021/09/08	17	77.21	10	77.10	77.40	7	27,917	0.03%
2021/09/06	36.4	77.82	3	78.07	77.20	33.4	27,656	0.12%
2021/09/03	0	0.00	44.9	84.97	84.80	-44.9	27,059	-0.17%
2021/09/02	12	83.31	1	82.70	82.70	11	26,702	0.04%
2021/09/01	3	84.83	2	85.05	84.20	1	26,371	0.00%
2021/08/31	6	83.93	2	84.80	85.00	4	26,181	0.02%
2021/08/30	6	83.93	11	84.14	84.80	-5	25,889	-0.02%
2021/08/27	2	82.69	13.1	82.66	83.50	-11.1	25,694	-0.04%
2021/08/26	12	80.46	11	80.75	81.30	1	25,664	0.00%
2021/08/25	2	80.05	11.3	80.78	80.80	-9.3	25,798	-0.04%
2021/08/24	5	78.60	4.2	79.55	80.40	0.8	25,725	0.00%
2021/08/23	14	77.67	8	78.91	79.00	6	25,584	0.02%
2021/08/20	12	75.95	8	76.76	76.50	4	25,472	0.02%
2021/08/19	2.8	76.96	1	76.80	77.00	1.8	26,040	0.01%
2021/08/18	1	77.30	5	77.80	78.00	-4	25,902	-0.02%
2021/08/17	0	0.00	4	77.83	78.20	-4	26,016	-0.02%
2021/08/16	3.1	76.50	4	77.00	76.50	-0.9	25,957	0.00%
2021/08/13	1	78.00	0	0.00	78.10	1	26,571	0.00%
2021/08/12	13	78.56	0	0.00	78.80	13	26,794	0.05%
2021/08/11	10	77.83	18.2	78.73	79.20	-8.2	27,129	-0.03%
2021/08/10	0	0.00	2	76.30	76.00	-2	27,455	-0.01%
2021/08/09	1	75.30	2	76.05	76.10	-1	28,302	0.00%
2021/08/04	3	76.07	3	76.10	76.30	0	31,868	0.00%
2021/08/02	15	74.95	3	75.30	76.50	12	34,382	0.03%
2021/07/30	8.1	75.08	3	75.00	75.00	5.1	34,549	0.01%
2021/07/29	1	75.80	7	76.19	75.80	-6	34,671	-0.02%
2021/07/28	11.5	74.91	24	74.91	75.60	-12.5	35,189	-0.04%
2021/07/27	30.1	76.79	49	76.45	76.40	-18.9	35,754	-0.05%
2021/07/26	74.5	80.40	2	80.75	78.50	72.5	36,651	0.20%
2021/07/23	73.2	84.21	58.1	84.17	85.00	15.1	35,783	0.04%
2021/07/22	2	82.95	43.2	83.38	84.10	-41.2	35,413	-0.12%
2021/07/21	13.7	81.99	23	81.75	81.80	-9.3	35,067	-0.03%
2021/07/20	17.1	81.33	18	81.92	81.50	-0.9	35,157	0.00%
2021/07/19	10	83.46	17	82.96	83.00	-7	34,832	-0.02%
2021/07/16	38	82.78	100	81.46	82.90	-62	34,503	-0.18%
2021/07/15	0	0.00	6	79.50	79.50	-6	33,951	-0.02%
2021/07/14	14	77.81	13.6	77.66	78.10	0.4	33,901	0.00%
2021/07/13	13	76.95	18	77.03	76.20	-5	33,916	-0.01%
2021/07/12	34	76.92	46.1	77.59	76.10	-12.1	33,786	-0.04%
2021/07/09	2	74.05	0	0.00	74.20	2	33,694	0.01%
2021/07/08	2	74.30	2	75.05	74.80	0	33,692	0.00%
2021/07/07	2	73.70	1	74.00	74.00	1	33,896	0.00%
2021/07/06	3	74.00	1	73.90	73.70	2	34,220	0.01%
2021/07/05	0.2	73.70	0	0.00	73.90	0.2	34,315	0.00%
2021/07/02	3	73.40	0	0.00	72.90	3	34,431	0.01%
2021/07/01	2	74.00	3.1	73.56	73.40	-1.1	34,570	0.00%
2021/06/30	31	73.49	3	73.67	73.90	28	34,764	0.08%
2021/06/29	12	72.43	15	72.20	72.60	-3	35,045	-0.01%
2021/06/28	1	73.10	25	73.20	73.20	-24	35,424	-0.07%
2021/06/25	0	0.00	12	72.60	72.90	-12	35,800	-0.03%
2021/06/24	3	71.90	5	71.60	71.90	-2	35,812	-0.01%
2021/06/23	18	71.06	1.9	71.50	71.80	16.1	36,140	0.04%
2021/06/22	3	70.57	2	70.70	70.70	1	36,335	0.00%
2021/06/21	7.5	69.97	30	70.40	70.00	-22.5	36,352	-0.06%
2021/06/18	16	71.61	0	0.00	71.30	16	36,089	0.04%
2021/06/16	8	72.76	1	72.40	72.60	7	36,428	0.02%
2021/06/15	41	73.23	3	73.60	73.00	38	36,476	0.10%
2021/06/11	0	0.00	14	74.13	73.80	-14	36,693	-0.04%
2021/06/09	0	0.00	15	72.90	72.90	-15	37,125	-0.04%
2021/06/08	10	73.80	1	73.90	73.70	9	37,549	0.02%
2021/06/07	1	72.70	5	73.38	73.20	-4	38,854	-0.01%
2021/06/04	1	72.60	0	0.00	72.90	1	39,203	0.00%
2021/06/03	2	73.45	0	0.00	73.60	2	39,914	0.01%
2021/06/02	10	73.30	33	73.28	74.50	-23	40,087	-0.06%
2021/06/01	26.1	72.93	0	0.00	73.00	26.1	39,920	0.07%
2021/05/31	5	71.96	5	72.36	72.30	0	40,115	0.00%
2021/05/28	8	71.41	1	72.10	72.00	7	40,194	0.02%
2021/05/27	7	70.73	0	0.00	71.60	7	40,267	0.02%
2021/05/26	9	71.34	10	71.70	71.60	-1	40,456	0.00%
2021/05/25	19	72.11	28	71.92	71.90	-9	41,177	-0.02%
2021/05/24	7	71.87	18	71.58	72.00	-11	41,309	-0.03%
2021/05/21	42	72.82	5	73.44	72.00	37	41,400	0.09%
2021/05/20	19	69.95	16	70.19	70.20	3.1	40,820	0.01%
2021/05/19	28.1	70.63	15	71.30	70.60	13.1	40,702	0.03%
2021/05/18	14	69.41	6.7	70.33	71.40	7.3	40,660	0.02%
2021/05/17	93	66.43	105	66.18	65.60	-12	40,601	-0.03%	大賣/
2021/05/14	45	69.82	21	69.68	69.60	24	39,774	0.06%
2021/05/13	49	68.68	40	68.42	68.60	9	39,246	0.02%
2021/05/12	87	70.69	73	72.08	70.00	14	38,421	0.04%
2021/05/11	36.1	76.89	14	77.05	74.80	22.1	36,694	0.06%
2021/05/10	2	74.15	85	73.03	76.60	-83	35,260	-0.24%
2021/05/07	16	70.50	18	70.50	70.80	-2	34,384	-0.01%
2021/05/06	36	70.06	3	70.00	69.60	33	34,193	0.10%
2021/05/05	24	69.23	21	69.69	69.50	3	33,736	0.01%
2021/05/04	5	68.06	24.3	68.21	67.40	-19.3	33,156	-0.06%
2021/05/03	17	69.82	59	70.16	68.80	-42	32,463	-0.13%
2021/04/29	3	64.23	0	0.00	64.20	3	31,048	0.01%
2021/04/28	5	65.16	0	0.00	65.10	5	30,854	0.02%
2021/04/27	2	64.30	3	64.53	64.90	-1	30,724	0.00%
2021/04/26	1	64.00	18	64.00	64.10	-17	30,536	-0.06%
2021/04/23	1	60.80	5.2	61.20	61.30	-4.2	30,234	-0.01%
2021/04/22	1	61.40	9	61.17	61.10	-8	30,326	-0.03%
2021/04/21	2	61.00	1	61.00	61.40	1	30,017	0.00%
2021/04/20	8	61.46	28	62.05	61.80	-20	30,043	-0.07%
2021/04/19	4	60.58	2	61.35	61.80	2	30,178	0.01%
2021/04/16	3	59.57	3	59.93	60.00	0	30,110	0.00%
2021/04/15	15	58.83	20	59.06	60.00	-5	30,284	-0.02%
2021/04/14	14	57.11	0	0.00	57.10	14	29,598	0.05%
2021/04/13	13	57.92	14	57.83	57.80	-1	29,559	0.00%
2021/04/12	0	0.00	24	57.50	58.00	-24	29,197	-0.08%
2021/04/09	10	56.45	2	56.40	56.40	8	28,971	0.03%
2021/04/08	1	56.90	2	57.05	56.90	-1	28,985	0.00%
2021/04/07	0	0.00	7	57.03	57.50	-7	29,180	-0.02%
2021/04/06	11	57.85	5	58.00	57.30	6	28,913	0.02%
2021/04/01	9	57.77	5.5	57.69	57.80	3.5	28,624	0.01%
2021/03/31	10	57.36	16	57.17	56.80	-6	28,086	-0.02%
2021/03/30	2	55.85	7	56.33	56.80	-5	27,757	-0.02%
2021/03/29	3	55.87	2	55.80	55.90	1	27,361	0.00%
2021/03/26	6	55.67	5	55.88	55.50	1	27,328	0.00%
2021/03/25	0	0.00	12	55.18	55.30	-12	27,357	-0.04%
2021/03/24	5	54.42	2	55.20	54.40	3	27,212	0.01%
2021/03/23	4	54.65	7	54.89	54.50	-3	27,030	-0.01%
2021/03/22	8	53.88	2	54.00	53.90	6	26,920	0.02%
2021/03/19	38	53.67	13	53.77	53.70	25	27,234	0.09%
2021/03/18	3	54.37	0	0.00	54.40	3	26,995	0.01%
2021/03/17	3	54.53	5	54.70	54.50	-2	27,457	-0.01%
2021/03/16	0	0.00	1	55.30	55.40	-1	27,420	0.00%
2021/03/15	2	55.60	1	56.00	55.50	1	27,388	0.00%
2021/03/12	21	54.97	1	55.00	54.90	20	27,099	0.07%
2021/03/11	9	56.37	19	56.59	55.40	-10	26,922	-0.04%
2021/03/10	1	53.60	3	53.57	54.00	-2	25,773	-0.01%
2021/03/09	12	53.77	27	53.41	53.70	-15	25,454	-0.06%
2021/03/08	28	51.90	11	52.25	52.10	17	24,877	0.07%
2021/03/05	1	50.20	2	50.90	50.80	-1	24,534	0.00%
2021/03/04	2	50.10	8	50.73	50.60	-6	25,238	-0.02%
2021/03/03	5	50.60	8	50.99	51.00	-3	25,089	-0.01%
2021/03/02	11	50.50	13	51.02	50.10	-2	24,982	-0.01%
2021/02/26	18	51.01	0	0.00	49.90	18	24,694	0.07%
2021/02/25	6	51.68	8	51.05	51.70	-2	23,847	-0.01%
2021/02/24	1	49.95	13	50.01	50.00	-12	23,128	-0.05%
2021/02/23	1	49.95	1	49.85	49.75	0	22,937	0.00%
2021/02/22	4	49.30	4	49.46	48.95	0	22,702	0.00%
2021/02/18	6	49.59	4	49.45	49.20	2	22,724	0.01%
2021/02/17	7	48.76	23	48.80	48.90	-16	22,516	-0.07%
2021/02/05	5	47.00	1	47.00	46.90	4	21,815	0.02%
2021/02/04	10	47.02	0	0.00	47.10	10	22,053	0.05%
2021/02/03	1	46.95	8	47.26	47.60	-7	22,835	-0.03%
2021/02/02	0	0.00	10	47.06	47.25	-10	22,979	-0.04%
2021/01/29	6	45.74	2	45.80	45.55	4	22,644	0.02%
2021/01/28	6	46.21	1	46.00	46.20	5	22,410	0.02%
2021/01/27	1	46.90	2	46.85	46.80	-1	22,191	0.00%
2021/01/26	8	46.71	3	46.70	46.50	5	22,119	0.02%
2021/01/25	0	0.00	8	47.14	47.40	-8	21,928	-0.04%
2021/01/21	2	46.35	3	46.28	46.20	-1	21,634	0.00%
2021/01/20	5	46.37	8	46.65	46.20	-3	21,583	-0.01%
2021/01/19	0	0.00	4	47.41	47.25	-4	21,378	-0.02%
2021/01/18	10	46.71	2	46.95	46.95	8	21,305	0.04%
2021/01/15	8	48.06	1	47.65	47.60	7	21,046	0.03%
2021/01/14	2	48.05	11	48.04	48.45	-9	20,910	-0.04%
2021/01/13	15	48.06	11	48.06	48.30	4	20,703	0.02%
2021/01/12	5	48.09	10	47.79	47.75	-5	20,349	-0.02%
2021/01/11	23	47.29	9	47.28	47.40	14	19,832	0.07%
2021/01/08	0	0.00	15	46.96	47.45	-15	19,420	-0.08%
2021/01/07	3	46.10	5	46.26	46.20	-2	18,928	-0.01%
2021/01/06	6.8	45.77	4	45.98	45.60	2.8	18,827	0.01%
2021/01/05	1	46.10	8	46.24	46.35	-7	18,643	-0.04%
2021/01/04	10	46.24	0	0.00	46.25	10	18,599	0.05%
2020/12/31	15	46.76	2	46.80	46.75	13	18,506	0.07%
2020/12/30	4	46.63	22	46.38	46.90	-18	18,315	-0.10%
2020/12/29	0	0.00	2	45.63	45.50	-2	17,978	-0.01%
2020/12/28	9	45.39	0	0.00	45.55	9	18,096	0.05%
2020/12/25	4	45.44	0	0.00	45.50	4	18,122	0.02%
2020/12/24	11	45.50	13	45.50	45.55	-2	18,141	-0.01%
2020/12/23	4	44.65	1	44.65	44.80	3	17,948	0.02%
2020/12/21	63	45.25	50	45.49	45.50	13	18,211	0.07%
2020/12/18	5	46.33	0	0.00	46.00	5	18,064	0.03%
2020/12/17	8	46.14	1	46.20	46.20	7	17,979	0.04%
2020/12/16	0	0.00	3	46.42	46.35	-3	18,050	-0.02%
2020/12/15	9	45.66	0	0.00	45.85	9	18,040	0.05%
2020/12/14	0	0.00	1	47.45	47.30	-1	17,640	-0.01%
2020/12/11	0	0.00	20	47.20	47.20	-20	17,326	-0.12%
2020/12/10	0	0.00	12	45.57	45.65	-12	16,697	-0.07%
2020/12/09	0	0.00	1	44.95	45.10	-1	16,532	-0.01%
2020/12/08	8	44.99	15.1	44.94	45.40	-7.1	16,584	-0.04%
2020/12/07	5	45.40	3	45.35	45.60	2	16,494	0.01%
2020/12/03	1	44.40	0	0.00	44.45	1	16,105	0.01%
2020/12/02	8	44.48	0	0.00	44.55	8	15,890	0.05%
2020/12/01	3	44.60	0	0.00	44.80	3	15,675	0.02%
2020/11/30	5	44.87	5	44.30	44.30	0	15,570	0.00%
2020/11/27	6	45.47	0	0.00	45.65	6	14,834	0.04%
2020/11/26	1.6	45.61	12	45.60	45.60	-10.4	14,746	-0.07%
2020/11/24	3	45.45	0	0.00	44.95	3	14,637	0.02%
2020/11/23	11	45.49	2	45.40	45.50	9	14,581	0.06%
2020/11/20	5	44.60	1	44.50	44.90	4	14,590	0.03%
2020/11/19	1	45.20	4	45.25	45.25	-3	14,975	-0.02%
2020/11/18	3	45.40	8	45.50	45.50	-5	14,881	-0.03%
2020/11/17	2	45.35	2	45.60	45.55	0	14,877	0.00%
2020/11/16	0	0.00	11	45.54	45.55	-11	14,813	-0.07%
2020/11/13	0	0.00	7	45.26	45.30	-7	14,784	-0.05%
2020/11/12	6	44.96	4	44.78	45.20	2	14,647	0.01%
2020/11/11	33	44.80	24.8	45.09	45.55	8.2	14,376	0.06%
2020/11/10	3	43.35	15	43.52	43.60	-12	13,554	-0.09%
2020/11/09	0	0.00	11	42.70	42.70	-11	13,328	-0.08%
2020/11/06	0	0.00	2	41.90	41.95	-2	13,253	-0.02%
2020/11/05	1	41.80	0	0.00	41.65	1	13,504	0.01%
2020/11/03	0	0.00	2	41.50	41.60	-2	13,592	-0.01%
2020/10/29	4	40.79	0	0.00	40.75	4	13,549	0.03%
2020/10/28	1	41.25	0	0.00	41.35	1	13,517	0.01%
2020/10/26	0	0.00	2	41.70	41.70	-2	13,648	-0.01%
2020/10/22	0	0.00	1	41.70	41.50	-1	13,769	-0.01%
2020/10/21	2	41.40	0	0.00	41.40	2	13,621	0.01%
2020/10/19	1	41.65	5.5	41.59	41.45	-4.5	13,652	-0.03%
2020/10/15	6	41.47	5	41.50	41.30	1	13,830	0.01%
2020/10/14	13	41.73	0	0.00	41.80	13	13,725	0.09%
2020/10/13	13	41.52	0	0.00	41.45	13	13,582	0.10%
2020/10/08	0	0.00	4	41.05	41.05	-4	13,607	-0.03%
2020/10/05	3	41.43	0	0.00	41.20	3	13,460	0.02%
2020/09/30	1	41.75	0	0.00	41.90	1	13,544	0.01%
2020/09/29	1	41.50	2	41.60	41.65	-1	13,566	-0.01%
2020/09/25	0	0.00	1	40.85	40.80	-1	13,727	-0.01%
2020/09/24	3	40.73	0	0.00	40.60	3	13,700	0.02%
2020/09/23	1	41.60	0	0.00	41.75	1	13,275	0.01%
2020/09/22	2	41.95	0	0.00	41.90	2	13,140	0.02%
2020/09/21	7	42.51	0	0.00	42.40	7	13,295	0.05%
2020/09/18	1	43.05	1.3	43.01	42.85	-0.3	13,252	0.00%
2020/09/17	2	43.28	0	0.00	43.25	2	13,119	0.02%
2020/09/15	0	0.00	1	43.65	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	12	43.45	43.65	-12	13,087	-0.09%
2020/09/11	0	0.00	5	43.40	43.45	-5	13,010	-0.04%
2020/09/10	1	42.30	7	42.97	43.05	-6	12,965	-0.05%
2020/09/09	5	41.90	0	0.00	42.25	5	12,854	0.04%
2020/09/04	1	42.15	1	42.50	42.45	0	13,169	0.00%
2020/09/03	0	0.00	1	42.70	42.75	-1	13,311	-0.01%
2020/09/02	5	42.17	0	0.00	42.20	5	13,346	0.04%
2020/09/01	2	42.60	0	0.00	42.80	2	13,346	0.01%
2020/08/31	5	42.98	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0	0.00	3	43.23	43.30	-3	13,213	-0.02%
2020/08/27	1	42.80	0	0.00	43.10	1	13,266	0.01%
2020/08/26	1	43.40	6	43.13	43.40	-5	13,235	-0.04%
2020/08/25	0	0.00	19	43.18	43.40	-19	13,156	-0.14%
2020/08/24	1	41.60	0	0.00	41.70	1	12,833	0.01%
2020/08/21	4	41.46	0	0.00	41.80	4	12,897	0.03%
2020/08/20	6	41.51	0	0.00	41.40	6	12,766	0.05%
2020/08/19	1	42.90	3	43.15	42.75	-2	12,709	-0.02%
2020/08/18	1	42.45	0	0.00	42.55	1	12,493	0.01%
2020/08/17	6	42.47	4	42.26	42.50	2	12,560	0.02%
2020/08/14	1	41.85	0	0.00	41.85	1	12,580	0.01%
2020/08/13	9	42.08	10	41.90	42.00	-1	12,658	-0.01%
2020/08/12	1	41.80	0	0.00	41.85	1	12,773	0.01%
2020/08/11	12	42.00	21	42.00	41.75	-9	12,660	-0.07%
2020/08/10	10	41.75	1	41.65	41.75	9	12,546	0.07%
2020/08/07	10	41.20	0	0.00	41.15	10	12,544	0.08%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/05	1	41.45	0	0.00	41.40	1	12,568	0.01%
2020/08/04	2	41.35	15	41.30	41.30	-13	12,604	-0.10%
2020/07/31	5	41.68	0	0.00	41.75	5	12,603	0.04%
2020/07/30	3	42.02	0	0.00	42.20	3	12,463	0.02%
2020/07/28	16	41.50	1	41.75	41.70	15	12,617	0.12%
2020/07/24	4	42.30	0	0.00	42.00	4	12,880	0.03%
2020/07/23	1	42.65	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	5	42.94	43.10	-5	12,889	-0.04%
2020/07/21	2	42.50	0	0.00	42.50	2	12,846	0.02%
2020/07/20	1	42.60	0	0.00	42.65	1	12,732	0.01%
2020/07/17	1	42.80	6	42.97	42.80	-5	12,866	-0.04%
2020/07/16	2	42.90	0	0.00	42.85	2	13,060	0.02%
2020/07/15	0	0.00	6	42.99	42.80	-6	13,046	-0.05%
2020/07/14	2	42.75	0	0.00	42.70	2	13,170	0.02%
2020/07/13	1	42.90	1	43.00	43.00	0	13,365	0.00%
2020/07/10	4	42.51	0	0.00	42.40	4	13,490	0.03%
2020/07/08	0	0.00	4	43.35	43.10	-4	13,617	-0.03%
2020/07/07	1	43.20	3	43.53	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	12	43.33	43.30	-12	13,742	-0.09%
2020/07/03	0	0.00	4	42.58	42.80	-4	13,867	-0.03%
2020/07/02	1	42.25	7	42.32	42.10	-6	14,007	-0.04%
2020/07/01	8	42.16	1	42.25	42.30	7	14,311	0.05%
2020/06/30	10	43.89	1	44.00	43.90	9	14,307	0.06%
2020/06/29	8	43.67	5	43.55	43.80	3	14,241	0.02%
2020/06/24	1	44.15	54.3	44.25	44.15	-53.3	14,247	-0.37%
2020/06/23	50	43.80	0	0.00	44.00	50	14,476	0.35%
2020/06/22	0	0.00	0.3	43.60	43.60	-0.3	14,552	0.00%
2020/06/19	0	0.00	2	43.80	43.60	-2	14,773	-0.01%
2020/06/18	4	43.70	2	43.85	43.85	2	14,934	0.01%
2020/06/17	3	44.03	3	44.13	44.30	0	15,019	0.00%
2020/06/16	0	0.00	4	44.18	44.10	-4	15,493	-0.03%
2020/06/15	1	43.05	2	43.10	43.10	-1	16,095	-0.01%
2020/06/12	3	43.07	0	0.00	43.25	3	16,407	0.02%
2020/06/11	3	43.83	2	45.00	43.60	1	16,848	0.01%
2020/06/10	0	0.00	1	44.55	44.60	-1	17,044	-0.01%
2020/06/05	0	0.00	2.7	43.48	43.50	-2.7	18,324	-0.01%
2020/06/03	1	43.30	1	43.30	43.55	0	18,973	0.00%
2020/06/01	5	42.74	2	43.00	42.50	3	18,967	0.02%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	2	42.40	0	0.00	42.05	2	18,742	0.01%
2020/05/26	0	0.00	4.3	42.61	42.45	-4.3	18,940	-0.02%
2020/05/22	3	41.87	2	41.65	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.35	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	3	42.28	42.25	-3	18,801	-0.02%
2020/05/19	0	0.00	6	41.80	42.00	-6	18,690	-0.03%
2020/05/18	0	0.00	3	41.28	41.20	-3	18,448	-0.02%
2020/05/15	1	41.10	5	41.17	41.15	-4	18,430	-0.02%
2020/05/14	1	40.80	0	0.00	40.55	1	18,263	0.01%
2020/05/13	2	40.70	0	0.00	40.95	2	18,156	0.01%
2020/05/12	1	41.05	0	0.00	41.20	1	18,167	0.01%
2020/05/11	0	0.00	2	41.30	41.20	-2	18,225	-0.01%
2020/05/07	7	40.52	0	0.00	40.50	7	18,279	0.04%
2020/05/06	4	40.40	0	0.00	40.55	4	18,315	0.02%
2020/05/05	0	0.00	1	40.85	40.65	-1	18,380	-0.01%
2020/05/04	5	40.76	16	40.67	40.75	-11	18,411	-0.06%
2020/04/30	1	42.00	11	42.09	42.30	-10	18,225	-0.05%
2020/04/29	0	0.00	19	41.16	41.05	-19	18,188	-0.10%
2020/04/27	9	39.88	3	39.97	40.10	6	18,723	0.03%
2020/04/24	3	39.33	0	0.00	39.20	3	18,683	0.02%
2020/04/23	1	39.25	4	39.83	39.60	-3	18,723	-0.02%
2020/04/22	6	38.96	1	39.35	39.45	5	18,721	0.03%
2020/04/21	18	39.15	3	39.17	39.00	15	18,670	0.08%
2020/04/20	2	40.30	1	40.35	40.10	1	18,566	0.01%
2020/04/17	2	41.00	8	40.78	40.60	-6	18,610	-0.03%
2020/04/16	3	40.27	3	40.30	40.20	0	18,482	0.00%
2020/04/15	2	40.90	8	40.79	41.05	-6	18,295	-0.03%
2020/04/14	0	0.00	15.4	39.82	40.65	-15.4	18,190	-0.08%
2020/04/13	22	39.66	1	39.85	39.50	21	18,003	0.12%
2020/04/10	1	38.65	5	39.14	39.20	-4	17,881	-0.02%
2020/04/09	15	38.16	0	0.00	38.20	15	17,767	0.08%
2020/04/08	0	0.00	3	38.05	37.95	-3	17,642	-0.02%
2020/04/07	16	37.18	20	37.40	37.25	-4	17,403	-0.02%
2020/04/06	11	37.21	38	37.24	37.30	-27	17,181	-0.16%
2020/03/31	6	37.68	0	0.00	37.55	6	16,767	0.04%
2020/03/30	0	0.00	1	38.00	37.90	-1	16,494	-0.01%
2020/03/27	2	38.15	7	38.25	38.30	-5	16,359	-0.03%
2020/03/26	2	37.50	1	37.20	37.30	1	16,114	0.01%
2020/03/25	6	37.14	0	0.00	37.10	6	16,112	0.04%
2020/03/24	2	36.35	1	37.00	36.25	1	15,922	0.01%
2020/03/23	5.1	35.61	3	36.27	36.00	2.1	15,817	0.01%
2020/03/20	14	35.84	4	36.45	37.50	10	15,842	0.06%
2020/03/19	23	35.67	10	35.50	34.85	13	15,428	0.08%
2020/03/18	11	36.94	0	0.00	36.85	11	15,332	0.07%
2020/03/17	4	37.30	0	0.00	37.35	4	15,127	0.03%
2020/03/16	11	38.43	3	39.30	38.05	8	14,810	0.05%
2020/03/13	18	37.68	3	38.50	39.65	15	14,425	0.10%
2020/03/12	8	40.83	0	0.00	40.50	8	13,472	0.06%
2020/03/11	3	42.42	0	0.00	42.15	3	13,056	0.02%
2020/03/10	7	42.37	3	42.53	42.35	4	13,022	0.03%
2020/03/09	24	42.54	0	0.00	42.35	24	12,848	0.19%
2020/03/06	14	44.22	0	0.00	44.20	14	12,372	0.11%
2020/03/05	0	45.15	0	0.00	45.15	0	12,347	0.00%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	8	43.91	0	0.00	43.95	8	12,678	0.06%
2020/02/27	8	44.47	0	0.00	44.45	8	13,147	0.06%
2020/02/26	3	44.70	0	0.00	44.70	3	13,411	0.02%
2020/02/25	10	44.75	0	0.00	44.95	10	13,301	0.08%
2020/02/24	11	45.06	0	0.00	45.00	11	13,338	0.08%
2020/02/21	5	45.75	0	0.00	45.70	5	13,244	0.04%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/14	1	46.00	12	46.07	46.15	-11	13,329	-0.08%
2020/02/12	0	0.00	3	46.48	46.35	-3	13,455	-0.02%
2020/02/11	0	0.00	4	45.90	46.00	-4	13,347	-0.03%
2020/02/07	1	45.35	0	0.00	45.40	1	14,026	0.01%
2020/02/06	5	45.75	3.8	45.95	46.00	1.2	14,017	0.01%
2020/02/05	15	45.00	1	45.15	45.40	14	13,961	0.10%
2020/02/04	1	44.90	3	44.97	45.05	-2	13,912	-0.01%
2020/02/03	2.1	44.31	0	0.00	44.15	2.1	13,979	0.02%
2020/01/31	2.1	45.08	0	0.00	45.05	2.1	13,806	0.02%
2020/01/30	5.1	45.41	4	45.43	45.00	1.1	13,719	0.01%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	7	47.04	47.15	-7	13,064	-0.05%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/15	5	46.70	0	0.00	46.80	5	12,907	0.04%
2020/01/13	12	46.80	19	46.61	46.80	-7	12,734	-0.05%
2020/01/10	0	0.00	1	46.30	46.40	-1	12,676	-0.01%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/07	2	46.20	6	46.20	46.30	-4	12,548	-0.03%
2020/01/03	0	0.00	1	46.80	46.75	-1	12,558	-0.01%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	3	46.47	2	46.48	46.40	1	12,504	0.01%
2019/12/27	0	0.00	13	46.60	46.75	-13	12,512	-0.10%
2019/12/26	2	46.45	0.2	46.45	46.50	1.8	12,435	0.01%
2019/12/25	5	46.45	0	0.00	46.45	5	12,509	0.04%
2019/12/20	0.8	46.55	7	46.76	46.75	-6.2	12,650	-0.05%
2019/12/19	2	46.75	3	46.65	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	2	46.55	46.75	-2	12,459	-0.02%
2019/12/17	9	46.26	0	0.00	46.50	9	12,454	0.07%
2019/12/16	1	46.55	0	0.00	46.60	1	12,268	0.01%
2019/12/13	8	47.00	16	46.97	47.15	-8	12,136	-0.07%
2019/12/12	0	0.00	7	46.10	46.05	-7	11,685	-0.06%
2019/12/11	3	46.08	10	45.83	45.95	-7	11,598	-0.06%
2019/12/09	0	0.00	0	45.35	45.45	0	11,404	0.00%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/12/02	0	0.00	1	44.65	44.80	-1	11,513	-0.01%
2019/11/29	4	44.98	0	0.00	44.80	4	11,431	0.03%
2019/11/28	1.2	45.40	0	0.00	45.40	1.2	11,208	0.01%
2019/11/27	2	45.73	1	45.85	45.85	1	11,107	0.01%
2019/11/26	1	46.35	1	46.30	46.00	0	10,945	0.00%
2019/11/25	1	45.55	4	45.93	46.10	-3	10,286	-0.03%
2019/11/22	1	45.00	0	0.00	45.30	1	10,034	0.01%
2019/11/21	1	45.00	2	45.00	45.05	-1	10,041	-0.01%
2019/11/20	3.6	45.23	2	45.28	45.45	1.6	9,948	0.02%
2019/11/19	1	45.40	0	0.00	45.55	1	9,880	0.01%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	5	45.10	0	0.00	45.10	5	9,986	0.05%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	4.5	45.42	1	45.55	45.55	3.5	10,259	0.03%
2019/11/08	0	0.00	10	45.45	45.60	-10	10,236	-0.10%
2019/11/07	18	46.11	2	45.35	45.50	16	10,148	0.16%
2019/11/06	7	45.81	6	45.76	45.85	1	9,873	0.01%
2019/11/05	2	45.25	1	45.30	44.95	1	9,380	0.01%
2019/10/31	2	45.15	0	0.00	44.55	2	9,553	0.02%
2019/10/28	0	0.00	1	45.50	45.30	-1	9,503	-0.01%
2019/10/25	0	0.00	2.7	45.44	45.50	-2.7	9,528	-0.03%
2019/10/24	0	0.00	1.3	45.33	45.55	-1.3	9,527	-0.01%
2019/10/21	0	0.00	15	45.30	45.40	-15	9,511	-0.16%
2019/10/16	0	0.00	2	45.05	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	3	45.07	44.95	-3	9,492	-0.03%
2019/10/09	1	43.95	0	0.00	43.90	1	9,473	0.01%
2019/10/07	0.2	44.05	0	0.00	44.00	0.2	9,406	0.00%
2019/10/04	2	44.00	0	0.00	44.00	2	9,453	0.02%
2019/10/03	2	44.20	0	0.00	44.10	2	9,476	0.02%
2019/10/01	0	0.00	4	44.80	45.00	-4	9,586	-0.04%
2019/09/27	0	0.00	1	44.65	44.55	-1	9,708	-0.01%
2019/09/23	7	44.79	0	0.00	44.85	7	10,504	0.07%
2019/09/18	0	0.00	2	45.60	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	20	44.95	45.55	-20	10,693	-0.19%
2019/09/16	0	0.00	1	45.25	45.30	-1	10,762	-0.01%
2019/09/11	1	44.70	1	44.75	44.95	0	10,826	0.00%
2019/09/10	5	44.92	11	44.96	44.90	-6	10,813	-0.06%
2019/09/09	1	44.30	2	44.45	44.55	-1	10,670	-0.01%
2019/09/06	1	43.95	0	0.00	44.00	1	10,567	0.01%
2019/09/05	20	43.85	6	43.95	43.95	14	10,660	0.13%
2019/09/03	2	43.40	0	0.00	43.25	2	10,585	0.02%
2019/09/02	2	43.45	2	43.50	43.50	0	10,671	0.00%
2019/08/22	2	43.30	0	0.00	43.10	2	10,813	0.02%
2019/08/20	3	43.07	2	43.03	42.90	1	11,111	0.01%
2019/08/16	3	42.67	1	43.30	43.15	2	11,048	0.02%
2019/08/14	2	42.28	0	0.00	42.05	2	11,055	0.02%
2019/08/13	1	42.50	1	42.45	42.30	0	11,116	0.00%
2019/08/07	3	41.70	0	0.00	41.65	3	11,618	0.03%
2019/08/06	3	41.18	2	41.90	41.70	1	11,901	0.01%
2019/08/05	1	42.00	1	42.05	42.00	0	11,942	0.00%
2019/08/02	2	42.35	0	0.00	42.35	2	11,942	0.02%
2019/07/31	0	0.00	3	43.33	43.20	-3	12,042	-0.02%
2019/07/30	3	43.50	0	0.00	43.50	3	11,991	0.03%
2019/07/29	2	43.58	0	0.00	43.55	2	12,158	0.02%
2019/07/26	0	0.00	4	43.55	43.50	-4	12,256	-0.03%
2019/07/25	1	43.60	0	0.00	43.90	1	12,432	0.01%
2019/07/22	0	0.00	1	43.85	43.60	-1	12,563	-0.01%
2019/07/19	1	43.60	1	43.50	43.50	0	12,593	0.00%
2019/07/18	5	43.55	5	43.45	43.45	0	12,590	0.00%
2019/07/15	2	43.90	4	43.88	43.85	-2	12,428	-0.02%
2019/07/12	5	44.03	0	0.00	43.95	5	12,723	0.04%
2019/07/11	2	44.20	0	0.00	44.20	2	12,840	0.02%
2019/07/10	3	44.40	3	44.30	44.30	0	13,018	0.00%
2019/07/09	6	44.00	0	0.00	44.05	6	13,055	0.05%
2019/07/08	1	44.10	0	0.00	44.20	1	13,061	0.01%
2019/07/05	1	44.15	0	0.00	44.30	1	13,178	0.01%
2019/07/04	10	44.40	4	44.44	44.35	6	13,236	0.05%
2019/07/03	2	46.00	2	46.10	46.10	0	13,177	0.00%
2019/07/02	0	0.00	5	46.26	46.25	-5	13,031	-0.04%
2019/07/01	2	46.25	5	46.25	46.25	-3	12,781	-0.02%
2019/06/28	3	45.87	0	0.00	45.85	3	12,611	0.02%
2019/06/27	0	0.00	4	45.80	45.80	-4	12,572	-0.03%
2019/06/26	1	45.35	22	45.26	45.40	-21	12,505	-0.17%
2019/06/25	5	44.95	4	44.95	44.90	1	12,469	0.01%
2019/06/24	2	44.90	1.2	44.90	44.90	0.8	12,607	0.01%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/19	1	44.80	3	44.67	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	2	44.43	44.50	-2	12,656	-0.02%
2019/06/17	0	0.00	1	44.10	44.10	-1	12,868	-0.01%
2019/06/14	1	43.75	0	0.00	43.55	1	13,091	0.01%
2019/06/13	4	43.68	0	0.00	43.65	4	13,170	0.03%
2019/06/12	1	43.90	0	0.00	44.35	1	13,250	0.01%
2019/06/10	1	43.75	2	44.05	44.15	-1	13,370	-0.01%
2019/06/06	0	0.00	2	43.00	43.15	-2	13,441	-0.01%
2019/06/05	2	43.28	0	0.00	43.10	2	13,478	0.01%
2019/06/04	0	0.00	1	43.65	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	2	43.30	43.65	-2	13,451	-0.01%
2019/05/30	1	42.75	12	42.71	42.60	-11	13,379	-0.08%
2019/05/29	3	42.45	13.5	42.40	42.45	-10.5	13,576	-0.08%
2019/05/28	39	42.22	25.5	42.46	42.30	13.5	13,740	0.10%
2019/05/27	27	42.18	0	0.00	42.30	27	13,665	0.20%
2019/05/24	3	42.10	1	42.20	42.00	2	13,806	0.01%
2019/05/22	4	42.50	0	0.00	42.50	4	13,835	0.03%
2019/05/21	1	42.80	0	0.00	43.05	1	13,864	0.01%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/17	1	41.95	0	0.00	41.90	1	13,636	0.01%
2019/05/16	6	42.45	0	0.00	42.00	6	13,498	0.04%
2019/05/15	4	43.24	0	0.00	43.25	4	13,362	0.03%
2019/05/14	6	43.07	0	0.00	43.15	6	13,373	0.04%
2019/05/13	5	44.09	0	0.00	43.80	5	13,270	0.04%
2019/05/09	11	44.75	0	0.00	44.60	11	13,436	0.08%
2019/05/08	2	45.10	1	45.15	45.05	1	13,438	0.01%
2019/05/07	7	45.43	2	45.60	45.40	5	13,491	0.04%
2019/05/06	2	45.80	6	45.60	45.60	-4	13,686	-0.03%
2019/05/03	0	0.00	5	46.16	46.15	-5	13,628	-0.04%
2019/05/02	0	0.00	13	46.06	46.40	-13	13,506	-0.10%
2019/04/30	1	45.75	0	0.00	45.60	1	13,422	0.01%
2019/04/29	2	45.50	0	0.00	45.70	2	13,422	0.01%
2019/04/26	3	45.35	1	45.25	45.50	2	13,449	0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	2	45.33	45.35	-2	14,182	-0.01%
2019/04/22	0	0.00	1	45.30	45.25	-1	14,494	-0.01%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	5	44.70	17	44.88	45.00	-12	14,768	-0.08%
2019/04/17	0	0.00	0	45.20	45.20	0	14,610	0.00%
2019/04/16	14	45.23	0	0.00	45.30	14	14,477	0.10%
2019/04/12	2	45.70	0	0.00	45.70	2	14,335	0.01%
2019/04/11	1	45.50	0	0.00	45.55	1	14,325	0.01%
2019/04/10	7	45.44	1	45.45	45.50	6	14,249	0.04%
2019/04/08	1	45.35	0	0.00	45.35	1	14,074	0.01%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	4	45.96	0	0.00	46.00	4	13,773	0.03%
2019/04/01	2	45.85	3	46.00	45.60	-1	13,728	-0.01%
2019/03/29	3	45.00	11	45.85	46.00	-8	13,562	-0.06%
2019/03/28	1	44.70	0	0.00	45.10	1	13,404	0.01%
2019/03/27	12	45.04	0	0.00	44.95	12	13,331	0.09%
2019/03/26	10	45.54	0	0.00	45.50	10	13,224	0.08%
2019/03/25	18	45.67	10	45.75	45.55	8	13,349	0.06%
2019/03/22	2	46.40	2	47.00	46.40	0	13,166	0.00%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	5	46.95	1	47.30	47.15	4	13,050	0.03%
2019/03/19	0	0.00	2	46.78	46.95	-2	12,850	-0.02%
2019/03/14	1	45.45	1	45.30	45.25	0	12,452	0.00%
2019/03/13	0	0.00	2	45.40	45.25	-2	12,434	-0.02%
2019/03/12	0	0.00	5	45.07	45.00	-5	12,423	-0.04%
2019/03/11	6	44.57	1	44.65	44.50	5	12,436	0.04%
2019/03/08	7	44.68	0	0.00	44.70	7	12,490	0.06%
2019/03/06	0	0.00	1	45.15	45.15	-1	12,732	-0.01%
2019/03/05	0	0.00	2	45.10	45.10	-2	12,846	-0.02%
2019/03/04	3	44.73	6	45.06	45.15	-3	12,921	-0.02%
2019/02/27	1	45.30	0	0.00	45.50	1	12,758	0.01%
2019/02/26	22	45.44	6	45.52	45.45	16	12,558	0.13%
2019/02/25	5	45.17	2	45.18	45.30	3	12,239	0.02%
2019/02/22	2	44.98	2	45.05	45.00	0	12,147	0.00%
2019/02/21	18	44.99	5	45.10	45.10	13	12,083	0.11%
2019/02/20	16	44.96	1	45.00	45.05	15	12,003	0.12%
2019/02/19	9	44.84	2	44.80	44.85	7	11,846	0.06%
2019/02/18	1	44.75	1	44.70	44.75	0	11,801	0.00%
2019/02/15	1	44.40	0	0.00	44.40	1	11,767	0.01%
2019/02/14	2	44.58	1	44.90	44.50	1	11,660	0.01%
2019/02/13	4	44.53	0	0.00	44.60	4	11,458	0.03%
2019/02/12	3	44.28	1	44.30	44.30	2	11,447	0.02%
2019/02/11	3	44.47	0	0.00	44.15	3	11,317	0.03%
2019/01/28	14	44.48	1	44.50	44.60	13	10,954	0.12%
2019/01/25	3	44.02	7	44.06	44.00	-4	10,827	-0.04%
2019/01/24	3	44.15	1	44.15	44.05	2	10,643	0.02%
2019/01/22	1	44.25	5	44.15	44.25	-4	10,710	-0.04%
2019/01/17	10	44.18	3	44.15	44.05	7	11,002	0.06%
2019/01/16	23	44.06	3	44.20	44.00	20	10,922	0.18%
2019/01/15	11	44.67	10	44.70	44.60	1	10,614	0.01%
2019/01/14	7	45.08	5	45.05	45.00	2	10,342	0.02%
2019/01/11	4	46.15	0.1	46.25	45.95	3.9	10,140	0.04%
2019/01/09	1	47.00	3	46.73	47.05	-2	10,011	-0.02%
2019/01/03	2	45.85	0	0.00	45.80	2	10,903	0.02%
2019/01/02	6	46.30	0	0.00	46.10	6	11,063	0.05%
2018/12/28	1	46.55	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0	0.00	1	46.90	46.95	-1	11,424	-0.01%
2018/12/26	1	46.60	0	0.00	46.50	1	11,549	0.01%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/20	2	46.98	1	46.95	47.05	1	12,555	0.01%
2018/12/18	5	47.11	0	0.00	47.05	5	12,666	0.04%
2018/12/17	0	0.00	1	47.75	47.75	-1	12,959	-0.01%
2018/12/14	2	47.58	0	0.00	47.45	2	13,129	0.02%
2018/12/13	10	47.78	10	47.95	48.05	0	13,081	0.00%
2018/12/12	2	47.60	0	0.00	47.55	2	13,095	0.02%
2018/12/10	3	47.43	0	0.00	47.50	3	12,977	0.02%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	5	48.34	0	0.00	48.35	5	12,874	0.04%
2018/12/03	12	49.14	0	0.00	49.15	12	12,840	0.09%
2018/11/29	7	48.74	0.5	48.70	48.60	6.5	12,537	0.05%
2018/11/28	2	48.93	0	0.00	48.85	2	12,400	0.02%
2018/11/27	6	49.52	0	0.00	49.10	6	12,281	0.05%
2018/11/23	0	0.00	1	50.30	50.10	-1	12,218	-0.01%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	1	50.50	2	50.70	50.70	-1	12,268	-0.01%
2018/11/20	1	51.10	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	3	51.23	51.50	-3	12,437	-0.02%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	2	51.00	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	4	50.55	50.90	-4	12,772	-0.03%
2018/11/07	0	0.00	12.9	50.06	50.30	-12.9	12,670	-0.10%
2018/11/06	0	0.00	16	49.55	49.80	-16	12,719	-0.13%
2018/11/02	1	48.65	1	48.25	48.90	0	12,682	0.00%
2018/11/01	4	47.93	3	48.22	48.30	1	12,704	0.01%
2018/10/31	6	48.08	1	48.45	48.45	5	12,664	0.04%
2018/10/29	3	46.80	0	0.00	46.90	3	12,550	0.02%
2018/10/26	5	47.25	6	46.45	47.10	-1	12,485	-0.01%
2018/10/25	4	48.29	1	48.40	48.00	3	12,226	0.02%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/22	3	50.20	0	0.00	50.00	3	12,160	0.02%
2018/10/19	0	0.00	3	50.03	50.20	-3	12,270	-0.02%
2018/10/18	0	0.00	6	49.85	49.60	-6	12,235	-0.05%
2018/10/16	1	49.85	0	0.00	49.70	1	12,337	0.01%
2018/10/15	10	49.86	0	0.00	49.95	10	12,269	0.08%
2018/10/12	1	49.15	1	50.10	50.10	0	12,013	0.00%
2018/10/11	13.6	49.90	2	49.95	49.65	11.6	11,865	0.10%
2018/10/08	0	0.00	5	51.38	51.60	-5	11,184	-0.04%
2018/10/05	3	50.43	5	51.46	50.90	-2	11,086	-0.02%
2018/10/04	2	51.30	0	0.00	51.60	2	10,810	0.02%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	6	51.93	0	0.00	52.10	6	10,636	0.06%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/28	10	51.65	10	51.65	51.80	0	10,484	0.00%
2018/09/27	1	51.60	4	51.70	51.90	-3	10,330	-0.03%
2018/09/26	12	51.13	10	51.20	51.00	2	10,162	0.02%
2018/09/25	0	0.00	8	51.46	51.10	-8	10,326	-0.08%
2018/09/21	5	50.74	12	51.00	51.10	-7	10,288	-0.07%
2018/09/20	1	50.40	4	50.55	50.40	-3	9,862	-0.03%
2018/09/19	6	50.08	6	50.13	50.30	0	9,754	0.00%
2018/09/18	0	0.00	3	50.13	50.00	-3	9,957	-0.03%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/14	4	50.20	0	0.00	50.10	4	10,481	0.04%
2018/09/13	0	0.00	1	50.10	49.90	-1	10,634	-0.01%
2018/09/11	5	49.60	0	0.00	49.80	5	11,015	0.05%
2018/09/10	2	49.45	2	49.50	49.40	0	11,238	0.00%
2018/09/07	4	49.74	0	0.00	49.50	4	11,443	0.03%
2018/09/06	3	50.20	0	0.00	50.10	3	11,466	0.03%
2018/09/05	1	50.50	1	50.30	50.20	0	11,510	0.00%
2018/09/04	1	50.80	0	0.00	50.90	1	11,548	0.01%
2018/09/03	1	50.60	0	0.00	50.60	1	11,551	0.01%
2018/08/30	6.3	50.51	6.4	50.51	50.50	-0.1	11,622	0.00%
2018/08/29	0	0.00	22	50.79	50.90	-22	11,686	-0.19%
2018/08/28	0	0.00	6	50.80	50.80	-6	11,740	-0.05%
2018/08/27	2	50.15	5	50.46	50.70	-3	11,774	-0.03%
2018/08/24	2	49.83	0	0.00	49.85	2	11,640	0.02%
2018/08/23	1	50.10	0	0.00	50.10	1	11,918	0.01%
2018/08/22	3	50.03	0	0.00	50.10	3	12,211	0.02%
2018/08/21	22	50.00	0	0.00	50.00	22	12,096	0.18%
2018/08/20	2	49.93	0	0.00	49.90	2	12,047	0.02%
2018/08/15	4	50.10	0	0.00	50.10	4	11,943	0.03%
2018/08/13	11.8	50.05	6	50.18	50.10	5.8	12,264	0.05%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/09	3	50.70	0	0.00	50.40	3	12,483	0.02%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	1	50.60	0	0.00	50.40	1	12,831	0.01%
2018/08/02	3	50.27	0	0.00	50.20	3	13,141	0.02%
2018/08/01	2	50.80	2	50.90	51.00	0	13,112	0.00%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/27	0	0.00	0.4	50.30	50.20	-0.4	13,116	0.00%
2018/07/26	2	50.05	0	0.00	50.30	2	13,168	0.02%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/20	1	50.90	7	50.63	51.00	-6	13,127	-0.05%
2018/07/19	1	50.90	0	0.00	50.80	1	13,137	0.01%
2018/07/18	5	50.80	0	0.00	50.80	5	13,137	0.04%
2018/07/16	0.2	50.80	0	0.00	50.70	0.2	13,165	0.00%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	1	50.40	50.70	-1	13,283	-0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	2	50.30	50.10	-2	13,363	-0.01%
2018/07/06	3	49.30	4	49.50	49.45	-1	13,375	-0.01%
2018/07/05	6	49.60	4.4	49.72	49.80	1.6	13,409	0.01%
2018/07/04	4	49.90	1	49.90	50.00	3	13,615	0.02%
2018/07/03	8	50.09	0.2	50.00	50.00	7.8	13,638	0.06%
2018/07/02	0	0.00	1	50.60	50.30	-1	13,535	-0.01%
2018/06/29	2	50.80	2	50.95	51.10	0	13,434	0.00%
2018/06/28	0	0.00	8	50.70	50.50	-8	13,314	-0.06%
2018/06/27	10	50.77	0	0.00	50.50	10	13,279	0.08%
2018/06/26	6	51.08	1	51.00	50.90	5	13,056	0.04%
2018/06/25	0	0.00	2	53.20	53.20	-2	12,832	-0.02%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	24	54.01	53.90	-24	12,476	-0.19%
2018/06/20	0	0.00	4.8	53.67	53.70	-4.8	12,714	-0.04%
2018/06/19	0.2	53.00	0	0.00	53.00	0.2	12,672	0.00%
2018/06/15	2	52.80	0	0.00	53.70	2	12,431	0.02%
2018/06/14	1	53.10	1.7	53.31	52.90	-0.7	12,213	-0.01%
2018/06/13	8	53.86	3	53.90	54.00	5	12,056	0.04%
2018/06/12	0	0.00	2	53.30	53.50	-2	12,349	-0.02%
2018/06/11	0	0.00	2.1	53.60	53.70	-2.1	12,305	-0.02%
2018/06/07	0	0.00	2	53.75	54.00	-2	12,354	-0.02%
2018/06/06	1	52.90	3	53.27	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	4	52.43	52.80	-4	12,333	-0.03%
2018/06/01	3	51.73	2	52.00	51.80	1	12,348	0.01%
2018/05/30	6	51.43	0	0.00	51.20	6	12,242	0.05%
2018/05/29	1	52.90	0	0.00	52.80	1	12,296	0.01%
2018/05/24	0	0.00	7	53.47	53.50	-7	12,646	-0.06%
2018/05/23	0	0.00	13	53.05	53.30	-13	12,693	-0.10%
2018/05/22	0	0.00	11	53.45	53.70	-11	12,665	-0.09%
2018/05/21	0.2	53.00	3	53.07	53.20	-2.9	12,638	-0.02%
2018/05/18	0	0.00	15	52.82	52.90	-15	12,560	-0.12%
2018/05/17	0	0.00	17	52.61	52.50	-17	12,527	-0.14%
2018/05/16	0	0.00	3	52.10	52.20	-3	12,388	-0.02%
2018/05/15	1	51.20	1	52.20	51.20	0	12,430	0.00%
2018/05/14	0	0.00	1	52.00	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	3	51.57	51.80	-3	12,840	-0.02%
2018/05/10	0	0.00	6	51.03	51.00	-6	12,734	-0.05%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	0.3	50.70	50.70	-0.3	12,895	0.00%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/02	0	0.00	113	51.01	51.30	-113	13,013	-0.87%	大賣/鉅額交易
2018/04/30	0	0.00	6	50.92	51.00	-6	13,175	-0.05%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/25	3	50.00	1	50.10	50.30	2	13,266	0.02%
2018/04/24	0.1	50.20	0	0.00	50.20	0.1	13,388	0.00%
2018/04/20	5	50.20	0	0.00	50.40	5	13,801	0.04%
2018/04/19	0	0.00	1.2	50.48	50.60	-1.2	14,009	-0.01%
2018/04/18	1	50.10	5.8	49.96	50.00	-4.8	14,012	-0.03%
2018/04/17	4	50.14	0	0.00	49.95	4	14,128	0.03%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	0	0.00	6	51.00	51.20	-6	14,345	-0.04%
2018/04/12	7	50.96	0	0.00	51.00	7	14,474	0.05%
2018/04/11	100	51.00	105	51.63	51.00	-5	14,669	-0.03%	大賣/
2018/04/10	0	0.00	4	50.80	51.00	-4	14,659	-0.03%
2018/04/02	0	0.00	11	50.10	50.10	-11	14,519	-0.08%
2018/03/30	19	50.30	0	0.00	50.10	19	14,685	0.13%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	2	50.20	20	50.20	50.30	-18	14,603	-0.12%
2018/03/26	26	50.28	1	50.20	50.40	25	14,557	0.17%
2018/03/23	111	50.31	0	0.00	50.30	111	14,657	0.76%	大買/鉅額交易
2018/03/21	0	0.00	11	51.40	51.50	-11	14,331	-0.08%
2018/03/20	1	51.30	5	51.40	51.70	-4	14,382	-0.03%
2018/03/16	6	50.92	1	51.50	51.70	5	14,383	0.03%
2018/03/13	1.5	51.53	0.4	51.60	51.60	1.2	14,188	0.01%
2018/03/12	5	51.70	12	51.78	51.80	-7	14,194	-0.05%
2018/03/08	5	50.52	3	50.57	50.40	2	14,429	0.01%
2018/03/07	0	0.00	1	50.50	50.30	-1	14,758	-0.01%
2018/03/06	2	50.60	1	50.40	50.30	1	15,322	0.01%
2018/03/05	5	50.34	10	50.20	50.10	-5	15,600	-0.03%
2018/03/02	12	51.30	3	51.40	50.80	9	15,494	0.06%
2018/03/01	6	51.80	0	0.00	52.20	6	15,358	0.04%
2018/02/27	0	0.00	20	52.40	52.20	-20	15,405	-0.13%
2018/02/26	0	0.00	94	52.40	52.20	-94	15,360	-0.61%
2018/02/23	0	0.00	4	52.10	52.30	-4	15,567	-0.03%
2018/02/22	0	0.00	100	51.60	51.80	-100	16,252	-0.62%
2018/02/21	3	51.40	2	51.70	51.90	1	16,922	0.01%
2018/02/12	1	51.00	0	0.00	51.00	1	16,782	0.01%
2018/02/09	20	50.60	0	0.00	50.20	20	16,786	0.12%
2018/02/08	0	0.00	54	50.71	50.60	-54	16,607	-0.33%
2018/02/07	0	0.00	1	50.60	50.20	-1	16,574	-0.01%
2018/02/06	73	49.43	0	0.00	49.20	73	16,301	0.45%
2018/02/05	7	52.13	0	0.00	52.10	7	15,858	0.04%
2018/02/02	2	53.50	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1	54.10	54.00	-1	15,579	-0.01%
2018/01/31	0	0.00	2	54.00	54.20	-2	15,496	-0.01%
2018/01/30	4	53.30	0	0.00	53.10	4	15,396	0.03%
2018/01/29	5	53.50	5	53.78	54.00	0	15,380	0.00%
2018/01/26	3	52.93	1	53.20	53.20	2	15,407	0.01%
2018/01/25	1	53.00	3	53.30	53.40	-2	15,563	-0.01%
2018/01/24	4	52.85	5	52.90	52.80	-1	15,373	-0.01%
2018/01/22	1	53.60	0	0.00	54.10	1	15,357	0.01%
2018/01/19	2	53.50	0	0.00	53.90	2	15,384	0.01%
2018/01/18	2	53.70	3	54.07	53.80	-1	15,268	-0.01%
2018/01/17	54	54.19	6	54.12	54.20	48	15,074	0.32%
2018/01/16	3	54.13	23	54.46	54.80	-20	14,907	-0.13%
2018/01/15	1	53.50	10	54.03	54.10	-9	14,546	-0.06%
2018/01/10	5	53.20	4	53.08	53.00	1	14,236	0.01%
2018/01/09	2	52.40	7	52.40	52.50	-5	14,055	-0.04%
2018/01/08	0	0.00	7	52.13	52.50	-7	13,984	-0.05%
2018/01/05	6	52.10	2	52.30	52.20	4	13,900	0.03%
2018/01/04	0	0.00	6	51.75	51.90	-6	13,779	-0.04%
2018/01/03	4	51.40	20	51.38	51.50	-16	13,865	-0.12%