富邦金 (2881)-凱基-台東券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
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-台東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台東券商分點個股進出
凱基-台東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.2	90.15	4	90.58	90.90	-3.8	19,903	-0.02%
2024/12/02	0.3	89.73	2.1	89.05	89.60	-1.8	19,848	-0.01%
2024/11/29	4.8	88.01	0	0.00	88.00	4.8	20,072	0.02%
2024/11/28	10.5	89.01	20	89.00	88.90	-9.5	20,202	-0.05%
2024/11/27	32.2	89.31	0	0.00	88.80	32.2	20,230	0.16%
2024/11/26	1	89.70	0.3	90.30	90.10	0.7	20,064	0.00%
2024/11/25	17.7	90.11	0	0.00	90.50	17.7	20,113	0.09%
2024/11/22	3	89.40	0	0.00	89.30	3	20,004	0.01%
2024/11/21	8.4	89.38	0	0.00	89.30	8.4	19,779	0.04%
2024/11/20	1.3	90.65	7	90.40	90.50	-5.7	19,500	-0.03%
2024/11/19	2.6	89.51	0	0.00	91.40	2.6	19,195	0.01%
2024/11/14	23.2	90.26	5	91.30	90.30	18.2	19,385	0.09%
2024/11/13	14.1	91.03	0	0.00	91.00	14.1	19,364	0.07%
2024/11/12	1	92.20	1.5	92.20	91.70	-0.5	19,422	0.00%
2024/11/11	1	91.90	115	91.70	91.70	-114	19,260	-0.59%	大賣/鉅額交易
2024/11/08	0	0.00	5	92.80	92.90	-5	19,387	-0.03%
2024/11/07	2	92.05	0	0.00	92.20	2	19,670	0.01%
2024/11/06	0	0.00	2	92.30	91.40	-2	19,744	-0.01%
2024/11/05	0	0.00	3	91.73	92.30	-3	19,929	-0.02%
2024/11/04	1	90.50	16	92.02	92.30	-15	20,306	-0.07%
2024/11/01	2.1	88.46	1	89.10	90.40	1.1	20,761	0.01%
2024/10/30	0.4	91.00	0	0.00	90.80	0.4	20,654	0.00%
2024/10/29	1	90.90	0	0.00	91.60	1	20,802	0.01%
2024/10/28	0.1	92.00	0	0.00	91.90	0.1	20,934	0.00%
2024/10/25	0.4	92.00	0	0.00	92.20	0.4	20,996	0.00%
2024/10/24	0	91.70	0	0.00	91.30	0	21,308	0.00%
2024/10/23	0.5	92.20	0.3	92.57	92.10	0.1	21,408	0.00%
2024/10/22	0	0.00	0	92.30	93.30	0	21,571	0.00%
2024/10/21	0.1	91.46	0	0.00	90.90	0.1	21,814	0.00%
2024/10/18	0.6	92.66	6.3	93.03	93.20	-5.7	22,227	-0.03%
2024/10/17	1.5	90.88	0	90.90	91.60	1.5	22,362	0.01%
2024/10/16	13.7	90.73	0	0.00	90.30	13.7	22,691	0.06%
2024/10/15	0	91.30	0	0.00	91.90	0	22,761	0.00%
2024/10/11	2	90.95	1	91.00	90.70	1	23,459	0.00%
2024/10/08	1.3	90.00	0	0.00	91.40	1.3	24,555	0.01%
2024/10/07	4.1	90.83	0	0.00	91.10	4.1	24,614	0.02%
2024/10/04	0.1	90.30	2	89.70	90.10	-1.9	24,759	-0.01%
2024/10/01	1.5	90.17	0	0.00	90.70	1.5	24,857	0.01%
2024/09/30	0	90.40	0	0.00	90.40	0	24,899	0.00%
2024/09/27	0.7	91.56	1	91.70	91.30	-0.3	25,011	0.00%
2024/09/26	0	0.00	6	93.12	93.00	-6	25,013	-0.02%
2024/09/25	0.3	92.50	4	92.95	93.30	-3.7	25,065	-0.01%
2024/09/24	0	0.00	2	92.45	92.60	-2	25,081	-0.01%
2024/09/23	0.5	90.80	1.7	90.97	91.90	-1.2	24,959	0.00%
2024/09/20	0	0.00	5.1	89.94	90.80	-5.1	24,779	-0.02%
2024/09/19	1	88.80	3	88.37	89.30	-2	24,364	-0.01%
2024/09/18	0	0.00	2	87.75	87.10	-2	24,275	-0.01%
2024/09/16	1	86.70	0	0.00	86.80	1	24,356	0.00%
2024/09/13	0.6	86.68	3	86.50	86.70	-2.4	24,457	-0.01%
2024/09/12	35	86.19	6	85.85	85.80	29	24,581	0.12%
2024/09/11	3	85.47	8.2	85.87	85.50	-5.2	24,518	-0.02%
2024/09/10	2.1	86.65	16	86.48	86.40	-13.9	24,405	-0.06%
2024/09/09	20.6	85.83	0	0.00	86.00	20.6	24,202	0.09%
2024/09/06	25	91.85	0.5	92.40	92.50	24.5	23,818	0.10%
2024/09/05	6.1	92.69	0	0.00	92.30	6.1	23,891	0.03%
2024/09/04	4.9	90.48	10	91.05	90.50	-5.1	23,916	-0.02%
2024/09/03	3.4	93.21	5	93.50	93.70	-1.6	23,666	-0.01%
2024/09/02	0.1	93.80	15	94.15	94.00	-14.9	23,793	-0.06%
2024/08/30	0	0.00	4.5	92.13	91.90	-4.5	23,527	-0.02%
2024/08/29	8.7	91.47	2	91.35	91.30	6.7	23,260	0.03%
2024/08/28	33.8	91.80	10.3	91.81	92.00	23.5	23,201	0.10%
2024/08/27	10	91.92	15	91.97	92.20	-5	23,547	-0.02%
2024/08/26	19.3	91.73	13	91.80	91.90	6.3	23,570	0.03%
2024/08/23	1	88.70	10	89.00	89.00	-9	23,443	-0.04%
2024/08/22	24	88.12	0	0.00	88.10	24	23,449	0.10%
2024/08/21	1.1	89.18	1	88.80	89.20	0.1	23,410	0.00%
2024/08/20	35	88.93	5	89.70	88.80	30	23,578	0.13%
2024/08/19	3	90.57	5	90.00	90.00	-2	23,460	-0.01%
2024/08/16	1	91.70	22	92.07	92.40	-21	23,206	-0.09%
2024/08/15	0	89.30	3	89.47	89.00	-3	22,631	-0.01%
2024/08/14	2.4	89.30	11	89.48	89.30	-8.6	22,604	-0.04%
2024/08/13	0	0.00	1	87.40	87.50	-1	22,552	0.00%
2024/08/12	1.3	87.39	7	86.76	86.80	-5.7	23,115	-0.02%
2024/08/09	0.1	86.64	2.2	86.98	86.00	-2.1	23,645	-0.01%
2024/08/08	1.4	81.90	0.3	82.90	83.10	1.2	23,424	0.01%
2024/08/07	3	82.29	1	82.00	82.60	2	23,402	0.01%
2024/08/06	1.3	79.48	4	81.33	80.70	-2.8	23,694	-0.01%
2024/08/05	5.1	81.18	10	80.70	79.00	-4.9	23,480	-0.02%
2024/08/02	1	86.99	25	86.74	86.90	-24	22,894	-0.10%
2024/08/01	0.1	88.30	4	89.13	88.20	-4	22,777	-0.02%
2024/07/31	1	88.50	0	0.00	88.20	1	22,727	0.00%
2024/07/30	0	85.80	2	85.70	86.50	-2	22,520	-0.01%
2024/07/29	0	0.00	3	86.97	87.20	-3	22,530	-0.01%
2024/07/26	1	84.60	1.4	84.90	84.90	-0.4	22,333	0.00%
2024/07/23	1	84.60	1	84.60	85.50	0	22,420	0.00%
2024/07/22	16.1	83.45	2	83.30	82.60	14.1	22,386	0.06%
2024/07/19	26	86.55	8	85.73	86.10	18	21,848	0.08%
2024/07/18	9.8	89.18	19.8	89.48	89.90	-10	21,122	-0.05%
2024/07/17	0.9	91.14	0.2	91.20	91.00	0.7	20,524	0.00%
2024/07/16	1.2	91.02	6	91.00	91.70	-4.8	20,248	-0.02%
2024/07/15	3	90.73	5	90.30	90.90	-2	20,299	-0.01%
2024/07/12	12	92.08	10.1	91.19	91.90	1.9	20,058	0.01%
2024/07/11	5	92.90	9.1	91.38	92.40	-4.1	19,740	-0.02%
2024/07/10	10	88.98	10	89.04	89.10	0	19,336	0.00%
2024/07/09	1	85.80	0.2	86.20	86.00	0.8	18,931	0.00%
2024/07/08	5	84.72	1	85.99	86.00	4	18,906	0.02%
2024/07/05	1.1	83.87	1	84.80	84.90	0.1	18,872	0.00%
2024/07/04	0	0.00	0.1	83.30	83.70	-0.1	18,683	0.00%
2024/07/03	0	82.90	56.1	83.10	83.30	-56	18,577	-0.30%
2024/07/02	0	0.00	4.1	81.19	81.00	-4.1	18,231	-0.02%
2024/07/01	0	80.00	50	80.50	80.40	-50	18,105	-0.28%
2024/06/28	0	0.00	18.2	79.28	79.30	-18.2	17,915	-0.10%
2024/06/27	0	0.00	1	78.40	78.40	-1	17,595	-0.01%
2024/06/26	1.3	77.89	0	0.00	77.80	1.3	17,536	0.01%
2024/06/25	0	0.00	1.1	78.29	78.50	-1.1	17,452	-0.01%
2024/06/24	2	77.90	0.3	77.90	78.10	1.7	17,366	0.01%
2024/06/21	0	0.00	0.1	78.20	78.30	-0.1	17,199	0.00%
2024/06/20	4	77.73	0	0.00	78.00	4	17,088	0.02%
2024/06/19	0	0.00	5	77.00	77.80	-5	17,157	-0.03%
2024/06/14	4	76.80	1	76.10	76.90	3	17,282	0.02%
2024/06/12	2	76.05	0	0.00	76.00	2	17,691	0.01%
2024/06/11	0	0.00	40.4	77.49	77.30	-40.4	17,840	-0.23%
2024/06/07	1	75.13	1	75.40	76.00	0	17,717	0.00%
2024/06/06	0	0.00	10	74.70	75.20	-10	17,624	-0.06%
2024/06/05	0	0.00	5	74.20	74.00	-5	17,547	-0.03%
2024/06/03	0	0.00	1.5	73.63	73.80	-1.5	17,811	-0.01%
2024/05/31	0	0.00	1	73.40	73.40	-1	17,793	-0.01%
2024/05/30	0.2	72.40	0	0.00	71.90	0.2	17,416	0.00%
2024/05/29	6	72.81	0.3	73.00	72.40	5.8	17,207	0.03%
2024/05/28	0	0.00	7	73.50	73.80	-7	17,000	-0.04%
2024/05/27	0	0.00	1	73.30	73.50	-1	17,189	-0.01%
2024/05/24	2	73.20	0	0.00	73.30	2	17,134	0.01%
2024/05/23	7	72.50	0	0.00	72.50	7	16,972	0.04%
2024/05/22	3	73.40	1	73.50	73.50	2	16,921	0.01%
2024/05/21	1	72.70	9	72.67	72.90	-8	16,866	-0.05%
2024/05/20	7.1	73.47	1	73.70	73.80	6.1	16,774	0.04%
2024/05/17	0	0.00	11	74.71	74.60	-11	16,753	-0.07%
2024/05/16	5.1	74.98	2.3	75.06	73.90	2.8	16,559	0.02%
2024/05/15	5	73.50	0.3	73.41	73.80	4.7	16,076	0.03%
2024/05/14	0	0.00	2	71.60	71.20	-2	15,585	-0.01%
2024/05/13	0	0.00	22	71.00	71.50	-22	15,535	-0.14%
2024/05/10	5	71.00	6.5	71.41	71.80	-1.5	15,359	-0.01%
2024/05/09	0	70.00	10.2	69.70	69.90	-10.1	14,925	-0.07%
2024/05/08	0	0.00	0.2	69.70	69.90	-0.2	14,769	0.00%
2024/05/07	0	0.00	3.2	69.90	69.90	-3.2	14,815	-0.02%
2024/05/06	0	69.80	6	69.82	70.00	-6	14,722	-0.04%
2024/05/03	5	69.28	4	69.00	69.00	1	14,643	0.01%
2024/05/02	1	69.40	0	0.00	69.00	1	14,623	0.01%
2024/04/30	0	69.30	1	69.40	69.10	-1	14,584	-0.01%
2024/04/29	13	69.47	3.1	69.46	69.40	9.9	14,502	0.07%
2024/04/26	0	67.90	2	67.75	67.60	-2	14,280	-0.01%
2024/04/24	0.2	66.80	2	67.15	66.80	-1.8	14,297	-0.01%
2024/04/23	1	66.20	1	66.30	66.30	0	14,674	0.00%
2024/04/22	0	0.00	4	66.00	66.20	-4	14,818	-0.03%
2024/04/19	0.1	65.10	0	0.00	65.00	0.1	14,682	0.00%
2024/04/18	1	66.70	2	65.90	66.30	-1	14,312	-0.01%
2024/04/17	8	65.91	25	65.80	66.00	-17	14,158	-0.12%
2024/04/16	16.3	66.06	5	66.02	65.70	11.3	14,009	0.08%
2024/04/15	2.2	67.60	0	0.00	67.40	2.2	13,715	0.02%
2024/04/12	2.1	67.90	3.5	68.01	67.80	-1.4	13,827	-0.01%
2024/04/11	9.1	68.29	2	68.50	68.40	7.1	13,737	0.05%
2024/04/10	8	69.53	0	0.00	69.20	8	13,540	0.06%
2024/04/03	10.1	68.75	0.1	68.90	68.60	10	13,479	0.07%
2024/04/02	1	69.21	0	0.00	69.50	1	13,362	0.01%
2024/04/01	8.1	69.43	0	0.00	69.50	8.1	13,371	0.06%
2024/03/29	1	69.20	0	0.00	69.70	1	13,366	0.01%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/27	0	0.00	1	69.40	69.80	-1	13,244	-0.01%
2024/03/26	0	0.00	4.1	69.30	69.60	-4.1	13,283	-0.03%
2024/03/25	8	69.03	6	69.40	69.00	2	13,373	0.01%
2024/03/22	1	69.90	3.2	70.78	69.60	-2.2	13,255	-0.02%
2024/03/21	0	0.00	2.1	70.50	70.70	-2.1	13,122	-0.02%
2024/03/20	1	69.90	3.1	70.00	69.60	-2.1	13,290	-0.02%
2024/03/19	1	69.90	0	0.00	69.80	1	13,945	0.01%
2024/03/18	0	0.00	3.1	69.33	69.50	-3.1	13,834	-0.02%
2024/03/15	3	69.53	3	69.50	69.60	0	13,747	0.00%
2024/03/14	10	70.31	6.1	70.33	70.70	3.9	13,274	0.03%
2024/03/13	0	0.00	2.5	69.82	69.90	-2.5	13,016	-0.02%
2024/03/12	0	0.00	1.1	69.69	69.70	-1.1	13,025	-0.01%
2024/03/11	5	69.26	1	70.00	69.20	4	12,911	0.03%
2024/03/08	3	68.80	7.2	68.98	69.20	-4.2	12,838	-0.03%
2024/03/07	1	67.40	3.3	68.24	68.10	-2.3	12,575	-0.02%
2024/03/06	1	67.60	0	0.00	67.30	1	12,463	0.01%
2024/03/05	2	67.30	7.5	67.35	67.30	-5.5	12,754	-0.04%
2024/03/04	0	0.00	0.1	67.50	67.40	-0.1	12,816	0.00%
2024/03/01	1.5	67.40	0	0.00	67.40	1.5	12,878	0.01%
2024/02/29	2	66.80	2	67.70	68.00	0	12,846	0.00%
2024/02/27	0	0.00	1	67.00	66.90	-1	12,588	-0.01%
2024/02/26	0	0.00	4	66.80	66.90	-4	12,529	-0.03%
2024/02/23	0	0.00	220	66.71	66.60	-220	12,538	-1.75%	大賣/鉅額交易
2024/02/22	3	66.20	2	66.50	66.50	1	12,925	0.01%
2024/02/20	5.7	66.47	55	66.48	66.50	-49.3	13,092	-0.38%
2024/02/19	195	66.00	1.3	66.11	66.10	193.7	13,089	1.48%	大買/鉅額交易
2024/02/16	0.1	65.70	1.2	65.86	65.90	-1.1	13,316	-0.01%
2024/02/15	0	65.20	9.8	65.35	65.30	-9.8	13,218	-0.07%
2024/02/05	0.5	64.90	1	64.10	64.70	-0.5	12,987	0.00%
2024/02/02	0.6	64.60	2	64.80	64.90	-1.5	12,851	-0.01%
2024/01/31	0	0.00	2	64.50	64.50	-2	12,743	-0.02%
2024/01/29	0.1	64.60	4	64.70	64.80	-3.9	12,620	-0.03%
2024/01/26	0	0.00	1.5	64.83	64.80	-1.5	12,633	-0.01%
2024/01/24	0	0.00	2.4	64.42	64.40	-2.4	12,680	-0.02%
2024/01/23	0.1	63.60	5.2	63.58	63.90	-5.1	12,652	-0.04%
2024/01/22	0	0.00	1	63.00	63.20	-1	12,692	-0.01%
2024/01/19	10	62.30	0	0.00	63.00	10	12,624	0.08%
2024/01/18	5.2	62.21	0	0.00	62.30	5.2	12,575	0.04%
2024/01/17	4.2	62.60	3	62.77	62.30	1.2	12,378	0.01%
2024/01/16	4.2	63.28	0	0.00	63.20	4.2	12,011	0.04%
2024/01/15	0	0.00	2.1	64.20	64.10	-2.1	11,979	-0.02%
2024/01/11	0.7	64.00	0	0.00	63.90	0.7	12,340	0.01%
2024/01/10	1	63.80	3	64.00	64.00	-2	12,641	-0.02%
2024/01/08	0	0.00	76	64.43	64.10	-76	12,707	-0.60%
2024/01/05	0	0.00	10	63.30	63.20	-10	12,586	-0.08%
2024/01/04	2	63.60	1	63.60	63.50	1	12,612	0.01%
2024/01/03	1	63.50	0	0.00	63.70	1	12,742	0.01%
2024/01/02	50	64.80	51	64.49	64.60	-1	12,604	-0.01%
2023/12/27	0	0.00	1	64.70	64.60	-1	12,812	-0.01%
2023/12/26	0	0.00	2.2	64.00	64.30	-2.2	12,796	-0.02%
2023/12/25	3	63.57	0	0.00	63.70	3	12,845	0.02%
2023/12/22	1	63.40	4.2	63.40	63.50	-3.2	12,920	-0.02%
2023/12/21	1	63.20	2	63.30	63.40	-1	13,057	-0.01%
2023/12/20	11	63.69	1	63.60	63.60	10	13,042	0.08%
2023/12/19	3.3	63.91	0	0.00	63.90	3.3	13,026	0.03%
2023/12/15	3	65.00	1.3	65.02	65.10	1.8	13,080	0.01%
2023/12/14	0.2	64.70	23.5	65.01	65.20	-23.4	12,662	-0.18%
2023/12/13	3	62.80	1	62.90	62.90	2	11,823	0.02%
2023/12/12	1	63.10	1	63.10	63.10	0	11,987	0.00%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	0.1	63.10	0.1	63.00	63.20	0	11,956	0.00%
2023/12/07	2.3	62.81	0	0.00	63.20	2.3	11,888	0.02%
2023/12/06	0	63.90	1	64.00	63.80	-1	11,678	-0.01%
2023/12/05	0.1	63.85	0	0.00	64.10	0.1	11,639	0.00%
2023/12/04	0.4	63.90	3	64.43	64.40	-2.6	11,562	-0.02%
2023/12/01	2	63.75	3	63.80	63.80	-1	11,614	-0.01%
2023/11/30	0	63.80	2	64.00	64.40	-2	11,635	-0.02%
2023/11/27	0.1	63.50	0	0.00	63.50	0.1	11,505	0.00%
2023/11/24	1	64.00	0	0.00	63.90	1	11,496	0.01%
2023/11/22	0.1	64.40	0	0.00	64.60	0.1	11,573	0.00%
2023/11/21	0	0.00	3	64.60	64.90	-3	11,556	-0.03%
2023/11/17	0	62.90	4.1	63.27	63.20	-4	11,019	-0.04%
2023/11/16	0	0.00	1	62.80	62.90	-1	10,907	-0.01%
2023/11/15	0.4	62.00	2	62.30	62.70	-1.6	10,849	-0.01%
2023/11/13	0	0.00	2	61.70	61.70	-2	10,655	-0.02%
2023/11/10	0.1	61.50	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	2	61.60	0	0.00	61.70	2	11,043	0.02%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0	0.00	3	61.50	61.50	-3	11,533	-0.03%
2023/11/03	2	61.00	0	0.00	61.30	2	11,525	0.02%
2023/11/02	0	0.00	19	60.86	60.90	-19	11,606	-0.16%
2023/10/31	0	0.00	3	60.00	60.10	-3	11,596	-0.03%
2023/10/30	1.3	59.69	0	0.00	59.80	1.3	11,953	0.01%
2023/10/27	0	0.00	2	60.10	60.30	-2	12,134	-0.02%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	1	60.10	0	0.00	60.00	1	12,502	0.01%
2023/10/24	1.1	59.81	0.1	60.10	59.90	1	12,831	0.01%
2023/10/23	3.2	59.82	0	0.00	59.90	3.2	12,972	0.02%
2023/10/20	1.1	59.63	0	0.00	60.70	1.1	12,837	0.01%
2023/10/19	1	60.90	1.3	61.28	61.00	-0.3	12,622	0.00%
2023/10/17	0.5	61.40	1	61.30	61.30	-0.6	12,598	0.00%
2023/10/13	1.6	60.87	0	0.00	60.90	1.6	13,435	0.01%
2023/10/12	0	61.30	0	0.00	61.70	0	13,830	0.00%
2023/10/11	1	61.40	0	0.00	61.60	1	13,883	0.01%
2023/10/05	2	59.90	0	0.00	60.50	2	14,091	0.01%
2023/10/04	2.3	59.78	0	0.00	59.70	2.3	14,204	0.02%
2023/10/03	0.1	60.60	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0.1	61.10	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	1	60.80	0	0.00	60.70	1	14,444	0.01%
2023/09/27	1	60.30	0	0.00	60.60	1	14,373	0.01%
2023/09/26	1	60.60	0	0.00	60.60	1	14,355	0.01%
2023/09/25	1	61.00	0	0.00	61.30	1	14,201	0.01%
2023/09/22	1	61.20	0	0.00	61.00	1	14,276	0.01%
2023/09/21	2	61.70	0	0.00	61.40	2	14,252	0.01%
2023/09/20	1	61.90	0	0.00	62.10	1	14,145	0.01%
2023/09/19	0.2	62.60	0	0.00	62.60	0.2	14,108	0.00%
2023/09/14	4	62.70	2	62.90	62.90	2	14,131	0.01%
2023/09/13	12	62.29	0	0.00	62.40	12	14,265	0.08%
2023/09/12	0	0.00	1	62.00	62.10	-1	14,457	-0.01%
2023/09/11	1	61.80	0	62.20	61.90	1	14,442	0.01%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	5.1	61.58	0	0.00	61.40	5.1	14,932	0.03%
2023/09/05	72.2	61.89	0	0.00	61.80	72.2	14,867	0.49%
2023/09/04	1	62.30	2	62.40	62.20	-1	15,154	-0.01%
2023/09/01	1	64.70	14	63.99	64.80	-13	15,252	-0.09%
2023/08/31	0.1	64.10	15.6	64.17	63.60	-15.5	15,202	-0.10%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/29	1	64.01	1	64.20	64.40	0	15,360	0.00%
2023/08/28	0	0.00	3	63.70	64.10	-3	15,470	-0.02%
2023/08/25	1.1	62.91	0.4	63.00	62.80	0.7	15,792	0.00%
2023/08/24	0.1	63.20	3	63.27	63.30	-2.9	15,792	-0.02%
2023/08/23	0.1	63.10	0.8	63.10	62.80	-0.7	15,914	0.00%
2023/08/22	0.1	62.98	0.8	62.90	62.80	-0.7	15,989	0.00%
2023/08/21	2	62.80	1	63.20	63.10	1	16,090	0.01%
2023/08/18	0.1	62.60	3	62.30	62.40	-2.9	16,100	-0.02%
2023/08/17	1.1	62.41	1.5	61.90	62.50	-0.5	16,188	0.00%
2023/08/16	1.1	62.62	2	62.90	62.50	-0.9	16,093	-0.01%
2023/08/15	8	63.48	4	63.85	63.50	4	16,282	0.02%
2023/08/14	5.3	64.03	2	64.30	63.90	3.3	16,421	0.02%
2023/08/11	2	65.45	0	0.00	65.40	2	16,400	0.01%
2023/08/07	0	0.00	3.1	65.34	65.50	-3.1	16,382	-0.02%
2023/08/04	0	0.00	2	64.70	64.80	-2	16,316	-0.01%
2023/08/02	2.1	65.10	0	0.00	65.10	2.1	16,297	0.01%
2023/08/01	0	0.00	12	65.19	66.50	-12	15,960	-0.08%
2023/07/31	0	0.00	4	66.30	65.50	-4	15,665	-0.03%
2023/07/28	0	0.00	35	65.34	65.40	-35	15,362	-0.23%
2023/07/27	1	65.20	12	65.48	65.50	-11	15,296	-0.07%
2023/07/26	1.7	63.78	5	63.70	64.50	-3.4	15,046	-0.02%
2023/07/25	0	0.00	1	63.00	62.90	-1	15,020	-0.01%
2023/07/24	0	0.00	1	62.60	62.60	-1	15,005	-0.01%
2023/07/21	6	62.90	41	63.20	63.00	-35	15,021	-0.23%
2023/07/20	0	0.00	2	63.60	63.50	-2	14,889	-0.01%
2023/07/19	57.1	64.89	1.1	65.21	64.80	56.1	14,630	0.38%
2023/07/18	6	65.32	7	65.21	65.60	-1	14,191	-0.01%
2023/07/17	1	63.70	8.1	64.60	65.00	-7.1	13,720	-0.05%
2023/07/14	2	62.10	0	0.00	62.50	2	13,211	0.02%
2023/07/13	4.3	61.85	0	0.00	61.70	4.3	13,027	0.03%
2023/07/12	0.2	61.90	1.5	61.73	62.00	-1.3	12,912	-0.01%
2023/07/11	0	0.00	3.1	61.21	61.40	-3.1	12,824	-0.02%
2023/07/10	2.1	60.36	0	0.00	60.20	2.1	12,675	0.02%
2023/07/07	1.6	59.94	1	60.00	60.00	0.6	12,651	0.00%
2023/07/06	3.1	60.41	0	0.00	60.30	3.1	12,548	0.02%
2023/07/03	0	61.20	0	0.00	61.30	0	12,203	0.00%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0.2	61.30	10	61.50	61.30	-9.8	12,180	-0.08%
2023/06/27	0.1	60.85	0	0.00	60.60	0.1	12,038	0.00%
2023/06/26	5.1	60.96	0	0.00	60.80	5.1	11,997	0.04%
2023/06/21	0.1	61.20	0	0.00	61.40	0.1	11,924	0.00%
2023/06/20	1	61.20	0	0.00	61.10	1	11,955	0.01%
2023/06/19	0.1	61.00	0.1	61.10	61.30	0.1	12,081	0.00%
2023/06/16	4	61.40	0.3	61.40	61.10	3.7	12,007	0.03%
2023/06/14	2	61.65	1	62.00	61.80	1	12,219	0.01%
2023/06/13	0	0.00	1	61.30	61.10	-1	12,343	-0.01%
2023/06/08	46.1	61.05	0	0.00	60.80	46.1	12,494	0.37%
2023/06/06	0.6	61.78	0	0.00	61.90	0.6	12,304	0.00%
2023/06/05	0	0.00	1	62.40	61.70	-1	12,299	-0.01%
2023/06/02	0	0.00	14.2	60.60	60.60	-14.2	12,012	-0.12%
2023/06/01	1.2	60.07	4	60.70	60.40	-2.8	12,041	-0.02%
2023/05/31	0	0.00	2	60.70	60.80	-2	11,927	-0.02%
2023/05/30	10	61.00	0	0.00	60.80	10	11,582	0.09%
2023/05/29	1	61.00	10.5	61.37	61.10	-9.5	11,633	-0.08%
2023/05/25	5.5	60.51	1	60.60	60.40	4.5	11,589	0.04%
2023/05/24	10	60.70	6	60.93	61.40	4	11,565	0.03%
2023/05/23	0	0.00	11.2	61.60	61.40	-11.2	11,496	-0.10%
2023/05/19	0	0.00	6	61.63	61.60	-6	11,470	-0.05%
2023/05/18	0	0.00	13	60.52	61.10	-13	11,160	-0.12%
2023/05/17	0	0.00	2	60.00	60.20	-2	10,900	-0.02%
2023/05/12	2	59.00	3	59.13	59.00	-1	10,668	-0.01%
2023/05/11	0	0.00	7	59.49	59.50	-7	10,614	-0.07%
2023/05/09	0	0.00	1	59.30	59.50	-1	10,632	-0.01%
2023/05/05	0	0.00	2	59.00	59.10	-2	10,707	-0.02%
2023/05/04	0.1	59.00	0	0.00	59.10	0.1	10,960	0.00%
2023/05/03	2	58.40	0	0.00	58.60	2	11,141	0.02%
2023/05/02	3	58.70	1	58.80	58.80	2	11,425	0.02%
2023/04/28	1	58.90	3	59.13	59.00	-2	11,833	-0.02%
2023/04/24	0	0.00	4	57.80	58.10	-4	11,882	-0.03%
2023/04/21	0	0.00	6	58.05	57.90	-6	12,012	-0.05%
2023/04/19	6	58.17	10.5	58.79	58.20	-4.5	12,308	-0.04%
2023/04/18	0	0.00	12	58.59	58.60	-12	12,313	-0.10%
2023/04/17	0	0.00	0	58.40	58.50	0	12,462	0.00%
2023/04/14	0	0.00	2.4	58.01	58.60	-2.4	12,465	-0.02%
2023/04/12	6	56.80	1	57.00	57.30	5	12,300	0.04%
2023/04/11	4	56.78	0	0.00	57.10	4	12,297	0.03%
2023/04/10	0	0.00	7	56.93	57.10	-7	12,282	-0.06%
2023/04/06	0.1	56.90	2	56.30	56.80	-2	12,256	-0.02%
2023/03/31	0.1	56.90	12	56.60	56.50	-12	12,223	-0.10%
2023/03/30	0.1	56.80	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0.1	56.80	0	0.00	56.90	0.1	12,306	0.00%
2023/03/28	0.1	56.50	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	0.1	56.40	0	0.00	56.30	0.1	12,707	0.00%
2023/03/24	2.1	56.30	1	56.30	56.30	1.1	13,079	0.01%
2023/03/23	2.1	56.00	0.2	56.60	56.50	1.9	13,077	0.01%
2023/03/22	0.1	56.40	0	0.00	56.20	0.1	13,097	0.00%
2023/03/21	4.3	55.32	0	0.00	55.30	4.3	13,028	0.03%
2023/03/20	18.1	55.12	0	0.00	55.00	18.1	13,252	0.14%
2023/03/17	58.5	55.70	0	0.00	55.50	58.5	13,148	0.44%
2023/03/16	18.4	55.69	1	55.40	55.10	17.4	13,023	0.13%
2023/03/15	2.6	56.60	0	0.00	56.50	2.6	12,799	0.02%
2023/03/14	6.4	56.84	0	0.00	56.70	6.4	12,817	0.05%
2023/03/13	14.1	57.67	0	0.00	57.70	14.1	12,695	0.11%
2023/03/10	2.4	58.43	0	0.00	58.30	2.4	12,600	0.02%
2023/03/08	5	59.60	0	0.00	60.00	5	13,017	0.04%
2023/03/03	0	0.00	6	59.52	59.50	-6	13,565	-0.04%
2023/03/02	1	58.70	0	0.00	59.40	1	13,702	0.01%
2023/03/01	2.1	59.06	0	0.00	59.00	2.1	13,838	0.02%
2023/02/23	0	0.00	1	60.00	59.80	-1	13,705	-0.01%
2023/02/22	1	59.50	2	59.50	59.90	-1	13,657	-0.01%
2023/02/21	3	60.27	2	60.30	60.20	1	13,571	0.01%
2023/02/20	0	0.00	1.2	60.87	60.70	-1.2	13,746	-0.01%
2023/02/17	0	0.00	5	60.10	60.30	-5	13,818	-0.04%
2023/02/16	1	59.60	0	0.00	59.40	1	13,941	0.01%
2023/02/14	2	60.00	3	60.07	60.10	-1	14,414	-0.01%
2023/02/13	0	0.00	3	59.67	59.50	-3	14,449	-0.02%
2023/02/10	1	58.90	0	0.00	58.90	1	14,442	0.01%
2023/02/09	1	59.40	0	59.40	59.10	0.9	14,470	0.01%
2023/02/08	1	59.30	0	0.00	59.20	1	14,506	0.01%
2023/02/07	0.1	59.60	0	0.00	59.40	0.1	14,443	0.00%
2023/02/06	0	0.00	1	59.20	59.40	-1	14,380	-0.01%
2023/02/03	0	0.00	5.8	60.11	59.80	-5.8	14,258	-0.04%
2023/02/02	1	60.00	4	60.40	60.50	-3	14,283	-0.02%
2023/02/01	0	0.00	1	59.70	60.00	-1	14,100	-0.01%
2023/01/31	2	60.25	3	60.80	60.20	-1	14,018	-0.01%
2023/01/30	0	0.00	2	60.50	61.00	-2	13,815	-0.01%
2023/01/17	0	59.70	3.2	59.92	59.80	-3.1	13,454	-0.02%
2023/01/16	0	59.40	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	1	59.40	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	1	58.40	58.90	-1	13,367	-0.01%
2023/01/11	0.3	58.40	0.1	58.10	58.10	0.2	13,519	0.00%
2023/01/10	0	58.80	0	0.00	59.20	0	13,552	0.00%
2023/01/09	0	59.10	0.5	59.30	59.60	-0.5	13,546	0.00%
2023/01/06	0	0.00	17	58.39	58.50	-17	13,433	-0.13%
2023/01/05	2	58.00	44	58.09	58.50	-42	13,640	-0.31%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	1	55.70	5	56.52	56.40	-4	13,773	-0.03%
2022/12/30	0	0.00	2	56.55	56.30	-2	13,759	-0.01%
2022/12/29	1	55.80	0	0.00	56.00	1	13,846	0.01%
2022/12/27	0	0.00	2.2	57.19	57.10	-2.2	14,063	-0.02%
2022/12/26	1	56.90	1	56.80	56.80	0	14,274	0.00%
2022/12/23	1	56.70	0	0.00	56.70	1	14,784	0.01%
2022/12/22	1	56.30	5	56.38	56.80	-4	15,006	-0.03%
2022/12/21	1	56.30	0	0.00	56.20	1	15,258	0.01%
2022/12/20	2.8	55.85	0	0.00	56.20	2.8	15,379	0.02%
2022/12/19	2	56.40	0	0.00	56.60	2	15,446	0.01%
2022/12/16	4.2	56.38	0	0.00	56.10	4.2	15,360	0.03%
2022/12/15	1.1	56.84	0	0.00	57.30	1.1	15,307	0.01%
2022/12/14	2	57.65	0	0.00	57.50	2	15,496	0.01%
2022/12/13	3.8	57.49	0	0.00	57.60	3.8	15,523	0.02%
2022/12/12	4.2	55.37	16	55.71	57.50	-11.8	15,523	-0.08%
2022/12/09	1.1	57.40	0	0.00	57.50	1.1	15,492	0.01%
2022/12/08	1.2	57.05	2	57.10	57.00	-0.8	15,543	-0.01%
2022/12/07	0.2	58.70	8.8	58.38	58.20	-8.7	15,569	-0.06%
2022/12/06	1.1	58.21	2	58.35	58.40	-1	15,598	-0.01%
2022/12/05	0.7	59.90	2	59.55	59.20	-1.4	15,665	-0.01%
2022/12/02	0	0.00	2.1	59.71	60.10	-2.1	15,697	-0.01%
2022/12/01	5	61.00	9.3	61.11	60.40	-4.3	15,818	-0.03%
2022/11/30	2	60.05	4.1	60.55	60.80	-2.1	15,651	-0.01%
2022/11/29	2.3	59.12	46	58.51	59.60	-43.7	15,187	-0.29%
2022/11/28	3.1	57.96	4	58.20	57.90	-0.9	14,933	-0.01%
2022/11/25	1.1	57.80	5	57.76	57.90	-3.9	14,874	-0.03%
2022/11/24	0.5	57.50	0	0.00	57.70	0.5	14,815	0.00%
2022/11/23	0.2	55.90	26	57.30	57.10	-25.8	14,784	-0.17%
2022/11/22	0	0.00	23	55.84	55.90	-23	14,719	-0.16%
2022/11/17	2	54.85	0	0.00	55.50	2	14,939	0.01%
2022/11/16	3	55.83	11	55.75	55.50	-8	15,000	-0.05%
2022/11/15	11	55.69	28	56.30	56.40	-17	14,972	-0.11%
2022/11/14	1	56.30	15	56.11	56.30	-14	14,896	-0.09%
2022/11/11	1	55.30	15.1	55.33	55.50	-14.1	14,748	-0.10%
2022/11/10	2	52.80	0	0.00	52.80	2	14,303	0.01%
2022/11/09	0	0.00	7	53.49	53.70	-7	14,324	-0.05%
2022/11/08	0	0.00	5	53.12	53.20	-5	14,272	-0.04%
2022/11/03	0.7	51.40	0	0.00	51.70	0.7	14,659	0.00%
2022/11/02	2	51.95	0	0.00	51.90	2	14,696	0.01%
2022/11/01	1.1	51.38	5.1	51.74	52.00	-3.9	14,820	-0.03%
2022/10/31	0.8	51.40	1	51.30	51.00	-0.3	15,003	0.00%
2022/10/28	0.3	51.27	0	0.00	51.50	0.3	15,117	0.00%
2022/10/27	0.2	51.20	1	51.20	51.10	-0.8	15,265	-0.01%
2022/10/26	0.3	50.48	30	50.30	50.40	-29.7	15,365	-0.19%
2022/10/25	2	49.70	15	49.33	49.95	-13	15,349	-0.08%
2022/10/24	2	50.15	0	0.00	49.80	2	15,418	0.01%
2022/10/19	1	50.90	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0	0.00	1	50.30	50.50	-1	16,666	-0.01%
2022/10/17	1.6	48.16	3	48.02	48.70	-1.5	16,711	-0.01%
2022/10/14	4.1	48.57	0	0.00	48.45	4.1	16,847	0.02%
2022/10/13	3.5	48.49	0	0.00	48.15	3.5	17,060	0.02%
2022/10/12	3.3	49.67	36	49.85	49.60	-32.7	17,138	-0.19%
2022/10/11	3	49.57	8	49.85	49.50	-5	17,391	-0.03%
2022/10/07	2	50.50	0	0.00	50.70	2	17,483	0.01%
2022/10/06	0.3	50.50	0	0.00	50.70	0.3	17,702	0.00%
2022/10/05	6	50.55	5	50.58	50.60	1	17,977	0.01%
2022/10/04	2	49.15	0	0.00	49.45	2	18,198	0.01%
2022/10/03	2.8	49.17	3	48.95	48.90	-0.2	18,097	0.00%
2022/09/30	4.3	49.37	9	49.45	49.90	-4.8	18,121	-0.03%
2022/09/29	2.2	50.21	4	50.00	50.30	-1.8	17,935	-0.01%
2022/09/28	7.4	50.55	4	50.73	50.10	3.4	17,904	0.02%
2022/09/27	4.1	52.20	1	52.20	51.90	3.1	17,867	0.02%
2022/09/26	1.6	52.43	16	52.53	52.90	-14.4	17,813	-0.08%
2022/09/23	0	54.20	10	54.30	53.80	-10	17,932	-0.06%
2022/09/22	18	53.47	3	53.07	54.40	15	18,087	0.08%
2022/09/21	16.1	56.91	0	0.00	56.50	16.1	17,955	0.09%
2022/09/20	1	56.80	0	0.00	56.90	1	17,821	0.01%
2022/09/19	0.1	56.80	3	56.73	56.80	-2.9	17,853	-0.02%
2022/09/16	3	56.47	0	0.00	56.50	3	17,869	0.02%
2022/09/15	1.1	56.90	20	56.50	56.80	-19	17,757	-0.11%
2022/09/14	32.1	56.69	0	0.00	56.70	32.1	17,795	0.18%
2022/09/13	5	57.70	0	0.00	57.70	5	17,951	0.03%
2022/09/12	8	56.99	0	0.00	57.30	8	18,122	0.04%
2022/09/07	30.1	56.45	3	56.20	56.10	27.1	18,272	0.15%
2022/09/06	0	0.00	1	57.10	56.90	-1	18,236	-0.01%
2022/09/05	1	56.60	3	56.40	56.60	-2	18,410	-0.01%
2022/09/02	2	56.60	1	56.90	56.60	1	18,653	0.01%
2022/09/01	4	56.65	0	0.00	57.10	4	18,831	0.02%
2022/08/31	0	57.60	2	57.50	57.40	-2	18,843	-0.01%
2022/08/30	8.7	57.40	0	0.00	57.30	8.7	18,747	0.05%
2022/08/29	4.1	57.58	0	0.00	57.60	4.1	18,924	0.02%
2022/08/26	0.1	58.90	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	0	0.00	1	59.00	58.30	-1	18,981	-0.01%
2022/08/24	0.1	58.30	0	0.00	58.30	0.1	19,096	0.00%
2022/08/23	4.3	58.29	0	0.00	58.20	4.3	20,315	0.02%
2022/08/22	5.1	58.92	4	59.08	58.80	1.1	20,608	0.01%
2022/08/19	0	0.00	1	59.60	60.00	-1	20,843	0.00%
2022/08/18	10	60.10	0	0.00	60.00	10	21,181	0.05%
2022/08/17	8	60.50	5	60.26	60.50	3	21,624	0.01%
2022/08/16	1.2	60.12	7	60.11	60.00	-5.8	21,915	-0.03%
2022/08/15	7	60.09	1	60.20	60.10	6	22,460	0.03%
2022/08/12	1.1	59.62	0	0.00	60.00	1.1	22,599	0.00%
2022/08/11	5.1	59.73	11	59.75	59.90	-5.9	22,914	-0.03%
2022/08/10	7	57.99	7	58.14	58.20	0	23,040	0.00%
2022/08/09	0	0.00	6	58.03	57.90	-6	23,536	-0.03%
2022/08/08	2	57.50	3.4	58.04	58.10	-1.4	24,189	-0.01%
2022/08/05	1	57.00	0	0.00	57.00	1	24,727	0.00%
2022/08/04	7	56.09	0	0.00	56.00	7	25,216	0.03%
2022/08/03	3	55.87	0	0.00	56.60	3	25,415	0.01%
2022/08/02	0.1	55.90	1	55.80	56.60	-1	25,976	0.00%
2022/07/29	2.3	56.02	0	0.00	56.10	2.3	27,374	0.01%
2022/07/28	1	56.00	2	56.45	56.30	-1	27,378	0.00%
2022/07/27	8.3	55.07	0	0.00	55.30	8.3	27,223	0.03%
2022/07/26	27.1	59.52	3	59.50	59.20	24.1	26,627	0.09%
2022/07/25	10.1	58.80	3.1	59.11	59.20	7	26,269	0.03%
2022/07/22	0.2	58.37	0	0.00	58.40	0.2	26,169	0.00%
2022/07/21	10.1	57.40	26	58.30	58.40	-15.9	26,216	-0.06%
2022/07/20	27.1	58.88	0	0.00	58.10	27.1	26,099	0.10%
2022/07/19	12.3	58.61	0	0.00	58.60	12.3	26,050	0.05%
2022/07/18	0	0.00	1.1	59.57	59.60	-1.1	25,942	0.00%
2022/07/15	32.3	57.62	0	0.00	57.30	32.3	25,728	0.13%
2022/07/14	3.1	58.80	0	0.00	58.30	3.1	25,586	0.01%
2022/07/13	7.6	58.53	2	59.15	58.70	5.6	25,488	0.02%
2022/07/12	9.7	55.94	3	56.50	55.80	6.7	25,377	0.03%
2022/07/11	1	58.20	0	0.00	58.20	1	25,036	0.00%
2022/07/08	5.3	59.17	10	59.00	58.90	-4.7	25,076	-0.02%
2022/07/07	2.9	57.81	8	58.74	59.20	-5.1	24,927	-0.02%
2022/07/06	10.2	59.89	2	58.50	58.20	8.2	24,827	0.03%
2022/07/05	1	59.30	15	59.87	60.30	-14	24,783	-0.06%
2022/07/04	2.4	58.27	0	0.00	57.90	2.4	24,607	0.01%
2022/07/01	5.8	58.62	1	58.30	58.30	4.8	24,789	0.02%
2022/06/30	8.9	60.19	0	0.00	59.80	8.9	24,569	0.04%
2022/06/29	0.3	61.16	4	60.80	60.80	-3.7	24,593	-0.02%
2022/06/28	1.1	61.32	0.1	61.60	61.60	1	24,565	0.00%
2022/06/27	1	62.20	1	62.50	61.90	0	24,701	0.00%
2022/06/24	18.5	61.41	0	0.00	61.90	18.5	24,659	0.07%
2022/06/23	0.1	61.00	0	0.00	61.10	0.1	24,684	0.00%
2022/06/22	3	62.43	7	62.39	61.70	-4	24,595	-0.02%
2022/06/21	5	63.20	4	61.73	63.20	1	24,682	0.00%
2022/06/20	16.2	60.76	2	60.20	60.20	14.2	24,679	0.06%
2022/06/17	2.2	60.96	3	61.00	60.80	-0.8	24,543	0.00%
2022/06/16	0	62.67	0	0.00	61.90	0	24,428	0.00%
2022/06/15	0	62.00	0	0.00	61.80	0	24,586	0.00%
2022/06/14	0.8	62.14	5	62.20	62.00	-4.2	24,679	-0.02%
2022/06/13	3.8	61.61	1	61.80	61.80	2.8	24,582	0.01%
2022/06/10	2.1	62.72	0	0.00	62.90	2.1	24,422	0.01%
2022/06/09	3.2	63.24	0	0.00	63.40	3.2	24,384	0.01%
2022/06/08	1.1	63.89	0	0.00	63.80	1.1	24,372	0.00%
2022/06/07	1.4	63.89	0	0.00	63.40	1.4	24,563	0.01%
2022/06/06	0.2	63.65	1	64.10	64.00	-0.8	24,544	0.00%
2022/06/02	2.1	63.64	0	0.00	63.70	2.1	25,130	0.01%
2022/06/01	0.2	63.80	0	0.00	63.60	0.2	25,783	0.00%
2022/05/31	4.3	63.75	2	63.95	64.10	2.3	25,952	0.01%
2022/05/30	2.1	62.86	5.4	62.67	63.20	-3.3	24,693	-0.01%
2022/05/27	0.2	61.00	3.4	61.32	61.30	-3.2	24,505	-0.01%
2022/05/26	4.4	60.12	1	60.40	59.70	3.4	24,455	0.01%
2022/05/25	15.5	59.33	5	59.66	59.50	10.5	24,745	0.04%
2022/05/24	8	60.39	7	60.23	60.10	1	24,729	0.00%
2022/05/23	69.8	60.45	0	0.00	60.50	69.8	24,463	0.29%
2022/05/20	4	61.95	0.2	62.10	61.80	3.9	24,138	0.02%
2022/05/19	15	61.74	0.2	61.90	61.60	14.8	23,987	0.06%
2022/05/18	0.2	63.90	0	63.90	63.70	0.2	23,626	0.00%
2022/05/17	14.1	61.83	1	61.90	61.60	13.1	23,407	0.06%
2022/05/16	15.6	61.76	5	61.96	62.40	10.6	23,070	0.05%
2022/05/13	15.7	63.09	0	63.60	63.50	15.7	22,557	0.07%
2022/05/12	17.9	64.53	14	64.35	63.30	3.9	22,023	0.02%
2022/05/11	6.5	66.28	4	66.10	66.20	2.5	21,432	0.01%
2022/05/10	19.5	66.78	3	67.00	67.10	16.5	21,167	0.08%
2022/05/09	34.8	68.53	8	68.40	67.80	26.8	20,607	0.13%
2022/05/06	48.4	70.88	37	70.99	71.30	11.4	20,087	0.06%
2022/05/05	3.1	74.34	1	74.60	74.50	2.1	19,489	0.01%
2022/05/04	1	74.00	2	74.20	74.60	-1	19,498	-0.01%
2022/05/03	0.7	74.01	0	0.00	73.70	0.7	19,964	0.00%
2022/04/29	2	73.95	2	74.15	74.40	0	20,183	0.00%
2022/04/28	2.2	73.11	0	0.00	73.40	2.2	20,493	0.01%
2022/04/27	5.2	73.41	1	73.90	73.20	4.2	20,536	0.02%
2022/04/26	13	74.93	1	74.80	75.10	12	20,477	0.06%
2022/04/25	2.2	74.05	5	74.36	74.80	-2.8	20,531	-0.01%
2022/04/22	1.2	73.98	0	0.00	75.90	1.2	20,641	0.01%
2022/04/21	2.5	74.18	0	0.00	74.60	2.5	20,967	0.01%
2022/04/19	3.3	73.67	2	73.85	73.50	1.3	22,024	0.01%
2022/04/18	4	74.01	0	0.00	73.90	4	23,113	0.02%
2022/04/15	1.3	75.48	49	75.20	75.10	-47.8	23,008	-0.21%
2022/04/14	2.5	75.72	0	0.00	75.60	2.5	23,233	0.01%
2022/04/13	1.3	75.92	1	76.50	76.40	0.3	23,341	0.00%
2022/04/12	2.4	75.80	1	76.00	75.80	1.4	23,389	0.01%
2022/04/11	0.2	76.30	0.4	76.10	76.50	-0.2	23,312	0.00%
2022/04/08	0	0.00	1	75.90	76.30	-1	23,313	0.00%
2022/04/07	1	76.79	1	77.40	76.00	0	23,325	0.00%
2022/04/06	0	0.00	3	77.17	77.50	-3	23,191	-0.01%
2022/04/01	5	76.62	12.8	76.90	77.10	-7.8	23,165	-0.03%
2022/03/31	0	0.00	13.1	76.64	76.50	-13.1	22,973	-0.06%
2022/03/30	0.2	75.70	8	76.03	76.10	-7.9	22,906	-0.03%
2022/03/25	1	75.10	2	75.20	75.00	-1	22,702	0.00%
2022/03/24	2.3	75.36	0	0.00	75.50	2.3	22,799	0.01%
2022/03/23	1.8	75.84	2.3	76.00	75.90	-0.5	24,044	0.00%
2022/03/22	3.2	74.04	0	0.00	74.30	3.2	23,782	0.01%
2022/03/21	9.1	73.91	0	0.00	74.30	9.1	23,744	0.04%
2022/03/18	25	74.80	29	74.40	74.30	-4	23,722	-0.02%
2022/03/17	0.4	74.50	8	74.63	74.80	-7.6	23,610	-0.03%
2022/03/16	0	0.00	1	73.20	73.10	-1	23,482	0.00%
2022/03/15	1.3	72.65	0	0.00	72.70	1.3	23,502	0.01%
2022/03/11	12.1	73.03	1.6	73.12	72.70	10.5	23,716	0.04%
2022/03/10	12	73.86	6.1	73.77	73.80	5.9	23,731	0.02%
2022/03/09	0.2	71.90	0	0.00	71.70	0.2	23,650	0.00%
2022/03/08	9.8	70.46	0.1	70.80	70.60	9.7	23,509	0.04%
2022/03/07	49	71.93	27	71.84	71.70	22	22,942	0.10%
2022/03/04	20.4	74.62	1	74.50	74.40	19.4	22,811	0.09%
2022/03/03	0	0.00	1	75.60	75.60	-1	22,695	0.00%
2022/03/02	2.3	75.67	5.3	75.42	75.60	-3	23,078	-0.01%
2022/03/01	2	75.60	6	75.73	76.20	-4	22,997	-0.02%
2022/02/25	32.5	74.93	7	75.40	75.10	25.5	22,848	0.11%
2022/02/24	2	75.55	11.2	75.64	75.90	-9.2	22,426	-0.04%
2022/02/23	1.1	76.61	0	0.00	76.50	1.1	22,153	0.00%
2022/02/22	6.2	76.29	0	0.00	76.50	6.2	22,435	0.03%
2022/02/21	1	77.30	2	77.10	77.60	-1	22,575	0.00%
2022/02/18	2	77.80	1	78.00	77.80	1	23,102	0.00%
2022/02/17	2	78.60	1	78.50	78.20	1	23,247	0.00%
2022/02/16	9	77.41	0	0.00	77.80	9	23,189	0.04%
2022/02/15	1	76.80	6	76.78	76.60	-5	23,115	-0.02%
2022/02/14	1.1	76.21	4	76.30	76.10	-3	23,054	-0.01%
2022/02/11	0	0.00	1	76.90	77.30	-1	23,073	0.00%
2022/02/10	3.3	77.05	0	0.00	77.40	3.3	23,110	0.01%
2022/02/09	4.6	76.84	0	0.00	77.10	4.6	23,163	0.02%
2022/02/08	0	0.00	5	76.70	76.80	-5	23,129	-0.02%
2022/02/07	6.4	75.98	0.1	77.20	77.10	6.3	23,051	0.03%
2022/01/26	1	75.60	0	0.00	75.60	1	22,821	0.00%
2022/01/25	12.1	75.28	0.1	75.60	75.50	12	23,018	0.05%
2022/01/24	3.7	76.31	1	76.20	76.50	2.7	22,773	0.01%
2022/01/21	18.1	76.75	3	76.60	76.70	15.1	23,084	0.07%
2022/01/20	3	78.20	0	0.00	78.30	3	22,715	0.01%
2022/01/19	6	78.93	0	0.00	78.80	6	22,644	0.03%
2022/01/18	0.2	79.00	1	79.40	79.40	-0.8	22,617	0.00%
2022/01/17	15.1	79.05	19	78.81	78.90	-3.9	22,492	-0.02%
2022/01/14	9.1	80.32	2.3	80.53	80.40	6.8	22,259	0.03%
2022/01/13	18	81.11	31.1	80.93	81.60	-13.1	21,985	-0.06%
2022/01/12	14	79.76	4.2	79.79	80.00	9.8	21,365	0.05%
2022/01/11	3	77.63	19.1	78.87	79.90	-16.1	20,931	-0.08%
2022/01/10	0	0.00	3.4	76.19	76.40	-3.4	19,839	-0.02%
2022/01/07	3	75.90	9	75.93	75.70	-6	19,874	-0.03%
2022/01/06	1.3	75.34	4	75.73	75.90	-2.7	19,670	-0.01%
2022/01/05	2	75.35	0	0.00	75.70	2	19,602	0.01%
2022/01/04	0.6	75.60	1	75.40	75.30	-0.4	19,658	0.00%
2022/01/03	1	75.60	15	75.30	75.30	-14	19,625	-0.07%
2021/12/30	1	76.40	31	76.56	76.30	-30	19,745	-0.15%
2021/12/29	12	76.26	12.1	76.41	76.60	-0.1	19,899	0.00%
2021/12/28	6.2	75.66	2	75.80	75.90	4.2	19,971	0.02%
2021/12/27	0	75.30	3	75.40	75.20	-3	20,035	-0.01%
2021/12/24	10	75.20	1	75.40	75.20	9	20,450	0.04%
2021/12/23	2	74.50	0	0.00	74.80	2	20,499	0.01%
2021/12/22	4.4	74.47	0	0.00	74.40	4.4	20,660	0.02%
2021/12/21	0	0.00	3	74.60	74.80	-3	20,663	-0.01%
2021/12/20	13	74.18	0	0.00	74.10	13	20,665	0.06%
2021/12/17	3	74.90	1	74.90	74.30	2	20,632	0.01%
2021/12/16	1.3	74.65	0	0.00	74.90	1.3	19,329	0.01%
2021/12/15	4.5	74.65	0	0.00	74.60	4.5	19,813	0.02%
2021/12/14	12.2	74.96	10	74.90	74.90	2.2	20,293	0.01%
2021/12/13	47	76.12	3.2	76.79	75.70	43.8	20,323	0.22%
2021/12/10	23	76.15	5	76.06	75.90	18	20,383	0.09%
2021/12/09	4	75.68	6	76.12	76.00	-2	20,596	-0.01%
2021/12/08	4	75.43	0.1	75.40	76.00	3.9	21,110	0.02%
2021/12/07	5	74.40	22	74.25	75.30	-17	20,922	-0.08%
2021/12/06	2	73.90	0.3	74.10	74.10	1.7	20,895	0.01%
2021/12/03	1	74.00	0	0.00	73.90	1	21,114	0.00%
2021/12/02	22	73.69	0	0.00	73.70	22	21,136	0.10%
2021/12/01	13.3	73.28	12	73.90	74.10	1.3	21,743	0.01%
2021/11/30	4.7	73.39	1	73.60	73.10	3.7	22,098	0.02%
2021/11/29	8.1	73.59	0	0.00	73.50	8.1	21,815	0.04%
2021/11/26	11	74.41	0	0.00	74.20	11	21,766	0.05%
2021/11/24	2	74.85	6	74.48	74.40	-4	22,013	-0.02%
2021/11/23	1	74.40	1	74.30	74.30	0	22,200	0.00%
2021/11/22	6	74.57	0.4	74.90	74.40	5.6	22,115	0.03%
2021/11/19	9.3	75.16	0	0.00	74.80	9.3	22,104	0.04%
2021/11/18	13	76.48	2.3	76.17	76.40	10.7	22,093	0.05%
2021/11/17	9	74.69	55.9	75.70	76.10	-46.9	22,097	-0.21%
2021/11/16	4	73.70	3	73.73	74.00	1	21,727	0.00%
2021/11/15	2	74.55	27	74.59	74.00	-25	21,793	-0.11%
2021/11/12	3	73.30	4	73.30	73.30	-1	21,758	0.00%
2021/11/11	1	73.10	0	0.00	73.00	1	21,928	0.00%
2021/11/10	1	73.00	1	73.01	73.00	0	22,005	0.00%
2021/11/09	0	0.00	6	73.38	73.10	-6	21,976	-0.03%
2021/11/08	5	72.50	0	0.00	73.60	5	22,005	0.02%
2021/11/05	8	72.20	2	72.30	72.50	6	22,472	0.03%
2021/11/04	4	72.58	0	0.00	72.50	4	22,426	0.02%
2021/11/03	1	72.50	1	72.50	72.70	0	22,518	0.00%
2021/11/02	8.4	72.87	4	72.70	72.60	4.4	22,465	0.02%
2021/11/01	30.6	73.10	4	73.15	73.10	26.6	22,134	0.12%
2021/10/29	4.7	73.54	18	73.56	73.60	-13.3	21,917	-0.06%
2021/10/28	0	0.00	2	74.80	74.50	-2	21,354	-0.01%
2021/10/27	11	74.77	1	74.70	75.00	10	21,533	0.05%
2021/10/26	1	75.30	2	75.45	75.50	-1	21,825	0.00%
2021/10/25	0.1	74.60	0	0.00	74.80	0.1	21,970	0.00%
2021/10/22	4.1	74.32	36	74.20	74.10	-31.9	22,412	-0.14%
2021/10/21	4	75.30	0	0.00	74.80	4	22,994	0.02%
2021/10/20	1	74.30	0	0.00	74.30	1	23,928	0.00%
2021/10/19	2	74.70	0	0.00	74.80	2	24,513	0.01%
2021/10/18	2	75.45	0	0.00	75.10	2	25,018	0.01%
2021/10/15	0	0.00	2	75.45	75.10	-2	25,417	-0.01%
2021/10/13	1	74.20	1	74.10	74.50	0	26,599	0.00%
2021/10/12	1	73.90	1	74.20	74.80	0	27,409	0.00%
2021/10/08	0.1	75.50	0	0.00	75.30	0.1	27,716	0.00%
2021/10/07	1	75.60	2	76.20	75.50	-1	28,192	0.00%
2021/10/05	3.3	73.55	3	73.67	73.80	0.3	29,237	0.00%
2021/10/04	6.1	74.95	1	74.50	74.40	5.1	29,236	0.02%
2021/10/01	3.4	75.32	1	75.10	75.40	2.4	29,267	0.01%
2021/09/30	1	77.00	0	0.00	76.70	1	28,911	0.00%
2021/09/29	4	76.73	1	76.60	76.70	3	28,935	0.01%
2021/09/28	2	77.15	0	0.00	77.50	2	28,835	0.01%
2021/09/27	4.2	77.84	0	0.00	77.70	4.2	28,897	0.01%
2021/09/24	3.1	78.05	4.3	77.35	77.50	-1.2	28,910	0.00%
2021/09/23	0.1	77.80	1	77.70	77.40	-0.9	29,021	0.00%
2021/09/22	106.3	76.62	1	76.80	77.10	105.3	29,044	0.36%	大買/鉅額交易
2021/09/17	4.3	79.42	0	0.00	78.80	4.3	28,590	0.02%
2021/09/16	1.1	81.00	2	80.95	80.70	-0.9	28,189	0.00%
2021/09/15	1	80.20	21.9	81.10	81.40	-20.9	28,051	-0.07%
2021/09/14	4	80.80	5	81.86	80.80	-1	27,943	0.00%
2021/09/13	0	81.60	14	79.21	81.40	-14	27,843	-0.05%
2021/09/10	0	0.00	3.5	77.46	77.60	-3.5	27,755	-0.01%
2021/09/09	2	76.55	3	76.53	77.40	-1	28,035	0.00%
2021/09/08	3	77.23	1.5	77.40	77.40	1.5	27,917	0.01%
2021/09/07	7	77.60	18	77.49	78.10	-11	27,716	-0.04%
2021/09/06	126.2	77.66	173	78.02	77.20	-46.8	27,656	-0.17%	大買/大賣/
2021/09/03	3	84.33	23	83.85	84.80	-20	27,059	-0.07%
2021/09/02	16	83.61	26	83.17	82.70	-10	26,702	-0.04%
2021/09/01	1	84.40	1.2	84.50	84.20	-0.2	26,371	0.00%
2021/08/31	1	83.90	1	84.40	85.00	0	26,181	0.00%
2021/08/30	0	0.00	20	83.93	84.80	-20	25,889	-0.08%
2021/08/27	2	82.75	5	82.98	83.50	-3	25,694	-0.01%
2021/08/26	1	80.20	10	81.30	81.30	-9	25,664	-0.04%
2021/08/25	0	0.00	0	80.40	80.80	0	25,798	0.00%
2021/08/24	0	0.00	10	79.40	80.40	-10	25,725	-0.04%
2021/08/23	9	78.82	10	78.50	79.00	-1	25,584	0.00%
2021/08/20	2.1	75.92	13	76.55	76.50	-10.9	25,472	-0.04%
2021/08/19	2	77.25	3	77.23	77.00	-1	26,040	0.00%
2021/08/18	2	77.75	2	78.20	78.00	0	25,902	0.00%
2021/08/17	0	0.00	1	77.70	78.20	-1	26,016	0.00%
2021/08/16	5.5	77.16	4	76.33	76.50	1.5	25,957	0.01%
2021/08/13	0	78.20	0	0.00	78.10	0	26,571	0.00%
2021/08/11	8.5	78.57	9	79.26	79.20	-0.5	27,129	0.00%
2021/08/10	2	76.10	1	76.20	76.00	1	27,455	0.00%
2021/08/09	3	75.30	3	75.67	76.10	0	28,302	0.00%
2021/08/06	1	75.70	1	76.10	76.00	0	28,733	0.00%
2021/08/05	0	0.00	2	76.40	76.30	-2	29,698	-0.01%
2021/08/04	2	76.00	2	76.30	76.30	0	31,868	0.00%
2021/08/03	1	76.00	2	76.10	76.40	-1	33,264	0.00%
2021/08/02	1	74.60	1	74.90	76.50	0	34,382	0.00%
2021/07/30	3	74.90	0	0.00	75.00	3	34,549	0.01%
2021/07/29	18	75.69	19	75.60	75.80	-1	34,671	0.00%
2021/07/28	10	75.16	45	74.54	75.60	-35	35,189	-0.10%
2021/07/27	5	76.26	6	76.32	76.40	-1	35,754	0.00%
2021/07/26	15.5	80.27	1	78.50	78.50	14.5	36,651	0.04%
2021/07/23	1.1	83.91	56	83.94	85.00	-55	35,783	-0.15%
2021/07/22	4	84.00	34	83.39	84.10	-30	35,413	-0.08%
2021/07/21	1	81.90	3	81.33	81.80	-2	35,067	-0.01%
2021/07/20	1	81.40	4	81.45	81.50	-3	35,157	-0.01%
2021/07/19	15.3	83.63	3	83.10	83.00	12.3	34,832	0.04%
2021/07/16	22	81.84	50	82.44	82.90	-28	34,503	-0.08%
2021/07/15	45	79.55	1.4	79.43	79.50	43.6	33,951	0.13%
2021/07/14	12	78.25	1	76.90	78.10	11	33,901	0.03%
2021/07/13	0	0.00	2	76.90	76.20	-2	33,916	-0.01%
2021/07/12	13	76.98	110	77.08	76.10	-97	33,786	-0.29%	大賣/
2021/07/09	2	74.00	0	0.00	74.20	2	33,694	0.01%
2021/07/08	7	74.91	101	75.00	74.80	-94	33,692	-0.28%	大賣/
2021/07/06	1.5	74.04	6	74.00	73.70	-4.5	34,220	-0.01%
2021/07/05	0	0.00	1	73.60	73.90	-1	34,315	0.00%
2021/07/01	3	73.60	2	73.60	73.40	1	34,570	0.00%
2021/06/30	0	0.00	56	73.70	73.90	-56	34,764	-0.16%
2021/06/29	23	72.51	0	0.00	72.60	23	35,045	0.07%
2021/06/28	1.1	73.19	2.3	72.99	73.20	-1.3	35,424	0.00%
2021/06/25	7	72.57	22	73.10	72.90	-15	35,800	-0.04%
2021/06/24	1	71.60	0	0.00	71.90	1	35,812	0.00%
2021/06/23	3	71.20	25	71.32	71.80	-22	36,140	-0.06%
2021/06/21	64.3	70.00	2	69.90	70.00	62.3	36,352	0.17%
2021/06/18	3.1	71.51	0	0.00	71.30	3.1	36,089	0.01%
2021/06/17	5	72.10	0	0.00	72.30	5	35,879	0.01%
2021/06/16	0.1	72.90	33	72.97	72.60	-32.9	36,428	-0.09%
2021/06/15	0	0.00	40.8	73.32	73.00	-40.8	36,476	-0.11%
2021/06/11	9	73.98	1	73.90	73.80	8	36,693	0.02%
2021/06/10	1	73.10	20	73.76	73.80	-19	36,729	-0.05%
2021/06/09	11	72.92	0	0.00	72.90	11	37,125	0.03%
2021/06/08	1	73.30	20.4	73.79	73.70	-19.4	37,549	-0.05%
2021/06/07	0	0.00	2	72.80	73.20	-2	38,854	-0.01%
2021/06/04	15	72.63	0	0.00	72.90	15	39,203	0.04%
2021/06/03	24	73.45	12	73.58	73.60	12	39,914	0.03%
2021/06/02	15	74.07	0	0.00	74.50	15	40,087	0.04%
2021/06/01	6	72.33	1	72.60	73.00	5	39,920	0.01%
2021/05/31	13.1	72.12	0	0.00	72.30	13.1	40,115	0.03%
2021/05/28	8	71.94	41	72.04	72.00	-33	40,194	-0.08%
2021/05/27	11	70.55	6.1	70.66	71.60	4.9	40,267	0.01%
2021/05/26	0.2	71.60	1.6	71.48	71.60	-1.4	40,456	0.00%
2021/05/25	2	72.10	0	0.00	71.90	2	41,177	0.00%
2021/05/24	13.1	71.21	0.5	72.00	72.00	12.6	41,309	0.03%
2021/05/21	6.5	72.32	10	72.54	72.00	-3.5	41,400	-0.01%
2021/05/20	11	70.15	11	69.72	70.20	0	40,820	0.00%
2021/05/19	13	70.77	10	71.01	70.60	3	40,702	0.01%
2021/05/18	107.1	70.96	29	70.85	71.40	78.1	40,660	0.19%	大買/
2021/05/17	16.3	66.29	15.3	65.68	65.60	1	40,601	0.00%
2021/05/14	42	69.91	44	70.35	69.60	-2	39,774	-0.01%
2021/05/13	5	69.22	11	69.03	68.60	-6	39,246	-0.02%
2021/05/12	140	69.76	21	69.13	70.00	119	38,421	0.31%	大買/鉅額交易
2021/05/11	135.3	74.74	28	77.41	74.80	107.3	36,694	0.29%	大買/鉅額交易
2021/05/10	31	75.96	114	74.32	76.60	-83	35,260	-0.24%	大賣/
2021/05/07	1	70.40	17	70.48	70.80	-16	34,384	-0.05%
2021/05/06	8	69.91	3	69.50	69.60	5	34,193	0.01%
2021/05/05	5	68.80	23	69.23	69.50	-18	33,736	-0.05%
2021/05/04	45	68.37	7	67.74	67.40	38	33,156	0.11%
2021/05/03	76	70.15	37	69.95	68.80	39	32,463	0.12%
2021/04/29	3	64.30	1	64.50	64.20	2	31,048	0.01%
2021/04/28	6	65.05	1	66.00	65.10	5	30,854	0.02%
2021/04/27	1.1	64.41	1	63.90	64.90	0.1	30,724	0.00%
2021/04/26	1.3	63.72	2	63.85	64.10	-0.7	30,536	0.00%
2021/04/23	0	0.00	1	61.30	61.30	-1	30,234	0.00%
2021/04/22	3	61.13	2	61.50	61.10	1	30,326	0.00%
2021/04/21	1	61.40	0	0.00	61.40	1	30,017	0.00%
2021/04/20	12	61.56	0.3	61.40	61.80	11.7	30,043	0.04%
2021/04/19	1	61.00	2	60.85	61.80	-1	30,178	0.00%
2021/04/16	1	59.30	5.2	59.79	60.00	-4.2	30,110	-0.01%
2021/04/15	6	59.75	75	58.92	60.00	-69	30,284	-0.23%
2021/04/14	38	57.02	0	0.00	57.10	38	29,598	0.13%
2021/04/13	14	58.19	1	58.60	57.80	13	29,559	0.04%
2021/04/12	1	58.00	3	57.90	58.00	-2	29,197	-0.01%
2021/04/09	10	56.40	0	0.00	56.40	10	28,971	0.03%
2021/04/08	12	57.00	0	57.10	56.90	12	28,985	0.04%
2021/04/07	0	0.00	4	57.15	57.50	-4	29,180	-0.01%
2021/04/06	22	57.45	34	57.69	57.30	-12	28,913	-0.04%
2021/04/01	5	57.64	2	57.80	57.80	3	28,624	0.01%
2021/03/31	26	57.17	4	57.20	56.80	22	28,086	0.08%
2021/03/30	55	55.80	15	56.40	56.80	40	27,757	0.14%
2021/03/29	0	0.00	4	55.88	55.90	-4	27,361	-0.01%
2021/03/26	11	55.63	2.1	55.50	55.50	8.9	27,328	0.03%
2021/03/25	6	55.07	1	55.20	55.30	5	27,357	0.02%
2021/03/24	2	54.65	1	54.20	54.40	1	27,212	0.00%
2021/03/23	0	0.00	22	54.51	54.50	-22	27,030	-0.08%
2021/03/22	1	53.90	0	0.00	53.90	1	26,920	0.00%
2021/03/19	2	54.00	1	54.10	53.70	1	27,234	0.00%
2021/03/18	0	0.00	1.8	54.67	54.40	-1.8	26,995	-0.01%
2021/03/17	3	54.50	0	0.00	54.50	3	27,457	0.01%
2021/03/16	1	55.40	1	55.20	55.40	0	27,420	0.00%
2021/03/15	2	55.65	2	55.70	55.50	0	27,388	0.00%
2021/03/12	3.4	55.04	8	54.89	54.90	-4.7	27,099	-0.02%
2021/03/11	2.2	56.50	9	56.47	55.40	-6.8	26,922	-0.03%
2021/03/10	0.3	53.60	2	53.95	54.00	-1.8	25,773	-0.01%
2021/03/09	3	53.37	20	53.54	53.70	-17	25,454	-0.07%
2021/03/08	2	52.10	11	52.14	52.10	-9	24,877	-0.04%
2021/03/05	1	50.50	5	50.74	50.80	-4	24,534	-0.02%
2021/03/04	2.1	50.60	16	50.56	50.60	-13.9	25,238	-0.06%
2021/03/03	0	0.00	2	51.00	51.00	-2	25,089	-0.01%
2021/03/02	0.3	51.00	6	50.98	50.10	-5.8	24,982	-0.02%
2021/02/26	68	50.07	1	50.30	49.90	67	24,694	0.27%
2021/02/25	36	50.72	7	51.69	51.70	29	23,847	0.12%
2021/02/24	91	49.94	7	49.96	50.00	84	23,128	0.36%
2021/02/23	9	49.69	44	49.54	49.75	-35	22,937	-0.15%
2021/02/22	20	49.10	22	49.73	48.95	-2	22,702	-0.01%
2021/02/19	0	0.00	1	49.05	49.10	-1	22,644	0.00%
2021/02/18	7.1	49.60	2	49.45	49.20	5.1	22,724	0.02%
2021/02/17	3	48.77	36	49.09	48.90	-33	22,516	-0.15%
2021/02/04	4	47.05	0	0.00	47.10	4	22,053	0.02%
2021/02/03	0	0.00	11	47.45	47.60	-11	22,835	-0.05%
2021/02/02	0	0.00	3.4	47.22	47.25	-3.4	22,979	-0.01%
2021/02/01	2.4	45.80	0	0.00	45.95	2.4	22,665	0.01%
2021/01/29	1	46.00	0	0.00	45.55	1	22,644	0.00%
2021/01/28	11	46.22	0	0.00	46.20	11	22,410	0.05%
2021/01/26	7	46.83	0	0.00	46.50	7	22,119	0.03%
2021/01/25	0	0.00	2	47.35	47.40	-2	21,928	-0.01%
2021/01/20	0	0.00	4	46.68	46.20	-4	21,583	-0.02%
2021/01/19	1	47.45	3	47.27	47.25	-2	21,378	-0.01%
2021/01/18	6	47.00	5	46.82	46.95	1	21,305	0.00%
2021/01/15	17	47.72	6	48.00	47.60	11	21,046	0.05%
2021/01/14	32	48.35	0	0.00	48.45	32	20,910	0.15%
2021/01/13	8	48.10	29	48.09	48.30	-21	20,703	-0.10%
2021/01/12	10	48.26	24	47.85	47.75	-14	20,349	-0.07%
2021/01/11	8	47.28	4	47.29	47.40	4	19,832	0.02%
2021/01/08	16	46.77	12	47.14	47.45	4	19,420	0.02%
2021/01/07	2	46.20	8.4	46.20	46.20	-6.4	18,928	-0.03%
2021/01/06	10	45.96	7	45.74	45.60	3	18,827	0.02%
2021/01/05	6	46.07	6	46.33	46.35	0	18,643	0.00%
2021/01/04	3	46.13	4	46.34	46.25	-1	18,599	-0.01%
2020/12/31	25	46.78	16.3	46.69	46.75	8.7	18,506	0.05%
2020/12/30	14	45.91	3.1	46.65	46.90	10.9	18,315	0.06%
2020/12/28	14	45.44	3	45.35	45.55	11	18,096	0.06%
2020/12/25	10	45.43	8	45.44	45.50	2	18,122	0.01%
2020/12/24	0.5	45.45	0	0.00	45.55	0.5	18,141	0.00%
2020/12/23	13.1	44.41	0	0.00	44.80	13.1	17,948	0.07%
2020/12/22	2	45.15	0	0.00	44.90	2	17,960	0.01%
2020/12/21	1	45.45	0	0.00	45.50	1	18,211	0.01%
2020/12/18	6	46.51	2	46.30	46.00	4	18,064	0.02%
2020/12/17	6.5	46.02	0	0.00	46.20	6.5	17,979	0.04%
2020/12/16	0	0.00	4	46.36	46.35	-4	18,050	-0.02%
2020/12/15	14.3	46.09	0	0.00	45.85	14.3	18,040	0.08%
2020/12/14	3	47.33	0	0.00	47.30	3	17,640	0.02%
2020/12/11	1	47.20	4	47.03	47.20	-3	17,326	-0.02%
2020/12/10	0	0.00	11	45.32	45.65	-11	16,697	-0.07%
2020/12/09	1	45.00	1	44.90	45.10	0	16,532	0.00%
2020/12/08	1	45.40	0	0.00	45.40	1	16,584	0.01%
2020/12/07	0	0.00	16	45.40	45.60	-16	16,494	-0.10%
2020/12/04	0	0.00	8	44.71	45.15	-8	16,320	-0.05%
2020/12/03	1	44.30	2	44.75	44.45	-1	16,105	-0.01%
2020/12/02	6	44.49	1	44.40	44.55	5	15,890	0.03%
2020/12/01	1	44.60	3	44.68	44.80	-2	15,675	-0.01%
2020/11/30	1	44.90	2	45.50	44.30	-1	15,570	-0.01%
2020/11/27	3	45.63	0	0.00	45.65	3	14,834	0.02%
2020/11/26	4	45.50	4	45.58	45.60	0	14,746	0.00%
2020/11/25	0	0.00	1	45.45	45.15	-1	14,672	-0.01%
2020/11/24	4	45.10	1	44.95	44.95	3	14,637	0.02%
2020/11/23	5	45.33	4.5	45.34	45.50	0.5	14,581	0.00%
2020/11/20	4	44.48	1	44.40	44.90	3	14,590	0.02%
2020/11/19	0	0.00	2	45.60	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	1	45.55	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	1	45.60	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	1	45.45	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	10	45.16	45.30	-10	14,784	-0.07%
2020/11/12	11	45.00	0	0.00	45.20	11	14,647	0.08%
2020/11/11	11	45.19	59	44.88	45.55	-48	14,376	-0.33%
2020/11/10	0	0.00	24	43.48	43.60	-24	13,554	-0.18%
2020/11/09	1	42.75	11	42.58	42.70	-10	13,328	-0.08%
2020/11/06	1	41.95	1	41.90	41.95	0	13,253	0.00%
2020/11/05	1	41.65	3	41.75	41.65	-2	13,504	-0.01%
2020/10/30	2	40.60	0	0.00	40.70	2	13,672	0.01%
2020/10/22	0	0.00	8	41.50	41.50	-8	13,769	-0.06%
2020/10/21	0	0.00	5	41.50	41.40	-5	13,621	-0.04%
2020/10/19	7	41.52	0	0.00	41.45	7	13,652	0.05%
2020/10/15	7	41.42	0	0.00	41.30	7	13,830	0.05%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/05	3	41.33	0	0.00	41.20	3	13,460	0.02%
2020/09/29	0	0.00	5	41.70	41.65	-5	13,566	-0.04%
2020/09/28	0	0.00	1	41.20	41.30	-1	13,654	-0.01%
2020/09/25	2	40.83	0	0.00	40.80	2	13,727	0.01%
2020/09/24	9	40.72	1	40.60	40.60	8	13,700	0.06%
2020/09/23	36	41.59	0	0.00	41.75	36	13,275	0.27%
2020/09/22	8	41.95	0	0.00	41.90	8	13,140	0.06%
2020/09/18	2	42.85	0	0.00	42.85	2	13,252	0.02%
2020/09/17	0	0.00	10	43.65	43.25	-10	13,119	-0.08%
2020/09/16	0	0.00	1	43.50	43.75	-1	13,096	-0.01%
2020/09/15	1	43.70	8	43.59	43.75	-7	13,018	-0.05%
2020/09/14	0	0.00	6	43.56	43.65	-6	13,087	-0.05%
2020/09/11	10	43.35	5	43.38	43.45	5	13,010	0.04%
2020/09/10	1	42.90	31	42.80	43.05	-30	12,965	-0.23%
2020/09/09	31	41.75	0	0.00	42.25	31	12,854	0.24%
2020/09/02	1	42.65	0	0.00	42.20	1	13,346	0.01%
2020/08/28	0	0.00	3	43.30	43.30	-3	13,213	-0.02%
2020/08/27	0	0.00	3	43.10	43.10	-3	13,266	-0.02%
2020/08/26	1	43.30	4	43.28	43.40	-3	13,235	-0.02%
2020/08/25	0	0.00	38	43.22	43.40	-38	13,156	-0.29%
2020/08/21	3	41.63	0	0.00	41.80	3	12,897	0.02%
2020/08/20	6	41.43	7	41.79	41.40	-1	12,766	-0.01%
2020/08/19	1	43.20	1	43.20	42.75	0	12,709	0.00%
2020/08/18	0	0.00	1	42.60	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	11	42.44	42.50	-11	12,560	-0.09%
2020/08/14	1	41.75	1	41.90	41.85	0	12,580	0.00%
2020/08/07	0	0.00	1	41.35	41.15	-1	12,544	-0.01%
2020/08/05	5	41.45	0	0.00	41.40	5	12,568	0.04%
2020/08/04	11	41.30	0	0.00	41.30	11	12,604	0.09%
2020/08/03	2	41.53	0	0.00	41.25	2	12,627	0.02%
2020/07/31	2	41.75	0	0.00	41.75	2	12,603	0.02%
2020/07/30	0	0.00	2	41.85	42.20	-2	12,463	-0.02%
2020/07/29	1	42.50	0	0.00	41.80	1	12,418	0.01%
2020/07/28	1	41.45	0	0.00	41.70	1	12,617	0.01%
2020/07/27	6	41.88	0	0.00	41.80	6	12,746	0.05%
2020/07/24	5	42.23	0	0.00	42.00	5	12,880	0.04%
2020/07/23	1	42.65	0	0.00	42.70	1	12,799	0.01%
2020/07/22	2	43.00	1	43.10	43.10	1	12,889	0.01%
2020/07/21	1	42.75	0	0.00	42.50	1	12,846	0.01%
2020/07/20	1	42.50	0	0.00	42.65	1	12,732	0.01%
2020/07/14	1	42.90	0.2	42.75	42.70	0.8	13,170	0.01%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	1	43.00	0	0.00	42.80	1	13,702	0.01%
2020/07/08	0	0.00	1	43.30	43.10	-1	13,617	-0.01%
2020/07/02	0	0.00	6	42.30	42.10	-6	14,007	-0.04%
2020/07/01	6	42.05	0	0.00	42.30	6	14,311	0.04%
2020/06/30	2	43.88	0	0.00	43.90	2	14,307	0.01%
2020/06/29	2	43.63	0	0.00	43.80	2	14,241	0.01%
2020/06/23	0	0.00	1	43.80	44.00	-1	14,476	-0.01%
2020/06/22	0	0.00	0.2	43.60	43.60	-0.2	14,552	0.00%
2020/06/16	0	0.00	1	43.70	44.10	-1	15,493	-0.01%
2020/06/15	1	43.20	0	0.00	43.10	1	16,095	0.01%
2020/06/10	2	44.70	1	44.65	44.60	1	17,044	0.01%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	1	43.85	1	43.95	43.85	0	18,181	0.00%
2020/06/04	2	43.53	0	0.00	43.55	2	18,566	0.01%
2020/06/03	2	43.50	9	43.53	43.55	-7	18,973	-0.04%
2020/06/02	2	42.80	0	0.00	42.95	2	18,957	0.01%
2020/06/01	0	0.00	2	42.75	42.50	-2	18,967	-0.01%
2020/05/29	1	41.75	10	41.85	42.40	-9	18,961	-0.05%
2020/05/28	3	42.30	0	0.00	42.05	3	18,742	0.02%
2020/05/27	2	42.45	7	42.60	42.65	-5	18,852	-0.03%
2020/05/26	0	0.00	13	42.42	42.45	-13	18,940	-0.07%
2020/05/25	2	41.20	1	41.70	41.70	1	18,867	0.01%
2020/05/22	15	41.82	0	0.00	41.70	15	18,881	0.08%
2020/05/21	2	42.45	6	42.46	42.70	-4	18,910	-0.02%
2020/05/20	0	0.00	22	42.24	42.25	-22	18,801	-0.12%
2020/05/19	1	42.00	15	41.79	42.00	-14	18,690	-0.07%
2020/05/15	0	0.00	1	41.10	41.15	-1	18,430	-0.01%
2020/05/14	4	40.73	0.5	40.75	40.55	3.5	18,263	0.02%
2020/05/13	5	40.93	0	0.00	40.95	5	18,156	0.03%
2020/05/12	2	40.88	1	41.20	41.20	1	18,167	0.01%
2020/05/06	2	40.40	0	0.00	40.55	2	18,315	0.01%
2020/05/05	24	40.65	0	0.00	40.65	24	18,380	0.13%
2020/05/04	5	40.84	2	40.85	40.75	3	18,411	0.02%
2020/04/30	6	41.82	22	41.95	42.30	-16	18,225	-0.09%
2020/04/29	0	0.00	2	41.30	41.05	-2	18,188	-0.01%
2020/04/28	1	40.15	0	0.00	40.30	1	18,182	0.01%
2020/04/24	13	39.45	2	39.35	39.20	11	18,683	0.06%
2020/04/21	3	39.35	1	39.10	39.00	2	18,670	0.01%
2020/04/17	10	40.60	10	41.35	40.60	0	18,610	0.00%
2020/04/16	3	40.22	0	0.00	40.20	3	18,482	0.02%
2020/04/15	2	40.98	0	0.00	41.05	2	18,295	0.01%
2020/04/14	0	0.00	6	40.47	40.65	-6	18,190	-0.03%
2020/04/13	1	39.35	2	39.53	39.50	-1	18,003	-0.01%
2020/04/10	2	38.95	6	39.18	39.20	-4	17,881	-0.02%
2020/04/09	2	38.13	0	0.00	38.20	2	17,767	0.01%
2020/04/08	0	0.00	10	37.95	37.95	-10	17,642	-0.06%
2020/04/07	4	37.50	0	0.00	37.25	4	17,403	0.02%
2020/04/06	4	36.93	2	37.30	37.30	2	17,181	0.01%
2020/03/31	2	37.83	2	37.45	37.55	0	16,767	0.00%
2020/03/27	1	38.50	3.2	38.11	38.30	-2.2	16,359	-0.01%
2020/03/25	0	0.00	2	37.20	37.10	-2	16,112	-0.01%
2020/03/24	1	36.35	2	37.15	36.25	-1	15,922	-0.01%
2020/03/23	3	35.92	0	0.00	36.00	3	15,817	0.02%
2020/03/20	13	36.10	47	35.74	37.50	-34	15,842	-0.21%
2020/03/19	83	34.98	17	34.85	34.85	66	15,428	0.43%
2020/03/18	1	36.80	0	0.00	36.85	1	15,332	0.01%
2020/03/17	6.1	37.57	0	0.00	37.35	6.1	15,127	0.04%
2020/03/16	3	38.45	1	38.05	38.05	2	14,810	0.01%
2020/03/13	9	38.11	6	38.15	39.65	3	14,425	0.02%
2020/03/12	4	41.21	1	40.65	40.50	3	13,472	0.02%
2020/03/11	0	0.00	1	42.20	42.15	-1	13,056	-0.01%
2020/03/10	1	42.55	4	42.61	42.35	-3	13,022	-0.02%
2020/03/09	17	42.94	7	42.47	42.35	10	12,848	0.08%
2020/03/06	11	44.34	0	0.00	44.20	11	12,372	0.09%
2020/03/05	0.1	45.15	3	44.98	45.15	-2.9	12,347	-0.02%
2020/03/04	0.1	44.45	6.1	44.01	44.45	-6	12,451	-0.05%
2020/03/03	3	44.15	0	0.00	44.15	3	12,548	0.02%
2020/03/02	3	43.93	1	44.05	43.95	2	12,678	0.02%
2020/02/27	4	44.50	1	44.40	44.45	3	13,147	0.02%
2020/02/26	3	44.67	0	0.00	44.70	3	13,411	0.02%
2020/02/25	2	44.85	3	44.95	44.95	-1	13,301	-0.01%
2020/02/24	12	45.08	0	0.00	45.00	12	13,338	0.09%
2020/02/21	0	0.00	2	45.70	45.70	-2	13,244	-0.02%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/18	0.1	46.00	0	0.00	46.00	0.1	13,310	0.00%
2020/02/17	13	45.69	0	0.00	45.95	13	13,316	0.10%
2020/02/14	0	0.00	1	46.05	46.15	-1	13,329	-0.01%
2020/02/13	2	46.15	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	3	46.55	46.35	-3	13,455	-0.02%
2020/02/10	0	0.00	2	45.05	45.15	-2	13,575	-0.01%
2020/02/06	0	0.00	6	45.70	46.00	-6	14,017	-0.04%
2020/02/05	1	44.70	8	45.13	45.40	-7	13,961	-0.05%
2020/02/03	17	44.08	0	0.00	44.15	17	13,979	0.12%
2020/01/31	1	45.05	0	0.00	45.05	1	13,806	0.01%
2020/01/30	10	45.36	4	45.05	45.00	6	13,719	0.04%
2020/01/15	0.5	46.80	0	0.00	46.80	0.5	12,907	0.00%
2020/01/14	0.1	46.95	1	47.00	47.00	-0.9	12,838	-0.01%
2020/01/13	1	46.55	5	46.90	46.80	-4	12,734	-0.03%
2020/01/08	2	45.88	0	0.00	45.80	2	12,623	0.02%
2020/01/07	0.1	46.20	0	0.00	46.30	0.1	12,548	0.00%
2020/01/06	2.1	46.28	0	0.00	46.40	2.1	12,563	0.02%
2020/01/03	0.1	46.70	6.1	46.52	46.75	-6	12,558	-0.05%
2020/01/02	1.1	46.40	0	0.00	46.45	1.1	12,533	0.01%
2019/12/31	9.1	46.45	0	0.00	46.40	9.1	12,504	0.07%
2019/12/30	9	46.59	2	46.70	46.70	7	12,500	0.06%
2019/12/27	1	46.60	50	46.65	46.75	-49	12,512	-0.39%
2019/12/26	51	46.49	0	0.00	46.50	51	12,435	0.41%
2019/12/25	1.1	46.36	0	0.00	46.45	1.1	12,509	0.01%
2019/12/24	1.2	46.48	0	0.00	46.50	1.2	12,542	0.01%
2019/12/20	0.1	46.55	0	0.00	46.75	0.1	12,650	0.00%
2019/12/19	0	0.00	2	46.70	46.75	-2	12,514	-0.02%
2019/12/18	1	46.50	0	0.00	46.75	1	12,459	0.01%
2019/12/17	3	46.27	0	0.00	46.50	3	12,454	0.02%
2019/12/16	27	46.57	0	0.00	46.60	27	12,268	0.22%
2019/12/13	30	46.85	71	47.06	47.15	-41	12,136	-0.34%
2019/12/12	0	0.00	31	46.07	46.05	-31	11,685	-0.27%
2019/12/11	0	0.00	4	46.00	45.95	-4	11,598	-0.03%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	1	45.50	45.45	-1	11,404	-0.01%
2019/12/04	0	0.00	4	44.85	44.80	-4	11,452	-0.03%
2019/12/02	7	44.55	0	0.00	44.80	7	11,513	0.06%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/28	0	0.00	0.5	45.40	45.40	-0.5	11,208	0.00%
2019/11/27	0	0.00	21	45.89	45.85	-21	11,107	-0.19%
2019/11/26	0	0.00	7	46.31	46.00	-7	10,945	-0.06%
2019/11/25	0	0.00	4	45.96	46.10	-4	10,286	-0.04%
2019/11/22	0	0.00	0.1	45.30	45.30	-0.1	10,034	0.00%
2019/11/20	0	0.00	1	45.35	45.45	-1	9,948	-0.01%
2019/11/11	0	0.00	2	45.30	45.20	-2	10,222	-0.02%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/06	20	45.81	1	45.95	45.85	19	9,873	0.19%
2019/11/05	2	44.90	2.2	45.31	44.95	-0.2	9,380	0.00%
2019/11/04	2	44.70	0	0.00	44.95	2	9,414	0.02%
2019/11/01	2	44.43	4	44.45	44.55	-2	9,445	-0.02%
2019/10/29	0	0.00	11	45.42	45.45	-11	9,564	-0.12%
2019/10/28	1	45.25	13	45.30	45.30	-12	9,503	-0.13%
2019/10/15	0	0.00	2	44.80	44.95	-2	9,492	-0.02%
2019/09/27	0	0.00	2	44.70	44.55	-2	9,708	-0.02%
2019/09/26	0	0.00	15	44.65	44.60	-15	10,060	-0.15%
2019/09/25	0	0.00	2	44.45	44.40	-2	10,268	-0.02%
2019/09/20	0	0.00	2	45.20	45.15	-2	10,806	-0.02%
2019/09/19	1	45.20	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	1	45.55	45.60	-1	10,735	-0.01%
2019/09/12	11	45.05	7	45.08	45.00	4	10,726	0.04%
2019/09/10	2	44.85	26	44.92	44.90	-24	10,813	-0.22%
2019/09/09	0	0.00	2	44.30	44.55	-2	10,670	-0.02%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	1	43.85	43.95	-1	10,660	-0.01%
2019/09/03	2	43.40	0	0.00	43.25	2	10,585	0.02%
2019/08/29	1	43.10	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	5	43.46	43.50	-5	10,851	-0.05%
2019/08/26	1	43.00	0	0.00	43.00	1	10,789	0.01%
2019/08/23	0	0.00	1	43.05	43.10	-1	10,801	-0.01%
2019/08/20	1	43.10	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	2	43.55	43.35	-2	11,128	-0.02%
2019/08/16	3	42.33	20	42.84	43.15	-17	11,048	-0.15%
2019/08/15	7	41.96	0	0.00	41.90	7	10,942	0.06%
2019/08/14	1	42.50	5	42.50	42.05	-4	11,055	-0.04%
2019/08/13	1	42.50	6	42.48	42.30	-5	11,116	-0.04%
2019/08/08	2	41.83	0	0.00	41.90	2	11,569	0.02%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	3	41.73	0	0.00	41.70	3	11,901	0.03%
2019/08/05	1	42.05	0	0.00	42.00	1	11,942	0.01%
2019/08/02	11	42.40	0	0.00	42.35	11	11,942	0.09%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/29	1	43.40	0	0.00	43.55	1	12,158	0.01%
2019/07/25	1	43.75	0.5	43.90	43.90	0.5	12,432	0.00%
2019/07/24	2	43.55	0	0.00	43.45	2	12,543	0.02%
2019/07/23	3	43.63	1	43.60	43.55	2	12,576	0.02%
2019/07/22	2	43.70	0	0.00	43.60	2	12,563	0.02%
2019/07/19	0	0.00	2	43.75	43.50	-2	12,593	-0.02%
2019/07/16	2	43.93	0	0.00	44.00	2	12,466	0.02%
2019/07/15	2	43.80	0	0.00	43.85	2	12,428	0.02%
2019/07/12	9	44.02	0	0.00	43.95	9	12,723	0.07%
2019/07/10	15	44.28	0	0.00	44.30	15	13,018	0.12%
2019/07/08	1	44.25	0	0.00	44.20	1	13,061	0.01%
2019/07/05	2	44.25	0.5	44.45	44.30	1.5	13,178	0.01%
2019/07/04	104	44.35	0	0.00	44.35	104	13,236	0.79%	大買/鉅額交易
2019/07/03	0.5	46.05	6	46.10	46.10	-5.5	13,177	-0.04%
2019/07/01	2	46.25	1	46.25	46.25	1	12,781	0.01%
2019/06/27	0	0.00	10.1	46.00	45.80	-10.1	12,572	-0.08%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	2	44.75	44.90	-2	12,607	-0.02%
2019/06/21	6	44.66	5	44.65	44.45	1	12,633	0.01%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/13	2	43.50	2	43.75	43.65	0	13,170	0.00%
2019/06/10	0	0.00	1	44.10	44.15	-1	13,370	-0.01%
2019/06/06	1	42.95	1	43.00	43.15	0	13,441	0.00%
2019/06/05	2	43.23	0	0.00	43.10	2	13,478	0.01%
2019/06/04	2	43.48	0	0.00	43.90	2	13,470	0.01%
2019/05/28	1	42.30	5.4	42.30	42.30	-4.4	13,740	-0.03%
2019/05/27	5	42.25	0	0.00	42.30	5	13,665	0.04%
2019/05/24	2	42.08	0	0.00	42.00	2	13,806	0.01%
2019/05/23	0	0.00	1	42.45	42.50	-1	13,755	-0.01%
2019/05/22	4	42.44	2	42.50	42.50	2	13,835	0.01%
2019/05/21	0	0.00	5	42.72	43.05	-5	13,864	-0.04%
2019/05/20	20	41.97	0	0.00	41.90	20	13,733	0.15%
2019/05/17	6	41.82	2	42.08	41.90	4	13,636	0.03%
2019/05/16	10	42.57	1	42.55	42.00	9	13,498	0.07%
2019/05/15	3	43.30	0	0.00	43.25	3	13,362	0.02%
2019/05/14	4	43.13	0	0.00	43.15	4	13,373	0.03%
2019/05/13	4	43.91	0	0.00	43.80	4	13,270	0.03%
2019/05/10	4	44.65	0	0.00	44.60	4	13,345	0.03%
2019/05/09	12	44.65	0	0.00	44.60	12	13,436	0.09%
2019/05/08	6	45.18	0	0.00	45.05	6	13,438	0.04%
2019/05/07	3	45.53	0	0.00	45.40	3	13,491	0.02%
2019/05/06	103	45.67	0	0.00	45.60	103	13,686	0.75%	大買/鉅額交易
2019/05/02	0	0.00	1	46.20	46.40	-1	13,506	-0.01%
2019/04/29	3	45.62	0	0.00	45.70	3	13,422	0.02%
2019/04/26	0	0.00	1	45.20	45.50	-1	13,449	-0.01%
2019/04/22	1	45.30	0	0.00	45.25	1	14,494	0.01%
2019/04/18	15	44.77	0	0.00	45.00	15	14,768	0.10%
2019/04/17	12	45.20	0	0.00	45.20	12	14,610	0.08%
2019/04/16	0.5	45.30	0	0.00	45.30	0.5	14,477	0.00%
2019/04/15	5	45.80	0	0.00	45.70	5	14,346	0.03%
2019/04/12	0	0.00	2	45.75	45.70	-2	14,335	-0.01%
2019/04/11	3	45.67	0	0.00	45.55	3	14,325	0.02%
2019/04/10	2	45.50	0	0.00	45.50	2	14,249	0.01%
2019/04/08	3	45.40	0	0.00	45.35	3	14,074	0.02%
2019/04/01	1	45.80	0	0.00	45.60	1	13,728	0.01%
2019/03/29	2	45.15	1	45.80	46.00	1	13,562	0.01%
2019/03/28	4	44.76	0	0.00	45.10	4	13,404	0.03%
2019/03/27	5	44.99	0	0.00	44.95	5	13,331	0.04%
2019/03/26	2	45.60	0	0.00	45.50	2	13,224	0.02%
2019/03/25	12	45.60	1	45.80	45.55	11	13,349	0.08%
2019/03/22	3	46.37	1	46.95	46.40	2	13,166	0.02%
2019/03/20	1	46.80	1	47.30	47.15	0	13,050	0.00%
2019/03/19	1	46.60	2	46.73	46.95	-1	12,850	-0.01%
2019/03/18	1	45.90	0	0.00	46.00	1	12,664	0.01%
2019/03/14	0	0.00	2	45.43	45.25	-2	12,452	-0.02%
2019/03/13	1	45.20	1	45.25	45.25	0	12,434	0.00%
2019/03/12	0	0.00	1	45.20	45.00	-1	12,423	-0.01%
2019/03/11	3	44.52	0	0.00	44.50	3	12,436	0.02%
2019/03/08	0	0.00	1	44.65	44.70	-1	12,490	-0.01%
2019/03/07	0	0.00	0.7	45.20	45.10	-0.7	12,623	-0.01%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/04	6	44.82	1	45.15	45.15	5	12,921	0.04%
2019/02/26	1	45.30	9	45.57	45.45	-8	12,558	-0.06%
2019/02/25	3	45.15	0	0.00	45.30	3	12,239	0.02%
2019/02/20	7	44.99	11	44.95	45.05	-4	12,003	-0.03%
2019/02/18	10	44.75	0	0.00	44.75	10	11,801	0.08%
2019/02/15	4	44.49	1	44.50	44.40	3	11,767	0.03%
2019/02/14	1	44.60	1	44.85	44.50	0	11,660	0.00%
2019/02/12	2	44.28	0	0.00	44.30	2	11,447	0.02%
2019/02/11	2	44.30	0	0.00	44.15	2	11,317	0.02%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	3	44.73	0	0.00	44.75	3	11,121	0.03%
2019/01/28	2	44.48	5	44.40	44.60	-3	10,954	-0.03%
2019/01/25	3	44.03	0	0.00	44.00	3	10,827	0.03%
2019/01/23	6	44.30	0	0.00	44.30	6	10,634	0.06%
2019/01/22	7	44.20	2	44.25	44.25	5	10,710	0.05%
2019/01/21	0	0.00	1	44.45	44.30	-1	10,736	-0.01%
2019/01/18	1	43.85	5	44.02	44.15	-4	10,904	-0.04%
2019/01/17	2	43.88	0	0.00	44.05	2	11,002	0.02%
2019/01/16	7	44.01	3	44.10	44.00	4	10,922	0.04%
2019/01/15	2	44.63	0	0.00	44.60	2	10,614	0.02%
2019/01/14	4	44.99	0	0.00	45.00	4	10,342	0.04%
2019/01/11	2	46.23	0	0.00	45.95	2	10,140	0.02%
2019/01/04	1	45.00	1	45.20	45.30	0	10,445	0.00%
2019/01/03	1	46.00	0	0.00	45.80	1	10,903	0.01%
2019/01/02	20	46.20	0	0.00	46.10	20	11,063	0.18%
2018/12/26	0	0.00	2.1	46.61	46.50	-2.1	11,549	-0.02%
2018/12/19	2	47.10	0	0.00	47.30	2	12,580	0.02%
2018/12/14	3	47.58	0	0.00	47.45	3	13,129	0.02%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	16	47.50	0	0.00	47.50	16	12,977	0.12%
2018/12/06	1	48.05	0	0.00	48.00	1	12,897	0.01%
2018/12/04	1	48.55	0	0.00	48.75	1	12,872	0.01%
2018/12/03	1	49.05	0	0.00	49.15	1	12,840	0.01%
2018/11/29	2	48.65	0	0.00	48.60	2	12,537	0.02%
2018/11/28	2	48.88	0	0.00	48.85	2	12,400	0.02%
2018/11/27	4	49.21	0	0.00	49.10	4	12,281	0.03%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	0	50.80	0	0.00	51.00	0	12,510	0.00%
2018/11/09	1	50.90	1	50.50	51.10	0	12,793	0.00%
2018/11/08	0	0.00	1	50.30	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/10/31	3	48.10	0	0.00	48.45	3	12,664	0.02%
2018/10/30	0	0.00	1	47.55	47.50	-1	12,580	-0.01%
2018/10/29	1	46.85	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1	47.00	2	48.00	47.10	-1	12,485	-0.01%
2018/10/25	1.7	48.11	2	48.50	48.00	-0.3	12,226	0.00%
2018/10/16	22	49.74	20	49.65	49.70	2	12,337	0.02%
2018/10/15	1	49.80	1	50.20	49.95	0	12,269	0.00%
2018/10/12	10	49.20	12	49.57	50.10	-2	12,013	-0.02%
2018/10/11	11	49.74	0	0.00	49.65	11	11,865	0.09%
2018/10/09	0	0.00	2	52.00	51.50	-2	11,377	-0.02%
2018/10/05	1	50.50	0	0.00	50.90	1	11,086	0.01%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/10/01	2	52.30	1	52.30	52.50	1	10,512	0.01%
2018/09/28	0	0.00	2	52.00	51.80	-2	10,484	-0.02%
2018/09/27	1	51.90	1	51.60	51.90	0	10,330	0.00%
2018/09/21	0	0.00	1	51.40	51.10	-1	10,288	-0.01%
2018/09/19	0	0.00	6	50.20	50.30	-6	9,754	-0.06%
2018/09/14	0	0.00	2	50.20	50.10	-2	10,481	-0.02%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/10	1	49.50	0	0.00	49.40	1	11,238	0.01%
2018/09/07	1	49.80	0	0.00	49.50	1	11,443	0.01%
2018/09/04	1	50.80	0	0.00	50.90	1	11,548	0.01%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/27	0.2	50.60	3	50.67	50.70	-2.8	11,774	-0.02%
2018/08/24	3	49.80	0	0.00	49.85	3	11,640	0.03%
2018/08/23	0	0.00	10	50.10	50.10	-10	11,918	-0.08%
2018/08/22	10	49.95	11	50.11	50.10	-1	12,211	-0.01%
2018/08/21	2	49.98	0	0.00	50.00	2	12,096	0.02%
2018/08/17	0	0.00	10	50.00	49.90	-10	12,024	-0.08%
2018/08/16	13	49.57	0	0.00	49.70	13	11,979	0.11%
2018/08/15	11	49.95	0	0.00	50.10	11	11,943	0.09%
2018/08/14	0	0.00	0	50.40	50.30	0	12,078	0.00%
2018/08/13	3	50.07	2	50.70	50.10	1	12,264	0.01%
2018/08/10	2	50.85	20	50.90	50.90	-18	12,319	-0.15%
2018/08/09	2	50.60	0	0.00	50.40	2	12,483	0.02%
2018/08/08	3	50.70	0	0.00	50.70	3	12,640	0.02%
2018/08/07	1	50.70	0	0.00	50.50	1	12,772	0.01%
2018/08/01	0	0.00	5	50.92	51.00	-5	13,112	-0.04%
2018/07/31	1	50.70	0	0.00	50.70	1	13,175	0.01%
2018/07/30	0	0.00	3	50.30	50.40	-3	12,966	-0.02%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	2	50.45	0	0.00	50.30	2	13,149	0.02%
2018/07/19	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/13	1	50.80	0	0.00	51.00	1	13,230	0.01%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	4	50.10	50.10	-4	13,363	-0.03%
2018/07/05	2	49.40	0	0.00	49.80	2	13,409	0.01%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	1	50.00	0	0.00	50.00	1	13,638	0.01%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.40	0	0.00	51.10	1	13,434	0.01%
2018/06/28	1	50.50	0	0.00	50.50	1	13,314	0.01%
2018/06/27	2	50.55	0	0.00	50.50	2	13,279	0.02%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	1	53.00	5	53.80	53.70	-4	12,714	-0.03%
2018/06/19	7	52.91	1	53.70	53.00	6	12,672	0.05%
2018/06/14	7	53.13	0	0.00	52.90	7	12,213	0.06%
2018/06/12	22	53.54	0	0.00	53.50	22	12,349	0.18%
2018/06/11	22	53.76	0	0.00	53.70	22	12,305	0.18%
2018/06/06	0	0.00	2	53.40	53.30	-2	12,473	-0.02%
2018/06/05	1	52.80	0	0.00	53.00	1	12,369	0.01%
2018/06/04	0	0.00	1	52.60	52.80	-1	12,333	-0.01%
2018/05/31	1	51.80	0	0.00	52.10	1	12,376	0.01%
2018/05/30	1	51.40	0	0.00	51.20	1	12,242	0.01%
2018/05/23	0	0.00	10	53.40	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	2	53.65	53.70	-2	12,665	-0.02%
2018/05/17	0	0.00	1	52.40	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	0	0.00	3	51.80	51.20	-3	12,430	-0.02%
2018/05/14	0	0.00	1	51.90	51.80	-1	12,756	-0.01%
2018/05/11	1	51.40	0	0.00	51.80	1	12,840	0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/19	1	50.50	0	0.00	50.60	1	14,009	0.01%
2018/04/18	1	49.95	0	0.00	50.00	1	14,012	0.01%
2018/04/13	0	0.00	3	51.13	51.20	-3	14,345	-0.02%
2018/04/10	3	50.50	3	51.10	51.00	0	14,659	0.00%
2018/04/09	0	0.00	1	50.10	50.30	-1	14,670	-0.01%
2018/04/03	3	49.85	0	0.00	49.90	3	14,590	0.02%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/29	0	0.00	0.2	50.30	50.10	-0.2	14,706	0.00%
2018/03/28	2	50.30	0	0.00	50.30	2	14,603	0.01%
2018/03/26	1	50.30	0	0.00	50.40	1	14,557	0.01%
2018/03/23	6	50.48	0	0.00	50.30	6	14,657	0.04%
2018/03/19	0	0.00	1	51.60	51.60	-1	14,353	-0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	1	51.40	0	0.00	51.60	1	14,138	0.01%
2018/03/06	2	50.45	0	0.00	50.30	2	15,322	0.01%
2018/03/05	1	50.80	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	50.90	0	0.00	50.80	1	15,494	0.01%
2018/02/27	0	0.00	1	52.50	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	1	52.60	52.20	-1	15,360	-0.01%
2018/02/21	1	51.60	0	0.00	51.90	1	16,922	0.01%
2018/02/12	1	50.90	1	51.20	51.00	0	16,782	0.00%
2018/02/07	0	0.00	6	50.32	50.20	-6	16,574	-0.04%
2018/02/06	4	49.55	4	49.30	49.20	0	16,301	0.00%
2018/02/02	5	53.60	0	0.00	53.40	5	15,666	0.03%
2018/01/31	0	0.00	2	52.80	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	5	53.20	53.10	-5	15,396	-0.03%
2018/01/29	0	0.00	8	53.75	54.00	-8	15,380	-0.05%
2018/01/23	2	54.10	2	54.00	54.00	0	15,235	0.00%
2018/01/22	1	53.90	0	0.00	54.10	1	15,357	0.01%
2018/01/19	2	53.60	0.1	53.70	53.90	1.9	15,384	0.01%
2018/01/16	0	0.00	2	54.35	54.80	-2	14,907	-0.01%
2018/01/15	2	53.60	2	54.00	54.10	0	14,546	0.00%
2018/01/12	0	0.00	3	53.13	53.20	-3	14,299	-0.02%
2018/01/11	2	52.90	0	0.00	53.00	2	14,227	0.01%
2018/01/10	0	0.00	2	53.05	53.00	-2	14,236	-0.01%
2018/01/09	0	0.00	4	52.35	52.50	-4	14,055	-0.03%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	6	51.97	52.20	-6	13,900	-0.04%
2018/01/03	0.9	51.40	8	51.51	51.50	-7.1	13,865	-0.05%
2018/01/02	1	50.60	1	50.80	51.00	0	13,535	0.00%