富邦金 (2881)-元大-永康券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－元大-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永康券商分點個股進出
元大-永康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
2024/11/22	3.3	90.44	2.9	89.79	89.30	0.4	20,004	0.00%
2024/11/21	13.4	89.42	0	0.00	89.30	13.4	19,779	0.07%
2024/11/20	0.3	90.71	0.1	91.20	90.50	0.2	19,500	0.00%
2024/11/19	4.9	89.61	6	90.92	91.40	-1.1	19,195	-0.01%
2024/11/18	17.3	90.06	41	91.26	89.80	-23.7	19,010	-0.12%
2024/11/15	0.1	91.70	3.2	91.99	91.00	-3.1	18,924	-0.02%
2024/11/14	4.3	90.28	0	0.00	90.30	4.3	19,385	0.02%
2024/11/13	8.6	90.76	1.1	91.00	91.00	7.5	19,364	0.04%
2024/11/12	6.6	91.92	3	92.27	91.70	3.6	19,422	0.02%
2024/11/11	3.1	92.23	0	0.00	91.70	3.1	19,260	0.02%
2024/11/08	0.2	92.30	18.6	92.54	92.90	-18.3	19,387	-0.09%
2024/11/07	0.1	91.80	2.1	92.38	92.20	-2.1	19,670	-0.01%
2024/11/06	1.6	91.55	3	92.20	91.40	-1.4	19,744	-0.01%
2024/11/05	2.1	91.55	1.1	92.09	92.30	1	19,929	0.00%
2024/11/04	0.1	91.74	23	91.93	92.30	-22.9	20,306	-0.11%
2024/11/01	11.5	89.30	1	90.00	90.40	10.5	20,761	0.05%
2024/10/30	11.5	90.93	0.1	91.40	90.80	11.4	20,654	0.06%
2024/10/29	3.2	90.87	5.3	91.32	91.60	-2.1	20,802	-0.01%
2024/10/28	1.2	92.00	0.1	91.90	91.90	1.1	20,934	0.01%
2024/10/25	0	0.00	0.2	92.00	92.20	-0.2	20,996	0.00%
2024/10/24	0	91.90	0.1	91.90	91.30	-0.1	21,308	0.00%
2024/10/23	6	92.20	1	92.60	92.10	5	21,408	0.02%
2024/10/22	3	91.80	21.9	92.99	93.30	-18.9	21,571	-0.09%
2024/10/21	8	91.25	1	92.27	90.90	6.9	21,814	0.03%
2024/10/18	2.7	92.87	18.5	93.07	93.20	-15.8	22,227	-0.07%
2024/10/17	1.2	90.53	3.1	91.30	91.60	-1.9	22,362	-0.01%
2024/10/16	10.7	90.45	0.4	90.90	90.30	10.3	22,691	0.05%
2024/10/15	0.7	91.03	2	91.70	91.90	-1.3	22,761	-0.01%
2024/10/14	1.2	90.60	1.1	90.50	90.50	0.1	22,995	0.00%
2024/10/11	0.3	90.69	0	0.00	90.70	0.3	23,459	0.00%
2024/10/09	0.1	91.05	0.4	91.50	90.60	-0.3	24,140	0.00%
2024/10/08	5.1	89.97	1	91.40	91.40	4.1	24,555	0.02%
2024/10/07	1.1	90.43	2	91.05	91.10	-1	24,614	0.00%
2024/10/04	3.2	89.62	0	0.00	90.10	3.2	24,759	0.01%
2024/10/01	4.3	90.08	4	90.33	90.70	0.3	24,857	0.00%
2024/09/30	4.8	90.82	0	0.00	90.40	4.8	24,899	0.02%
2024/09/27	4.3	92.62	7.3	91.56	91.30	-3	25,011	-0.01%
2024/09/26	1.1	92.90	4.1	93.59	93.00	-3	25,013	-0.01%
2024/09/25	2	92.95	2.3	92.97	93.30	-0.2	25,065	0.00%
2024/09/24	0.1	91.88	2	92.20	92.60	-1.9	25,081	-0.01%
2024/09/23	2	90.90	3	91.13	91.90	-1	24,959	0.00%
2024/09/20	0.1	89.98	4	90.30	90.80	-3.9	24,779	-0.02%
2024/09/19	10.9	88.79	6.1	88.93	89.30	4.8	24,364	0.02%
2024/09/18	35	87.23	3.1	87.68	87.10	31.9	24,275	0.13%
2024/09/16	0	0.00	4	86.90	86.80	-4	24,356	-0.02%
2024/09/13	0.1	86.20	0	0.00	86.70	0.1	24,457	0.00%
2024/09/12	6.4	86.10	0	0.00	85.80	6.4	24,581	0.03%
2024/09/11	2.8	85.74	2.1	85.22	85.50	0.7	24,518	0.00%
2024/09/10	10.2	86.84	6.5	86.88	86.40	3.7	24,405	0.01%
2024/09/09	47.8	86.14	2.8	85.84	86.00	44.9	24,202	0.19%
2024/09/06	2.7	92.35	4	91.98	92.50	-1.3	23,818	-0.01%
2024/09/05	0.3	92.03	14	92.64	92.30	-13.7	23,891	-0.06%
2024/09/04	11.9	90.14	12	91.01	90.50	-0.1	23,916	0.00%
2024/09/03	0.1	93.60	0	0.00	93.70	0.1	23,666	0.00%
2024/09/02	1.9	93.89	5.7	94.31	94.00	-3.8	23,793	-0.02%
2024/08/30	0.3	91.82	1	92.30	91.90	-0.7	23,527	0.00%
2024/08/29	1.1	91.02	0	0.00	91.30	1.1	23,260	0.00%
2024/08/28	0	91.80	5	91.84	92.00	-5	23,201	-0.02%
2024/08/27	0	0.00	2	91.60	92.20	-2	23,547	-0.01%
2024/08/26	0	0.00	11	91.80	91.90	-11	23,570	-0.05%
2024/08/23	0	0.00	2	89.20	89.00	-2	23,443	-0.01%
2024/08/22	2.2	87.64	0	0.00	88.10	2.2	23,449	0.01%
2024/08/21	5.1	88.92	0	0.00	89.20	5.1	23,410	0.02%
2024/08/20	31.1	89.52	0.7	89.20	88.80	30.4	23,578	0.13%
2024/08/19	35	90.75	2	91.03	90.00	33	23,460	0.14%
2024/08/16	0	0.00	17.5	91.72	92.40	-17.5	23,206	-0.08%
2024/08/15	1	89.20	6	89.25	89.00	-5	22,631	-0.02%
2024/08/14	0	89.10	14	89.20	89.30	-14	22,604	-0.06%
2024/08/13	0	0.00	1	87.40	87.50	-1	22,552	0.00%
2024/08/12	4.2	86.98	3	87.80	86.80	1.2	23,115	0.01%
2024/08/09	0.1	86.04	35	86.14	86.00	-34.9	23,645	-0.15%
2024/08/08	3.4	82.69	4	83.35	83.10	-0.6	23,424	0.00%
2024/08/07	3	82.40	5	82.46	82.60	-2	23,402	-0.01%
2024/08/06	3	78.87	130	81.52	80.70	-127	23,694	-0.54%	大賣/鉅額交易
2024/08/05	21	81.50	31.6	81.39	79.00	-10.7	23,480	-0.05%
2024/08/02	5.3	86.09	1.5	86.67	86.90	3.8	22,894	0.02%
2024/08/01	3.3	88.73	2	89.25	88.20	1.3	22,777	0.01%
2024/07/31	0	0.00	5.2	88.45	88.20	-5.2	22,727	-0.02%
2024/07/30	0.2	85.85	0.5	85.70	86.50	-0.3	22,520	0.00%
2024/07/29	0.1	87.20	19	86.90	87.20	-18.9	22,530	-0.08%
2024/07/26	24	84.59	5	84.76	84.90	19	22,333	0.09%
2024/07/23	8	85.15	6.5	85.05	85.50	1.5	22,420	0.01%
2024/07/22	10.3	83.09	23	84.03	82.60	-12.7	22,386	-0.06%
2024/07/19	22	86.07	6.8	86.58	86.10	15.2	21,848	0.07%
2024/07/18	22.4	89.34	10.3	88.74	89.90	12.1	21,122	0.06%
2024/07/17	6.7	91.23	1	90.80	91.00	5.7	20,524	0.03%
2024/07/16	4.5	91.13	4	91.35	91.70	0.5	20,248	0.00%
2024/07/15	3.4	90.56	3.3	91.00	90.90	0.1	20,299	0.00%
2024/07/12	6.6	92.18	1	92.00	91.90	5.6	20,058	0.03%
2024/07/11	4.9	92.61	9	91.16	92.40	-4.1	19,740	-0.02%
2024/07/10	5.4	88.75	9.3	89.00	89.10	-3.9	19,336	-0.02%
2024/07/09	2.3	85.99	0.1	85.30	86.00	2.3	18,931	0.01%
2024/07/08	0.5	85.71	5.8	85.88	86.00	-5.2	18,906	-0.03%
2024/07/05	12	84.71	5.3	84.41	84.90	6.7	18,872	0.04%
2024/07/04	5	83.60	2	83.85	83.70	3	18,683	0.02%
2024/07/03	0.5	82.90	6	83.12	83.30	-5.5	18,577	-0.03%
2024/07/02	0	0.00	3.1	81.06	81.00	-3.1	18,231	-0.02%
2024/07/01	0	79.90	3	80.47	80.40	-3	18,105	-0.02%
2024/06/28	0	0.00	7	79.47	79.30	-7	17,915	-0.04%
2024/06/27	0	0.00	0	77.80	78.40	0	17,595	0.00%
2024/06/26	1	78.10	1	77.80	77.80	0	17,536	0.00%
2024/06/25	0	0.00	0.4	78.13	78.50	-0.4	17,452	0.00%
2024/06/24	3	78.07	1	77.90	78.10	2	17,366	0.01%
2024/06/21	1	77.90	1	78.30	78.30	0	17,199	0.00%
2024/06/19	0	0.00	2.3	77.68	77.80	-2.3	17,157	-0.01%
2024/06/18	11	76.35	6.7	76.79	77.00	4.3	17,177	0.03%
2024/06/17	1.1	76.19	0	0.00	76.00	1.1	17,240	0.01%
2024/06/14	0	0.00	0.3	76.60	76.90	-0.3	17,282	0.00%
2024/06/12	7.3	76.17	1	76.40	76.00	6.3	17,691	0.04%
2024/06/11	0	0.00	8.1	77.62	77.30	-8.1	17,840	-0.05%
2024/06/07	0	0.00	3.2	75.93	76.00	-3.2	17,717	-0.02%
2024/06/06	0	0.00	6.2	74.88	75.20	-6.2	17,624	-0.04%
2024/06/05	12	74.27	5.3	73.99	74.00	6.7	17,547	0.04%
2024/06/03	0.1	73.30	4	73.45	73.80	-3.9	17,811	-0.02%
2024/05/31	1	72.90	0	0.00	73.40	1	17,793	0.01%
2024/05/30	2.1	71.98	1	72.10	71.90	1.1	17,416	0.01%
2024/05/29	2.1	72.60	0.5	72.80	72.40	1.7	17,207	0.01%
2024/05/28	0	73.80	0	0.00	73.80	0	17,000	0.00%
2024/05/27	0.2	73.40	0	0.00	73.50	0.2	17,189	0.00%
2024/05/24	1	73.20	2	73.80	73.30	-1	17,134	-0.01%
2024/05/23	7.1	72.50	4	72.45	72.50	3.1	16,972	0.02%
2024/05/22	2.1	73.25	3	73.13	73.50	-0.9	16,921	-0.01%
2024/05/21	11.1	72.79	5.6	72.70	72.90	5.5	16,866	0.03%
2024/05/20	4	73.75	0	0.00	73.80	4	16,774	0.02%
2024/05/17	2	74.40	12	74.48	74.60	-10	16,753	-0.06%
2024/05/16	2	74.10	11.4	75.15	73.90	-9.4	16,559	-0.06%
2024/05/15	0	0.00	45.7	73.66	73.80	-45.7	16,076	-0.28%
2024/05/14	0.2	71.20	21.1	71.31	71.20	-20.9	15,585	-0.13%
2024/05/13	2	71.10	1	71.50	71.50	1	15,535	0.01%
2024/05/10	19	71.13	13.4	71.41	71.80	5.6	15,359	0.04%
2024/05/09	1	70.40	3.1	70.20	69.90	-2.1	14,925	-0.01%
2024/05/08	0.4	69.72	0	0.00	69.90	0.4	14,769	0.00%
2024/05/07	0	0.00	10.2	69.92	69.90	-10.2	14,815	-0.07%
2024/05/06	0	0.00	2	69.90	70.00	-2	14,722	-0.01%
2024/05/03	0	0.00	3	69.50	69.00	-3	14,643	-0.02%
2024/05/02	3	69.30	0	0.00	69.00	3	14,623	0.02%
2024/04/30	2.1	69.25	0	0.00	69.10	2.1	14,584	0.01%
2024/04/29	0	0.00	10.7	69.14	69.40	-10.7	14,502	-0.07%
2024/04/26	0.3	67.92	1	68.10	67.60	-0.7	14,280	-0.01%
2024/04/25	6.1	66.29	0	0.00	66.40	6.1	14,183	0.04%
2024/04/24	2	67.00	0	66.90	66.80	2	14,297	0.01%
2024/04/23	1.2	66.12	0	0.00	66.30	1.2	14,674	0.01%
2024/04/22	0	0.00	7	66.34	66.20	-7	14,818	-0.05%
2024/04/19	9.7	64.96	28	65.10	65.00	-18.3	14,682	-0.12%
2024/04/18	0.1	66.54	0	0.00	66.30	0.1	14,312	0.00%
2024/04/17	3.5	65.64	0	0.00	66.00	3.5	14,158	0.02%
2024/04/16	17.9	66.23	9	65.98	65.70	8.9	14,009	0.06%
2024/04/15	1	67.31	0	0.00	67.40	1	13,715	0.01%
2024/04/12	3.3	67.88	0.1	68.10	67.80	3.2	13,827	0.02%
2024/04/11	4.3	68.25	2.8	68.45	68.40	1.5	13,737	0.01%
2024/04/10	0	0.00	2	69.40	69.20	-2	13,540	-0.01%
2024/04/09	2	69.70	6	69.70	70.00	-4	13,590	-0.03%
2024/04/08	4	68.20	2	68.75	68.70	2	13,482	0.01%
2024/04/03	2.3	68.69	9	68.81	68.60	-6.7	13,479	-0.05%
2024/04/02	4.2	69.30	0	0.00	69.50	4.2	13,362	0.03%
2024/04/01	4	69.45	0	0.00	69.50	4	13,371	0.03%
2024/03/29	1	69.00	6	69.58	69.70	-5	13,366	-0.04%
2024/03/28	4	69.35	1.3	69.26	69.30	2.8	13,306	0.02%
2024/03/26	0.2	69.37	25	69.12	69.60	-24.9	13,283	-0.19%
2024/03/25	7.2	69.10	0	0.00	69.00	7.2	13,373	0.05%
2024/03/22	3.5	69.96	0.5	70.90	69.60	3	13,255	0.02%
2024/03/21	0	0.00	3.2	70.63	70.70	-3.2	13,122	-0.02%
2024/03/20	2.2	69.60	2	69.85	69.60	0.2	13,290	0.00%
2024/03/18	1.2	69.16	1.2	69.40	69.50	0	13,834	0.00%
2024/03/15	2.6	69.59	1.1	69.42	69.60	1.5	13,747	0.01%
2024/03/14	0	0.00	9.3	70.48	70.70	-9.3	13,274	-0.07%
2024/03/13	0.2	69.50	3.6	69.75	69.90	-3.4	13,016	-0.03%
2024/03/12	11	69.57	5	69.70	69.70	6	13,025	0.05%
2024/03/11	3	69.17	0.1	69.40	69.20	3	12,911	0.02%
2024/03/08	3	68.90	3.8	68.92	69.20	-0.8	12,838	-0.01%
2024/03/07	0.1	67.30	6	67.80	68.10	-6	12,575	-0.05%
2024/03/05	3	67.33	0.4	67.20	67.30	2.6	12,754	0.02%
2024/03/04	0	67.40	0	0.00	67.40	0	12,816	0.00%
2024/03/01	1	67.50	0.4	67.55	67.40	0.6	12,878	0.00%
2024/02/29	0	0.00	8.1	67.73	68.00	-8.1	12,846	-0.06%
2024/02/26	2.1	66.70	4.7	66.84	66.90	-2.6	12,529	-0.02%
2024/02/23	0	66.40	0.1	66.60	66.60	-0.1	12,538	0.00%
2024/02/22	2	66.30	1	66.30	66.50	1	12,925	0.01%
2024/02/21	3.1	66.13	0	0.00	66.30	3.1	13,007	0.02%
2024/02/20	0.3	66.20	3	66.40	66.50	-2.7	13,092	-0.02%
2024/02/19	2.2	65.99	3	66.00	66.10	-0.9	13,089	-0.01%
2024/02/16	16.1	65.72	7	65.54	65.90	9.1	13,316	0.07%
2024/02/15	3.2	65.29	18	65.52	65.30	-14.8	13,218	-0.11%
2024/02/05	1.3	64.70	10	64.81	64.70	-8.7	12,987	-0.07%
2024/02/02	0	0.00	2.8	64.83	64.90	-2.8	12,851	-0.02%
2024/02/01	0	0.00	2	64.70	64.80	-2	12,788	-0.02%
2024/01/31	1.1	64.21	0	0.00	64.50	1.1	12,743	0.01%
2024/01/30	2	64.80	0	0.00	64.30	2	12,664	0.02%
2024/01/26	0	0.00	5.3	64.85	64.80	-5.3	12,633	-0.04%
2024/01/25	1	64.50	1	64.50	64.60	0	12,627	0.00%
2024/01/24	0	0.00	1.3	64.41	64.40	-1.3	12,680	-0.01%
2024/01/22	0.1	63.10	1	63.50	63.20	-0.9	12,692	-0.01%
2024/01/19	1	63.10	0	0.00	63.00	1	12,624	0.01%
2024/01/18	1	62.30	0	0.00	62.30	1	12,575	0.01%
2024/01/17	13.1	62.69	0.1	62.90	62.30	13	12,378	0.11%
2024/01/16	14.1	63.29	6	63.20	63.20	8.1	12,011	0.07%
2024/01/15	0.1	64.10	0	0.00	64.10	0.1	11,979	0.00%
2024/01/10	4.2	63.88	1	63.80	64.00	3.2	12,641	0.03%
2024/01/09	1	63.90	0	0.00	64.00	1	12,669	0.01%
2024/01/08	2.1	64.29	2.2	64.15	64.10	-0.1	12,707	0.00%
2024/01/05	8	63.33	1.1	63.40	63.20	7	12,586	0.06%
2024/01/04	1	63.50	0	63.60	63.50	1	12,612	0.01%
2024/01/03	10.1	63.48	3	63.60	63.70	7.1	12,742	0.06%
2024/01/02	1.2	64.30	6	64.30	64.60	-4.8	12,604	-0.04%
2023/12/29	0.1	64.50	0	64.50	64.80	0.1	12,693	0.00%
2023/12/28	15	64.60	12	64.80	64.90	3	12,834	0.02%
2023/12/27	2	64.50	0.2	64.42	64.60	1.8	12,812	0.01%
2023/12/26	0	0.00	0.6	64.00	64.30	-0.6	12,796	0.00%
2023/12/25	0.4	63.70	0	0.00	63.70	0.4	12,845	0.00%
2023/12/22	0.1	63.40	2.3	63.46	63.50	-2.2	12,920	-0.02%
2023/12/21	5	63.26	1.7	63.38	63.40	3.3	13,057	0.03%
2023/12/20	5	63.72	0	0.00	63.60	5	13,042	0.04%
2023/12/19	7	63.76	8	63.76	63.90	-1	13,026	-0.01%
2023/12/18	2	64.25	1	64.40	64.50	1	13,092	0.01%
2023/12/15	4.4	65.17	6.1	65.01	65.10	-1.6	13,080	-0.01%
2023/12/14	2.2	65.24	35.5	64.89	65.20	-33.3	12,662	-0.26%
2023/12/13	1	62.90	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0.2	62.87	5.2	62.88	63.10	-5	11,987	-0.04%
2023/12/11	0.2	62.80	0	0.00	62.90	0.2	11,981	0.00%
2023/12/08	3	62.90	0.1	63.20	63.20	2.9	11,956	0.02%
2023/12/07	6.1	63.04	0.6	63.20	63.20	5.4	11,888	0.05%
2023/12/06	2	63.90	0	0.00	63.80	2	11,678	0.02%
2023/12/05	0	64.00	1.5	63.90	64.10	-1.5	11,639	-0.01%
2023/12/04	0	0.00	1	63.90	64.40	-1	11,562	-0.01%
2023/12/01	1.1	63.63	0.1	63.90	63.80	1	11,614	0.01%
2023/11/30	0	64.00	2	64.10	64.40	-2	11,635	-0.02%
2023/11/29	0.4	63.79	0	0.00	63.70	0.4	11,359	0.00%
2023/11/28	0	0.00	2	64.00	63.90	-2	11,377	-0.02%
2023/11/27	1.1	63.56	2	64.10	63.50	-0.9	11,505	-0.01%
2023/11/24	0.4	63.81	1.6	63.80	63.90	-1.2	11,496	-0.01%
2023/11/22	0.1	64.38	0.1	64.40	64.60	0.1	11,573	0.00%
2023/11/21	0.1	64.36	23.8	64.60	64.90	-23.7	11,556	-0.21%
2023/11/20	0	0.00	0.1	63.10	63.50	-0.1	11,121	0.00%
2023/11/17	1	63.30	3	63.00	63.20	-2	11,019	-0.02%
2023/11/16	1	62.80	9.4	62.83	62.90	-8.4	10,907	-0.08%
2023/11/15	29	62.07	43.7	62.18	62.70	-14.7	10,849	-0.14%
2023/11/14	2	61.65	5	61.84	61.70	-3	10,586	-0.03%
2023/11/13	1	61.69	1.2	61.67	61.70	-0.2	10,655	0.00%
2023/11/10	1	61.50	0.1	61.40	61.50	0.9	10,782	0.01%
2023/11/09	0.1	61.50	1.1	61.59	61.70	-1	11,043	-0.01%
2023/11/08	0	61.30	1.2	61.50	61.70	-1.2	11,345	-0.01%
2023/11/06	0	61.60	2.3	61.68	61.50	-2.3	11,533	-0.02%
2023/11/03	0	0.00	1.8	61.00	61.30	-1.8	11,525	-0.02%
2023/11/02	0	0.00	3.2	60.67	60.90	-3.2	11,606	-0.03%
2023/11/01	5.5	60.19	6	60.12	60.00	-0.6	11,598	0.00%
2023/10/31	8.4	59.90	8	60.00	60.10	0.4	11,596	0.00%
2023/10/30	0.1	60.00	1	60.20	59.80	-0.9	11,953	-0.01%
2023/10/27	0.1	60.20	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	11	59.67	5.1	59.80	59.60	5.9	12,483	0.05%
2023/10/25	0.1	60.20	0.7	60.30	60.00	-0.6	12,502	-0.01%
2023/10/24	7.2	59.70	8	59.89	59.90	-0.8	12,831	-0.01%
2023/10/23	25.9	60.03	17.2	59.86	59.90	8.7	12,972	0.07%
2023/10/20	25.3	59.75	17	60.82	60.70	8.3	12,837	0.06%
2023/10/19	2	61.30	2	61.10	61.00	0	12,622	0.00%
2023/10/18	2	61.00	0.5	61.21	61.40	1.5	12,692	0.01%
2023/10/17	0	0.00	3.4	61.25	61.30	-3.4	12,598	-0.03%
2023/10/16	6.3	60.95	5.1	60.80	61.00	1.2	13,008	0.01%
2023/10/13	7.6	60.88	5.4	60.95	60.90	2.2	13,435	0.02%
2023/10/12	2.2	61.11	2.9	61.37	61.70	-0.7	13,830	0.00%
2023/10/11	0.1	61.10	6	61.37	61.60	-6	13,883	-0.04%
2023/10/06	2.1	60.70	0	0.00	60.70	2.1	13,848	0.02%
2023/10/05	1.1	59.82	1	60.60	60.50	0.1	14,091	0.00%
2023/10/04	6.9	59.90	0	0.00	59.70	6.9	14,204	0.05%
2023/10/03	0.6	60.51	0	0.00	60.50	0.6	14,058	0.00%
2023/10/02	1	60.80	3.2	60.80	60.80	-2.2	14,187	-0.02%
2023/09/28	0.1	61.00	1	60.90	60.70	-1	14,444	-0.01%
2023/09/27	32.1	60.40	27	60.41	60.60	5.1	14,373	0.04%
2023/09/26	13.8	60.75	3	60.67	60.60	10.8	14,355	0.08%
2023/09/25	6.8	61.19	0	0.00	61.30	6.8	14,201	0.05%
2023/09/22	4.6	61.06	0	0.00	61.00	4.6	14,276	0.03%
2023/09/21	6.6	61.39	0	0.00	61.40	6.6	14,252	0.05%
2023/09/20	0.2	62.38	0	0.00	62.10	0.2	14,145	0.00%
2023/09/18	0.2	62.70	3	62.63	62.80	-2.8	14,238	-0.02%
2023/09/14	2.1	62.89	1.1	62.90	62.90	1.1	14,131	0.01%
2023/09/13	3	62.27	1	62.40	62.40	2	14,265	0.01%
2023/09/12	1.6	61.97	0	62.00	62.10	1.6	14,457	0.01%
2023/09/11	4.1	61.88	0.3	61.80	61.90	3.8	14,442	0.03%
2023/09/08	3.1	61.54	0	0.00	61.80	3.1	14,636	0.02%
2023/09/07	2.1	61.26	2	61.20	61.20	0.1	14,888	0.00%
2023/09/06	6.8	61.53	3	61.43	61.40	3.8	14,932	0.03%
2023/09/05	5.7	61.90	0	0.00	61.80	5.7	14,867	0.04%
2023/09/04	5.3	62.33	2	62.30	62.20	3.3	15,154	0.02%
2023/09/01	1	64.50	5	64.74	64.80	-4	15,252	-0.03%
2023/08/31	1.2	64.05	0	0.00	63.60	1.2	15,202	0.01%
2023/08/30	1	64.30	1	64.50	64.50	0	15,332	0.00%
2023/08/29	0.8	64.14	0	0.00	64.40	0.8	15,360	0.01%
2023/08/28	1	63.60	0	0.00	64.10	1	15,470	0.01%
2023/08/25	7.2	62.75	4	63.18	62.80	3.2	15,792	0.02%
2023/08/24	1.1	63.11	0	0.00	63.30	1.1	15,792	0.01%
2023/08/23	0.6	63.20	0	63.00	62.80	0.6	15,914	0.00%
2023/08/22	0.1	62.98	0	0.00	62.80	0.1	15,989	0.00%
2023/08/21	0	63.10	0	0.00	63.10	0	16,090	0.00%
2023/08/18	2.2	62.77	1	62.90	62.40	1.2	16,100	0.01%
2023/08/17	7.6	62.46	1.5	62.33	62.50	6.1	16,188	0.04%
2023/08/16	4.7	62.51	1	62.60	62.50	3.7	16,093	0.02%
2023/08/15	2.7	63.80	5	63.26	63.50	-2.3	16,282	-0.01%
2023/08/14	9.1	63.89	0	0.00	63.90	9.1	16,421	0.06%
2023/08/11	5	65.90	5.3	65.88	65.40	-0.3	16,400	0.00%
2023/08/10	0	65.50	1	65.40	65.40	-1	16,416	-0.01%
2023/08/09	0	0.00	0	65.20	65.30	0	16,407	0.00%
2023/08/08	1	65.50	0	0.00	65.20	1	16,380	0.01%
2023/08/07	1	65.30	0	0.00	65.50	1	16,382	0.01%
2023/08/04	2.2	64.62	6	65.10	64.80	-3.8	16,316	-0.02%
2023/08/02	3	65.17	1	65.00	65.10	2	16,297	0.01%
2023/08/01	2	65.85	0.2	66.40	66.50	1.8	15,960	0.01%
2023/07/31	4.2	66.44	9.1	66.30	65.50	-4.9	15,665	-0.03%
2023/07/28	0.1	65.20	1.3	65.42	65.40	-1.2	15,362	-0.01%
2023/07/27	10	65.21	6	65.53	65.50	4	15,296	0.03%
2023/07/26	1	63.00	4.3	64.16	64.50	-3.3	15,046	-0.02%
2023/07/25	0.3	63.10	0	0.00	62.90	0.3	15,020	0.00%
2023/07/24	7.8	62.76	2	62.60	62.60	5.8	15,005	0.04%
2023/07/21	4.1	62.96	0	0.00	63.00	4.1	15,021	0.03%
2023/07/20	7	63.59	3.1	63.60	63.50	3.9	14,889	0.03%
2023/07/19	9	64.92	14.1	65.12	64.80	-5.1	14,630	-0.03%
2023/07/18	16	65.43	25.9	65.36	65.60	-9.9	14,191	-0.07%
2023/07/17	9	63.37	46	64.06	65.00	-37	13,720	-0.27%
2023/07/14	6.1	62.49	11.1	62.32	62.50	-5	13,211	-0.04%
2023/07/13	0.1	61.95	0	0.00	61.70	0.1	13,027	0.00%
2023/07/12	6	61.60	4	61.88	62.00	2	12,912	0.02%
2023/07/11	3	61.40	2	61.45	61.40	1	12,824	0.01%
2023/07/10	1.1	60.48	0	0.00	60.20	1.1	12,675	0.01%
2023/07/07	12.3	59.82	7	59.99	60.00	5.3	12,651	0.04%
2023/07/06	6.3	60.33	0	0.00	60.30	6.3	12,548	0.05%
2023/07/05	0.1	61.12	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	4	60.93	1	61.10	60.90	3	12,220	0.02%
2023/07/03	0	0.00	3	61.30	61.30	-3	12,203	-0.02%
2023/06/30	3.1	61.30	0	0.00	60.80	3.1	12,278	0.02%
2023/06/28	2	61.20	2	61.20	61.40	0	12,081	0.00%
2023/06/27	7.8	60.72	4	60.70	60.60	3.8	12,038	0.03%
2023/06/26	1	61.10	1	61.10	60.80	0	11,997	0.00%
2023/06/21	0.1	61.23	1	61.20	61.40	-0.9	11,924	-0.01%
2023/06/20	5.3	61.11	13	61.04	61.10	-7.7	11,955	-0.06%
2023/06/19	7.4	60.83	5.6	61.10	61.30	1.8	12,081	0.01%
2023/06/16	5.5	61.51	1.4	61.50	61.10	4.1	12,007	0.03%
2023/06/15	1.2	61.50	2	61.60	61.60	-0.9	11,954	-0.01%
2023/06/14	5.4	61.81	5	61.96	61.80	0.4	12,219	0.00%
2023/06/13	5.1	60.84	4.1	61.20	61.10	1	12,343	0.01%
2023/06/12	0	0.00	0.1	61.50	61.20	-0.1	12,213	0.00%
2023/06/09	5.1	61.01	5	61.20	61.20	0.1	12,360	0.00%
2023/06/08	11.6	61.05	6	60.78	60.80	5.6	12,494	0.04%
2023/06/07	12.5	61.72	11.1	61.90	61.80	1.4	12,352	0.01%
2023/06/06	1.5	61.67	0	0.00	61.90	1.5	12,304	0.01%
2023/06/05	2.1	61.86	16.5	62.19	61.70	-14.4	12,299	-0.12%
2023/06/02	9	60.59	4	60.68	60.60	5	12,012	0.04%
2023/06/01	20.1	60.38	15	60.40	60.40	5.1	12,041	0.04%
2023/05/31	13.1	60.79	12	60.99	60.80	1.1	11,927	0.01%
2023/05/30	6	61.18	5	61.00	60.80	1	11,582	0.01%
2023/05/29	2	61.25	12.3	61.39	61.10	-10.3	11,633	-0.09%
2023/05/26	11	60.28	13	60.29	60.50	-2	11,608	-0.02%
2023/05/25	23	60.58	11	60.59	60.40	12	11,589	0.10%
2023/05/24	9	60.81	0	0.00	61.40	9	11,565	0.08%
2023/05/23	2.1	61.40	5.1	61.98	61.40	-3	11,496	-0.03%
2023/05/22	0	0.00	4.1	61.70	61.70	-4.1	11,417	-0.04%
2023/05/19	0.2	61.70	1.1	61.60	61.60	-0.9	11,470	-0.01%
2023/05/18	0.8	60.80	2.1	60.89	61.10	-1.3	11,160	-0.01%
2023/05/17	0	0.00	3.7	59.98	60.20	-3.7	10,900	-0.03%
2023/05/16	3	59.57	3	59.80	59.80	0	10,761	0.00%
2023/05/15	6.5	58.92	5	59.20	59.40	1.5	10,721	0.01%
2023/05/12	6.4	59.01	5	59.10	59.00	1.4	10,668	0.01%
2023/05/11	2.7	59.33	1	59.50	59.50	1.7	10,614	0.02%
2023/05/10	32.2	59.11	10.1	59.10	59.20	22.1	10,585	0.21%
2023/05/09	3.2	59.40	0.4	59.36	59.50	2.8	10,632	0.03%
2023/05/08	2.2	59.27	1	59.40	59.40	1.2	10,733	0.01%
2023/05/05	0	0.00	0.2	59.10	59.10	-0.2	10,707	0.00%
2023/05/04	2.4	58.90	2.2	59.09	59.10	0.3	10,960	0.00%
2023/05/03	2	58.59	0.1	58.80	58.60	1.8	11,141	0.02%
2023/05/02	13.1	58.87	0	0.00	58.80	13.1	11,425	0.11%
2023/04/28	0	0.00	2.1	59.38	59.00	-2.1	11,833	-0.02%
2023/04/27	3.2	57.50	3	57.90	57.70	0.2	11,860	0.00%
2023/04/26	5	57.42	5	57.60	57.80	0	11,935	0.00%
2023/04/25	4	57.65	2	58.05	57.50	2	11,854	0.02%
2023/04/24	1	57.70	0	0.00	58.10	1	11,882	0.01%
2023/04/20	3	57.80	3	57.90	57.90	0	12,097	0.00%
2023/04/19	4	58.05	2	58.40	58.20	2	12,308	0.02%
2023/04/18	2	58.30	2.1	58.60	58.60	-0.1	12,313	0.00%
2023/04/17	8	58.39	8	58.40	58.50	0	12,462	0.00%
2023/04/14	0	0.00	2	58.00	58.60	-2	12,465	-0.02%
2023/04/13	4	57.30	7	57.49	57.40	-3	12,353	-0.02%
2023/04/12	5.3	56.99	6	57.10	57.30	-0.8	12,300	-0.01%
2023/04/11	7.3	56.87	5.1	56.80	57.10	2.2	12,297	0.02%
2023/04/10	1	57.00	0	0.00	57.10	1	12,282	0.01%
2023/04/07	2	56.80	2	56.90	56.90	0	12,277	0.00%
2023/04/06	7	56.47	5	56.80	56.80	2	12,256	0.02%
2023/03/31	5.1	56.68	2	56.60	56.50	3.1	12,223	0.03%
2023/03/30	9	56.73	8	56.50	56.80	1	12,212	0.01%
2023/03/29	3	56.50	10.1	56.76	56.90	-7.1	12,306	-0.06%
2023/03/28	0.1	56.60	3	56.47	56.50	-2.9	12,543	-0.02%
2023/03/27	4.1	56.05	2	56.20	56.30	2.1	12,707	0.02%
2023/03/24	8.2	56.33	5	56.50	56.30	3.2	13,079	0.02%
2023/03/23	4.1	55.99	4	56.48	56.50	0.1	13,077	0.00%
2023/03/22	9.2	55.81	7	56.27	56.20	2.2	13,097	0.02%
2023/03/21	18.2	55.46	5	55.30	55.30	13.2	13,028	0.10%
2023/03/20	13.5	55.11	6	55.00	55.00	7.5	13,252	0.06%
2023/03/17	8.2	55.66	0	0.00	55.50	8.2	13,148	0.06%
2023/03/16	27.5	55.39	56.6	55.35	55.10	-29.1	13,023	-0.22%
2023/03/15	9.5	56.87	8	56.60	56.50	1.5	12,799	0.01%
2023/03/14	16	56.84	10	56.80	56.70	6	12,817	0.05%
2023/03/13	15.3	57.54	12	57.85	57.70	3.3	12,695	0.03%
2023/03/10	16.4	58.63	9	58.31	58.30	7.4	12,600	0.06%
2023/03/09	5.1	59.60	5.3	59.42	59.40	-0.2	12,587	0.00%
2023/03/08	0.2	59.65	10	59.65	60.00	-9.8	13,017	-0.08%
2023/03/07	1	59.80	0.7	59.90	59.80	0.3	13,258	0.00%
2023/03/06	3	59.70	4	59.98	60.00	-1	13,412	-0.01%
2023/03/03	8	59.46	8.6	59.68	59.50	-0.6	13,565	0.00%
2023/03/02	15.6	58.93	13	59.20	59.40	2.6	13,702	0.02%
2023/03/01	5.9	59.30	5	59.10	59.00	0.9	13,838	0.01%
2023/02/24	8.4	59.65	6	59.70	60.00	2.4	13,752	0.02%
2023/02/23	1	59.81	0	0.00	59.80	1	13,705	0.01%
2023/02/22	7.1	59.45	6.1	59.90	59.90	1	13,657	0.01%
2023/02/21	8	60.19	3	60.40	60.20	5	13,571	0.04%
2023/02/20	1	60.70	3.1	60.87	60.70	-2.1	13,746	-0.02%
2023/02/17	0.1	60.00	0	0.00	60.30	0.1	13,818	0.00%
2023/02/16	2	59.50	2	59.90	59.40	0	13,941	0.00%
2023/02/15	1.4	59.89	0	0.00	59.50	1.4	14,446	0.01%
2023/02/14	4	60.10	0.2	60.10	60.10	3.8	14,414	0.03%
2023/02/13	5.1	58.61	5	59.40	59.50	0.1	14,449	0.00%
2023/02/10	4.4	58.74	3	59.10	58.90	1.4	14,442	0.01%
2023/02/09	6	59.00	5	59.20	59.10	1	14,470	0.01%
2023/02/08	6.1	59.19	6.1	59.18	59.20	0.1	14,506	0.00%
2023/02/07	2	59.50	3	59.57	59.40	-1	14,443	-0.01%
2023/02/06	13.1	59.27	12	59.62	59.40	1.1	14,380	0.01%
2023/02/03	2.2	59.95	0	0.00	59.80	2.2	14,258	0.02%
2023/02/02	9.1	60.05	5	60.40	60.50	4.1	14,283	0.03%
2023/02/01	12.1	59.90	10	60.00	60.00	2.1	14,100	0.02%
2023/01/31	7.2	60.25	15	60.53	60.20	-7.8	14,018	-0.06%
2023/01/30	13.1	60.67	0	0.00	61.00	13.1	13,815	0.09%
2023/01/17	1	59.90	6.1	59.88	59.80	-5.1	13,454	-0.04%
2023/01/16	0	0.00	5.1	59.34	59.40	-5.1	13,298	-0.04%
2023/01/13	7	58.87	8	58.79	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	1.3	58.50	58.90	-1.3	13,367	-0.01%
2023/01/11	16.1	58.39	16	58.30	58.10	0.1	13,519	0.00%
2023/01/10	8.1	58.99	8	59.20	59.20	0.1	13,552	0.00%
2023/01/09	0.1	59.30	1	59.50	59.60	-0.9	13,546	-0.01%
2023/01/06	3	58.20	3.2	58.49	58.50	-0.2	13,433	0.00%
2023/01/05	0.2	58.00	2	58.20	58.50	-1.8	13,640	-0.01%
2023/01/04	0.4	56.73	0	0.00	57.20	0.4	13,576	0.00%
2023/01/03	8	55.61	8	56.28	56.40	0	13,773	0.00%
2022/12/30	0	0.00	2	56.70	56.30	-2	13,759	-0.01%
2022/12/29	7.1	55.85	7	56.01	56.00	0.1	13,846	0.00%
2022/12/28	1.1	56.72	0	0.00	56.70	1.1	13,972	0.01%
2022/12/26	0	0.00	2	56.80	56.80	-2	14,274	-0.01%
2022/12/23	3	56.20	3	56.60	56.70	0	14,784	0.00%
2022/12/22	7.2	56.35	5	56.60	56.80	2.2	15,006	0.01%
2022/12/21	5	55.90	5.2	56.40	56.20	-0.2	15,258	0.00%
2022/12/20	13.2	55.86	13	56.05	56.20	0.2	15,379	0.00%
2022/12/19	0.1	56.60	0.2	56.60	56.60	-0.1	15,446	0.00%
2022/12/16	5.8	56.45	5	56.40	56.10	0.8	15,360	0.00%
2022/12/15	6	56.95	6	57.30	57.30	0	15,307	0.00%
2022/12/14	5.1	57.60	5	57.90	57.50	0.1	15,496	0.00%
2022/12/13	5.8	57.76	0	0.00	57.60	5.8	15,523	0.04%
2022/12/12	18.1	55.66	20.7	55.86	57.50	-2.6	15,523	-0.02%
2022/12/08	9.1	57.44	8	57.13	57.00	1.1	15,543	0.01%
2022/12/07	6	58.40	6.2	58.39	58.20	-0.2	15,569	0.00%
2022/12/06	6.6	58.40	8.1	58.43	58.40	-1.5	15,598	-0.01%
2022/12/05	0	0.00	0.1	59.40	59.20	-0.1	15,665	0.00%
2022/12/02	3	60.60	2	60.00	60.10	1	15,697	0.01%
2022/12/01	10.4	61.27	2	60.75	60.40	8.4	15,818	0.05%
2022/11/30	0	60.60	4.2	60.35	60.80	-4.1	15,651	-0.03%
2022/11/29	1	59.04	2	59.30	59.60	-1	15,187	-0.01%
2022/11/28	10	57.19	12	58.15	57.90	-2	14,933	-0.01%
2022/11/25	2	57.60	5	58.02	57.90	-3	14,874	-0.02%
2022/11/24	0	0.00	6	57.60	57.70	-6	14,815	-0.04%
2022/11/21	5	55.30	5	55.50	55.50	0	14,781	0.00%
2022/11/18	10	55.40	11	55.19	55.30	-1	14,865	-0.01%
2022/11/17	3.1	55.01	6	55.07	55.50	-3	14,939	-0.02%
2022/11/16	2	55.65	1.1	56.00	55.50	1	15,000	0.01%
2022/11/15	6.1	55.67	7	56.23	56.40	-1	14,972	-0.01%
2022/11/14	0	0.00	4.2	55.70	56.30	-4.2	14,896	-0.03%
2022/11/11	5.1	54.94	11.9	55.15	55.50	-6.8	14,748	-0.05%
2022/11/10	11.1	53.09	10	53.00	52.80	1.1	14,303	0.01%
2022/11/09	0	0.00	2	53.46	53.70	-2	14,324	-0.01%
2022/11/08	1	53.00	0	0.00	53.20	1	14,272	0.01%
2022/11/07	2.1	52.59	1.3	52.24	52.80	0.8	14,314	0.01%
2022/11/04	6.4	51.47	5.2	51.31	51.50	1.2	14,616	0.01%
2022/11/03	2.1	51.40	0	0.00	51.70	2.1	14,659	0.01%
2022/11/02	7	51.91	5	51.80	51.90	2	14,696	0.01%
2022/11/01	2.1	51.90	5.1	51.30	52.00	-3	14,820	-0.02%
2022/10/31	7.7	51.60	5.1	51.21	51.00	2.6	15,003	0.02%
2022/10/28	1.1	51.21	1	51.10	51.50	0.1	15,117	0.00%
2022/10/27	2	51.25	10	51.20	51.10	-8	15,265	-0.05%
2022/10/26	4	50.35	3	50.50	50.40	1	15,365	0.01%
2022/10/25	19.2	49.65	10	49.27	49.95	9.2	15,349	0.06%
2022/10/21	1	49.70	1	49.60	49.65	0	15,610	0.00%
2022/10/20	7.1	49.33	5	49.75	49.95	2.1	16,274	0.01%
2022/10/19	10	50.50	10.2	50.89	50.40	-0.2	16,593	0.00%
2022/10/18	2.1	49.98	5	49.82	50.50	-3	16,666	-0.02%
2022/10/17	3.3	48.45	0.1	48.40	48.70	3.2	16,711	0.02%
2022/10/14	2.2	48.66	0	0.00	48.45	2.2	16,847	0.01%
2022/10/13	13.4	48.97	0.1	48.40	48.15	13.3	17,060	0.08%
2022/10/12	4.3	49.40	2.1	49.60	49.60	2.3	17,138	0.01%
2022/10/11	6.6	49.64	22	49.35	49.50	-15.4	17,391	-0.09%
2022/10/07	0	0.00	1	50.50	50.70	-1	17,483	-0.01%
2022/10/06	1.1	50.60	0	0.00	50.70	1.1	17,702	0.01%
2022/10/05	1.1	50.61	1	50.50	50.60	0.1	17,977	0.00%
2022/10/04	2.2	48.89	3.3	49.42	49.45	-1.1	18,198	-0.01%
2022/10/03	6.7	49.06	7	49.22	48.90	-0.3	18,097	0.00%
2022/09/30	13.6	49.42	2	49.70	49.90	11.6	18,121	0.06%
2022/09/29	6.3	50.14	0	0.00	50.30	6.3	17,935	0.04%
2022/09/28	9.2	50.50	2.3	50.64	50.10	6.9	17,904	0.04%
2022/09/27	4.3	52.15	0.1	52.10	51.90	4.3	17,867	0.02%
2022/09/26	15.3	52.60	1	53.20	52.90	14.3	17,813	0.08%
2022/09/23	4.1	54.05	1	54.40	53.80	3.1	17,932	0.02%
2022/09/22	6.5	53.98	0.3	54.40	54.40	6.2	18,087	0.03%
2022/09/21	7.3	56.87	1	56.60	56.50	6.3	17,955	0.04%
2022/09/20	2.2	56.95	1	57.10	56.90	1.2	17,821	0.01%
2022/09/19	1	56.80	0	0.00	56.80	1	17,853	0.01%
2022/09/16	1.7	56.65	0	0.00	56.50	1.7	17,869	0.01%
2022/09/15	3	56.92	0	0.00	56.80	3	17,757	0.02%
2022/09/14	1.2	56.82	0	0.00	56.70	1.2	17,795	0.01%
2022/09/13	6.6	57.69	0	0.00	57.70	6.6	17,951	0.04%
2022/09/12	0.2	57.45	0	0.00	57.30	0.2	18,122	0.00%
2022/09/08	3.5	56.38	2	56.55	56.50	1.5	18,203	0.01%
2022/09/07	3.5	56.09	0	0.00	56.10	3.5	18,272	0.02%
2022/09/06	1.2	57.23	0.1	56.90	56.90	1.1	18,236	0.01%
2022/09/05	4.3	56.62	1	56.40	56.60	3.3	18,410	0.02%
2022/09/02	0.6	57.00	1	57.20	56.60	-0.4	18,653	0.00%
2022/09/01	8.4	56.81	2	57.10	57.10	6.4	18,831	0.03%
2022/08/31	2	57.50	0	0.00	57.40	2	18,843	0.01%
2022/08/30	1.4	57.34	0.2	57.90	57.30	1.2	18,747	0.01%
2022/08/29	11.1	57.79	9	57.62	57.60	2.1	18,924	0.01%
2022/08/26	0	58.80	0	0.00	58.50	0	18,938	0.00%
2022/08/25	1.3	58.85	0	0.00	58.30	1.3	18,981	0.01%
2022/08/24	9.3	58.19	0	0.00	58.30	9.3	19,096	0.05%
2022/08/23	1.3	58.42	0	0.00	58.20	1.3	20,315	0.01%
2022/08/22	4.3	58.91	0	0.00	58.80	4.3	20,608	0.02%
2022/08/19	1.1	59.71	0	0.00	60.00	1.1	20,843	0.01%
2022/08/18	2.3	59.88	0	0.00	60.00	2.3	21,181	0.01%
2022/08/17	0.3	60.40	1.1	60.21	60.50	-0.9	21,624	0.00%
2022/08/16	0.1	60.18	0	0.00	60.00	0.1	21,915	0.00%
2022/08/15	0	0.00	1.3	60.08	60.10	-1.3	22,460	-0.01%
2022/08/12	1.2	59.90	0	0.00	60.00	1.2	22,599	0.01%
2022/08/11	2.1	59.19	2	59.90	59.90	0.1	22,914	0.00%
2022/08/10	1	58.30	1	58.20	58.20	0	23,040	0.00%
2022/08/09	1.2	58.04	0	58.40	57.90	1.2	23,536	0.00%
2022/08/08	1.9	57.82	1	57.30	58.10	0.9	24,189	0.00%
2022/08/05	5	56.78	2	56.30	57.00	3	24,727	0.01%
2022/08/04	1.1	55.94	0	0.00	56.00	1.1	25,216	0.00%
2022/08/03	0.1	56.00	0	0.00	56.60	0.1	25,415	0.00%
2022/08/02	2.4	56.04	1	56.50	56.60	1.4	25,976	0.01%
2022/08/01	1.2	56.63	1	56.70	56.60	0.2	26,481	0.00%
2022/07/29	3.2	56.08	0	0.00	56.10	3.2	27,374	0.01%
2022/07/28	2.4	55.99	3	56.30	56.30	-0.6	27,378	0.00%
2022/07/27	6.3	55.10	0	0.00	55.30	6.3	27,223	0.02%
2022/07/26	4	59.20	0	0.00	59.20	4	26,627	0.02%
2022/07/25	2.1	59.11	2	58.90	59.20	0.1	26,269	0.00%
2022/07/22	1	58.00	0	0.00	58.40	1	26,169	0.00%
2022/07/21	4.1	58.14	0	0.00	58.40	4.1	26,216	0.02%
2022/07/20	5.2	58.36	1	59.20	58.10	4.2	26,099	0.02%
2022/07/19	4.2	58.73	0	59.10	58.60	4.1	26,050	0.02%
2022/07/18	2.1	58.34	4.2	59.24	59.60	-2.1	25,942	-0.01%
2022/07/15	1.4	57.40	0	0.00	57.30	1.4	25,728	0.01%
2022/07/14	1	58.30	0	0.00	58.30	1	25,586	0.00%
2022/07/13	0.6	58.05	7.2	58.74	58.70	-6.6	25,488	-0.03%
2022/07/12	14.4	56.29	0.1	56.50	55.80	14.3	25,377	0.06%
2022/07/11	1.3	58.39	0	0.00	58.20	1.3	25,036	0.00%
2022/07/08	4	59.30	4	58.80	58.90	0	25,076	0.00%
2022/07/07	2	58.85	2	59.60	59.20	0	24,927	0.00%
2022/07/06	3.2	58.81	1	58.70	58.20	2.2	24,827	0.01%
2022/07/05	1	59.60	4.3	59.34	60.30	-3.3	24,783	-0.01%
2022/07/04	3.3	57.76	0	0.00	57.90	3.3	24,607	0.01%
2022/07/01	10.6	58.60	22	58.24	58.30	-11.4	24,789	-0.05%
2022/06/30	3	60.17	2.9	60.36	59.80	0.1	24,569	0.00%
2022/06/29	2.2	60.87	2	60.81	60.80	0.1	24,593	0.00%
2022/06/28	0	0.00	1	61.60	61.60	-1	24,565	0.00%
2022/06/27	1	62.60	2	62.70	61.90	-1	24,701	0.00%
2022/06/24	5	61.90	0	0.00	61.90	5	24,659	0.02%
2022/06/23	1.3	60.86	0	0.00	61.10	1.3	24,684	0.01%
2022/06/22	2	62.00	0	0.00	61.70	2	24,595	0.01%
2022/06/21	0.1	63.00	7	63.01	63.20	-6.9	24,682	-0.03%
2022/06/20	4.2	60.23	1	61.10	60.20	3.2	24,679	0.01%
2022/06/17	1	60.82	1	60.80	60.80	0	24,543	0.00%
2022/06/16	1	62.29	3	61.93	61.90	-2	24,428	-0.01%
2022/06/15	1.5	62.13	0	0.00	61.80	1.5	24,586	0.01%
2022/06/14	0	0.00	1	62.00	62.00	-1	24,679	0.00%
2022/06/13	7.6	61.95	0	0.00	61.80	7.6	24,582	0.03%
2022/06/10	0.5	63.20	0	63.00	62.90	0.5	24,422	0.00%
2022/06/09	0.1	63.50	1	63.40	63.40	-0.9	24,384	0.00%
2022/06/07	0.1	63.99	10	63.75	63.40	-9.9	24,563	-0.04%
2022/06/06	0.1	63.64	0	0.00	64.00	0.1	24,544	0.00%
2022/06/02	0.1	63.90	0	0.00	63.70	0.1	25,130	0.00%
2022/06/01	3.1	63.61	0	0.00	63.60	3.1	25,783	0.01%
2022/05/31	36.8	63.13	5.8	63.49	64.10	31	25,952	0.12%
2022/05/30	9	62.84	9.2	62.81	63.20	-0.2	24,693	0.00%
2022/05/27	1.7	61.18	2	61.30	61.30	-0.4	24,505	0.00%
2022/05/26	2.5	60.10	1.8	60.21	59.70	0.7	24,455	0.00%
2022/05/25	20.6	59.45	2	59.50	59.50	18.6	24,745	0.08%
2022/05/24	6.7	60.26	3.1	60.48	60.10	3.6	24,729	0.01%
2022/05/23	18.9	60.61	9	60.40	60.50	9.9	24,463	0.04%
2022/05/20	0	62.10	0	0.00	61.80	0	24,138	0.00%
2022/05/19	13.1	61.72	0.1	62.30	61.60	13	23,987	0.05%
2022/05/18	8	63.16	5.1	63.16	63.70	2.9	23,626	0.01%
2022/05/17	15.5	61.71	1	62.50	61.60	14.5	23,407	0.06%
2022/05/16	14.3	62.73	25	61.85	62.40	-10.7	23,070	-0.05%
2022/05/13	10	63.25	1	63.40	63.50	9	22,557	0.04%
2022/05/12	5.7	64.14	3.1	64.18	63.30	2.6	22,023	0.01%
2022/05/11	11.5	66.05	1	66.30	66.20	10.5	21,432	0.05%
2022/05/10	12.6	66.81	2	66.65	67.10	10.6	21,167	0.05%
2022/05/09	23	68.86	5.2	69.18	67.80	17.8	20,607	0.09%
2022/05/06	31.3	70.99	4.1	71.05	71.30	27.2	20,087	0.14%
2022/05/05	3	74.70	0.2	74.50	74.50	2.9	19,489	0.01%
2022/05/04	0	0.00	2	74.50	74.60	-2	19,498	-0.01%
2022/05/03	3	73.80	1	74.00	73.70	2	19,964	0.01%
2022/04/29	0	0.00	0.2	74.20	74.40	-0.2	20,183	0.00%
2022/04/28	0.5	73.44	0	0.00	73.40	0.5	20,493	0.00%
2022/04/27	3.3	73.71	0	0.00	73.20	3.3	20,536	0.02%
2022/04/26	0	74.80	1	74.90	75.10	-1	20,477	0.00%
2022/04/25	2	74.40	2.4	74.13	74.80	-0.4	20,531	0.00%
2022/04/22	1	73.80	1	75.30	75.90	0	20,641	0.00%
2022/04/21	1	74.00	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0.3	73.91	0	0.00	74.90	0.3	21,629	0.00%
2022/04/19	0.1	73.98	1	74.40	73.50	-0.9	22,024	0.00%
2022/04/18	1.1	73.83	1	73.70	73.90	0.1	23,113	0.00%
2022/04/15	1	75.10	0	0.00	75.10	1	23,008	0.00%
2022/04/14	1.3	75.95	0	76.10	75.60	1.3	23,233	0.01%
2022/04/13	0	0.00	3	76.20	76.40	-3	23,341	-0.01%
2022/04/12	4	75.71	1.5	75.77	75.80	2.5	23,389	0.01%
2022/04/11	0.2	75.86	0.2	76.40	76.50	0.1	23,312	0.00%
2022/04/08	0.3	76.29	0.3	76.10	76.30	0	23,313	0.00%
2022/04/07	2.6	77.05	1.7	76.32	76.00	0.9	23,325	0.00%
2022/04/06	0	0.00	0.4	77.20	77.50	-0.4	23,191	0.00%
2022/04/01	1	76.80	11	77.01	77.10	-10	23,165	-0.04%
2022/03/31	2.5	76.42	1	76.50	76.50	1.5	22,973	0.01%
2022/03/30	0	0.00	3	75.93	76.10	-3	22,906	-0.01%
2022/03/29	1	75.40	1	75.30	75.20	0	22,733	0.00%
2022/03/28	5	74.85	0	0.00	75.10	5	22,732	0.02%
2022/03/25	1	75.10	1	75.10	75.00	0	22,702	0.00%
2022/03/24	0.2	75.57	0	0.00	75.50	0.2	22,799	0.00%
2022/03/23	0	0.00	3.3	75.63	75.90	-3.3	24,044	-0.01%
2022/03/22	1.5	73.90	0.1	74.10	74.30	1.4	23,782	0.01%
2022/03/21	3	73.90	0	0.00	74.30	3	23,744	0.01%
2022/03/18	3.1	75.03	2	75.50	74.30	1.1	23,722	0.00%
2022/03/17	0	0.00	2	74.31	74.80	-2	23,610	-0.01%
2022/03/16	3.1	72.80	12	72.83	73.10	-8.9	23,482	-0.04%
2022/03/15	8.4	72.52	1	72.20	72.70	7.4	23,502	0.03%
2022/03/14	1	73.30	1	73.00	72.70	0	23,667	0.00%
2022/03/11	3.1	73.14	0	0.00	72.70	3.1	23,716	0.01%
2022/03/10	3.2	73.15	3	73.57	73.80	0.2	23,731	0.00%
2022/03/09	3.2	71.95	4	71.58	71.70	-0.8	23,650	0.00%
2022/03/08	12.9	70.46	3.9	70.81	70.60	9	23,509	0.04%
2022/03/07	16.2	71.91	7.5	72.05	71.70	8.7	22,942	0.04%
2022/03/04	6.9	74.58	0	0.00	74.40	6.9	22,811	0.03%
2022/03/03	1.1	75.54	0	0.00	75.60	1.1	22,695	0.00%
2022/03/02	4.1	75.50	0	0.00	75.60	4.1	23,078	0.02%
2022/03/01	3.3	75.42	2	75.95	76.20	1.3	22,997	0.01%
2022/02/25	15.8	75.08	2.1	75.11	75.10	13.7	22,848	0.06%
2022/02/24	7.5	75.84	2.3	75.70	75.90	5.2	22,426	0.02%
2022/02/23	3	76.43	0	0.00	76.50	3	22,153	0.01%
2022/02/22	13.7	76.45	2.9	76.39	76.50	10.8	22,435	0.05%
2022/02/21	2	77.15	20	77.50	77.60	-18	22,575	-0.08%
2022/02/18	3.2	77.63	0	0.00	77.80	3.2	23,102	0.01%
2022/02/17	2.5	78.04	0	0.00	78.20	2.5	23,247	0.01%
2022/02/16	0.4	77.30	2	77.40	77.80	-1.6	23,189	-0.01%
2022/02/15	1	76.82	2.1	77.06	76.60	-1.1	23,115	0.00%
2022/02/14	3	76.27	5	76.20	76.10	-2	23,054	-0.01%
2022/02/11	6.3	76.97	0	0.00	77.30	6.3	23,073	0.03%
2022/02/10	0.3	77.20	2	76.95	77.40	-1.7	23,110	-0.01%
2022/02/09	3	77.00	0	0.00	77.10	3	23,163	0.01%
2022/02/08	2.1	77.06	0	0.00	76.80	2.1	23,129	0.01%
2022/02/07	2.5	76.17	10.6	76.19	77.10	-8.1	23,051	-0.04%
2022/01/26	3	75.53	2.1	75.55	75.60	0.9	22,821	0.00%
2022/01/25	25	75.50	0	0.00	75.50	25	23,018	0.11%
2022/01/24	12	76.22	9.8	76.12	76.50	2.2	22,773	0.01%
2022/01/21	2.6	77.05	0	0.00	76.70	2.6	23,084	0.01%
2022/01/20	3	78.20	0.2	78.30	78.30	2.9	22,715	0.01%
2022/01/19	1	78.81	6.3	79.27	78.80	-5.2	22,644	-0.02%
2022/01/18	1	79.41	9.3	79.61	79.40	-8.3	22,617	-0.04%
2022/01/17	3.5	79.21	9	79.17	78.90	-5.6	22,492	-0.02%
2022/01/14	8.2	80.48	1	80.80	80.40	7.2	22,259	0.03%
2022/01/13	2.2	81.25	9.5	81.00	81.60	-7.3	21,985	-0.03%
2022/01/12	4.5	79.72	9	79.78	80.00	-4.5	21,365	-0.02%
2022/01/11	4.5	78.97	25.3	78.40	79.90	-20.8	20,931	-0.10%
2022/01/10	1.1	75.58	1.1	76.11	76.40	0	19,839	0.00%
2022/01/07	0.2	76.00	1	76.50	75.70	-0.9	19,874	0.00%
2022/01/06	0.3	75.71	2.1	75.89	75.90	-1.8	19,670	-0.01%
2022/01/05	0	75.70	9	75.57	75.70	-9	19,602	-0.05%
2022/01/04	1	75.30	2.1	75.40	75.30	-1.1	19,658	-0.01%
2022/01/03	4.3	75.42	2.1	76.17	75.30	2.2	19,625	0.01%
2021/12/30	1.1	76.31	28	76.60	76.30	-26.9	19,745	-0.14%
2021/12/29	4.2	76.18	2	76.40	76.60	2.2	19,899	0.01%
2021/12/28	0.2	75.57	6.2	75.57	75.90	-6.1	19,971	-0.03%
2021/12/27	14	75.40	0.6	75.33	75.20	13.4	20,035	0.07%
2021/12/24	0	0.00	9.3	75.51	75.20	-9.3	20,450	-0.05%
2021/12/23	5.4	74.77	0	0.00	74.80	5.4	20,499	0.03%
2021/12/22	14.4	74.60	0	0.00	74.40	14.4	20,660	0.07%
2021/12/21	0.1	74.80	6	74.87	74.80	-6	20,663	-0.03%
2021/12/20	5.4	74.23	0.2	74.40	74.10	5.2	20,665	0.03%
2021/12/17	2	75.05	2	74.90	74.30	0	20,632	0.00%
2021/12/16	0.1	74.90	0	74.80	74.90	0.1	19,329	0.00%
2021/12/15	1.5	74.74	0	0.00	74.60	1.5	19,813	0.01%
2021/12/14	2.4	74.96	0	0.00	74.90	2.4	20,293	0.01%
2021/12/13	3.3	75.99	23.6	76.66	75.70	-20.3	20,323	-0.10%
2021/12/10	2.2	76.00	2	76.00	75.90	0.2	20,383	0.00%
2021/12/09	0.2	76.00	3.1	75.77	76.00	-2.9	20,596	-0.01%
2021/12/08	5.4	75.52	2	75.60	76.00	3.4	21,110	0.02%
2021/12/07	0	0.00	0.1	74.50	75.30	-0.1	20,922	0.00%
2021/12/06	1	74.10	3	73.50	74.10	-2	20,895	-0.01%
2021/12/03	1	73.90	10.2	74.49	73.90	-9.2	21,114	-0.04%
2021/12/02	10.1	73.80	5.4	73.81	73.70	4.7	21,136	0.02%
2021/12/01	0	0.00	2.2	73.95	74.10	-2.2	21,743	-0.01%
2021/11/30	7.7	73.48	0	0.00	73.10	7.7	22,098	0.03%
2021/11/29	2.6	73.68	3.1	73.48	73.50	-0.6	21,815	0.00%
2021/11/26	2.6	74.43	3.8	74.42	74.20	-1.2	21,766	-0.01%
2021/11/25	3.5	74.27	0	0.00	74.30	3.5	21,798	0.02%
2021/11/24	1	74.70	3	74.67	74.40	-2	22,013	-0.01%
2021/11/23	1	74.22	3	74.37	74.30	-2	22,200	-0.01%
2021/11/22	3	74.40	1	74.80	74.40	2	22,115	0.01%
2021/11/19	6.6	75.12	2	74.80	74.80	4.6	22,104	0.02%
2021/11/18	2.1	76.11	3	76.47	76.40	-0.9	22,093	0.00%
2021/11/17	10.9	75.05	10	75.29	76.10	0.9	22,097	0.00%
2021/11/16	3.3	73.62	8	73.70	74.00	-4.7	21,727	-0.02%
2021/11/15	1.2	74.06	3	74.53	74.00	-1.8	21,793	-0.01%
2021/11/12	5	73.46	5	73.44	73.30	0	21,758	0.00%
2021/11/11	6.3	73.05	0	73.10	73.00	6.3	21,928	0.03%
2021/11/10	6.2	72.97	3	72.80	73.00	3.2	22,005	0.01%
2021/11/09	21.1	73.32	29.8	73.16	73.10	-8.7	21,976	-0.04%
2021/11/08	20	73.15	2	73.20	73.60	18	22,005	0.08%
2021/11/05	6.1	72.15	3.1	72.40	72.50	3	22,472	0.01%
2021/11/04	5	72.60	1.1	72.61	72.50	3.9	22,426	0.02%
2021/11/03	1	72.80	1	72.70	72.70	0	22,518	0.00%
2021/11/02	6.6	72.77	11	72.75	72.60	-4.4	22,465	-0.02%
2021/11/01	3.9	73.24	1	73.20	73.10	2.9	22,134	0.01%
2021/10/29	11.7	73.51	20.6	73.57	73.60	-8.9	21,917	-0.04%
2021/10/28	2.3	74.58	0	0.00	74.50	2.3	21,354	0.01%
2021/10/27	1.2	74.92	15	74.53	75.00	-13.8	21,533	-0.06%
2021/10/26	0	0.00	11	75.24	75.50	-11	21,825	-0.05%
2021/10/25	1	74.60	2.2	74.50	74.80	-1.2	21,970	-0.01%
2021/10/22	1.4	74.19	1	74.10	74.10	0.4	22,412	0.00%
2021/10/21	11.2	74.79	5	74.30	74.80	6.2	22,994	0.03%
2021/10/20	0.4	75.00	0	0.00	74.30	0.4	23,928	0.00%
2021/10/19	0.2	75.34	0	0.00	74.80	0.2	24,513	0.00%
2021/10/18	0.1	75.30	0.3	75.40	75.10	-0.2	25,018	0.00%
2021/10/15	1	75.10	0.2	75.30	75.10	0.9	25,417	0.00%
2021/10/14	1	74.40	0.9	74.80	74.40	0.1	25,773	0.00%
2021/10/13	1.2	74.29	1	74.50	74.50	0.2	26,599	0.00%
2021/10/12	1.4	74.01	2.2	74.50	74.80	-0.8	27,409	0.00%
2021/10/08	3.4	75.76	0	0.00	75.30	3.4	27,716	0.01%
2021/10/07	6.1	75.52	1.4	75.65	75.50	4.7	28,192	0.02%
2021/10/06	2.6	74.92	0	0.00	74.70	2.6	28,474	0.01%
2021/10/05	4.9	73.56	0.1	74.00	73.80	4.8	29,237	0.02%
2021/10/04	3.2	74.80	3	74.57	74.40	0.2	29,236	0.00%
2021/10/01	13.6	75.36	3	74.93	75.40	10.6	29,267	0.04%
2021/09/30	3	76.77	1.2	76.76	76.70	1.8	28,911	0.01%
2021/09/29	8	76.66	1	77.10	76.70	7	28,935	0.02%
2021/09/28	9	77.28	0	0.00	77.50	9	28,835	0.03%
2021/09/27	2.8	77.69	5	77.57	77.70	-2.2	28,897	-0.01%
2021/09/24	0	0.00	6	77.70	77.50	-6	28,910	-0.02%
2021/09/23	13.1	77.85	30	77.81	77.40	-17	29,021	-0.06%
2021/09/22	21.4	76.87	6	77.45	77.10	15.4	29,044	0.05%
2021/09/17	9.5	79.49	2	79.30	78.80	7.5	28,590	0.03%
2021/09/16	3	80.50	2	80.65	80.70	1	28,189	0.00%
2021/09/15	1	80.80	22.4	81.39	81.40	-21.4	28,051	-0.08%
2021/09/14	18	81.89	3	82.52	80.80	15	27,943	0.05%
2021/09/13	45	80.58	29.3	80.00	81.40	15.7	27,843	0.06%
2021/09/10	20.8	77.56	2	77.85	77.60	18.8	27,755	0.07%
2021/09/09	19.8	76.66	0	0.00	77.40	19.8	28,035	0.07%
2021/09/08	5.7	77.12	23	77.41	77.40	-17.3	27,917	-0.06%
2021/09/07	29.8	77.56	6	78.20	78.10	23.8	27,716	0.09%
2021/09/06	24.1	78.11	5	77.78	77.20	19.1	27,656	0.07%
2021/09/03	11.2	84.87	76	84.59	84.80	-64.8	27,059	-0.24%
2021/09/02	3.2	82.91	1	83.70	82.70	2.2	26,702	0.01%
2021/09/01	8.1	84.66	1	85.00	84.20	7.1	26,371	0.03%
2021/08/31	5.1	84.03	7	84.60	85.00	-1.9	26,181	-0.01%
2021/08/30	0.4	84.40	16.1	84.30	84.80	-15.8	25,889	-0.06%
2021/08/27	2.3	83.25	15.8	81.97	83.50	-13.5	25,694	-0.05%
2021/08/26	0.1	81.02	5	81.16	81.30	-4.9	25,664	-0.02%
2021/08/25	1.1	80.33	2.5	80.28	80.80	-1.4	25,798	-0.01%
2021/08/24	10.6	79.71	3	78.40	80.40	7.6	25,725	0.03%
2021/08/23	2	78.70	3	79.00	79.00	-1	25,584	0.00%
2021/08/20	1.5	76.17	41	75.71	76.50	-39.5	25,472	-0.16%
2021/08/19	2.2	77.01	0	0.00	77.00	2.2	26,040	0.01%
2021/08/18	1.3	77.20	0	0.00	78.00	1.3	25,902	0.00%
2021/08/17	0	0.00	2.2	77.97	78.20	-2.2	26,016	-0.01%
2021/08/16	2.2	76.56	13	76.30	76.50	-10.8	25,957	-0.04%
2021/08/13	0.1	78.30	1	78.10	78.10	-0.9	26,571	0.00%
2021/08/12	9.1	78.56	1	78.60	78.80	8.1	26,794	0.03%
2021/08/11	25.5	78.10	17	78.79	79.20	8.5	27,129	0.03%
2021/08/10	0	0.00	1	76.00	76.00	-1	27,455	0.00%
2021/08/09	1.1	75.77	0	75.40	76.10	1.1	28,302	0.00%
2021/08/06	1	75.90	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0	0.00	0.1	76.20	76.30	-0.1	29,698	0.00%
2021/08/04	0	0.00	1	75.90	76.30	-1	31,868	0.00%
2021/08/03	2	76.00	0	0.00	76.40	2	33,264	0.01%
2021/08/02	2.1	75.69	0	0.00	76.50	2.1	34,382	0.01%
2021/07/30	4.3	74.82	0.2	75.20	75.00	4.1	34,549	0.01%
2021/07/29	7	76.16	5	75.60	75.80	2	34,671	0.01%
2021/07/28	13.2	74.92	3	74.73	75.60	10.2	35,189	0.03%
2021/07/27	10.3	76.29	6.1	77.06	76.40	4.2	35,754	0.01%
2021/07/26	29.1	80.65	7.1	81.54	78.50	22	36,651	0.06%
2021/07/23	44.4	84.38	4.5	83.79	85.00	39.9	35,783	0.11%
2021/07/22	2.1	83.90	3	82.67	84.10	-0.9	35,413	0.00%
2021/07/21	5.3	81.51	48	81.80	81.80	-42.7	35,067	-0.12%
2021/07/20	15.3	82.02	13.2	81.29	81.50	2.1	35,157	0.01%
2021/07/19	11.5	83.69	5	83.30	83.00	6.5	34,832	0.02%
2021/07/16	13.2	82.60	30	80.73	82.90	-16.8	34,503	-0.05%
2021/07/15	6.4	79.44	5	79.00	79.50	1.4	33,951	0.00%
2021/07/14	4.2	77.34	8	78.04	78.10	-3.8	33,901	-0.01%
2021/07/13	4.6	76.33	2	75.90	76.20	2.6	33,916	0.01%
2021/07/12	9.1	77.00	19.1	78.17	76.10	-10	33,786	-0.03%
2021/07/09	3.2	74.18	0	0.00	74.20	3.2	33,694	0.01%
2021/07/08	8.1	74.89	0	0.00	74.80	8.1	33,692	0.02%
2021/07/07	1.3	73.58	4	74.00	74.00	-2.7	33,896	-0.01%
2021/07/06	0.1	73.85	0	0.00	73.70	0.1	34,220	0.00%
2021/07/05	3.6	73.62	3	73.67	73.90	0.6	34,315	0.00%
2021/07/02	2	73.00	1	73.80	72.90	1	34,431	0.00%
2021/07/01	4	73.50	21	73.59	73.40	-17	34,570	-0.05%
2021/06/30	0.1	73.86	6	73.72	73.90	-6	34,764	-0.02%
2021/06/29	1.1	72.27	1	72.80	72.60	0.1	35,045	0.00%
2021/06/28	1	72.90	2	73.50	73.20	-1	35,424	0.00%
2021/06/25	2.1	72.51	5.2	73.19	72.90	-3.1	35,800	-0.01%
2021/06/24	14.1	71.57	0	0.00	71.90	14.1	35,812	0.04%
2021/06/23	3.2	70.73	8.1	71.50	71.80	-4.9	36,140	-0.01%
2021/06/22	2	70.60	11	70.55	70.70	-9	36,335	-0.02%
2021/06/21	6.1	70.03	0	0.00	70.00	6.1	36,352	0.02%
2021/06/18	4.2	71.66	3.7	71.77	71.30	0.5	36,089	0.00%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	8	72.60	6	72.95	72.60	2	36,428	0.01%
2021/06/15	2.1	73.10	0	0.00	73.00	2.1	36,476	0.01%
2021/06/11	7	73.96	3.5	74.06	73.80	3.5	36,693	0.01%
2021/06/10	2.6	73.90	7	73.36	73.80	-4.4	36,729	-0.01%
2021/06/09	11	72.92	0	0.00	72.90	11	37,125	0.03%
2021/06/08	9	73.56	11.2	73.40	73.70	-2.2	37,549	-0.01%
2021/06/07	108	73.09	278	72.16	73.20	-170	38,854	-0.44%	大買/大賣/鉅額交易
2021/06/04	6	72.70	10	72.65	72.90	-4	39,203	-0.01%
2021/06/03	25	73.72	4	73.80	73.60	21	39,914	0.05%
2021/06/02	1	74.40	11.8	73.49	74.50	-10.8	40,087	-0.03%
2021/06/01	1	72.30	3	72.73	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	103	71.81	72.30	-103	40,115	-0.26%	大賣/鉅額交易
2021/05/28	3.5	71.76	110	72.09	72.00	-106.5	40,194	-0.26%	大賣/鉅額交易
2021/05/27	2.1	70.52	0	0.00	71.60	2.1	40,267	0.01%
2021/05/26	0.1	71.51	0	0.00	71.60	0.1	40,456	0.00%
2021/05/25	16.7	71.97	3.4	71.99	71.90	13.4	41,177	0.03%
2021/05/24	2.4	71.79	5	71.38	72.00	-2.6	41,309	-0.01%
2021/05/21	21.4	72.92	19	73.23	72.00	2.4	41,400	0.01%
2021/05/20	14	69.96	15	69.65	70.20	-1	40,820	0.00%
2021/05/19	14	70.79	5	71.20	70.60	9	40,702	0.02%
2021/05/18	36	70.73	28.8	70.83	71.40	7.2	40,660	0.02%
2021/05/17	22.3	66.81	40	67.04	65.60	-17.7	40,601	-0.04%
2021/05/14	121.8	70.28	16.2	70.07	69.60	105.5	39,774	0.27%	大買/鉅額交易
2021/05/13	24.1	69.35	160	68.62	68.60	-135.9	39,246	-0.35%	大賣/鉅額交易
2021/05/12	43	70.25	48.2	71.46	70.00	-5.2	38,421	-0.01%
2021/05/11	90.5	76.01	41.4	75.81	74.80	49	36,694	0.13%
2021/05/10	450.4	75.32	19.8	75.25	76.60	430.6	35,260	1.22%	大買/鉅額交易
2021/05/07	5.1	70.48	3	70.47	70.80	2.1	34,384	0.01%
2021/05/06	2.6	69.93	0	0.00	69.60	2.6	34,193	0.01%
2021/05/05	9.1	69.17	17.4	68.38	69.50	-8.3	33,736	-0.02%
2021/05/04	15	67.80	8	67.58	67.40	7	33,156	0.02%
2021/05/03	40.7	69.72	17.1	69.99	68.80	23.6	32,463	0.07%
2021/04/29	4	64.43	3	64.37	64.20	1	31,048	0.00%
2021/04/28	11	65.63	20	65.65	65.10	-9	30,854	-0.03%
2021/04/27	39	64.23	1	64.38	64.90	38	30,724	0.12%
2021/04/26	13.2	64.10	22	63.95	64.10	-8.8	30,536	-0.03%
2021/04/23	6	61.20	3	61.23	61.30	3	30,234	0.01%
2021/04/22	7	61.49	31.6	61.48	61.10	-24.6	30,326	-0.08%
2021/04/21	8	61.00	19	61.19	61.40	-11	30,017	-0.04%
2021/04/20	20	61.49	17	61.47	61.80	3	30,043	0.01%
2021/04/19	14.1	61.31	22	61.05	61.80	-7.9	30,178	-0.03%
2021/04/16	5	59.78	2	59.45	60.00	3	30,110	0.01%
2021/04/15	6	59.15	14	59.17	60.00	-8	30,284	-0.03%
2021/04/14	4.1	57.10	52.6	57.39	57.10	-48.5	29,598	-0.16%
2021/04/13	0	0.00	11	58.23	57.80	-11	29,559	-0.04%
2021/04/12	1	57.40	0	0.00	58.00	1	29,197	0.00%
2021/04/09	4.1	56.36	3	56.43	56.40	1.1	28,971	0.00%
2021/04/08	7	56.99	2	57.20	56.90	5	28,985	0.02%
2021/04/07	0	0.00	3	57.17	57.50	-3	29,180	-0.01%
2021/04/06	2	57.50	4	57.40	57.30	-2	28,913	-0.01%
2021/04/01	13	57.51	8	57.78	57.80	5	28,624	0.02%
2021/03/31	6.2	56.99	18	57.38	56.80	-11.8	28,086	-0.04%
2021/03/30	16.1	56.42	9	56.60	56.80	7.1	27,757	0.03%
2021/03/29	0	0.00	1	56.00	55.90	-1	27,361	0.00%
2021/03/26	1	55.50	1	55.50	55.50	0	27,328	0.00%
2021/03/25	3	54.80	9	54.98	55.30	-6	27,357	-0.02%
2021/03/24	7	54.49	1	54.40	54.40	6	27,212	0.02%
2021/03/23	2.2	54.50	8	54.66	54.50	-5.8	27,030	-0.02%
2021/03/22	2.1	53.70	9	53.88	53.90	-6.9	26,920	-0.03%
2021/03/19	13	53.43	17.2	53.82	53.70	-4.2	27,234	-0.02%
2021/03/18	12	54.84	10.2	54.61	54.40	1.8	26,995	0.01%
2021/03/17	3	54.73	5	54.76	54.50	-2	27,457	-0.01%
2021/03/16	1	55.40	1.3	55.32	55.40	-0.3	27,420	0.00%
2021/03/15	14	55.93	0	0.00	55.50	14	27,388	0.05%
2021/03/12	22	55.03	6.2	54.79	54.90	15.8	27,099	0.06%
2021/03/11	54	55.39	8	55.43	55.40	46	26,922	0.17%
2021/03/10	1	53.60	6.2	53.70	54.00	-5.2	25,773	-0.02%
2021/03/09	10.2	53.06	46	53.87	53.70	-35.8	25,454	-0.14%
2021/03/08	0	0.00	1	52.50	52.10	-1	24,877	0.00%
2021/03/05	0.3	50.40	0	0.00	50.80	0.3	24,534	0.00%
2021/03/03	1.9	50.93	1	51.10	51.00	0.9	25,089	0.00%
2021/03/02	6.9	50.49	1	50.90	50.10	5.9	24,982	0.02%
2021/02/26	9	50.50	2	51.75	49.90	7	24,694	0.03%
2021/02/25	1	51.70	3	51.60	51.70	-2	23,847	-0.01%
2021/02/24	0.1	49.95	2.6	49.95	50.00	-2.5	23,128	-0.01%
2021/02/23	0	0.00	1	49.65	49.75	-1	22,937	0.00%
2021/02/22	3	49.28	0	0.00	48.95	3	22,702	0.01%
2021/02/19	0	0.00	1.1	48.96	49.10	-1.1	22,644	0.00%
2021/02/18	4.3	49.80	8	49.78	49.20	-3.7	22,724	-0.02%
2021/02/17	2.5	48.66	21.9	48.82	48.90	-19.4	22,516	-0.09%
2021/02/05	0	0.00	2	47.30	46.90	-2	21,815	-0.01%
2021/02/04	4	47.10	2	47.05	47.10	2	22,053	0.01%
2021/02/03	0.1	47.05	6.1	46.95	47.60	-6	22,835	-0.03%
2021/02/02	2.2	47.32	7	47.30	47.25	-4.8	22,979	-0.02%
2021/02/01	0.5	45.80	8	45.77	45.95	-7.5	22,665	-0.03%
2021/01/29	6.1	45.81	0	0.00	45.55	6.1	22,644	0.03%
2021/01/28	7	46.19	1	46.60	46.20	6	22,410	0.03%
2021/01/27	0	0.00	1	46.70	46.80	-1	22,191	0.00%
2021/01/26	2.1	46.75	0	0.00	46.50	2.1	22,119	0.01%
2021/01/25	2	47.15	3	47.08	47.40	-1	21,928	0.00%
2021/01/22	8	46.45	0	0.00	46.25	8	21,726	0.04%
2021/01/21	2	46.35	0	0.00	46.20	2	21,634	0.01%
2021/01/20	4	46.60	0	0.00	46.20	4	21,583	0.02%
2021/01/19	0	0.00	5	47.42	47.25	-5	21,378	-0.02%
2021/01/18	2	46.70	4	46.60	46.95	-2	21,305	-0.01%
2021/01/15	3.2	47.67	1	48.05	47.60	2.2	21,046	0.01%
2021/01/14	3	48.45	1	48.45	48.45	2	20,910	0.01%
2021/01/13	1	48.00	2	48.10	48.30	-1	20,703	0.00%
2021/01/12	2.5	48.00	15	47.82	47.75	-12.5	20,349	-0.06%
2021/01/11	6	47.62	0	0.00	47.40	6	19,832	0.03%
2021/01/08	0	0.00	10	46.63	47.45	-10	19,420	-0.05%
2021/01/07	0	0.00	17	46.16	46.20	-17	18,928	-0.09%
2021/01/06	1	46.00	10	45.80	45.60	-9	18,827	-0.05%
2021/01/05	0	0.00	0.2	46.35	46.35	-0.2	18,643	0.00%
2021/01/04	1	46.20	4	46.20	46.25	-3	18,599	-0.02%
2020/12/31	3	46.77	3	46.73	46.75	0	18,506	0.00%
2020/12/30	0	0.00	5	45.70	46.90	-5	18,315	-0.03%
2020/12/29	5	45.65	0	0.00	45.50	5	17,978	0.03%
2020/12/28	0	0.00	1	45.35	45.55	-1	18,096	-0.01%
2020/12/25	9	45.54	0	0.00	45.50	9	18,122	0.05%
2020/12/24	2	45.70	6	45.93	45.55	-4	18,141	-0.02%
2020/12/22	3	45.12	3	45.20	44.90	0	17,960	0.00%
2020/12/21	4	45.41	1	45.40	45.50	3	18,211	0.02%
2020/12/18	0	0.00	2	46.53	46.00	-2	18,064	-0.01%
2020/12/17	5	46.18	0	0.00	46.20	5	17,979	0.03%
2020/12/16	3	46.35	2	46.20	46.35	1	18,050	0.01%
2020/12/15	9	46.43	0	0.00	45.85	9	18,040	0.05%
2020/12/14	4	47.44	2	47.40	47.30	2	17,640	0.01%
2020/12/11	5	47.25	58	47.03	47.20	-53	17,326	-0.31%
2020/12/10	0	0.00	13	45.63	45.65	-13	16,697	-0.08%
2020/12/08	15.4	44.97	2	45.05	45.40	13.4	16,584	0.08%
2020/12/07	0	0.00	32	45.45	45.60	-32	16,494	-0.19%
2020/12/04	5	44.40	3	44.95	45.15	2	16,320	0.01%
2020/12/03	4	44.66	0	0.00	44.45	4	16,105	0.02%
2020/12/02	1	44.60	9	44.40	44.55	-8	15,890	-0.05%
2020/11/30	5	45.50	0	0.00	44.30	5	15,570	0.03%
2020/11/26	0	0.00	6	45.47	45.60	-6	14,746	-0.04%
2020/11/23	10	45.50	6	45.38	45.50	4	14,581	0.03%
2020/11/19	14	45.39	6	45.47	45.25	8	14,975	0.05%
2020/11/18	0	0.00	5	45.55	45.50	-5	14,881	-0.03%
2020/11/17	0	0.00	2	45.43	45.55	-2	14,877	-0.01%
2020/11/13	9	45.18	0	0.00	45.30	9	14,784	0.06%
2020/11/12	1	44.90	1	45.20	45.20	0	14,647	0.00%
2020/11/11	1	45.40	10	45.15	45.55	-9	14,376	-0.06%
2020/11/10	0	0.00	4	43.53	43.60	-4	13,554	-0.03%
2020/11/09	0	0.00	1	42.40	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	1	41.80	41.95	-1	13,253	-0.01%
2020/11/04	0	0.00	2	41.45	41.65	-2	13,527	-0.01%
2020/11/03	0	0.00	5	41.55	41.60	-5	13,592	-0.04%
2020/10/30	3	40.62	0	0.00	40.70	3	13,672	0.02%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/28	6	41.17	0	0.00	41.35	6	13,517	0.04%
2020/10/27	4.5	41.31	0	0.00	41.30	4.5	13,626	0.03%
2020/10/26	2	41.60	0	0.00	41.70	2	13,648	0.01%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/08	2	41.10	0	0.00	41.05	2	13,607	0.01%
2020/10/06	1.2	41.47	0	0.00	41.50	1.2	13,534	0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/25	0	0.00	0	40.90	40.80	0	13,727	0.00%
2020/09/24	8	40.64	0	0.00	40.60	8	13,700	0.06%
2020/09/23	2	41.50	0	0.00	41.75	2	13,275	0.02%
2020/09/22	2	41.98	13	41.96	41.90	-11	13,140	-0.08%
2020/09/21	1	42.30	0	0.00	42.40	1	13,295	0.01%
2020/09/18	12	43.10	1	43.15	42.85	11	13,252	0.08%
2020/09/17	5	43.30	2	43.60	43.25	3	13,119	0.02%
2020/09/16	0.1	43.65	0	0.00	43.75	0.1	13,096	0.00%
2020/09/14	0.1	43.60	1	43.70	43.65	-0.9	13,087	-0.01%
2020/09/11	0.9	43.45	7.5	43.39	43.45	-6.6	13,010	-0.05%
2020/09/10	0	0.00	3	42.90	43.05	-3	12,965	-0.02%
2020/09/09	1	42.00	2	41.80	42.25	-1	12,854	-0.01%
2020/09/08	0.1	42.50	0	0.00	42.50	0.1	12,825	0.00%
2020/09/07	0	0.00	5	42.37	42.45	-5	12,905	-0.04%
2020/09/04	1	42.25	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0.2	42.70	0.2	42.70	42.75	0	13,311	0.00%
2020/09/01	0	0.00	2	42.58	42.80	-2	13,346	-0.01%
2020/08/28	1.1	43.11	5	43.43	43.30	-3.9	13,213	-0.03%
2020/08/27	0.1	43.10	0	0.00	43.10	0.1	13,266	0.00%
2020/08/25	0	0.00	10	43.45	43.40	-10	13,156	-0.08%
2020/08/21	30	41.70	0	0.00	41.80	30	12,897	0.23%
2020/08/20	5	41.82	1	41.25	41.40	4	12,766	0.03%
2020/08/19	1	43.15	1	42.90	42.75	0	12,709	0.00%
2020/08/18	2	42.50	1	42.40	42.55	1	12,493	0.01%
2020/08/17	0	0.00	1	42.15	42.50	-1	12,560	-0.01%
2020/08/14	2	41.75	0	0.00	41.85	2	12,580	0.02%
2020/08/12	2	41.78	0	0.00	41.85	2	12,773	0.02%
2020/08/11	6	41.80	1	41.95	41.75	5	12,660	0.04%
2020/08/07	2	41.30	0	0.00	41.15	2	12,544	0.02%
2020/08/06	2	41.38	0	0.00	41.55	2	12,531	0.02%
2020/08/03	3	41.32	0	0.00	41.25	3	12,627	0.02%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	4	42.05	0	0.00	42.20	4	12,463	0.03%
2020/07/29	1	41.75	0	0.00	41.80	1	12,418	0.01%
2020/07/28	10	41.65	0	0.00	41.70	10	12,617	0.08%
2020/07/27	3	42.07	0	0.00	41.80	3	12,746	0.02%
2020/07/21	2	42.75	5	42.60	42.50	-3	12,846	-0.02%
2020/07/17	0	0.00	2	42.88	42.80	-2	12,866	-0.02%
2020/07/15	0	0.00	4	42.95	42.80	-4	13,046	-0.03%
2020/07/14	0	0.00	0.2	42.75	42.70	-0.2	13,170	0.00%
2020/07/13	0	0.00	0.6	42.90	43.00	-0.6	13,365	0.00%
2020/07/10	1	42.60	0	0.00	42.40	1	13,490	0.01%
2020/07/08	0	0.00	1	43.05	43.10	-1	13,617	-0.01%
2020/07/06	3	43.18	5	43.30	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	2	42.45	42.80	-2	13,867	-0.01%
2020/07/02	2	42.15	0	0.00	42.10	2	14,007	0.01%
2020/07/01	4	41.95	2	42.25	42.30	2	14,311	0.01%
2020/06/30	1	43.80	0	0.00	43.90	1	14,307	0.01%
2020/06/29	11	43.69	1	43.80	43.80	10	14,241	0.07%
2020/06/23	0	0.00	10	43.80	44.00	-10	14,476	-0.07%
2020/06/18	5	43.55	0	0.00	43.85	5	14,934	0.03%
2020/06/17	5	43.75	0	0.00	44.30	5	15,019	0.03%
2020/06/15	1	43.70	0	0.00	43.10	1	16,095	0.01%
2020/06/12	16	43.05	1	42.70	43.25	15	16,407	0.09%
2020/06/11	5	43.70	6	43.98	43.60	-1	16,848	-0.01%
2020/06/09	0	0.00	10	44.07	44.00	-10	17,833	-0.06%
2020/06/08	0.5	43.75	1	43.90	43.85	-0.5	18,181	0.00%
2020/06/04	6	43.54	0	0.00	43.55	6	18,566	0.03%
2020/06/03	1	43.50	5	43.40	43.55	-4	18,973	-0.02%
2020/06/02	1	42.95	0	0.00	42.95	1	18,957	0.01%
2020/06/01	0	0.00	1	42.90	42.50	-1	18,967	-0.01%
2020/05/29	2	41.78	0	0.00	42.40	2	18,961	0.01%
2020/05/28	0	0.00	2	42.23	42.05	-2	18,742	-0.01%
2020/05/27	3	42.63	0	0.00	42.65	3	18,852	0.02%
2020/05/26	2	42.65	1	42.40	42.45	1	18,940	0.01%
2020/05/22	3	41.97	0	0.00	41.70	3	18,881	0.02%
2020/05/21	3	42.75	7	42.48	42.70	-4	18,910	-0.02%
2020/05/20	1	42.30	0	0.00	42.25	1	18,801	0.01%
2020/05/18	0	0.00	1	41.20	41.20	-1	18,448	-0.01%
2020/05/13	5	41.10	2	40.93	40.95	3	18,156	0.02%
2020/05/12	2	41.20	0	0.00	41.20	2	18,167	0.01%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/06	1	40.40	0	0.00	40.55	1	18,315	0.01%
2020/05/04	5	40.80	0	0.00	40.75	5	18,411	0.03%
2020/04/30	2	42.28	7	41.93	42.30	-5	18,225	-0.03%
2020/04/29	0	0.00	7	41.13	41.05	-7	18,188	-0.04%
2020/04/28	0	0.00	2	40.33	40.30	-2	18,182	-0.01%
2020/04/27	0	0.00	2	40.15	40.10	-2	18,723	-0.01%
2020/04/24	2	39.20	1	39.55	39.20	1	18,683	0.01%
2020/04/23	1	39.90	0	0.00	39.60	1	18,723	0.01%
2020/04/21	2	39.45	3	39.23	39.00	-1	18,670	-0.01%
2020/04/20	6	40.29	0	0.00	40.10	6	18,566	0.03%
2020/04/17	2	40.90	1	40.65	40.60	1	18,610	0.01%
2020/04/16	3	40.30	0	0.00	40.20	3	18,482	0.02%
2020/04/15	1	40.70	1	40.90	41.05	0	18,295	0.00%
2020/04/14	2	40.15	3	39.92	40.65	-1	18,190	-0.01%
2020/04/13	3	39.70	2	39.60	39.50	1	18,003	0.01%
2020/04/10	2	39.35	0	0.00	39.20	2	17,881	0.01%
2020/04/09	0	0.00	3	38.35	38.20	-3	17,767	-0.02%
2020/04/08	1	37.75	0.8	38.15	37.95	0.2	17,642	0.00%
2020/04/07	1	37.40	0.2	37.50	37.25	0.8	17,403	0.00%
2020/04/01	3	37.30	0	0.00	37.40	3	16,908	0.02%
2020/03/31	1	38.00	0	0.00	37.55	1	16,767	0.01%
2020/03/30	2	37.63	1	37.70	37.90	1	16,494	0.01%
2020/03/27	1	38.60	5	38.11	38.30	-4	16,359	-0.02%
2020/03/26	4	37.21	0	0.00	37.30	4	16,114	0.02%
2020/03/25	6	37.08	4	37.25	37.10	2	16,112	0.01%
2020/03/24	1	36.40	0	0.00	36.25	1	15,922	0.01%
2020/03/23	1	35.90	1	35.80	36.00	0	15,817	0.00%
2020/03/20	13	35.60	2	36.40	37.50	11	15,842	0.07%
2020/03/19	15	35.19	6	35.70	34.85	9	15,428	0.06%
2020/03/18	5.1	36.80	0	0.00	36.85	5.1	15,332	0.03%
2020/03/17	5	37.35	27	37.40	37.35	-22	15,127	-0.15%
2020/03/16	4.2	38.47	6	38.84	38.05	-1.8	14,810	-0.01%
2020/03/13	2	38.13	14	38.16	39.65	-12	14,425	-0.08%
2020/03/12	2	40.65	0	0.00	40.50	2	13,472	0.01%
2020/03/11	6.5	42.48	0	0.00	42.15	6.5	13,056	0.05%
2020/03/10	0	0.00	1	42.55	42.35	-1	13,022	-0.01%
2020/03/09	1	42.45	0	0.00	42.35	1	12,848	0.01%
2020/03/06	4	44.25	0	0.00	44.20	4	12,372	0.03%
2020/03/04	0.2	44.45	0	0.00	44.45	0.2	12,451	0.00%
2020/03/03	3	44.20	2	44.15	44.15	1	12,548	0.01%
2020/03/02	0	0.00	1	43.90	43.95	-1	12,678	-0.01%
2020/02/26	1	44.60	0	0.00	44.70	1	13,411	0.01%
2020/02/24	3	45.00	0	0.00	45.00	3	13,338	0.02%
2020/02/20	5	46.20	0	0.00	46.10	5	13,321	0.04%
2020/02/12	1	46.40	0	0.00	46.35	1	13,455	0.01%
2020/02/07	0	0.00	5	45.60	45.40	-5	14,026	-0.04%
2020/02/03	6	44.48	13	43.88	44.15	-7	13,979	-0.05%
2020/01/31	4	45.01	0	0.00	45.05	4	13,806	0.03%
2020/01/30	1	45.30	0	0.00	45.00	1	13,719	0.01%
2020/01/20	0	0.00	1	47.05	47.10	-1	13,126	-0.01%
2020/01/16	0	0.00	1	46.70	46.90	-1	12,986	-0.01%
2020/01/14	2	47.00	0	0.00	47.00	2	12,838	0.02%
2020/01/09	0	0.00	4	46.03	46.00	-4	12,608	-0.03%
2020/01/06	1	46.30	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%
2019/12/17	0	0.00	1	46.35	46.50	-1	12,454	-0.01%
2019/12/16	0	0.00	2	47.10	46.60	-2	12,268	-0.02%
2019/12/13	0	0.00	9	46.85	47.15	-9	12,136	-0.07%
2019/12/12	0	0.00	11	46.10	46.05	-11	11,685	-0.09%
2019/12/11	0	0.00	6	46.03	45.95	-6	11,598	-0.05%
2019/12/09	3	45.27	1	45.35	45.45	2	11,404	0.02%
2019/12/05	1	45.40	3	45.37	45.50	-2	11,663	-0.02%
2019/12/04	1	44.75	0	0.00	44.80	1	11,452	0.01%
2019/12/03	0	0.00	0	44.90	44.90	0	11,512	0.00%
2019/12/02	2	44.50	6	44.68	44.80	-4	11,513	-0.03%
2019/11/29	8	44.95	1	45.05	44.80	7	11,431	0.06%
2019/11/28	5	45.50	0	0.00	45.40	5	11,208	0.04%
2019/11/27	2	45.75	24	45.65	45.85	-22	11,107	-0.20%
2019/11/25	0	0.00	7	46.10	46.10	-7	10,286	-0.07%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/19	1	45.45	0	0.00	45.55	1	9,880	0.01%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/13	0	0.00	1	45.25	45.30	-1	10,209	-0.01%
2019/11/12	2	45.45	1	45.60	45.55	1	10,259	0.01%
2019/11/11	3	45.10	0	0.00	45.20	3	10,222	0.03%
2019/11/08	1	45.30	0	0.00	45.60	1	10,236	0.01%
2019/11/07	3	45.63	1	45.70	45.50	2	10,148	0.02%
2019/11/06	2	45.93	1	45.40	45.85	1	9,873	0.01%
2019/11/04	0	0.00	2	44.75	44.95	-2	9,414	-0.02%
2019/11/01	1	44.50	1	44.50	44.55	0	9,445	0.00%
2019/10/31	5	45.15	0	0.00	44.55	5	9,553	0.05%
2019/10/30	0	0.00	10	45.20	45.45	-10	9,452	-0.11%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/18	1	45.35	0	0.00	45.25	1	9,561	0.01%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/14	0	0.00	12	44.73	44.80	-12	9,512	-0.13%
2019/10/07	0	0.00	3	44.05	44.00	-3	9,406	-0.03%
2019/10/04	2	44.00	0	0.00	44.00	2	9,453	0.02%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	3	44.90	45.00	-3	9,586	-0.03%
2019/09/27	1	44.60	1	44.60	44.55	0	9,708	0.00%
2019/09/25	2	44.60	1	44.60	44.40	1	10,268	0.01%
2019/09/24	0	0.00	5	44.97	45.00	-5	10,405	-0.05%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/18	1	45.30	2	45.50	45.60	-1	10,735	-0.01%
2019/09/17	2	45.10	0	0.00	45.55	2	10,693	0.02%
2019/09/12	0	0.00	2	45.25	45.00	-2	10,726	-0.02%
2019/09/05	0	0.00	1	44.00	43.95	-1	10,660	-0.01%
2019/09/02	3	43.43	0	0.00	43.50	3	10,671	0.03%
2019/08/29	2	43.10	0	0.00	43.15	2	10,797	0.02%
2019/08/26	0	0.00	1	42.85	43.00	-1	10,789	-0.01%
2019/08/23	0	0.00	2	43.10	43.10	-2	10,801	-0.02%
2019/08/21	1	43.25	0	0.00	42.90	1	11,145	0.01%
2019/08/20	1	43.25	0	0.00	42.90	1	11,111	0.01%
2019/08/14	3	42.25	0	0.00	42.05	3	11,055	0.03%
2019/08/13	3	42.47	0	0.00	42.30	3	11,116	0.03%
2019/08/12	3	42.12	6	41.96	41.90	-3	11,259	-0.03%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/07	3	41.75	0	0.00	41.65	3	11,618	0.03%
2019/08/06	3	41.70	0	0.00	41.70	3	11,901	0.03%
2019/08/05	2.2	42.01	0	0.00	42.00	2.2	11,942	0.02%
2019/08/02	4	42.34	0	0.00	42.35	4	11,942	0.03%
2019/07/24	1	43.50	1	43.45	43.45	0	12,543	0.00%
2019/07/17	1	43.70	0	0.00	43.50	1	12,580	0.01%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/12	2	44.15	0	0.00	43.95	2	12,723	0.02%
2019/07/11	4	44.10	1	44.25	44.20	3	12,840	0.02%
2019/07/09	2	43.98	0	0.00	44.05	2	13,055	0.02%
2019/07/08	1	44.30	1	44.20	44.20	0	13,061	0.00%
2019/07/05	1	44.15	0	0.00	44.30	1	13,178	0.01%
2019/07/04	9	44.47	0	0.00	44.35	9	13,236	0.07%
2019/07/03	1	46.10	0	0.00	46.10	1	13,177	0.01%
2019/07/02	3	46.28	2	46.30	46.25	1	13,031	0.01%
2019/06/27	1	46.00	10	45.95	45.80	-9	12,572	-0.07%
2019/06/26	0	0.00	1	45.40	45.40	-1	12,505	-0.01%
2019/06/21	10	44.45	6	44.60	44.45	4	12,633	0.03%
2019/06/17	0	0.00	2	43.85	44.10	-2	12,868	-0.02%
2019/06/14	1	43.65	0	0.00	43.55	1	13,091	0.01%
2019/06/13	1	43.40	1	43.65	43.65	0	13,170	0.00%
2019/06/11	2	44.25	1	44.45	44.45	1	13,372	0.01%
2019/06/10	0	0.00	3	43.95	44.15	-3	13,370	-0.02%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	4	43.31	1	43.20	43.10	3	13,478	0.02%
2019/06/04	1	43.45	0	0.00	43.90	1	13,470	0.01%
2019/06/03	0	0.00	1	43.60	43.65	-1	13,451	-0.01%
2019/05/31	1	43.10	0	0.00	43.25	1	13,432	0.01%
2019/05/28	1	42.20	0	0.00	42.30	1	13,740	0.01%
2019/05/22	0	0.00	0.2	42.70	42.50	-0.2	13,835	0.00%
2019/05/21	5	42.65	5	42.95	43.05	0	13,864	0.00%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/17	6	41.75	16	41.75	41.90	-10	13,636	-0.07%
2019/05/16	8	42.36	0	0.00	42.00	8	13,498	0.06%
2019/05/15	2	43.20	0	0.00	43.25	2	13,362	0.01%
2019/05/14	1	43.00	0	0.00	43.15	1	13,373	0.01%
2019/05/13	2	43.85	0	0.00	43.80	2	13,270	0.02%
2019/05/10	5	44.60	0	0.00	44.60	5	13,345	0.04%
2019/05/09	1	44.60	0	0.00	44.60	1	13,436	0.01%
2019/05/08	3	45.15	0	0.00	45.05	3	13,438	0.02%
2019/05/06	2	45.50	2	45.60	45.60	0	13,686	0.00%
2019/05/03	1	46.25	0	0.00	46.15	1	13,628	0.01%
2019/05/02	13	46.03	2	46.40	46.40	11	13,506	0.08%
2019/04/30	1	45.60	0	0.00	45.60	1	13,422	0.01%
2019/04/29	5	45.65	1	45.65	45.70	4	13,422	0.03%
2019/04/26	1	45.50	0	0.00	45.50	1	13,449	0.01%
2019/04/24	0.6	45.35	0	0.00	45.40	0.6	13,919	0.00%
2019/04/22	0	0.00	1	45.30	45.25	-1	14,494	-0.01%
2019/04/18	51	45.14	0	0.00	45.00	51	14,768	0.35%
2019/04/17	0.2	45.20	5	45.30	45.20	-4.8	14,610	-0.03%
2019/04/11	5	45.80	0	0.00	45.55	5	14,325	0.03%
2019/04/09	0	0.00	1	45.55	45.75	-1	14,189	-0.01%
2019/04/03	0	0.00	2	45.95	46.00	-2	13,801	-0.01%
2019/04/02	0.4	46.00	2	46.00	46.00	-1.6	13,773	-0.01%
2019/03/29	0	0.00	1	46.00	46.00	-1	13,562	-0.01%
2019/03/26	1	45.50	5	45.55	45.50	-4	13,224	-0.03%
2019/03/25	0.5	45.70	1	45.55	45.55	-0.5	13,349	0.00%
2019/03/21	6.2	47.00	0	0.00	46.90	6.2	13,054	0.05%
2019/03/19	5	46.55	390	46.55	46.95	-385	12,850	-3.00%	大賣/鉅額交易
2019/03/18	1	45.95	1	45.95	46.00	0	12,664	0.00%
2019/03/12	10	45.15	0	0.00	45.00	10	12,423	0.08%
2019/03/11	81	44.65	0	0.00	44.50	81	12,436	0.65%
2019/03/08	2	44.73	0	0.00	44.70	2	12,490	0.02%
2019/03/04	5	45.00	0	0.00	45.15	5	12,921	0.04%
2019/02/26	0	0.00	5	45.45	45.45	-5	12,558	-0.04%
2019/02/25	1	45.20	1	45.30	45.30	0	12,239	0.00%
2019/02/22	7	44.91	0	0.00	45.00	7	12,147	0.06%
2019/02/21	6	45.08	0	0.00	45.10	6	12,083	0.05%
2019/02/20	8	45.08	0	0.00	45.05	8	12,003	0.07%
2019/02/19	3	44.85	0	0.00	44.85	3	11,846	0.03%
2019/02/18	0	0.00	1	44.60	44.75	-1	11,801	-0.01%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/14	8	44.67	0	0.00	44.50	8	11,660	0.07%
2019/01/29	2	44.68	0	0.00	44.75	2	11,121	0.02%
2019/01/28	4	44.40	4	44.40	44.60	0	10,954	0.00%
2019/01/24	0	0.00	0.1	44.30	44.05	-0.1	10,643	0.00%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/17	1	44.20	0	0.00	44.05	1	11,002	0.01%
2019/01/16	4	44.03	0	0.00	44.00	4	10,922	0.04%
2019/01/15	300	44.70	0	0.00	44.60	300	10,614	2.83%	大買/鉅額交易
2019/01/14	13	45.06	0	0.00	45.00	13	10,342	0.13%
2019/01/11	1	46.30	0	0.00	45.95	1	10,140	0.01%
2019/01/04	1	45.50	0	0.00	45.30	1	10,445	0.01%
2019/01/03	0	0.00	1	45.80	45.80	-1	10,903	-0.01%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/24	2	46.58	0	0.00	46.85	2	11,927	0.02%
2018/12/14	3	47.50	0	0.00	47.45	3	13,129	0.02%
2018/12/13	1	47.95	0	0.00	48.05	1	13,081	0.01%
2018/12/06	5	48.00	1	48.00	48.00	4	12,897	0.03%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	4	48.43	1	48.70	48.75	3	12,872	0.02%
2018/12/03	3	49.00	0	0.00	49.15	3	12,840	0.02%
2018/11/30	9	48.81	1	48.90	48.80	8	12,724	0.06%
2018/11/29	5	48.65	0	0.00	48.60	5	12,537	0.04%
2018/11/28	5	49.00	0	0.00	48.85	5	12,400	0.04%
2018/11/27	2	49.10	0	0.00	49.10	2	12,281	0.02%
2018/11/26	0	0.00	0.7	49.90	49.90	-0.7	12,278	-0.01%
2018/11/20	0	0.00	1	50.90	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	10	51.10	51.10	-10	12,391	-0.08%
2018/11/08	10	50.80	0	0.00	50.90	10	12,772	0.08%
2018/11/06	0	0.00	10	49.60	49.80	-10	12,719	-0.08%
2018/11/05	0	0.00	1	48.70	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.50	48.90	-1	12,682	-0.01%
2018/11/01	1	47.85	0	0.00	48.30	1	12,704	0.01%
2018/10/31	0	0.00	7	48.34	48.45	-7	12,664	-0.06%
2018/10/30	5	47.20	0	0.00	47.50	5	12,580	0.04%
2018/10/29	6	47.30	0	0.00	46.90	6	12,550	0.05%
2018/10/26	4	47.33	1	46.85	47.10	3	12,485	0.02%
2018/10/25	4.3	48.29	2	48.65	48.00	2.3	12,226	0.02%
2018/10/24	1	49.20	2	49.65	49.15	-1	12,250	-0.01%
2018/10/23	2	49.50	0	0.00	49.55	2	12,184	0.02%
2018/10/19	0	0.00	2	49.98	50.20	-2	12,270	-0.02%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/17	2	49.95	1	49.90	49.75	1	12,384	0.01%
2018/10/16	1	49.80	0	0.00	49.70	1	12,337	0.01%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	3	49.80	2	50.10	50.10	1	12,013	0.01%
2018/10/11	9	49.80	1	49.65	49.65	8	11,865	0.07%
2018/10/09	1	51.50	0	0.00	51.50	1	11,377	0.01%
2018/10/08	0.1	51.50	8	51.34	51.60	-7.9	11,184	-0.07%
2018/10/05	8	50.76	0	0.00	50.90	8	11,086	0.07%
2018/10/04	2	51.35	0	0.00	51.60	2	10,810	0.02%
2018/09/28	0	0.00	5	51.80	51.80	-5	10,484	-0.05%
2018/09/21	0	0.00	10	51.30	51.10	-10	10,288	-0.10%
2018/09/20	3	50.40	0	0.00	50.40	3	9,862	0.03%
2018/09/07	4	49.60	0	0.00	49.50	4	11,443	0.03%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/13	1	50.40	0	0.00	50.10	1	12,264	0.01%
2018/08/08	5	50.80	0	0.00	50.70	5	12,640	0.04%
2018/08/06	0.4	50.50	0	0.00	50.40	0.4	12,831	0.00%
2018/07/31	0	0.00	3	50.57	50.70	-3	13,175	-0.02%
2018/07/26	3	50.20	0	0.00	50.30	3	13,168	0.02%
2018/07/25	2	50.25	0	0.00	50.20	2	13,156	0.02%
2018/07/24	1	50.50	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.80	0	0.00	51.00	1	13,077	0.01%
2018/07/20	10	50.80	0	0.00	51.00	10	13,127	0.08%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/11	2	49.98	0	0.00	50.30	2	13,360	0.01%
2018/07/06	1	49.50	0	0.00	49.45	1	13,375	0.01%
2018/07/04	0	0.00	1	49.95	50.00	-1	13,615	-0.01%
2018/07/03	0	0.00	1	49.85	50.00	-1	13,638	-0.01%
2018/07/02	2	50.50	0	0.00	50.30	2	13,535	0.01%
2018/06/29	2	51.00	0	0.00	51.10	2	13,434	0.01%
2018/06/27	1	50.70	22	50.53	50.50	-21	13,279	-0.16%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/25	22	53.30	22	53.35	53.20	0	12,832	0.00%
2018/06/20	0	0.00	1	54.00	53.70	-1	12,714	-0.01%
2018/06/14	3	52.90	0	0.00	52.90	3	12,213	0.02%
2018/06/07	0	0.00	1	53.80	54.00	-1	12,354	-0.01%
2018/05/31	0	0.00	11	51.82	52.10	-11	12,376	-0.09%
2018/05/30	20	51.38	0	0.00	51.20	20	12,242	0.16%
2018/05/23	2	53.30	21	53.00	53.30	-19	12,693	-0.15%
2018/05/22	0	0.00	2	53.45	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	6	53.15	53.20	-6	12,638	-0.05%
2018/05/17	2	52.45	1	52.50	52.50	1	12,527	0.01%
2018/05/16	2	52.20	3	52.03	52.20	-1	12,388	-0.01%
2018/05/11	0	0.00	2	51.50	51.80	-2	12,840	-0.02%
2018/05/08	6	50.20	0	0.00	50.70	6	12,895	0.05%
2018/04/30	1	51.00	0	0.00	51.00	1	13,175	0.01%
2018/04/25	0	0.00	1	50.10	50.30	-1	13,266	-0.01%
2018/04/24	4	50.20	0	0.00	50.20	4	13,388	0.03%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/11	0	0.00	1	51.60	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	1	50.90	51.00	-1	14,659	-0.01%
2018/03/30	4	50.20	1	50.40	50.10	3	14,685	0.02%
2018/03/29	0	0.00	1	50.10	50.10	-1	14,706	-0.01%
2018/03/26	0	0.00	1	50.40	50.40	-1	14,557	-0.01%
2018/03/23	7	50.34	0	0.00	50.30	7	14,657	0.05%
2018/03/22	0	0.00	3	51.97	51.80	-3	14,418	-0.02%
2018/03/16	0	0.00	23	51.12	51.70	-23	14,383	-0.16%
2018/03/13	3	51.37	0	0.00	51.60	3	14,188	0.02%
2018/03/12	2	51.95	3	51.60	51.80	-1	14,194	-0.01%
2018/03/06	1	50.50	0	0.00	50.30	1	15,322	0.01%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	28	50.92	0	0.00	50.80	28	15,494	0.18%
2018/02/27	1	52.20	1	52.80	52.20	0	15,405	0.00%
2018/02/26	0	0.00	10	52.20	52.20	-10	15,360	-0.07%
2018/02/23	1	52.10	0	0.00	52.30	1	15,567	0.01%
2018/02/22	0	0.00	17	51.42	51.80	-17	16,252	-0.10%
2018/02/12	0	0.00	3	50.90	51.00	-3	16,782	-0.02%
2018/02/09	1	49.90	1	50.10	50.20	0	16,786	0.00%
2018/02/07	1	50.80	2	50.20	50.20	-1	16,574	-0.01%
2018/02/06	2	50.10	1	49.05	49.20	1	16,301	0.01%
2018/02/05	2	52.00	0	0.00	52.10	2	15,858	0.01%
2018/02/01	2	54.30	0	0.00	54.00	2	15,579	0.01%
2018/01/30	50	53.60	0	0.00	53.10	50	15,396	0.32%
2018/01/29	1	53.60	3	53.87	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	4	53.00	53.20	-4	15,407	-0.03%
2018/01/24	4	53.08	0	0.00	52.80	4	15,373	0.03%
2018/01/23	2	54.00	1	54.00	54.00	1	15,235	0.01%
2018/01/19	2	53.75	0	0.00	53.90	2	15,384	0.01%
2018/01/18	2	53.90	5	53.80	53.80	-3	15,268	-0.02%
2018/01/16	0	0.00	6	54.83	54.80	-6	14,907	-0.04%
2018/01/15	1	54.10	1	53.70	54.10	0	14,546	0.00%
2018/01/12	0	0.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	7	53.31	13	52.94	53.00	-6	14,236	-0.04%
2018/01/08	0	0.00	7	52.47	52.50	-7	13,984	-0.05%
2018/01/05	3	52.20	3	52.10	52.20	0	13,900	0.00%
2018/01/04	0	0.00	13	51.56	51.90	-13	13,779	-0.09%
2018/01/03	0	0.00	1	51.40	51.50	-1	13,865	-0.01%