富邦金 (2881)-凱基-岡山券商分點個股進出

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
90.9
漲跌
▲1.3
漲幅
+1.45%
成交量
16,628張
產業
上市金融類股
2609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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/12/03	0	0.00	1	90.50	90.90	-1	19,903	-0.01%
2024/12/02	1	89.60	0	0.00	89.60	1	19,848	0.01%
2024/11/29	2.5	88.24	0	0.00	88.00	2.5	20,072	0.01%
2024/11/28	3	88.97	0	0.00	88.90	3	20,202	0.02%
2024/11/27	0.3	89.60	0	0.00	88.80	0.3	20,230	0.00%
2024/11/26	0	0.00	2	90.30	90.10	-2	20,064	-0.01%
2024/11/25	0	0.00	2.3	90.37	90.50	-2.3	20,113	-0.01%
2024/11/22	0	89.80	0	0.00	89.30	0	20,004	0.00%
2024/11/21	4.2	89.50	0	0.00	89.30	4.2	19,779	0.02%
2024/11/20	1	90.60	0	0.00	90.50	1	19,500	0.01%
2024/11/19	2.4	89.52	0	0.00	91.40	2.4	19,195	0.01%
2024/11/18	2.6	89.85	2.7	90.53	89.80	-0.2	19,010	0.00%
2024/11/15	0	0.00	4	91.90	91.00	-4	18,924	-0.02%
2024/11/14	0	90.40	0	0.00	90.30	0	19,385	0.00%
2024/11/13	2.4	90.66	0	0.00	91.00	2.4	19,364	0.01%
2024/11/12	0.1	92.00	0	0.00	91.70	0.1	19,422	0.00%
2024/11/11	4	91.75	0	0.00	91.70	4	19,260	0.02%
2024/11/08	0	92.60	0.1	92.50	92.90	0	19,387	0.00%
2024/11/07	0	92.40	0	0.00	92.20	0	19,670	0.00%
2024/11/06	0	91.90	0	0.00	91.40	0	19,744	0.00%
2024/11/04	2	92.00	7	92.03	92.30	-5	20,306	-0.02%
2024/11/01	2.2	89.36	0	0.00	90.40	2.2	20,761	0.01%
2024/10/30	1	90.71	1	91.50	90.80	0	20,654	0.00%
2024/10/29	2.2	91.22	1	90.90	91.60	1.2	20,802	0.01%
2024/10/28	0	0.00	37.1	92.06	91.90	-37.1	20,934	-0.18%
2024/10/24	1	91.70	0	0.00	91.30	1	21,308	0.00%
2024/10/23	0	92.20	0	0.00	92.10	0	21,408	0.00%
2024/10/22	0	92.70	14	93.01	93.30	-14	21,571	-0.06%
2024/10/21	2	91.40	1	90.90	90.90	1	21,814	0.00%
2024/10/18	2	93.30	9.2	93.06	93.20	-7.2	22,227	-0.03%
2024/10/17	0	0.00	0.2	90.93	91.60	-0.2	22,362	0.00%
2024/10/16	0.3	90.50	0.1	91.00	90.30	0.3	22,691	0.00%
2024/10/15	0.2	91.48	0	0.00	91.90	0.2	22,761	0.00%
2024/10/14	5	90.50	0	0.00	90.50	5	22,995	0.02%
2024/10/08	1	90.80	3.1	90.89	91.40	-2.1	24,555	-0.01%
2024/10/04	7	89.93	1	89.90	90.10	6	24,759	0.02%
2024/10/01	2.1	90.44	0	0.00	90.70	2.1	24,857	0.01%
2024/09/30	1	90.80	5	91.10	90.40	-4	24,899	-0.02%
2024/09/27	7.1	92.70	1	91.60	91.30	6.1	25,011	0.02%
2024/09/26	0	93.30	5.2	93.61	93.00	-5.2	25,013	-0.02%
2024/09/25	0.1	93.00	0	0.00	93.30	0.1	25,065	0.00%
2024/09/24	0	91.90	16	92.04	92.60	-16	25,081	-0.06%
2024/09/23	4.2	90.48	4	90.73	91.90	0.2	24,959	0.00%
2024/09/20	7	90.44	0.3	90.02	90.80	6.8	24,779	0.03%
2024/09/19	0	89.00	1	89.00	89.30	-1	24,364	0.00%
2024/09/18	1	87.10	0.7	87.80	87.10	0.4	24,275	0.00%
2024/09/16	0.1	86.79	0	0.00	86.80	0.1	24,356	0.00%
2024/09/13	0.1	86.56	1	86.30	86.70	-0.9	24,457	0.00%
2024/09/12	1	86.40	1	86.10	85.80	0	24,581	0.00%
2024/09/11	1.3	85.62	8	85.75	85.50	-6.7	24,518	-0.03%
2024/09/10	0.2	87.20	0	0.00	86.40	0.2	24,405	0.00%
2024/09/09	11.3	85.81	1	85.80	86.00	10.3	24,202	0.04%
2024/09/06	3.1	92.69	0	0.00	92.50	3.1	23,818	0.01%
2024/09/05	1.3	91.74	2	92.30	92.30	-0.7	23,891	0.00%
2024/09/04	5.4	90.52	2	90.95	90.50	3.4	23,916	0.01%
2024/09/03	2	93.80	0	0.00	93.70	2	23,666	0.01%
2024/09/02	0.1	93.60	0	0.00	94.00	0.1	23,793	0.00%
2024/08/30	1	92.20	0	0.00	91.90	1	23,527	0.00%
2024/08/29	1	91.10	1	91.40	91.30	0	23,260	0.00%
2024/08/28	1	91.80	10	92.00	92.00	-9	23,201	-0.04%
2024/08/27	5.4	91.86	0	0.00	92.20	5.4	23,547	0.02%
2024/08/26	1.6	91.60	1.5	90.54	91.90	0.1	23,570	0.00%
2024/08/23	12	88.48	3	87.63	89.00	9	23,443	0.04%
2024/08/22	0.4	88.34	1.5	87.53	88.10	-1.1	23,449	0.00%
2024/08/21	1	88.80	0	0.00	89.20	1	23,410	0.00%
2024/08/20	8.7	89.12	0	0.00	88.80	8.7	23,578	0.04%
2024/08/19	1	90.80	0.1	91.00	90.00	0.9	23,460	0.00%
2024/08/16	0	0.00	18.6	91.75	92.40	-18.6	23,206	-0.08%
2024/08/15	0	89.00	3	89.13	89.00	-3	22,631	-0.01%
2024/08/14	1	89.20	2	89.20	89.30	-1	22,604	0.00%
2024/08/13	2	87.10	1.2	87.40	87.50	0.8	22,552	0.00%
2024/08/12	3.1	86.80	1	87.30	86.80	2.1	23,115	0.01%
2024/08/09	4	86.52	14.5	86.42	86.00	-10.4	23,645	-0.04%
2024/08/08	0	82.90	1.4	83.99	83.10	-1.4	23,424	-0.01%
2024/08/07	5.3	82.78	2	82.00	82.60	3.3	23,402	0.01%
2024/08/06	10.4	80.36	6	80.10	80.70	4.4	23,694	0.02%
2024/08/05	10.7	81.79	1	81.80	79.00	9.7	23,480	0.04%
2024/08/02	0.7	86.79	2	87.10	86.90	-1.3	22,894	-0.01%
2024/08/01	0	88.76	0	0.00	88.20	0	22,777	0.00%
2024/07/31	0	0.00	2	87.76	88.20	-2	22,727	-0.01%
2024/07/30	0.2	86.50	3	85.97	86.50	-2.8	22,520	-0.01%
2024/07/29	2	87.00	1	87.00	87.20	1	22,530	0.00%
2024/07/26	1.1	84.64	0	0.00	84.90	1.1	22,333	0.00%
2024/07/23	1	85.00	1	84.90	85.50	0	22,420	0.00%
2024/07/22	1.1	83.45	8	82.81	82.60	-6.9	22,386	-0.03%
2024/07/19	4.1	85.89	7.4	85.96	86.10	-3.3	21,848	-0.02%
2024/07/18	2.4	89.17	0	0.00	89.90	2.4	21,122	0.01%
2024/07/17	0.6	91.01	4.2	91.96	91.00	-3.7	20,524	-0.02%
2024/07/16	1.1	91.02	5	91.10	91.70	-3.9	20,248	-0.02%
2024/07/15	2.2	90.87	15.2	90.44	90.90	-13	20,299	-0.06%
2024/07/12	0.4	91.85	6	91.90	91.90	-5.6	20,058	-0.03%
2024/07/11	5.7	92.78	3.3	92.39	92.40	2.4	19,740	0.01%
2024/07/10	2.5	88.84	1.7	89.50	89.10	0.8	19,336	0.00%
2024/07/09	6.7	85.83	2	85.50	86.00	4.7	18,931	0.02%
2024/07/08	1.5	85.18	3.1	85.96	86.00	-1.6	18,906	-0.01%
2024/07/05	4.3	84.59	6.1	84.66	84.90	-1.8	18,872	-0.01%
2024/07/04	9.9	83.58	3	83.87	83.70	6.9	18,683	0.04%
2024/07/03	7.1	83.01	3	82.00	83.30	4.1	18,577	0.02%
2024/07/02	1.3	80.86	0	0.00	81.00	1.3	18,231	0.01%
2024/07/01	2	80.00	4.5	80.13	80.40	-2.5	18,105	-0.01%
2024/06/28	0	0.00	2	78.70	79.30	-2	17,915	-0.01%
2024/06/26	2.3	78.03	0	0.00	77.80	2.3	17,536	0.01%
2024/06/25	0	0.00	1	78.00	78.50	-1	17,452	-0.01%
2024/06/24	1	78.50	1	77.70	78.10	0	17,366	0.00%
2024/06/21	1	77.70	3.3	78.03	78.30	-2.3	17,199	-0.01%
2024/06/20	1	77.10	2	77.75	78.00	-1	17,088	-0.01%
2024/06/18	0	0.00	2	76.70	77.00	-2	17,177	-0.01%
2024/06/17	1	76.10	0	0.00	76.00	1	17,240	0.01%
2024/06/14	1	76.40	1	76.50	76.90	0	17,282	0.00%
2024/06/13	3	76.23	0	0.00	76.20	3	17,306	0.02%
2024/06/12	0.1	76.30	0	0.00	76.00	0.1	17,691	0.00%
2024/06/11	2.2	77.25	3	77.20	77.30	-0.8	17,840	0.00%
2024/06/07	1	75.80	1	75.70	76.00	0	17,717	0.00%
2024/06/05	0	0.00	31	73.76	74.00	-31	17,547	-0.18%
2024/06/04	22	73.04	0	0.00	73.60	22	17,719	0.12%
2024/06/03	16	73.24	5	73.70	73.80	11	17,811	0.06%
2024/05/31	0	0.00	37.1	73.12	73.40	-37.1	17,793	-0.21%
2024/05/30	39.1	71.98	1.2	71.98	71.90	37.9	17,416	0.22%
2024/05/29	1	72.40	2	72.90	72.40	-1	17,207	-0.01%
2024/05/28	5	74.00	0	0.00	73.80	5	17,000	0.03%
2024/05/27	4	73.30	2	73.40	73.50	2	17,189	0.01%
2024/05/24	0	0.00	23	73.27	73.30	-23	17,134	-0.13%
2024/05/23	20	72.45	5	72.30	72.50	15	16,972	0.09%
2024/05/21	5	72.70	0	0.00	72.90	5	16,866	0.03%
2024/05/20	13.4	73.73	2	75.00	73.80	11.4	16,774	0.07%
2024/05/17	5.1	74.66	17.5	74.83	74.60	-12.4	16,753	-0.07%
2024/05/16	1.3	74.42	6.6	73.87	73.90	-5.3	16,559	-0.03%
2024/05/15	4	73.88	2.1	73.84	73.80	1.9	16,076	0.01%
2024/05/14	0	0.00	2	71.35	71.20	-2	15,585	-0.01%
2024/05/13	3	71.47	0	0.00	71.50	3	15,535	0.02%
2024/05/10	1	71.40	0.3	70.94	71.80	0.8	15,359	0.00%
2024/05/09	0	69.70	5	70.24	69.90	-5	14,925	-0.03%
2024/05/08	0	69.60	0	0.00	69.90	0	14,769	0.00%
2024/05/06	0.2	70.00	1	70.00	70.00	-0.8	14,722	-0.01%
2024/05/03	0	0.00	6	69.50	69.00	-6	14,643	-0.04%
2024/05/02	2.2	69.15	0	0.00	69.00	2.2	14,623	0.02%
2024/04/29	3.5	68.62	101.4	68.92	69.40	-97.9	14,502	-0.67%	大賣/
2024/04/26	1	68.00	0	0.00	67.60	1	14,280	0.01%
2024/04/25	33	66.37	0	0.00	66.40	33	14,183	0.23%
2024/04/24	67	66.81	0	0.00	66.80	67	14,297	0.47%
2024/04/23	3	66.50	0	0.00	66.30	3	14,674	0.02%
2024/04/22	1.1	65.94	2	65.90	66.20	-0.9	14,818	-0.01%
2024/04/19	3.6	65.15	0	0.00	65.00	3.6	14,682	0.02%
2024/04/18	1	65.61	2	66.50	66.30	-1	14,312	-0.01%
2024/04/17	3.2	65.74	0	0.00	66.00	3.2	14,158	0.02%
2024/04/16	7.4	66.27	0	0.00	65.70	7.4	14,009	0.05%
2024/04/15	2	67.45	0	0.00	67.40	2	13,715	0.01%
2024/04/12	4.1	68.00	0.5	68.10	67.80	3.6	13,827	0.03%
2024/04/11	2	68.25	0	0.00	68.40	2	13,737	0.01%
2024/04/10	3	69.50	0	0.00	69.20	3	13,540	0.02%
2024/04/08	0	68.70	0	68.80	68.70	0	13,482	0.00%
2024/04/03	5.1	68.74	0	0.00	68.60	5.1	13,479	0.04%
2024/04/01	1	69.50	3	69.60	69.50	-2	13,371	-0.01%
2024/03/29	2.1	69.10	0	0.00	69.70	2.1	13,366	0.02%
2024/03/28	3	69.27	0	0.00	69.30	3	13,306	0.02%
2024/03/27	0	69.50	1	69.50	69.80	-1	13,244	-0.01%
2024/03/26	1.1	69.48	2	69.50	69.60	-0.9	13,283	-0.01%
2024/03/25	8	69.24	1	69.10	69.00	7	13,373	0.05%
2024/03/22	2.4	69.44	0	0.00	69.60	2.4	13,255	0.02%
2024/03/21	0.1	70.30	4.2	70.21	70.70	-4.1	13,122	-0.03%
2024/03/20	0	0.00	6.7	69.84	69.60	-6.7	13,290	-0.05%
2024/03/19	0.1	69.90	1.1	69.80	69.80	-0.9	13,945	-0.01%
2024/03/18	0	0.00	1.1	69.39	69.50	-1.1	13,834	-0.01%
2024/03/15	0.6	69.40	0	0.00	69.60	0.6	13,747	0.00%
2024/03/14	0	0.00	15	70.26	70.70	-15	13,274	-0.11%
2024/03/13	0.5	69.41	0	0.00	69.90	0.5	13,016	0.00%
2024/03/12	0	0.00	16	69.51	69.70	-16	13,025	-0.12%
2024/03/11	0.1	69.33	0.1	69.40	69.20	0	12,911	0.00%
2024/03/08	1.2	68.97	13.1	68.53	69.20	-11.9	12,838	-0.09%
2024/03/07	0.1	68.10	3.1	68.17	68.10	-3	12,575	-0.02%
2024/03/06	0.1	67.45	0	0.00	67.30	0.1	12,463	0.00%
2024/03/01	0	0.00	4	67.50	67.40	-4	12,878	-0.03%
2024/02/29	0	0.00	1.3	67.86	68.00	-1.3	12,846	-0.01%
2024/02/26	0	0.00	1	66.80	66.90	-1	12,529	-0.01%
2024/02/23	1	66.80	6.1	66.71	66.60	-5.1	12,538	-0.04%
2024/02/22	1	66.50	0	0.00	66.50	1	12,925	0.01%
2024/02/21	0.4	66.00	3.3	66.32	66.30	-2.9	13,007	-0.02%
2024/02/19	0.1	65.90	0	0.00	66.10	0.1	13,089	0.00%
2024/02/16	0.1	65.40	13.3	65.48	65.90	-13.2	13,316	-0.10%
2024/02/15	3.4	65.45	7	65.30	65.30	-3.6	13,218	-0.03%
2024/02/05	0	0.00	60	64.89	64.70	-60	12,987	-0.46%
2024/02/02	0	0.00	5	64.70	64.90	-5	12,851	-0.04%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/26	0.9	64.58	0	0.00	64.80	0.9	12,633	0.01%
2024/01/25	0	0.00	5	64.50	64.60	-5	12,627	-0.04%
2024/01/24	0.1	64.20	10.4	64.40	64.40	-10.3	12,680	-0.08%
2024/01/23	1	63.60	0	0.00	63.90	1	12,652	0.01%
2024/01/19	1	63.00	0	0.00	63.00	1	12,624	0.01%
2024/01/18	2.5	62.24	0	0.00	62.30	2.5	12,575	0.02%
2024/01/17	8.1	62.82	5	62.70	62.30	3.1	12,378	0.03%
2024/01/16	5.2	63.23	1	63.20	63.20	4.2	12,011	0.03%
2024/01/15	1.2	64.28	6	64.10	64.10	-4.8	11,979	-0.04%
2024/01/12	0	0.00	2	64.05	64.10	-2	12,266	-0.02%
2024/01/11	0.3	64.00	0	0.00	63.90	0.3	12,340	0.00%
2024/01/10	0	0.00	4	63.80	64.00	-4	12,641	-0.03%
2024/01/08	0	0.00	6	64.60	64.10	-6	12,707	-0.05%
2024/01/05	3.1	63.30	0	0.00	63.20	3.1	12,586	0.02%
2024/01/02	0	0.00	2	64.50	64.60	-2	12,604	-0.02%
2023/12/29	5	64.80	1	64.70	64.80	4	12,693	0.03%
2023/12/28	0	0.00	3	64.83	64.90	-3	12,834	-0.02%
2023/12/27	0.1	64.32	2	64.55	64.60	-1.9	12,812	-0.01%
2023/12/26	0.4	63.95	0	0.00	64.30	0.4	12,796	0.00%
2023/12/25	2	63.60	0	0.00	63.70	2	12,845	0.02%
2023/12/22	0	0.00	2	63.40	63.50	-2	12,920	-0.02%
2023/12/21	16.2	63.30	15	63.50	63.40	1.2	13,057	0.01%
2023/12/19	9	63.89	0	0.00	63.90	9	13,026	0.07%
2023/12/15	0	0.00	8.4	65.02	65.10	-8.4	13,080	-0.06%
2023/12/14	1.3	65.07	107.4	64.33	65.20	-106.1	12,662	-0.84%	大賣/鉅額交易
2023/12/13	15	62.80	3	62.83	62.90	12	11,823	0.10%
2023/12/12	10	62.80	5.1	62.82	63.10	4.9	11,987	0.04%
2023/12/11	45.1	62.86	0	0.00	62.90	45.1	11,981	0.38%
2023/12/08	33.1	62.91	0	0.00	63.20	33.1	11,956	0.28%
2023/12/07	25.5	62.69	20	63.03	63.20	5.5	11,888	0.05%
2023/12/05	0.1	63.80	0	0.00	64.10	0.1	11,639	0.00%
2023/12/01	1.1	63.62	0	0.00	63.80	1.1	11,614	0.01%
2023/11/30	0	0.00	0.7	64.00	64.40	-0.7	11,635	-0.01%
2023/11/29	0	0.00	0.6	63.80	63.70	-0.6	11,359	-0.01%
2023/11/28	1	64.00	0	0.00	63.90	1	11,377	0.01%
2023/11/27	0.5	63.50	0	0.00	63.50	0.5	11,505	0.00%
2023/11/24	0.2	63.80	0	0.00	63.90	0.2	11,496	0.00%
2023/11/22	1.1	64.66	9	64.60	64.60	-7.9	11,573	-0.07%
2023/11/21	0	0.00	23.2	64.45	64.90	-23.2	11,556	-0.20%
2023/11/20	0	0.00	3	63.23	63.50	-3	11,121	-0.03%
2023/11/17	1.3	62.99	3	63.23	63.20	-1.7	11,019	-0.02%
2023/11/16	2.2	62.70	8	62.73	62.90	-5.8	10,907	-0.05%
2023/11/15	2	62.65	7	62.46	62.70	-5	10,849	-0.05%
2023/11/14	2	61.50	0	0.00	61.70	2	10,586	0.02%
2023/11/13	0	0.00	1	61.60	61.70	-1	10,655	-0.01%
2023/11/09	0	0.00	0.1	61.40	61.70	-0.1	11,043	0.00%
2023/11/08	0	0.00	0.3	61.50	61.70	-0.3	11,345	0.00%
2023/11/06	0.9	61.48	0	0.00	61.50	0.9	11,533	0.01%
2023/11/03	0.1	61.10	4	61.20	61.30	-3.9	11,525	-0.03%
2023/11/02	0.1	60.80	0	0.00	60.90	0.1	11,606	0.00%
2023/11/01	0.2	60.10	2	60.05	60.00	-1.8	11,598	-0.02%
2023/10/30	2	59.75	0	0.00	59.80	2	11,953	0.02%
2023/10/27	0	0.00	6	60.02	60.30	-6	12,134	-0.05%
2023/10/26	2	59.60	10	59.76	59.60	-8	12,483	-0.06%
2023/10/25	3	60.10	20	60.10	60.00	-17	12,502	-0.14%
2023/10/24	18	59.78	6	59.80	59.90	12	12,831	0.09%
2023/10/23	5.6	59.93	0	0.00	59.90	5.6	12,972	0.04%
2023/10/20	9.1	59.55	0	0.00	60.70	9.1	12,837	0.07%
2023/10/19	1.5	61.19	10	61.10	61.00	-8.5	12,622	-0.07%
2023/10/18	12	60.70	0.2	61.20	61.40	11.8	12,692	0.09%
2023/10/16	0	60.90	0	0.00	61.00	0	13,008	0.00%
2023/10/13	2.8	60.78	0	0.00	60.90	2.8	13,435	0.02%
2023/10/11	4	61.40	0	0.00	61.60	4	13,883	0.03%
2023/10/06	0.1	60.69	4	60.60	60.70	-3.9	13,848	-0.03%
2023/10/05	0	60.06	0	0.00	60.50	0	14,091	0.00%
2023/10/04	3.2	59.90	0	0.00	59.70	3.2	14,204	0.02%
2023/10/03	2	60.40	0	0.00	60.50	2	14,058	0.01%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	2	60.65	31.2	61.29	60.70	-29.1	14,444	-0.20%
2023/09/27	2.2	60.22	0	0.00	60.60	2.2	14,373	0.02%
2023/09/26	4.2	60.70	0.8	60.80	60.60	3.4	14,355	0.02%
2023/09/25	0	61.26	0	0.00	61.30	0	14,201	0.00%
2023/09/22	43.1	61.17	2.8	61.30	61.00	40.3	14,276	0.28%
2023/09/21	2.4	61.49	0	0.00	61.40	2.4	14,252	0.02%
2023/09/20	1	61.90	0	0.00	62.10	1	14,145	0.01%
2023/09/18	1	62.60	0	0.00	62.80	1	14,238	0.01%
2023/09/12	0	0.00	6	62.00	62.10	-6	14,457	-0.04%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	4.1	61.48	0.8	61.90	61.40	3.3	14,932	0.02%
2023/09/05	2.1	61.80	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	7.5	62.33	2	62.50	62.20	5.5	15,154	0.04%
2023/09/01	0.7	64.47	2	64.80	64.80	-1.3	15,252	-0.01%
2023/08/31	2.4	63.81	0	0.00	63.60	2.4	15,202	0.02%
2023/08/28	0	0.00	2	63.80	64.10	-2	15,470	-0.01%
2023/08/25	0	0.00	1.3	63.02	62.80	-1.3	15,792	-0.01%
2023/08/23	2	63.10	0	0.00	62.80	2	15,914	0.01%
2023/08/22	0.4	62.94	1	62.60	62.80	-0.7	15,989	0.00%
2023/08/21	4	63.15	0.5	63.00	63.10	3.5	16,090	0.02%
2023/08/18	1.8	62.39	0	0.00	62.40	1.8	16,100	0.01%
2023/08/17	3.1	62.11	0	0.00	62.50	3.1	16,188	0.02%
2023/08/16	1	62.80	3	62.50	62.50	-2	16,093	-0.01%
2023/08/15	1	63.90	0	0.00	63.50	1	16,282	0.01%
2023/08/14	1.1	63.78	1	63.80	63.90	0.1	16,421	0.00%
2023/08/11	0.4	65.80	1	65.80	65.40	-0.6	16,400	0.00%
2023/08/09	0	0.00	0.4	65.10	65.30	-0.4	16,407	0.00%
2023/08/08	0	0.00	2	65.20	65.20	-2	16,380	-0.01%
2023/08/04	0	0.00	2.3	64.81	64.80	-2.3	16,316	-0.01%
2023/08/02	7	65.16	3	65.37	65.10	4	16,297	0.02%
2023/08/01	0.2	65.69	13	66.50	66.50	-12.8	15,960	-0.08%
2023/07/28	0	0.00	2	65.40	65.40	-2	15,362	-0.01%
2023/07/27	1.6	65.21	5.3	65.49	65.50	-3.7	15,296	-0.02%
2023/07/26	0.1	64.00	1	64.20	64.50	-0.9	15,046	-0.01%
2023/07/25	3	63.20	0	0.00	62.90	3	15,020	0.02%
2023/07/24	2	62.50	0	0.00	62.60	2	15,005	0.01%
2023/07/21	2	62.90	0	0.00	63.00	2	15,021	0.01%
2023/07/20	1	63.40	1	63.80	63.50	0	14,889	0.00%
2023/07/19	1.3	64.76	4.2	65.60	64.80	-2.9	14,630	-0.02%
2023/07/18	2.2	65.84	1	65.30	65.60	1.2	14,191	0.01%
2023/07/17	6.3	64.40	2	64.15	65.00	4.3	13,720	0.03%
2023/07/14	0	0.00	3	62.10	62.50	-3	13,211	-0.02%
2023/07/13	6.2	62.00	0	0.00	61.70	6.2	13,027	0.05%
2023/07/12	0	0.00	5.1	61.74	62.00	-5.1	12,912	-0.04%
2023/07/11	0	0.00	1	61.40	61.40	-1	12,824	-0.01%
2023/07/10	1	60.20	0	0.00	60.20	1	12,675	0.01%
2023/07/07	5	59.88	0	0.00	60.00	5	12,651	0.04%
2023/07/06	0	0.00	2	60.20	60.30	-2	12,548	-0.02%
2023/07/04	1	61.20	0	0.00	60.90	1	12,220	0.01%
2023/06/30	2	60.90	0	0.00	60.80	2	12,278	0.02%
2023/06/29	2	61.30	0	0.00	61.30	2	12,180	0.02%
2023/06/28	2	61.30	2	61.25	61.40	0	12,081	0.00%
2023/06/27	1	60.80	1	60.70	60.60	0	12,038	0.00%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	0.2	61.30	61.40	-0.2	11,924	0.00%
2023/06/19	2.1	60.81	1.4	61.17	61.30	0.7	12,081	0.01%
2023/06/16	1.1	61.51	0	0.00	61.10	1.1	12,007	0.01%
2023/06/13	0	61.20	0	0.00	61.10	0	12,343	0.00%
2023/06/12	0	0.00	5	61.70	61.20	-5	12,213	-0.04%
2023/06/08	7	60.84	1	61.00	60.80	6	12,494	0.05%
2023/06/07	5	62.10	11	61.91	61.80	-6	12,352	-0.05%
2023/06/06	0.1	61.70	2	61.70	61.90	-1.9	12,304	-0.02%
2023/06/05	0	61.60	8	61.89	61.70	-8	12,299	-0.06%
2023/06/02	0	60.60	0	0.00	60.60	0	12,012	0.00%
2023/06/01	4	60.33	0	0.00	60.40	4	12,041	0.03%
2023/05/30	2	61.00	0	0.00	60.80	2	11,582	0.02%
2023/05/29	1.8	61.13	0	0.00	61.10	1.8	11,633	0.02%
2023/05/26	0	0.00	1	60.40	60.50	-1	11,608	-0.01%
2023/05/25	1.1	60.70	0.3	60.60	60.40	0.8	11,589	0.01%
2023/05/24	1	60.70	1	61.40	61.40	0	11,565	0.00%
2023/05/23	1	62.10	3.9	61.68	61.40	-2.9	11,496	-0.03%
2023/05/22	3	61.77	4	61.45	61.70	-1	11,417	-0.01%
2023/05/19	6	61.53	3.1	61.60	61.60	3	11,470	0.03%
2023/05/18	2.4	60.66	4	61.05	61.10	-1.7	11,160	-0.01%
2023/05/17	1	59.90	2	59.80	60.20	-1	10,900	-0.01%
2023/05/16	2	59.60	0	0.00	59.80	2	10,761	0.02%
2023/05/15	1.3	59.28	0.3	59.30	59.40	1	10,721	0.01%
2023/05/11	0	0.00	3	59.47	59.50	-3	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	0.2	59.40	3	59.37	59.50	-2.9	10,632	-0.03%
2023/05/08	40	59.30	0	0.00	59.40	40	10,733	0.37%
2023/05/05	0	0.00	0.2	59.10	59.10	-0.2	10,707	0.00%
2023/04/28	2	58.85	2.5	59.02	59.00	-0.5	11,833	0.00%
2023/04/27	0.5	57.80	19	57.50	57.70	-18.5	11,860	-0.16%
2023/04/26	0.1	57.60	0	0.00	57.80	0.1	11,935	0.00%
2023/04/24	0	0.00	2	58.00	58.10	-2	11,882	-0.02%
2023/04/20	0	0.00	2	57.80	57.90	-2	12,097	-0.02%
2023/04/17	0	0.00	3	58.40	58.50	-3	12,462	-0.02%
2023/04/14	0.2	58.50	10	58.38	58.60	-9.9	12,465	-0.08%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	1	57.00	10	57.30	57.30	-9	12,300	-0.07%
2023/04/11	1	56.80	6.9	56.90	57.10	-5.9	12,297	-0.05%
2023/04/10	0	0.00	5	57.00	57.10	-5	12,282	-0.04%
2023/04/07	0	0.00	0.5	57.00	56.90	-0.5	12,277	0.00%
2023/04/06	2	56.40	0	0.00	56.80	2	12,256	0.02%
2023/03/31	0	0.00	1	56.70	56.50	-1	12,223	-0.01%
2023/03/30	0	0.00	2.1	56.80	56.80	-2.1	12,212	-0.02%
2023/03/29	0	0.00	2	56.50	56.90	-2	12,306	-0.02%
2023/03/28	0	0.00	4	56.50	56.50	-4	12,543	-0.03%
2023/03/27	3	56.13	0.7	56.20	56.30	2.3	12,707	0.02%
2023/03/24	0	0.00	2.1	56.50	56.30	-2.1	13,079	-0.02%
2023/03/23	8	56.03	3	56.43	56.50	5	13,077	0.04%
2023/03/22	4	56.18	0.3	56.50	56.20	3.7	13,097	0.03%
2023/03/21	16	55.21	10.2	55.11	55.30	5.8	13,028	0.04%
2023/03/20	15.3	55.08	0	0.00	55.00	15.3	13,252	0.12%
2023/03/17	0.4	55.84	1	55.50	55.50	-0.6	13,148	0.00%
2023/03/16	12.7	55.35	0	0.00	55.10	12.7	13,023	0.10%
2023/03/15	2.1	56.78	12	56.65	56.50	-10	12,799	-0.08%
2023/03/14	20.6	56.90	1	56.60	56.70	19.6	12,817	0.15%
2023/03/13	0.2	57.64	4.8	57.51	57.70	-4.7	12,695	-0.04%
2023/03/10	7.3	58.47	0	0.00	58.30	7.3	12,600	0.06%
2023/03/09	1.1	59.61	21	59.60	59.40	-20	12,587	-0.16%
2023/03/07	1	59.80	0.5	59.90	59.80	0.5	13,258	0.00%
2023/03/06	7	60.00	2.2	59.98	60.00	4.8	13,412	0.04%
2023/03/03	0.1	59.60	0	0.00	59.50	0.1	13,565	0.00%
2023/03/01	4.2	59.11	0	0.00	59.00	4.2	13,838	0.03%
2023/02/23	2	59.75	1	60.10	59.80	1	13,705	0.01%
2023/02/22	0.1	59.80	0	0.00	59.90	0.1	13,657	0.00%
2023/02/21	0	0.00	1.1	60.39	60.20	-1.1	13,571	-0.01%
2023/02/20	50.3	60.50	1	60.50	60.70	49.3	13,746	0.36%
2023/02/17	1.3	60.09	0.1	60.00	60.30	1.2	13,818	0.01%
2023/02/16	0.4	59.68	1.2	59.54	59.40	-0.7	13,941	-0.01%
2023/02/15	0.2	59.60	0	0.00	59.50	0.2	14,446	0.00%
2023/02/13	21.1	58.80	0	0.00	59.50	21.1	14,449	0.15%
2023/02/10	2.3	58.89	0	0.00	58.90	2.3	14,442	0.02%
2023/02/09	1	59.00	0	0.00	59.10	1	14,470	0.01%
2023/02/08	5.1	59.20	0	0.00	59.20	5.1	14,506	0.03%
2023/02/07	26	59.44	0	0.00	59.40	26	14,443	0.18%
2023/02/06	0	0.00	4.1	59.11	59.40	-4.1	14,380	-0.03%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/02	2.8	60.01	1	60.60	60.50	1.8	14,283	0.01%
2023/02/01	0.1	60.00	0	0.00	60.00	0.1	14,100	0.00%
2023/01/30	20.5	61.46	11.3	61.12	61.00	9.3	13,815	0.07%
2023/01/17	0	0.00	7	59.93	59.80	-7	13,454	-0.05%
2023/01/16	0	0.00	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	0	58.90	0	0.00	58.70	0	13,228	0.00%
2023/01/12	1	58.60	1	58.70	58.90	0	13,367	0.00%
2023/01/11	3	58.27	0.4	58.50	58.10	2.6	13,519	0.02%
2023/01/10	0	0.00	1	59.00	59.20	-1	13,552	-0.01%
2023/01/09	0.2	59.30	15	59.37	59.60	-14.8	13,546	-0.11%
2023/01/05	0	0.00	0.1	58.20	58.50	-0.1	13,640	0.00%
2023/01/04	0.2	56.90	1	56.90	57.20	-0.8	13,576	-0.01%
2022/12/27	0	0.00	0.7	57.00	57.10	-0.7	14,063	0.00%
2022/12/23	0	0.00	0.3	56.70	56.70	-0.3	14,784	0.00%
2022/12/22	0	0.00	0.3	56.60	56.80	-0.3	15,006	0.00%
2022/12/20	0.8	55.89	1.3	55.66	56.20	-0.5	15,379	0.00%
2022/12/16	0.2	56.54	0	0.00	56.10	0.2	15,360	0.00%
2022/12/15	0.1	57.00	0.3	57.50	57.30	-0.2	15,307	0.00%
2022/12/14	1	58.00	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0.5	57.60	0.8	57.84	57.60	-0.3	15,523	0.00%
2022/12/12	2.1	55.40	0.5	57.60	57.50	1.6	15,523	0.01%
2022/12/09	0	0.00	1.3	57.50	57.50	-1.3	15,492	-0.01%
2022/12/08	6.1	57.14	12.8	57.12	57.00	-6.6	15,543	-0.04%
2022/12/07	0	0.00	1.3	58.45	58.20	-1.3	15,569	-0.01%
2022/12/06	2	58.50	0.6	58.45	58.40	1.4	15,598	0.01%
2022/12/05	8.1	59.41	1.5	59.50	59.20	6.6	15,665	0.04%
2022/12/02	8	60.39	5	60.30	60.10	3	15,697	0.02%
2022/12/01	4	60.58	2.5	60.64	60.40	1.5	15,818	0.01%
2022/11/30	0	0.00	6.4	60.52	60.80	-6.4	15,651	-0.04%
2022/11/29	0	0.00	7.7	59.22	59.60	-7.7	15,187	-0.05%
2022/11/28	3.2	57.62	2	58.10	57.90	1.2	14,933	0.01%
2022/11/25	0	0.00	2	57.80	57.90	-2	14,874	-0.01%
2022/11/24	2.4	57.36	2.3	57.24	57.70	0.1	14,815	0.00%
2022/11/23	1	57.00	0.1	57.10	57.10	1	14,784	0.01%
2022/11/22	0	0.00	6	55.73	55.90	-6	14,719	-0.04%
2022/11/21	2	55.25	1.4	55.40	55.50	0.7	14,781	0.00%
2022/11/18	2.4	55.48	3	55.33	55.30	-0.6	14,865	0.00%
2022/11/17	7	54.87	3.3	55.17	55.50	3.7	14,939	0.02%
2022/11/16	0	55.81	11.1	56.31	55.50	-11	15,000	-0.07%
2022/11/15	7	55.99	8	56.21	56.40	-1	14,972	-0.01%
2022/11/14	5	56.00	0.5	55.99	56.30	4.5	14,896	0.03%
2022/11/11	10.8	55.39	25.3	54.91	55.50	-14.4	14,748	-0.10%
2022/11/10	7.1	53.21	5.1	53.02	52.80	2.1	14,303	0.01%
2022/11/09	3	53.20	5.5	53.79	53.70	-2.5	14,324	-0.02%
2022/11/08	9.1	53.04	0	0.00	53.20	9.1	14,272	0.06%
2022/11/07	3	52.00	6	52.75	52.80	-3	14,314	-0.02%
2022/11/04	3.1	51.40	0	51.30	51.50	3.1	14,616	0.02%
2022/11/03	1.7	51.51	1.1	51.87	51.70	0.6	14,659	0.00%
2022/11/02	0.1	52.00	0	0.00	51.90	0.1	14,696	0.00%
2022/11/01	0.4	51.58	5.3	51.77	52.00	-4.9	14,820	-0.03%
2022/10/31	0.5	51.50	1	51.70	51.00	-0.5	15,003	0.00%
2022/10/28	1.2	51.11	0	0.00	51.50	1.2	15,117	0.01%
2022/10/27	5.2	51.39	1	51.20	51.10	4.2	15,265	0.03%
2022/10/26	0.2	50.60	1	49.75	50.40	-0.8	15,365	-0.01%
2022/10/25	3	49.90	0	0.00	49.95	3	15,349	0.02%
2022/10/24	0	0.00	2	50.10	49.80	-2	15,418	-0.01%
2022/10/21	1	49.70	0.3	49.75	49.65	0.7	15,610	0.00%
2022/10/20	2.5	49.76	0	0.00	49.95	2.5	16,274	0.02%
2022/10/19	1.6	50.35	0	0.00	50.40	1.6	16,593	0.01%
2022/10/18	1.2	50.40	5	49.76	50.50	-3.8	16,666	-0.02%
2022/10/17	2	48.80	0	0.00	48.70	2	16,711	0.01%
2022/10/14	0.2	48.55	0	0.00	48.45	0.2	16,847	0.00%
2022/10/13	1.7	48.44	0	0.00	48.15	1.7	17,060	0.01%
2022/10/11	0.1	49.75	0	0.00	49.50	0.1	17,391	0.00%
2022/10/07	3	50.90	0	0.00	50.70	3	17,483	0.02%
2022/10/06	0	0.00	0.1	50.60	50.70	-0.1	17,702	0.00%
2022/10/05	0.1	50.70	1	50.70	50.60	-0.9	17,977	0.00%
2022/10/04	1	48.92	0	0.00	49.45	1	18,198	0.01%
2022/10/03	2.4	49.19	0	0.00	48.90	2.4	18,097	0.01%
2022/09/30	4.2	49.35	0	0.00	49.90	4.2	18,121	0.02%
2022/09/29	0.1	50.20	3	50.37	50.30	-2.9	17,935	-0.02%
2022/09/28	4.2	51.05	7	51.04	50.10	-2.8	17,904	-0.02%
2022/09/26	3.2	52.40	2.3	52.58	52.90	0.9	17,813	0.00%
2022/09/23	4	54.20	0	0.00	53.80	4	17,932	0.02%
2022/09/22	2	53.00	12.2	54.44	54.40	-10.2	18,087	-0.06%
2022/09/21	6.2	56.49	0	0.00	56.50	6.2	17,955	0.03%
2022/09/20	1.1	57.00	0	0.00	56.90	1.1	17,821	0.01%
2022/09/19	0.3	56.85	0	0.00	56.80	0.3	17,853	0.00%
2022/09/16	2.1	56.46	0	0.00	56.50	2.1	17,869	0.01%
2022/09/15	1	56.70	0	57.00	56.80	1	17,757	0.01%
2022/09/14	16.1	56.68	5	56.80	56.70	11.1	17,795	0.06%
2022/09/13	11	57.86	1	57.80	57.70	10	17,951	0.06%
2022/09/07	4.1	56.26	0	0.00	56.10	4.1	18,272	0.02%
2022/09/06	0	0.00	4	57.20	56.90	-4	18,236	-0.02%
2022/09/05	3	56.60	0	0.00	56.60	3	18,410	0.02%
2022/09/02	1	57.09	0	0.00	56.60	1	18,653	0.01%
2022/09/01	5	56.68	0	0.00	57.10	5	18,831	0.03%
2022/08/31	6.1	57.37	0	0.00	57.40	6.1	18,843	0.03%
2022/08/30	1.1	57.34	0	0.00	57.30	1.1	18,747	0.01%
2022/08/29	6.3	57.45	1.2	58.00	57.60	5.1	18,924	0.03%
2022/08/25	4.2	58.60	0	0.00	58.30	4.2	18,981	0.02%
2022/08/24	1.1	58.01	1.4	58.54	58.30	-0.3	19,096	0.00%
2022/08/23	4	58.25	6	58.30	58.20	-2	20,315	-0.01%
2022/08/22	3	58.87	28	58.84	58.80	-25	20,608	-0.12%
2022/08/19	0	0.00	3	59.80	60.00	-3	20,843	-0.01%
2022/08/18	5.1	59.98	1.6	60.11	60.00	3.6	21,181	0.02%
2022/08/17	5	60.10	1	60.50	60.50	4	21,624	0.02%
2022/08/16	0	0.00	2.3	60.14	60.00	-2.3	21,915	-0.01%
2022/08/15	3	60.07	2.2	60.11	60.10	0.9	22,460	0.00%
2022/08/12	8.2	60.08	3	59.70	60.00	5.2	22,599	0.02%
2022/08/11	2.2	59.67	1	59.20	59.90	1.2	22,914	0.01%
2022/08/10	0	58.00	0	0.00	58.20	0	23,040	0.00%
2022/08/09	9	57.96	2	58.05	57.90	7	23,536	0.03%
2022/08/08	1	58.00	2	57.20	58.10	-1	24,189	0.00%
2022/08/05	0.1	56.50	5	56.52	57.00	-4.9	24,727	-0.02%
2022/08/03	4.1	55.83	1	55.90	56.60	3.1	25,415	0.01%
2022/08/02	4.2	56.02	0	0.00	56.60	4.2	25,976	0.02%
2022/08/01	8.1	56.66	0.6	56.90	56.60	7.5	26,481	0.03%
2022/07/29	4.3	56.12	8.2	56.07	56.10	-4	27,374	-0.01%
2022/07/28	3	56.37	12.9	56.31	56.30	-9.9	27,378	-0.04%
2022/07/27	18	54.86	5.9	54.84	55.30	12.1	27,223	0.04%
2022/07/26	17.3	59.36	1	59.20	59.20	16.3	26,627	0.06%
2022/07/25	4	58.90	1.3	58.87	59.20	2.7	26,269	0.01%
2022/07/22	1.1	58.49	1	58.10	58.40	0.1	26,169	0.00%
2022/07/21	1.2	58.38	2	57.50	58.40	-0.8	26,216	0.00%
2022/07/20	4.2	58.37	2.4	58.89	58.10	1.7	26,099	0.01%
2022/07/19	4	58.83	0	0.00	58.60	4	26,050	0.02%
2022/07/18	3	57.80	8	58.88	59.60	-5	25,942	-0.02%
2022/07/15	0.1	57.74	0	0.00	57.30	0.1	25,728	0.00%
2022/07/14	3	58.63	2	58.65	58.30	1	25,586	0.00%
2022/07/13	5	58.68	4	58.38	58.70	1	25,488	0.00%
2022/07/12	11.1	56.17	8	56.43	55.80	3.1	25,377	0.01%
2022/07/11	4	58.38	0	0.00	58.20	4	25,036	0.02%
2022/07/08	3	59.10	1.1	59.29	58.90	1.9	25,076	0.01%
2022/07/06	2	58.60	0	0.00	58.20	2	24,827	0.01%
2022/07/05	0.6	60.00	3.3	59.43	60.30	-2.7	24,783	-0.01%
2022/07/04	1	57.80	1	58.00	57.90	0	24,607	0.00%
2022/07/01	7.3	59.01	16	59.27	58.30	-8.7	24,789	-0.03%
2022/06/30	2.2	59.97	0	0.00	59.80	2.2	24,569	0.01%
2022/06/29	0.1	60.90	0	0.00	60.80	0.1	24,593	0.00%
2022/06/28	4.1	61.32	0	0.00	61.60	4.1	24,565	0.02%
2022/06/27	5.2	62.60	2	62.50	61.90	3.2	24,701	0.01%
2022/06/24	0	0.00	2	62.20	61.90	-2	24,659	-0.01%
2022/06/23	2	61.10	0	0.00	61.10	2	24,684	0.01%
2022/06/21	3	63.20	43.1	63.15	63.20	-40.1	24,682	-0.16%
2022/06/20	4	60.45	0	0.00	60.20	4	24,679	0.02%
2022/06/17	7.1	60.95	1	60.90	60.80	6.1	24,543	0.02%
2022/06/16	1	62.10	0	0.00	61.90	1	24,428	0.00%
2022/06/14	0.6	61.54	0	0.00	62.00	0.6	24,679	0.00%
2022/06/13	5.2	61.59	1.6	61.99	61.80	3.6	24,582	0.01%
2022/06/10	2.3	62.94	3	62.50	62.90	-0.7	24,422	0.00%
2022/06/09	4	63.45	5.4	63.30	63.40	-1.4	24,384	-0.01%
2022/06/08	0	0.00	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	1	63.60	0	0.00	63.40	1	24,563	0.00%
2022/06/06	0	63.50	0	0.00	64.00	0	24,544	0.00%
2022/06/02	1	63.70	0.2	63.90	63.70	0.8	25,130	0.00%
2022/06/01	4	63.80	0	0.00	63.60	4	25,783	0.02%
2022/05/31	16	63.23	2.1	63.43	64.10	13.9	25,952	0.05%
2022/05/30	7.1	62.60	0.2	62.50	63.20	7	24,693	0.03%
2022/05/27	4.1	61.20	0.2	61.30	61.30	4	24,505	0.02%
2022/05/26	5.1	59.98	5	60.09	59.70	0.1	24,455	0.00%
2022/05/25	3.1	59.44	5	59.81	59.50	-1.9	24,745	-0.01%
2022/05/24	13.3	60.62	16.8	60.59	60.10	-3.6	24,729	-0.01%
2022/05/23	24.2	60.54	9.2	60.73	60.50	15	24,463	0.06%
2022/05/20	2.1	61.86	0	0.00	61.80	2.1	24,138	0.01%
2022/05/19	14	61.75	6.8	61.71	61.60	7.2	23,987	0.03%
2022/05/18	6.4	63.82	14.2	62.91	63.70	-7.8	23,626	-0.03%
2022/05/17	24.2	61.87	18.8	61.89	61.60	5.4	23,407	0.02%
2022/05/16	15.2	61.94	9	62.09	62.40	6.2	23,070	0.03%
2022/05/13	11	63.26	7.2	63.45	63.50	3.8	22,557	0.02%
2022/05/12	17.4	64.44	30.8	64.61	63.30	-13.4	22,023	-0.06%
2022/05/11	4.3	66.10	8.2	66.13	66.20	-3.9	21,432	-0.02%
2022/05/10	23.5	66.93	1	67.10	67.10	22.5	21,167	0.11%
2022/05/09	25.2	68.55	46	68.90	67.80	-20.9	20,607	-0.10%
2022/05/06	7.2	70.92	16.4	71.48	71.30	-9.1	20,087	-0.05%
2022/05/04	0	0.00	1	74.10	74.60	-1	19,498	-0.01%
2022/05/03	0	0.00	0.6	74.00	73.70	-0.6	19,964	0.00%
2022/04/29	0	0.00	0.7	74.07	74.40	-0.7	20,183	0.00%
2022/04/28	0.1	73.20	0	0.00	73.40	0.1	20,493	0.00%
2022/04/27	2.3	73.62	1	73.20	73.20	1.3	20,536	0.01%
2022/04/26	1	74.50	2.4	75.03	75.10	-1.4	20,477	-0.01%
2022/04/25	14.1	74.07	4	74.40	74.80	10.1	20,531	0.05%
2022/04/22	1	74.50	2.7	75.80	75.90	-1.7	20,641	-0.01%
2022/04/21	0	0.00	0.2	74.30	74.60	-0.2	20,967	0.00%
2022/04/19	1	73.50	1	73.60	73.50	0	22,024	0.00%
2022/04/18	8	73.93	1	74.10	73.90	7	23,113	0.03%
2022/04/15	2	75.40	2	75.40	75.10	0	23,008	0.00%
2022/04/14	20	75.65	0	0.00	75.60	20	23,233	0.09%
2022/04/13	0	0.00	1.2	76.19	76.40	-1.2	23,341	-0.01%
2022/04/12	1.1	75.79	0	0.00	75.80	1.1	23,389	0.00%
2022/04/11	1	76.20	1.5	76.93	76.50	-0.5	23,312	0.00%
2022/04/08	0	0.00	1	76.10	76.30	-1	23,313	0.00%
2022/04/07	1	76.90	3	75.97	76.00	-2	23,325	-0.01%
2022/04/06	2	77.30	0	0.00	77.50	2	23,191	0.01%
2022/04/01	4	77.00	7	76.87	77.10	-3	23,165	-0.01%
2022/03/31	3.1	76.02	3	76.47	76.50	0.1	22,973	0.00%
2022/03/30	2.1	75.89	0	0.00	76.10	2.1	22,906	0.01%
2022/03/29	0	0.00	0.3	75.20	75.20	-0.3	22,733	0.00%
2022/03/28	1	75.20	0	0.00	75.10	1	22,732	0.00%
2022/03/25	4	75.10	0	75.30	75.00	4	22,702	0.02%
2022/03/23	2.1	76.10	4.4	75.92	75.90	-2.3	24,044	-0.01%
2022/03/21	10	74.50	4	74.05	74.30	6	23,744	0.03%
2022/03/18	2	74.95	1	75.50	74.30	1	23,722	0.00%
2022/03/17	14	74.56	9	74.22	74.80	5	23,610	0.02%
2022/03/16	0	73.00	0	0.00	73.10	0	23,482	0.00%
2022/03/15	2	72.35	1	72.30	72.70	1	23,502	0.00%
2022/03/14	3	73.10	0.4	73.10	72.70	2.6	23,667	0.01%
2022/03/11	2	73.10	0	0.00	72.70	2	23,716	0.01%
2022/03/10	5	73.66	1	72.80	73.80	4	23,731	0.02%
2022/03/09	11	72.11	0	0.00	71.70	11	23,650	0.05%
2022/03/08	13.6	70.54	2	70.15	70.60	11.6	23,509	0.05%
2022/03/07	11.3	71.70	13.4	72.16	71.70	-2.1	22,942	-0.01%
2022/03/04	11.1	74.47	2	74.70	74.40	9.1	22,811	0.04%
2022/03/02	0.3	75.90	0	0.00	75.60	0.3	23,078	0.00%
2022/03/01	0.1	75.20	4	75.15	76.20	-3.9	22,997	-0.02%
2022/02/25	12	74.82	2	75.00	75.10	10	22,848	0.04%
2022/02/24	10.1	75.70	2.3	76.11	75.90	7.8	22,426	0.03%
2022/02/23	0.1	76.80	0	0.00	76.50	0.1	22,153	0.00%
2022/02/22	31	76.43	0	0.00	76.50	31	22,435	0.14%
2022/02/18	0	0.00	0.1	78.00	77.80	-0.1	23,102	0.00%
2022/02/17	4	78.45	7	78.56	78.20	-3	23,247	-0.01%
2022/02/16	8	77.28	20	77.40	77.80	-12	23,189	-0.05%
2022/02/15	30	76.76	20.1	77.20	76.60	9.9	23,115	0.04%
2022/02/14	22	76.11	0	0.00	76.10	22	23,054	0.10%
2022/02/11	1	77.20	0	0.00	77.30	1	23,073	0.00%
2022/02/10	3	76.83	0	77.10	77.40	3	23,110	0.01%
2022/02/09	3.1	76.87	0	0.00	77.10	3.1	23,163	0.01%
2022/02/08	3	76.90	4	76.98	76.80	-1	23,129	0.00%
2022/02/07	0.2	77.10	11	76.58	77.10	-10.8	23,051	-0.05%
2022/01/26	1.1	75.62	2	75.75	75.60	-0.9	22,821	0.00%
2022/01/25	16.1	75.43	0	0.00	75.50	16.1	23,018	0.07%
2022/01/24	6.1	75.88	0	0.00	76.50	6.1	22,773	0.03%
2022/01/21	12.3	76.57	0	0.00	76.70	12.3	23,084	0.05%
2022/01/20	2	78.20	7	77.84	78.30	-5	22,715	-0.02%
2022/01/19	3	79.20	0	0.00	78.80	3	22,644	0.01%
2022/01/18	0	0.00	7	79.66	79.40	-7	22,617	-0.03%
2022/01/17	9.1	78.83	0	0.00	78.90	9.1	22,492	0.04%
2022/01/14	8.4	80.22	12.2	80.05	80.40	-3.9	22,259	-0.02%
2022/01/13	1.3	80.66	16	80.94	81.60	-14.7	21,985	-0.07%
2022/01/12	0.3	79.59	15	80.02	80.00	-14.7	21,365	-0.07%
2022/01/11	13.7	79.11	54.1	78.00	79.90	-40.4	20,931	-0.19%
2022/01/10	0	0.00	1	76.10	76.40	-1	19,839	-0.01%
2022/01/07	3	76.13	14	76.32	75.70	-11	19,874	-0.06%
2022/01/06	4	75.58	0	0.00	75.90	4	19,670	0.02%
2022/01/03	45.1	75.64	0	0.00	75.30	45.1	19,625	0.23%
2021/12/30	1.1	76.31	4.7	76.44	76.30	-3.6	19,745	-0.02%
2021/12/29	1	76.00	66.1	76.37	76.60	-65.1	19,899	-0.33%
2021/12/28	0	0.00	3	75.70	75.90	-3	19,971	-0.02%
2021/12/24	0	0.00	21	75.40	75.20	-21	20,450	-0.10%
2021/12/23	0	0.00	2	74.60	74.80	-2	20,499	-0.01%
2021/12/22	14	74.86	1	74.60	74.40	13	20,660	0.06%
2021/12/21	0	0.00	2	75.00	74.80	-2	20,663	-0.01%
2021/12/16	4.1	74.60	0	0.00	74.90	4.1	19,329	0.02%
2021/12/15	30	74.63	10	74.60	74.60	20	19,813	0.10%
2021/12/14	54.1	75.04	1	74.90	74.90	53.1	20,293	0.26%
2021/12/13	6	75.97	1	76.60	75.70	5	20,323	0.02%
2021/12/10	5	75.94	48	76.02	75.90	-43	20,383	-0.21%
2021/12/09	7	75.87	70	75.90	76.00	-63	20,596	-0.31%
2021/12/08	3	75.40	0.2	75.30	76.00	2.8	21,110	0.01%
2021/12/07	2.2	74.93	2	75.10	75.30	0.2	20,922	0.00%
2021/12/06	0.9	73.80	0	0.00	74.10	0.9	20,895	0.00%
2021/12/03	2	74.15	0	0.00	73.90	2	21,114	0.01%
2021/12/02	3	73.67	1	73.90	73.70	2	21,136	0.01%
2021/11/30	2.1	73.46	0	0.00	73.10	2.1	22,098	0.01%
2021/11/29	5	73.46	2	73.35	73.50	3	21,815	0.01%
2021/11/26	5	74.28	1.2	74.30	74.20	3.8	21,766	0.02%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	1	74.50	2	74.85	74.40	-1	22,013	0.00%
2021/11/23	5	74.42	32.2	74.59	74.30	-27.2	22,200	-0.12%
2021/11/22	7	74.61	12	74.41	74.40	-5	22,115	-0.02%
2021/11/19	4	75.48	15.1	75.45	74.80	-11.1	22,104	-0.05%
2021/11/18	20	76.30	22	76.87	76.40	-2	22,093	-0.01%
2021/11/17	8	75.01	21.3	75.31	76.10	-13.3	22,097	-0.06%
2021/11/16	3.2	73.71	4	73.68	74.00	-0.8	21,727	0.00%
2021/11/15	6	74.10	4	74.20	74.00	2	21,793	0.01%
2021/11/12	3	73.37	0	0.00	73.30	3	21,758	0.01%
2021/11/11	6.1	73.19	1	73.00	73.00	5.1	21,928	0.02%
2021/11/10	8	73.05	0	0.00	73.00	8	22,005	0.04%
2021/11/09	0.1	73.40	1	73.20	73.10	-0.9	21,976	0.00%
2021/11/08	3.6	73.43	3	73.50	73.60	0.6	22,005	0.00%
2021/11/05	3	72.20	5	72.20	72.50	-2	22,472	-0.01%
2021/11/04	1	72.50	3	72.73	72.50	-2	22,426	-0.01%
2021/11/03	7.3	72.62	3	72.70	72.70	4.3	22,518	0.02%
2021/11/02	10.4	72.65	2.1	72.47	72.60	8.3	22,465	0.04%
2021/11/01	5.7	73.41	26	73.15	73.10	-20.3	22,134	-0.09%
2021/10/29	20.7	73.53	326	73.50	73.60	-305.3	21,917	-1.39%	大賣/鉅額交易
2021/10/28	2.2	74.47	0	0.00	74.50	2.2	21,354	0.01%
2021/10/27	1	74.40	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0	0.00	21	75.26	75.50	-21	21,825	-0.10%
2021/10/25	0	0.00	35	74.29	74.80	-35	21,970	-0.16%
2021/10/22	12	74.03	2	74.20	74.10	10	22,412	0.04%
2021/10/21	0	0.00	14	75.00	74.80	-14	22,994	-0.06%
2021/10/20	12	74.23	0	0.00	74.30	12	23,928	0.05%
2021/10/19	25	74.70	0.1	75.30	74.80	24.9	24,513	0.10%
2021/10/18	6	75.58	0.1	75.40	75.10	5.9	25,018	0.02%
2021/10/15	1	75.20	25	75.30	75.10	-24	25,417	-0.09%
2021/10/14	0	0.00	1.2	74.83	74.40	-1.2	25,773	0.00%
2021/10/13	3	74.43	10	74.30	74.50	-7	26,599	-0.03%
2021/10/12	14	73.89	2	74.40	74.80	12	27,409	0.04%
2021/10/08	51	75.33	7.2	75.20	75.30	43.9	27,716	0.16%
2021/10/07	4	75.53	3	75.50	75.50	1	28,192	0.00%
2021/10/06	32	74.33	0	0.00	74.70	32	28,474	0.11%
2021/10/05	6	73.57	0	0.00	73.80	6	29,237	0.02%
2021/10/04	3.1	75.13	1.5	74.80	74.40	1.6	29,236	0.01%
2021/10/01	40.2	74.97	30	74.90	75.40	10.2	29,267	0.03%
2021/09/30	3	76.80	0	0.00	76.70	3	28,911	0.01%
2021/09/29	4.1	76.81	0	0.00	76.70	4.1	28,935	0.01%
2021/09/28	1	77.40	1	76.80	77.50	0	28,835	0.00%
2021/09/27	0	0.00	1	77.60	77.70	-1	28,897	0.00%
2021/09/24	2.1	77.38	0	0.00	77.50	2.1	28,910	0.01%
2021/09/23	5	77.68	0	0.00	77.40	5	29,021	0.02%
2021/09/22	5.1	76.63	1	76.30	77.10	4.1	29,044	0.01%
2021/09/17	2	79.55	0	0.00	78.80	2	28,590	0.01%
2021/09/16	6	80.87	0	0.00	80.70	6	28,189	0.02%
2021/09/15	6	80.64	0	0.00	81.40	6	28,051	0.02%
2021/09/14	0	0.00	1	80.90	80.80	-1	27,943	0.00%
2021/09/13	28.4	80.23	34	80.97	81.40	-5.6	27,843	-0.02%
2021/09/10	11.1	77.56	0	0.00	77.60	11.1	27,755	0.04%
2021/09/09	6	76.80	0	0.00	77.40	6	28,035	0.02%
2021/09/08	5	77.08	0	0.00	77.40	5	27,917	0.02%
2021/09/07	8.6	77.60	0	0.00	78.10	8.6	27,716	0.03%
2021/09/06	31	77.87	21.4	77.93	77.20	9.6	27,656	0.03%
2021/09/03	5.7	84.78	8	84.65	84.80	-2.3	27,059	-0.01%
2021/09/02	6.1	83.05	5	83.32	82.70	1.1	26,702	0.00%
2021/09/01	5.4	84.46	42	84.40	84.20	-36.7	26,371	-0.14%
2021/08/31	7	84.04	11	83.90	85.00	-4	26,181	-0.02%
2021/08/30	35	84.31	27.1	83.93	84.80	7.9	25,889	0.03%
2021/08/27	60	81.78	19.1	82.74	83.50	40.9	25,694	0.16%
2021/08/26	0	0.00	5	81.00	81.30	-5	25,664	-0.02%
2021/08/25	10	80.47	6.1	80.17	80.80	3.9	25,798	0.02%
2021/08/24	14.6	79.96	13	79.75	80.40	1.6	25,725	0.01%
2021/08/23	5	78.70	26	79.00	79.00	-21	25,584	-0.08%
2021/08/20	11	75.93	0	0.00	76.50	11	25,472	0.04%
2021/08/19	0.6	77.10	5	76.96	77.00	-4.4	26,040	-0.02%
2021/08/18	11	77.35	5	77.00	78.00	6	25,902	0.02%
2021/08/17	1	77.72	4.4	77.73	78.20	-3.4	26,016	-0.01%
2021/08/16	0	0.00	5	76.68	76.50	-5	25,957	-0.02%
2021/08/13	3.1	78.14	2.1	78.16	78.10	1	26,571	0.00%
2021/08/12	7	78.64	1	78.90	78.80	6	26,794	0.02%
2021/08/11	21.2	78.36	21.6	78.28	79.20	-0.4	27,129	0.00%
2021/08/10	0	0.00	0.3	76.30	76.00	-0.3	27,455	0.00%
2021/08/06	1.1	76.27	0	0.00	76.00	1.1	28,733	0.00%
2021/08/05	0	0.00	0.1	76.20	76.30	-0.1	29,698	0.00%
2021/08/03	0.5	76.20	0	0.00	76.40	0.5	33,264	0.00%
2021/08/02	3	74.77	1	74.60	76.50	2	34,382	0.01%
2021/07/30	6.4	75.49	4	75.28	75.00	2.4	34,549	0.01%
2021/07/29	5	76.28	1	75.50	75.80	4	34,671	0.01%
2021/07/28	3	75.30	4.1	75.35	75.60	-1	35,189	0.00%
2021/07/27	13.4	76.92	27.3	77.21	76.40	-13.9	35,754	-0.04%
2021/07/26	62.1	80.98	26.4	79.73	78.50	35.7	36,651	0.10%
2021/07/23	14	84.32	26.4	84.20	85.00	-12.4	35,783	-0.03%
2021/07/22	18.5	83.49	17.1	83.15	84.10	1.4	35,413	0.00%
2021/07/21	3	81.50	10	81.70	81.80	-7	35,067	-0.02%
2021/07/20	3.1	81.67	13	81.29	81.50	-9.9	35,157	-0.03%
2021/07/19	12.4	83.33	8.2	83.40	83.00	4.1	34,832	0.01%
2021/07/16	4	81.95	17.3	81.67	82.90	-13.3	34,503	-0.04%
2021/07/15	28.9	79.28	24.2	79.42	79.50	4.7	33,951	0.01%
2021/07/14	4	77.90	5	77.60	78.10	-1	33,901	0.00%
2021/07/13	10.1	76.98	5	77.16	76.20	5.1	33,916	0.01%
2021/07/12	21	76.69	3.2	78.96	76.10	17.9	33,786	0.05%
2021/07/09	3	74.27	1	74.10	74.20	2	33,694	0.01%
2021/07/08	0	0.00	3	74.47	74.80	-3	33,692	-0.01%
2021/07/07	3	73.80	6	73.98	74.00	-3	33,896	-0.01%
2021/07/06	0	0.00	3	73.80	73.70	-3	34,220	-0.01%
2021/07/05	4	73.65	31	73.59	73.90	-27	34,315	-0.08%
2021/07/02	2	73.00	0	73.40	72.90	2	34,431	0.01%
2021/07/01	1	73.40	0	0.00	73.40	1	34,570	0.00%
2021/06/30	5	73.80	12	73.48	73.90	-7	34,764	-0.02%
2021/06/29	12	72.54	0	0.00	72.60	12	35,045	0.03%
2021/06/28	6	72.90	1	73.40	73.20	5	35,424	0.01%
2021/06/25	8	73.00	14	73.00	72.90	-6	35,800	-0.02%
2021/06/24	1	71.70	0	0.00	71.90	1	35,812	0.00%
2021/06/23	10	70.93	3	71.27	71.80	7	36,140	0.02%
2021/06/22	4	70.60	2	70.60	70.70	2	36,335	0.01%
2021/06/21	13	69.97	5	69.92	70.00	8	36,352	0.02%
2021/06/18	0.4	71.91	3	71.80	71.30	-2.7	36,089	-0.01%
2021/06/17	3	72.10	0	0.00	72.30	3	35,879	0.01%
2021/06/16	0	0.00	14.1	72.45	72.60	-14.1	36,428	-0.04%
2021/06/15	2.1	73.11	0	0.00	73.00	2.1	36,476	0.01%
2021/06/11	1	73.90	1.2	74.17	73.80	-0.2	36,693	0.00%
2021/06/10	3.4	73.47	1	73.80	73.80	2.4	36,729	0.01%
2021/06/09	1	72.90	1	72.80	72.90	0	37,125	0.00%
2021/06/08	1	73.50	1	73.90	73.70	0	37,549	0.00%
2021/06/07	3	72.37	9	72.77	73.20	-6	38,854	-0.02%
2021/06/04	2	72.65	4	72.70	72.90	-2	39,203	-0.01%
2021/06/03	5	73.76	11.8	73.73	73.60	-6.8	39,914	-0.02%
2021/06/02	14	73.39	4	73.43	74.50	10	40,087	0.02%
2021/06/01	0	0.00	100	72.30	73.00	-100	39,920	-0.25%
2021/05/31	5	72.44	6	72.17	72.30	-1	40,115	0.00%
2021/05/28	4.2	72.02	2	71.70	72.00	2.2	40,194	0.01%
2021/05/27	4	70.58	0	0.00	71.60	4	40,267	0.01%
2021/05/26	0	0.00	3	71.40	71.60	-3	40,456	-0.01%
2021/05/25	7	71.94	10	72.09	71.90	-3	41,177	-0.01%
2021/05/24	6	71.53	4	71.80	72.00	2	41,309	0.00%
2021/05/21	9	72.62	10	74.92	72.00	-1	41,400	0.00%
2021/05/20	1	69.50	12	70.03	70.20	-11	40,820	-0.03%
2021/05/19	6	70.95	3	70.53	70.60	3	40,702	0.01%
2021/05/18	58.5	70.25	68.4	70.37	71.40	-9.9	40,660	-0.02%
2021/05/17	16.1	67.37	19	66.48	65.60	-2.9	40,601	-0.01%
2021/05/14	14	69.78	2	68.80	69.60	12	39,774	0.03%
2021/05/13	22	69.05	7	69.80	68.60	15	39,246	0.04%
2021/05/12	22.9	69.44	55	69.51	70.00	-32.1	38,421	-0.08%
2021/05/11	36	76.96	5.1	75.83	74.80	30.9	36,694	0.08%
2021/05/10	13.8	75.60	38.2	74.54	76.60	-24.4	35,260	-0.07%
2021/05/07	10	70.70	17	70.72	70.80	-7	34,384	-0.02%
2021/05/06	8.2	69.50	19	70.16	69.60	-10.8	34,193	-0.03%
2021/05/05	9.2	68.66	4.5	69.61	69.50	4.8	33,736	0.01%
2021/05/04	22.2	68.62	8.5	68.96	67.40	13.7	33,156	0.04%
2021/05/03	37.8	70.17	16.3	70.13	68.80	21.5	32,463	0.07%
2021/04/28	8	65.43	1	65.60	65.10	7	30,854	0.02%
2021/04/27	1	63.90	1	63.80	64.90	0	30,724	0.00%
2021/04/26	4.5	63.46	6	63.37	64.10	-1.5	30,536	0.00%
2021/04/22	0.7	60.60	3	61.17	61.10	-2.3	30,326	-0.01%
2021/04/21	5	61.36	2.6	61.13	61.40	2.4	30,017	0.01%
2021/04/20	2	61.75	0	0.00	61.80	2	30,043	0.01%
2021/04/19	3.1	61.19	7	61.41	61.80	-3.9	30,178	-0.01%
2021/04/16	1	59.80	0	0.00	60.00	1	30,110	0.00%
2021/04/15	2	58.55	6	58.77	60.00	-4	30,284	-0.01%
2021/04/14	2	57.25	0	0.00	57.10	2	29,598	0.01%
2021/04/13	0	0.00	0.1	58.00	57.80	-0.1	29,559	0.00%
2021/04/12	0	0.00	4	58.00	58.00	-4	29,197	-0.01%
2021/04/09	2	56.35	12	56.46	56.40	-10	28,971	-0.03%
2021/04/08	2	56.95	0	0.00	56.90	2	28,985	0.01%
2021/04/06	15	57.69	0	0.00	57.30	15	28,913	0.05%
2021/04/01	8	57.61	3	57.80	57.80	5	28,624	0.02%
2021/03/31	4	57.00	5	56.98	56.80	-1	28,086	0.00%
2021/03/30	2	55.90	11	56.53	56.80	-9	27,757	-0.03%
2021/03/26	5	56.04	5	55.52	55.50	0	27,328	0.00%
2021/03/24	2.5	54.58	0	0.00	54.40	2.5	27,212	0.01%
2021/03/23	5	54.64	0	0.00	54.50	5	27,030	0.02%
2021/03/17	8	54.58	0.3	54.90	54.50	7.8	27,457	0.03%
2021/03/16	0	0.00	6	55.30	55.40	-6	27,420	-0.02%
2021/03/15	1	55.70	1	55.50	55.50	0	27,388	0.00%
2021/03/12	1	55.20	2	54.90	54.90	-1	27,099	0.00%
2021/03/11	4	55.35	103	55.69	55.40	-99	26,922	-0.37%	大賣/
2021/03/10	0	0.00	3	53.57	54.00	-3	25,773	-0.01%
2021/03/09	0	0.00	15.9	53.58	53.70	-15.9	25,454	-0.06%
2021/03/08	2.3	51.82	15	52.45	52.10	-12.8	24,877	-0.05%
2021/03/05	3	50.20	0	0.00	50.80	3	24,534	0.01%
2021/03/04	5	50.50	0	0.00	50.60	5	25,238	0.02%
2021/02/26	6	50.50	8	51.28	49.90	-2	24,694	-0.01%
2021/02/25	3	51.17	23	51.47	51.70	-20	23,847	-0.08%
2021/02/24	0	0.00	16	49.96	50.00	-16	23,128	-0.07%
2021/02/23	9	49.52	0	0.00	49.75	9	22,937	0.04%
2021/02/22	5	49.35	0	0.00	48.95	5	22,702	0.02%
2021/02/19	10	48.90	1	49.10	49.10	9	22,644	0.04%
2021/02/18	1	49.80	7.1	49.89	49.20	-6.1	22,724	-0.03%
2021/02/17	1	49.25	21	48.68	48.90	-20	22,516	-0.09%
2021/02/05	1	46.90	0	0.00	46.90	1	21,815	0.00%
2021/02/04	0	0.00	1	47.10	47.10	-1	22,053	0.00%
2021/02/03	0	0.00	1	47.25	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	12	46.88	47.25	-12	22,979	-0.05%
2021/01/28	0	0.00	0.5	46.30	46.20	-0.5	22,410	0.00%
2021/01/27	0	0.00	1.1	46.89	46.80	-1.1	22,191	0.00%
2021/01/26	1	46.60	0	0.00	46.50	1	22,119	0.00%
2021/01/25	0	0.00	0.1	47.70	47.40	-0.1	21,928	0.00%
2021/01/22	1	46.55	0	0.00	46.25	1	21,726	0.00%
2021/01/20	1	47.00	6	46.35	46.20	-5	21,583	-0.02%
2021/01/19	2	47.30	5	47.35	47.25	-3	21,378	-0.01%
2021/01/18	8	46.86	6	46.87	46.95	2	21,305	0.01%
2021/01/15	2	48.00	0	0.00	47.60	2	21,046	0.01%
2021/01/14	5	48.33	1	48.25	48.45	4	20,910	0.02%
2021/01/13	2	48.05	0	0.00	48.30	2	20,703	0.01%
2021/01/12	7	47.97	0	0.00	47.75	7	20,349	0.03%
2021/01/11	1.1	46.96	14	47.86	47.40	-12.9	19,832	-0.07%
2021/01/08	16	47.47	9	47.20	47.45	7	19,420	0.04%
2021/01/07	0	0.00	1	46.30	46.20	-1	18,928	-0.01%
2021/01/06	16	45.84	0	0.00	45.60	16	18,827	0.08%
2021/01/05	9	46.20	0	0.00	46.35	9	18,643	0.05%
2021/01/04	1	46.20	0	0.00	46.25	1	18,599	0.01%
2020/12/31	1	46.75	0	0.00	46.75	1	18,506	0.01%
2020/12/30	1	46.90	0	0.00	46.90	1	18,315	0.01%
2020/12/29	1	45.50	0	0.00	45.50	1	17,978	0.01%
2020/12/28	2	45.30	60	45.53	45.55	-58	18,096	-0.32%
2020/12/25	5	45.52	6	45.59	45.50	-1	18,122	-0.01%
2020/12/23	4	44.43	5	44.50	44.80	-1	17,948	-0.01%
2020/12/22	21	45.24	0	0.00	44.90	21	17,960	0.12%
2020/12/21	9	45.43	0	0.00	45.50	9	18,211	0.05%
2020/12/18	43	46.15	0	0.00	46.00	43	18,064	0.24%
2020/12/17	23	46.35	0	0.00	46.20	23	17,979	0.13%
2020/12/16	1	46.40	1	46.40	46.35	0	18,050	0.00%
2020/12/15	6	46.20	5	45.65	45.85	1	18,040	0.01%
2020/12/14	1	47.10	12	47.48	47.30	-11	17,640	-0.06%
2020/12/11	41	47.26	104	47.22	47.20	-63	17,326	-0.36%	大賣/
2020/12/10	0	0.00	14.7	45.55	45.65	-14.7	16,697	-0.09%
2020/12/09	37	44.96	0	0.00	45.10	37	16,532	0.22%
2020/12/08	53	45.00	0	0.00	45.40	53	16,584	0.32%
2020/12/07	0	0.00	5	45.45	45.60	-5	16,494	-0.03%
2020/12/04	0	0.00	0.1	45.00	45.15	-0.1	16,320	0.00%
2020/12/03	25	44.50	0	0.00	44.45	25	16,105	0.16%
2020/12/02	0	0.00	0.5	44.64	44.55	-0.5	15,890	0.00%
2020/11/30	55	45.35	4	45.40	44.30	51	15,570	0.33%
2020/11/27	10	45.73	0	0.00	45.65	10	14,834	0.07%
2020/11/26	0	0.00	1	45.50	45.60	-1	14,746	-0.01%
2020/11/20	2	44.43	1	44.50	44.90	1	14,590	0.01%
2020/11/18	0	0.00	42	45.46	45.50	-42	14,881	-0.28%
2020/11/17	3	45.30	5	45.25	45.55	-2	14,877	-0.01%
2020/11/16	5	45.95	2	45.70	45.55	3	14,813	0.02%
2020/11/13	0	0.00	3	45.07	45.30	-3	14,784	-0.02%
2020/11/12	1	45.05	4	44.94	45.20	-3	14,647	-0.02%
2020/11/11	2	45.13	14	45.42	45.55	-12	14,376	-0.08%
2020/11/10	0	0.00	5	43.52	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	8	42.43	42.70	-8	13,328	-0.06%
2020/11/05	0	0.00	3	41.70	41.65	-3	13,504	-0.02%
2020/11/04	50	41.47	2	41.60	41.65	48	13,527	0.35%
2020/11/03	50	41.50	2	41.45	41.60	48	13,592	0.35%
2020/11/02	30	41.00	0	0.00	41.45	30	13,664	0.22%
2020/10/30	5	40.67	0	0.00	40.70	5	13,672	0.04%
2020/10/29	0	0.00	1	40.75	40.75	-1	13,549	-0.01%
2020/10/27	1	41.40	0.3	41.35	41.30	0.7	13,626	0.00%
2020/10/26	2	41.50	0	0.00	41.70	2	13,648	0.01%
2020/10/23	3	41.35	0	0.00	41.40	3	13,717	0.02%
2020/10/21	10	41.40	1	41.50	41.40	9	13,621	0.07%
2020/10/19	2	41.45	1	41.60	41.45	1	13,652	0.01%
2020/10/16	1	41.55	0	41.35	41.35	1	13,717	0.01%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/14	12	41.74	0	0.00	41.80	12	13,725	0.09%
2020/10/13	4	41.40	0	0.00	41.45	4	13,582	0.03%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	8	41.10	1	41.15	41.05	7	13,607	0.05%
2020/10/07	1	41.30	0	0.00	41.15	1	13,557	0.01%
2020/10/05	1	41.20	0	0.00	41.20	1	13,460	0.01%
2020/09/24	4	40.64	0	0.00	40.60	4	13,700	0.03%
2020/09/23	1	41.75	0	0.00	41.75	1	13,275	0.01%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	1	42.50	0	0.00	42.40	1	13,295	0.01%
2020/09/18	3	42.95	0	0.00	42.85	3	13,252	0.02%
2020/09/15	10	43.65	0	0.00	43.75	10	13,018	0.08%
2020/09/14	0	0.00	5	43.65	43.65	-5	13,087	-0.04%
2020/09/11	1	43.40	0	0.00	43.45	1	13,010	0.01%
2020/09/09	2	41.90	0	0.00	42.25	2	12,854	0.02%
2020/09/07	2	42.48	0	0.00	42.45	2	12,905	0.02%
2020/09/04	0	0.00	0.6	42.50	42.45	-0.6	13,169	0.00%
2020/09/02	0	0.00	150	42.15	42.20	-150	13,346	-1.12%	大賣/鉅額交易
2020/08/31	2	43.05	1	43.00	42.80	1	13,272	0.01%
2020/08/27	0	0.00	2	43.25	43.10	-2	13,266	-0.02%
2020/08/26	0	0.00	1	43.40	43.40	-1	13,235	-0.01%
2020/08/24	1	41.40	0	0.00	41.70	1	12,833	0.01%
2020/08/21	5	41.45	0	0.00	41.80	5	12,897	0.04%
2020/08/20	1	41.50	0	0.00	41.40	1	12,766	0.01%
2020/08/19	1	43.20	0	0.00	42.75	1	12,709	0.01%
2020/08/17	0	0.00	1	42.45	42.50	-1	12,560	-0.01%
2020/08/14	2	41.90	0	0.00	41.85	2	12,580	0.02%
2020/08/13	0	0.00	1	42.15	42.00	-1	12,658	-0.01%
2020/08/12	0.4	41.90	0	0.00	41.85	0.4	12,773	0.00%
2020/08/11	100	41.95	0	0.00	41.75	100	12,660	0.79%
2020/08/10	0	0.00	1	41.75	41.75	-1	12,546	-0.01%
2020/08/07	5	41.30	0	0.00	41.15	5	12,544	0.04%
2020/08/05	51	41.35	0	0.00	41.40	51	12,568	0.41%
2020/08/03	1	41.40	0	0.00	41.25	1	12,627	0.01%
2020/07/31	2	41.80	1	42.10	41.75	1	12,603	0.01%
2020/07/29	1	42.00	1	42.50	41.80	0	12,418	0.00%
2020/07/28	2	41.55	0	0.00	41.70	2	12,617	0.02%
2020/07/24	0	0.00	0.1	42.05	42.00	-0.1	12,880	0.00%
2020/07/23	0	0.00	1	42.70	42.70	-1	12,799	-0.01%
2020/07/21	1	42.60	0	0.00	42.50	1	12,846	0.01%
2020/07/10	11	42.50	21	42.40	42.40	-10	13,490	-0.07%
2020/07/07	0	0.00	9	43.26	43.30	-9	13,722	-0.07%
2020/07/02	1	42.35	0	0.00	42.10	1	14,007	0.01%
2020/07/01	1	41.80	1	42.30	42.30	0	14,311	0.00%
2020/06/30	6	43.91	2	43.80	43.90	4	14,307	0.03%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/19	1	43.80	0	0.00	43.60	1	14,773	0.01%
2020/06/18	5	43.65	0	0.00	43.85	5	14,934	0.03%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/12	1	43.20	0	0.00	43.25	1	16,407	0.01%
2020/06/11	0	0.00	1	44.45	43.60	-1	16,848	-0.01%
2020/06/04	4	43.60	4	43.45	43.55	0	18,566	0.00%
2020/06/03	1	43.45	0	0.00	43.55	1	18,973	0.01%
2020/05/29	0	0.00	1	42.40	42.40	-1	18,961	-0.01%
2020/05/28	1	41.85	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	2	42.70	42.45	-2	18,940	-0.01%
2020/05/22	1	41.70	1	41.75	41.70	0	18,881	0.00%
2020/05/20	0	0.00	2	42.23	42.25	-2	18,801	-0.01%
2020/05/18	1	41.05	0	0.00	41.20	1	18,448	0.01%
2020/05/15	1	41.05	0	0.00	41.15	1	18,430	0.01%
2020/05/12	2	41.00	3	41.20	41.20	-1	18,167	-0.01%
2020/05/11	0	0.00	2	41.35	41.20	-2	18,225	-0.01%
2020/05/07	11	40.65	0	0.00	40.50	11	18,279	0.06%
2020/05/05	3	40.80	0	0.00	40.65	3	18,380	0.02%
2020/05/04	1	40.60	0	0.00	40.75	1	18,411	0.01%
2020/04/30	0	0.00	1	42.25	42.30	-1	18,225	-0.01%
2020/04/28	1	40.20	0	0.00	40.30	1	18,182	0.01%
2020/04/24	27	39.59	0	0.00	39.20	27	18,683	0.14%
2020/04/23	2	39.85	2	39.48	39.60	0	18,723	0.00%
2020/04/20	4	40.43	4	40.28	40.10	0	18,566	0.00%
2020/04/17	3	40.55	5	41.08	40.60	-2	18,610	-0.01%
2020/04/16	3	40.25	1	40.25	40.20	2	18,482	0.01%
2020/04/14	1	39.55	3	40.27	40.65	-2	18,190	-0.01%
2020/04/13	5	39.80	1	39.70	39.50	4	18,003	0.02%
2020/04/10	0	0.00	2	39.35	39.20	-2	17,881	-0.01%
2020/04/09	0	0.00	1	38.10	38.20	-1	17,767	-0.01%
2020/04/01	1	37.40	2	37.43	37.40	-1	16,908	-0.01%
2020/03/31	4	38.09	2	37.95	37.55	2	16,767	0.01%
2020/03/30	0	0.00	2	38.00	37.90	-2	16,494	-0.01%
2020/03/27	7.2	38.43	4	38.23	38.30	3.2	16,359	0.02%
2020/03/26	2	37.30	1	37.45	37.30	1	16,114	0.01%
2020/03/25	1	37.30	2	37.08	37.10	-1	16,112	-0.01%
2020/03/24	2.3	36.57	1	36.80	36.25	1.3	15,922	0.01%
2020/03/23	27	36.35	6	35.64	36.00	21	15,817	0.13%
2020/03/20	3	35.40	1	35.70	37.50	2	15,842	0.01%
2020/03/19	8	35.58	2	35.23	34.85	6	15,428	0.04%
2020/03/18	5	37.03	5	36.90	36.85	0	15,332	0.00%
2020/03/17	2	37.40	3	38.00	37.35	-1	15,127	-0.01%
2020/03/16	2	39.95	10	38.40	38.05	-8	14,810	-0.05%
2020/03/13	8	38.09	3.5	38.47	39.65	4.5	14,425	0.03%
2020/03/12	2	40.65	9.1	41.25	40.50	-7.1	13,472	-0.05%
2020/03/11	3	42.42	0	0.00	42.15	3	13,056	0.02%
2020/03/10	9	42.65	4	42.00	42.35	5	13,022	0.04%
2020/03/09	2	42.40	5	42.45	42.35	-3	12,848	-0.02%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/03/03	3	44.13	0	0.00	44.15	3	12,548	0.02%
2020/03/02	1	44.00	0	0.00	43.95	1	12,678	0.01%
2020/02/27	7	44.49	0	0.00	44.45	7	13,147	0.05%
2020/02/25	0	0.00	12	44.85	44.95	-12	13,301	-0.09%
2020/02/24	4	45.05	0	0.00	45.00	4	13,338	0.03%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/19	0	0.00	2	46.28	46.35	-2	13,295	-0.02%
2020/02/12	0	0.00	6	46.39	46.35	-6	13,455	-0.04%
2020/02/11	0.6	46.00	0	0.00	46.00	0.6	13,347	0.00%
2020/02/10	6	44.99	0	0.00	45.15	6	13,575	0.04%
2020/02/06	0	0.00	10	45.63	46.00	-10	14,017	-0.07%
2020/02/04	9	44.15	0	0.00	45.05	9	13,912	0.06%
2020/02/03	2	44.00	0	0.00	44.15	2	13,979	0.01%
2020/01/30	5	44.93	1	45.00	45.00	4	13,719	0.03%
2020/01/20	2	47.05	1	47.10	47.10	1	13,126	0.01%
2020/01/17	2	47.10	0	0.00	47.15	2	13,064	0.02%
2020/01/13	1	46.55	0	0.00	46.80	1	12,734	0.01%
2020/01/10	0	0.00	10	46.45	46.40	-10	12,676	-0.08%
2020/01/08	1	45.90	1	45.95	45.80	0	12,623	0.00%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2019/12/26	0	0.00	1	46.50	46.50	-1	12,435	-0.01%
2019/12/25	0	0.00	20	46.40	46.45	-20	12,509	-0.16%
2019/12/24	0	0.00	21	46.50	46.50	-21	12,542	-0.17%
2019/12/23	0	0.00	26	46.55	46.65	-26	12,613	-0.21%
2019/12/18	0	0.00	2	46.80	46.75	-2	12,459	-0.02%
2019/12/17	0	0.00	3	46.30	46.50	-3	12,454	-0.02%
2019/12/16	2	46.63	0	0.00	46.60	2	12,268	0.02%
2019/12/13	5	46.75	3	46.97	47.15	2	12,136	0.02%
2019/12/12	0	0.00	2.2	46.05	46.05	-2.2	11,685	-0.02%
2019/12/09	1	45.35	2	45.25	45.45	-1	11,404	-0.01%
2019/12/06	5	45.20	0	0.00	45.45	5	11,572	0.04%
2019/12/04	0	0.00	5	44.65	44.80	-5	11,452	-0.04%
2019/12/02	0	0.00	0.9	44.80	44.80	-0.9	11,513	-0.01%
2019/11/29	5	45.20	10	44.95	44.80	-5	11,431	-0.04%
2019/11/28	5	45.45	3	45.40	45.40	2	11,208	0.02%
2019/11/27	5	46.15	0	0.00	45.85	5	11,107	0.05%
2019/11/26	5	46.25	16	46.21	46.00	-11	10,945	-0.10%
2019/11/25	0	0.00	2	46.13	46.10	-2	10,286	-0.02%
2019/11/19	1	45.35	0	0.00	45.55	1	9,880	0.01%
2019/11/14	1	45.35	0	0.00	45.10	1	9,986	0.01%
2019/11/06	1	45.60	1	45.40	45.85	0	9,873	0.00%
2019/11/04	1	44.90	3	44.85	44.95	-2	9,414	-0.02%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	2	45.25	0	0.00	45.20	2	9,479	0.02%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/09	4	44.35	1	44.60	43.90	3	9,473	0.03%
2019/10/08	1	44.45	0	0.00	44.30	1	9,457	0.01%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/25	0	0.00	2	44.43	44.40	-2	10,268	-0.02%
2019/09/24	0	0.00	2	44.85	45.00	-2	10,405	-0.02%
2019/09/19	0	0.00	1	45.30	45.20	-1	10,757	-0.01%
2019/09/17	0	0.00	10	45.55	45.55	-10	10,693	-0.09%
2019/09/16	0.6	45.30	2	45.25	45.30	-1.5	10,762	-0.01%
2019/09/12	3	45.03	0	0.00	45.00	3	10,726	0.03%
2019/09/11	0	0.00	8	44.95	44.95	-8	10,826	-0.07%
2019/09/10	0	0.00	3	45.00	44.90	-3	10,813	-0.03%
2019/09/06	0	0.00	0.4	44.00	44.00	-0.4	10,567	0.00%
2019/09/05	0	0.00	2	43.95	43.95	-2	10,660	-0.02%
2019/09/03	0	0.00	6	43.44	43.25	-6	10,585	-0.06%
2019/08/29	3	43.40	3	43.10	43.15	0	10,797	0.00%
2019/08/27	0	0.00	2	43.30	43.50	-2	10,851	-0.02%
2019/08/23	3	43.00	0	0.00	43.10	3	10,801	0.03%
2019/08/22	2	43.05	0	0.00	43.10	2	10,813	0.02%
2019/08/19	0	0.00	30	43.55	43.35	-30	11,128	-0.27%
2019/08/14	2	42.05	5	42.40	42.05	-3	11,055	-0.03%
2019/08/07	3	41.75	0	0.00	41.65	3	11,618	0.03%
2019/08/06	17	41.23	1	41.30	41.70	16	11,901	0.13%
2019/08/05	3	42.00	0	0.00	42.00	3	11,942	0.03%
2019/08/02	26	42.43	0	0.00	42.35	26	11,942	0.22%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	5	43.50	0	0.00	43.20	5	12,042	0.04%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/25	1	43.55	2.1	43.80	43.90	-1.1	12,432	-0.01%
2019/07/24	11	43.50	0	0.00	43.45	11	12,543	0.09%
2019/07/22	0	0.00	1	43.75	43.60	-1	12,563	-0.01%
2019/07/17	0	0.00	22.8	43.57	43.50	-22.8	12,580	-0.18%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1	44.25	0	0.00	44.30	1	13,018	0.01%
2019/07/05	17	44.20	7	44.39	44.30	10	13,178	0.08%
2019/07/04	0	0.00	0.7	44.50	44.35	-0.7	13,236	-0.01%
2019/07/03	0	0.00	1	46.10	46.10	-1	13,177	-0.01%
2019/07/02	1.7	46.23	3	46.27	46.25	-1.3	13,031	-0.01%
2019/07/01	3	46.25	29	46.16	46.25	-26	12,781	-0.20%
2019/06/28	0	0.00	1	45.95	45.85	-1	12,611	-0.01%
2019/06/27	2	45.90	0	0.00	45.80	2	12,572	0.02%
2019/06/24	0	0.00	5	44.83	44.90	-5	12,607	-0.04%
2019/06/21	2	44.70	0	0.00	44.45	2	12,633	0.02%
2019/06/19	0	0.00	1	44.60	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	8	44.15	44.50	-8	12,656	-0.06%
2019/06/17	1	43.55	0	0.00	44.10	1	12,868	0.01%
2019/06/14	0	0.00	14	43.75	43.55	-14	13,091	-0.11%
2019/06/13	14	43.40	0	0.00	43.65	14	13,170	0.11%
2019/06/12	0	0.00	5	44.15	44.35	-5	13,250	-0.04%
2019/06/11	10	43.95	47	44.33	44.45	-37	13,372	-0.28%
2019/06/10	3	43.95	55	43.91	44.15	-52	13,370	-0.39%
2019/06/06	0	0.00	1	42.95	43.15	-1	13,441	-0.01%
2019/06/05	23	43.33	20	43.95	43.10	3	13,478	0.02%
2019/06/04	33	43.64	5	43.75	43.90	28	13,470	0.21%
2019/06/03	17	42.92	0	0.00	43.65	17	13,451	0.13%
2019/05/29	15	42.30	25	42.47	42.45	-10	13,576	-0.07%
2019/05/28	19	42.15	5	42.20	42.30	14	13,740	0.10%
2019/05/27	47	42.09	1	42.10	42.30	46	13,665	0.34%
2019/05/23	1	42.55	0	0.00	42.50	1	13,755	0.01%
2019/05/22	2	42.50	0	0.00	42.50	2	13,835	0.01%
2019/05/21	1	43.05	0	0.00	43.05	1	13,864	0.01%
2019/05/20	2	41.95	0	0.00	41.90	2	13,733	0.01%
2019/05/17	2	42.05	0	0.00	41.90	2	13,636	0.01%
2019/05/16	9	42.30	0	0.00	42.00	9	13,498	0.07%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	2	43.15	50	43.00	43.15	-48	13,373	-0.36%
2019/05/13	2	43.93	0	0.00	43.80	2	13,270	0.02%
2019/05/10	2	44.68	2	44.95	44.60	0	13,345	0.00%
2019/05/09	23	44.85	0	0.00	44.60	23	13,436	0.17%
2019/05/08	31	45.10	0	0.00	45.05	31	13,438	0.23%
2019/05/07	5	45.54	10	45.50	45.40	-5	13,491	-0.04%
2019/05/06	1	45.55	10	45.60	45.60	-9	13,686	-0.07%
2019/05/03	1	46.15	5	46.15	46.15	-4	13,628	-0.03%
2019/05/02	15	46.26	3	46.07	46.40	12	13,506	0.09%
2019/04/30	1	45.50	1	45.80	45.60	0	13,422	0.00%
2019/04/29	8	45.57	0	0.00	45.70	8	13,422	0.06%
2019/04/24	1	45.30	0	0.00	45.40	1	13,919	0.01%
2019/04/23	1	45.30	0	0.00	45.35	1	14,182	0.01%
2019/04/19	0	0.00	3	45.25	45.20	-3	14,744	-0.02%
2019/04/18	5	44.79	0	0.00	45.00	5	14,768	0.03%
2019/04/16	1	45.15	0	0.00	45.30	1	14,477	0.01%
2019/04/15	2	45.65	1	45.75	45.70	1	14,346	0.01%
2019/04/08	1	45.40	0	0.00	45.35	1	14,074	0.01%
2019/04/02	1	46.00	0	0.00	46.00	1	13,773	0.01%
2019/03/27	1	45.00	10	45.05	44.95	-9	13,331	-0.07%
2019/03/26	1.2	45.52	0	0.00	45.50	1.2	13,224	0.01%
2019/03/25	7	45.61	3	45.80	45.55	4	13,349	0.03%
2019/03/21	5	46.90	0	0.00	46.90	5	13,054	0.04%
2019/03/20	0	0.00	2	47.10	47.15	-2	13,050	-0.02%
2019/03/19	0	0.00	4	46.50	46.95	-4	12,850	-0.03%
2019/03/18	0	0.00	4	45.85	46.00	-4	12,664	-0.03%
2019/03/12	10	45.15	2	45.00	45.00	8	12,423	0.06%
2019/03/11	3	44.58	0	0.00	44.50	3	12,436	0.02%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/06	1	45.10	0.6	45.20	45.15	0.4	12,732	0.00%
2019/03/04	9	44.75	0	0.00	45.15	9	12,921	0.07%
2019/02/27	1	45.30	2	45.35	45.50	-1	12,758	-0.01%
2019/02/26	1	45.35	1	45.50	45.45	0	12,558	0.00%
2019/02/25	2	45.20	1	45.20	45.30	1	12,239	0.01%
2019/02/22	9.2	44.99	1	45.05	45.00	8.2	12,147	0.07%
2019/02/21	5	45.06	3	45.07	45.10	2	12,083	0.02%
2019/02/20	20	45.04	2	44.95	45.05	18	12,003	0.15%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/14	5	44.59	0	0.00	44.50	5	11,660	0.04%
2019/02/12	1	44.10	0	0.00	44.30	1	11,447	0.01%
2019/02/11	1	44.15	0	0.00	44.15	1	11,317	0.01%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	2	44.53	0	0.00	44.60	2	10,954	0.02%
2019/01/25	10	44.00	0	0.00	44.00	10	10,827	0.09%
2019/01/18	1	44.05	0	0.00	44.15	1	10,904	0.01%
2019/01/17	2	44.20	0	0.00	44.05	2	11,002	0.02%
2019/01/16	11	44.12	0	0.00	44.00	11	10,922	0.10%
2019/01/15	2	44.60	0	0.00	44.60	2	10,614	0.02%
2019/01/14	3	45.03	0.8	45.20	45.00	2.2	10,342	0.02%
2019/01/11	1	46.35	0	0.00	45.95	1	10,140	0.01%
2019/01/07	1	45.70	0	0.00	45.95	1	10,273	0.01%
2019/01/03	1	45.80	0	0.00	45.80	1	10,903	0.01%
2018/12/28	5	46.50	0	0.00	47.05	5	11,114	0.04%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/19	1	47.00	0	0.00	47.30	1	12,580	0.01%
2018/12/18	20	47.18	2	47.00	47.05	18	12,666	0.14%
2018/12/11	4	47.26	0	0.00	47.25	4	13,061	0.03%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	50	48.00	0	0.00	48.00	50	12,897	0.39%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/03	1	49.15	0	0.00	49.15	1	12,840	0.01%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/28	1	49.00	0	0.00	48.85	1	12,400	0.01%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	0	0.00	0	49.90	49.90	0	12,278	0.00%
2018/11/21	0	0.00	0.2	50.40	50.70	-0.2	12,268	0.00%
2018/11/19	0	0.00	0.1	51.10	51.50	-0.1	12,437	0.00%
2018/11/08	1	50.90	2	50.80	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	1	50.30	50.30	-1	12,670	-0.01%
2018/11/02	0	0.00	1	48.25	48.90	-1	12,682	-0.01%
2018/11/01	0	0.00	1	48.30	48.30	-1	12,704	-0.01%
2018/10/31	0	48.45	0	0.00	48.45	0	12,664	0.00%
2018/10/25	0	0.00	5	48.63	48.00	-5	12,226	-0.04%
2018/10/19	0	0.00	0	50.10	50.20	0	12,270	0.00%
2018/10/17	0	0.00	3	49.80	49.75	-3	12,384	-0.02%
2018/10/16	1	49.95	0	0.00	49.70	1	12,337	0.01%
2018/10/15	3	50.10	0	0.00	49.95	3	12,269	0.02%
2018/10/11	1	49.85	4	50.00	49.65	-3	11,865	-0.03%
2018/10/08	1	51.30	1	51.50	51.60	0	11,184	0.00%
2018/10/05	1	50.40	8	50.81	50.90	-7	11,086	-0.06%
2018/10/03	1	51.80	1	52.30	51.80	0	10,746	0.00%
2018/10/02	6	52.12	21	52.10	52.10	-15	10,636	-0.14%
2018/10/01	2.3	52.14	33	52.39	52.50	-30.7	10,512	-0.29%
2018/09/28	3	51.50	6	51.62	51.80	-3	10,484	-0.03%
2018/09/27	0.9	51.60	0	0.00	51.90	0.9	10,330	0.01%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	2	51.10	51.10	-2	10,326	-0.02%
2018/09/21	30	51.26	4	51.35	51.10	26	10,288	0.25%
2018/09/20	0	0.00	8	50.50	50.40	-8	9,862	-0.08%
2018/09/18	0.8	50.00	0	0.00	50.00	0.8	9,957	0.01%
2018/09/07	1	49.90	0	0.00	49.50	1	11,443	0.01%
2018/09/06	0	0.00	5	50.10	50.10	-5	11,466	-0.04%
2018/08/30	0	0.00	5	50.50	50.50	-5	11,622	-0.04%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/28	2	50.70	0	0.00	50.80	2	11,740	0.02%
2018/08/24	0	0.00	1	49.95	49.85	-1	11,640	-0.01%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/14	1	50.30	0	0.00	50.30	1	12,078	0.01%
2018/08/13	2	50.30	16	50.01	50.10	-14	12,264	-0.11%
2018/08/10	1	50.90	5	50.90	50.90	-4	12,319	-0.03%
2018/08/09	1	50.60	1	50.50	50.40	0	12,483	0.00%
2018/08/02	6	50.40	0	0.00	50.20	6	13,141	0.05%
2018/08/01	5	50.90	0	0.00	51.00	5	13,112	0.04%
2018/07/31	5	50.70	3	50.80	50.70	2	13,175	0.02%
2018/07/30	0	0.00	35	50.40	50.40	-35	12,966	-0.27%
2018/07/26	3	50.00	0	0.00	50.30	3	13,168	0.02%
2018/07/25	10	50.20	0	0.00	50.20	10	13,156	0.08%
2018/07/24	28	50.42	0	0.00	50.30	28	13,149	0.21%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/06	1	49.20	20	49.50	49.45	-19	13,375	-0.14%
2018/07/05	0	0.00	1.2	49.78	49.80	-1.2	13,409	-0.01%
2018/07/02	2	50.60	1.5	50.57	50.30	0.5	13,535	0.00%
2018/06/28	2	50.90	16	50.65	50.50	-14	13,314	-0.11%
2018/06/27	2	50.60	3	50.57	50.50	-1	13,279	-0.01%
2018/06/26	21	51.18	10	51.10	50.90	11	13,056	0.08%
2018/06/25	1	53.20	0	0.00	53.20	1	12,832	0.01%
2018/06/22	0.5	53.70	0	0.00	53.70	0.5	12,586	0.00%
2018/06/21	0.5	53.80	13	54.19	53.90	-12.5	12,476	-0.10%
2018/06/19	10.5	53.00	10	53.80	53.00	0.5	12,672	0.00%
2018/06/14	0	0.00	5	53.40	52.90	-5	12,213	-0.04%
2018/06/13	5	53.90	0	0.00	54.00	5	12,056	0.04%
2018/06/08	0.5	53.60	0	0.00	53.80	0.5	12,317	0.00%
2018/06/07	0	0.00	1.3	53.80	54.00	-1.3	12,354	-0.01%
2018/06/05	0	0.00	2	52.70	53.00	-2	12,369	-0.02%
2018/06/01	4	51.70	10	52.00	51.80	-6	12,348	-0.05%
2018/05/30	15	51.90	0	0.00	51.20	15	12,242	0.12%
2018/05/29	2	52.90	6	53.15	52.80	-4	12,296	-0.03%
2018/05/25	6	53.00	0	0.00	53.10	6	12,581	0.05%
2018/05/22	0	0.00	33	53.61	53.70	-33	12,665	-0.26%
2018/05/21	1.7	53.00	0	0.00	53.20	1.7	12,638	0.01%
2018/05/17	0	0.00	2	52.70	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	9	52.10	52.20	-9	12,388	-0.07%
2018/05/15	2	51.90	0	0.00	51.20	2	12,430	0.02%
2018/05/14	2	51.60	0	0.00	51.80	2	12,756	0.02%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/04/30	0	0.00	5	50.80	51.00	-5	13,175	-0.04%
2018/04/27	6	50.70	0	0.00	50.80	6	13,174	0.05%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/18	0	0.00	1	50.10	50.00	-1	14,012	-0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	10	50.55	50.60	-10	14,244	-0.07%
2018/04/12	5	50.90	0	0.00	51.00	5	14,474	0.03%
2018/04/11	7	51.06	2	51.50	51.00	5	14,669	0.03%
2018/04/03	2	49.88	0	0.00	49.90	2	14,590	0.01%
2018/04/02	5	50.10	0	0.00	50.10	5	14,519	0.03%
2018/03/31	0	0.00	0	50.20	50.20	0	14,579	0.00%
2018/03/27	2	50.55	1	50.70	50.70	1	14,619	0.01%
2018/03/26	1	50.10	10	50.25	50.40	-9	14,557	-0.06%
2018/03/23	20	50.21	0	0.00	50.30	20	14,657	0.14%
2018/03/22	10	51.50	3	51.90	51.80	7	14,418	0.05%
2018/03/21	2	51.40	0	0.00	51.50	2	14,331	0.01%
2018/03/20	0	0.00	2	51.50	51.70	-2	14,382	-0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	10	50.90	0	0.00	51.70	10	14,383	0.07%
2018/03/15	2	51.20	0	0.00	51.20	2	14,121	0.01%
2018/03/13	0	0.00	5	51.60	51.60	-5	14,188	-0.04%
2018/03/12	8	51.60	0	0.00	51.80	8	14,194	0.06%
2018/03/08	2	50.50	0	0.00	50.40	2	14,429	0.01%
2018/03/05	0	0.00	2	50.20	50.10	-2	15,600	-0.01%
2018/03/02	11	50.98	0	0.00	50.80	11	15,494	0.07%
2018/03/01	0	0.00	5	52.00	52.20	-5	15,358	-0.03%
2018/02/12	2	51.10	1	51.00	51.00	1	16,782	0.01%
2018/02/09	2	49.98	4	50.30	50.20	-2	16,786	-0.01%
2018/02/08	1	50.70	2	50.60	50.60	-1	16,607	-0.01%
2018/02/06	4	49.88	9	49.15	49.20	-5	16,301	-0.03%
2018/02/05	9	52.09	1	52.00	52.10	8	15,858	0.05%
2018/02/02	2	53.50	2	53.30	53.40	0	15,666	0.00%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	5	53.96	54.20	-5	15,496	-0.03%
2018/01/30	0	0.00	2	53.90	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	2	53.90	54.00	-2	15,380	-0.01%
2018/01/26	2	52.90	1	53.10	53.20	1	15,407	0.01%
2018/01/25	0	0.00	2	53.20	53.40	-2	15,563	-0.01%
2018/01/24	1	52.80	2	53.90	52.80	-1	15,373	-0.01%
2018/01/23	0	0.00	1	54.00	54.00	-1	15,235	-0.01%
2018/01/19	0	0.00	80	53.50	53.90	-80	15,384	-0.52%
2018/01/15	8	54.04	3	54.20	54.10	5	14,546	0.03%
2018/01/12	0	0.00	8	53.11	53.20	-8	14,299	-0.06%
2018/01/10	9	53.24	2	53.20	53.00	7	14,236	0.05%
2018/01/08	1	52.40	7	52.50	52.50	-6	13,984	-0.04%
2018/01/05	0	0.00	9	51.94	52.20	-9	13,900	-0.06%
2018/01/04	1	51.40	1	51.60	51.90	0	13,779	0.00%
2018/01/03	1	51.50	6	51.53	51.50	-5	13,865	-0.04%
2018/01/02	80	50.80	0	0.00	51.00	80	13,535	0.59%