富邦金 (2881)-元大-竹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
78.5
漲跌
▲0.4
漲幅
+0.51%
成交量
12,452張
產業
上市金融類股▼0.48%
2556人加入追蹤

立即追蹤
本地時間:13:35(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-竹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

元大-竹東券商分點個股進出
元大-竹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
2024/06/25	1	77.81	1	78.00	78.50	0	17,452	0.00%
2024/06/24	5	78.10	1	77.80	78.10	4	17,366	0.02%
2024/06/21	0	0.00	1	78.10	78.30	-1	17,199	-0.01%
2024/06/20	0	0.00	1	77.90	78.00	-1	17,088	-0.01%
2024/06/19	0.1	76.70	0	0.00	77.80	0.1	17,157	0.00%
2024/06/18	0	0.00	2	76.30	77.00	-2	17,177	-0.01%
2024/06/17	0.2	76.20	0	0.00	76.00	0.2	17,240	0.00%
2024/06/14	0	76.60	0	0.00	76.90	0	17,282	0.00%
2024/06/13	0	76.30	0	0.00	76.20	0	17,306	0.00%
2024/06/12	1.3	76.12	7	76.90	76.00	-5.7	17,691	-0.03%
2024/06/11	18.2	77.51	11.1	77.21	77.30	7.1	17,840	0.04%
2024/06/07	0	0.00	6	75.48	76.00	-6	17,717	-0.03%
2024/06/06	0	0.00	1.7	74.92	75.20	-1.7	17,624	-0.01%
2024/06/05	0.5	73.78	0	0.00	74.00	0.5	17,547	0.00%
2024/05/31	0	0.00	1	73.30	73.40	-1	17,793	-0.01%
2024/05/30	1.1	71.82	0	0.00	71.90	1.1	17,416	0.01%
2024/05/28	0	0.00	8	73.50	73.80	-8	17,000	-0.05%
2024/05/24	8.1	73.30	0	0.00	73.30	8.1	17,134	0.05%
2024/05/21	1	72.60	6	72.67	72.90	-5	16,866	-0.03%
2024/05/20	0	0.00	5	73.70	73.80	-5	16,774	-0.03%
2024/05/17	0	0.00	7.9	74.65	74.60	-7.9	16,753	-0.05%
2024/05/16	2	75.70	7.4	74.57	73.90	-5.4	16,559	-0.03%
2024/05/15	2	74.00	14	73.87	73.80	-12	16,076	-0.07%
2024/05/14	0	0.00	2.4	71.45	71.20	-2.4	15,585	-0.02%
2024/05/10	0	0.00	3.5	71.46	71.80	-3.5	15,359	-0.02%
2024/05/09	0	0.00	0.5	70.20	69.90	-0.5	14,925	0.00%
2024/05/06	0	0.00	1.3	69.95	70.00	-1.3	14,722	-0.01%
2024/05/03	0.1	69.30	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	0	0.00	1	69.20	69.00	-1	14,623	-0.01%
2024/04/30	0.5	69.40	0	0.00	69.10	0.5	14,584	0.00%
2024/04/29	0	0.00	2	69.00	69.40	-2	14,502	-0.01%
2024/04/26	2	67.70	1	67.90	67.60	1	14,280	0.01%
2024/04/24	5.2	66.90	0	0.00	66.80	5.2	14,297	0.04%
2024/04/22	0	0.00	1	66.00	66.20	-1	14,818	-0.01%
2024/04/19	4	65.03	0	0.00	65.00	4	14,682	0.03%
2024/04/17	1	66.30	0	0.00	66.00	1	14,158	0.01%
2024/04/16	3.2	65.86	0	0.00	65.70	3.2	14,009	0.02%
2024/04/11	1	68.50	0	0.00	68.40	1	13,737	0.01%
2024/04/08	2.1	68.89	1.1	68.51	68.70	1.1	13,482	0.01%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/02	0.2	69.40	0	0.00	69.50	0.2	13,362	0.00%
2024/03/27	1	69.40	0	0.00	69.80	1	13,244	0.01%
2024/03/26	0	0.00	1	69.01	69.60	-1	13,283	-0.01%
2024/03/21	0.1	70.40	0.2	70.30	70.70	-0.1	13,122	0.00%
2024/03/20	0.1	69.90	0	0.00	69.60	0.1	13,290	0.00%
2024/03/19	0	0.00	2	69.75	69.80	-2	13,945	-0.01%
2024/03/18	2	69.50	1.7	69.40	69.50	0.3	13,834	0.00%
2024/03/15	2.1	69.65	1	69.60	69.60	1.1	13,747	0.01%
2024/03/14	0.1	70.10	1.5	70.40	70.70	-1.4	13,274	-0.01%
2024/03/13	1	69.40	0	0.00	69.90	1	13,016	0.01%
2024/03/11	1	69.20	0	0.00	69.20	1	12,911	0.01%
2024/03/08	1.1	68.89	5	69.00	69.20	-3.9	12,838	-0.03%
2024/03/07	0	0.00	1.2	67.40	68.10	-1.2	12,575	-0.01%
2024/03/06	0.6	67.50	10	67.40	67.30	-9.4	12,463	-0.08%
2024/03/05	0.1	67.30	0	67.40	67.30	0.1	12,754	0.00%
2024/03/01	0.2	67.50	0	0.00	67.40	0.2	12,878	0.00%
2024/02/29	0	0.00	3	67.67	68.00	-3	12,846	-0.02%
2024/02/27	0.5	66.80	1.7	66.88	66.90	-1.2	12,588	-0.01%
2024/02/26	0	0.00	5	66.90	66.90	-5	12,529	-0.04%
2024/02/23	0	0.00	0.1	66.50	66.60	-0.1	12,538	0.00%
2024/02/22	0.1	66.30	1	66.30	66.50	-0.9	12,925	-0.01%
2024/02/21	0.1	66.30	1	66.10	66.30	-0.9	13,007	-0.01%
2024/02/20	0	0.00	5.3	66.28	66.50	-5.3	13,092	-0.04%
2024/02/19	0	0.00	4	66.10	66.10	-4	13,089	-0.03%
2024/02/16	0.1	65.80	2.1	65.88	65.90	-2	13,316	-0.01%
2024/02/15	0.2	65.40	3	65.43	65.30	-2.8	13,218	-0.02%
2024/01/30	0	0.00	0.1	64.50	64.30	-0.1	12,664	0.00%
2024/01/29	0	0.00	11	64.69	64.80	-11	12,620	-0.09%
2024/01/26	0	0.00	5	64.80	64.80	-5	12,633	-0.04%
2024/01/18	1	62.30	0	0.00	62.30	1	12,575	0.01%
2024/01/17	2	62.55	0	0.00	62.30	2	12,378	0.02%
2024/01/16	1.5	63.24	0.3	63.40	63.20	1.2	12,011	0.01%
2024/01/12	0	0.00	5.8	64.00	64.10	-5.8	12,266	-0.05%
2024/01/11	0.2	64.00	0.3	64.10	63.90	-0.1	12,340	0.00%
2024/01/09	0	0.00	19	63.86	64.00	-19	12,669	-0.15%
2024/01/08	0.1	64.31	0	0.00	64.10	0.1	12,707	0.00%
2024/01/03	2.3	63.43	0	0.00	63.70	2.3	12,742	0.02%
2023/12/29	2	64.58	0	0.00	64.80	2	12,693	0.02%
2023/12/28	0.6	64.40	0.2	64.60	64.90	0.4	12,834	0.00%
2023/12/27	0.1	64.30	0	0.00	64.60	0.1	12,812	0.00%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/18	0	64.30	0	0.00	64.50	0	13,092	0.00%
2023/12/14	3	64.80	8	65.20	65.20	-5	12,662	-0.04%
2023/12/13	0	0.00	2	62.90	62.90	-2	11,823	-0.02%
2023/12/12	0	0.00	0.1	62.80	63.10	-0.1	11,987	0.00%
2023/12/11	0.1	62.90	0	0.00	62.90	0.1	11,981	0.00%
2023/12/07	0	0.00	1	62.80	63.20	-1	11,888	-0.01%
2023/12/06	0.1	63.90	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	1	63.90	1	63.80	64.10	0	11,639	0.00%
2023/12/04	5	64.40	0	0.00	64.40	5	11,562	0.04%
2023/11/30	0	0.00	1	64.00	64.40	-1	11,635	-0.01%
2023/11/29	0.1	64.00	0	0.00	63.70	0.1	11,359	0.00%
2023/11/28	0	0.00	5.8	63.50	63.90	-5.8	11,377	-0.05%
2023/11/27	1	63.50	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0	0.00	1	63.80	63.90	-1	11,496	-0.01%
2023/11/22	0	0.00	1.7	64.42	64.60	-1.7	11,573	-0.01%
2023/11/21	0	0.00	4	64.75	64.90	-4	11,556	-0.03%
2023/11/17	0.1	63.20	0.1	63.00	63.20	0.1	11,019	0.00%
2023/11/15	0	0.00	4.3	62.09	62.70	-4.3	10,849	-0.04%
2023/11/08	0	0.00	2	61.50	61.70	-2	11,345	-0.02%
2023/11/06	0	0.00	0.1	61.50	61.50	-0.1	11,533	0.00%
2023/11/03	1	61.00	0	0.00	61.30	1	11,525	0.01%
2023/11/02	0	0.00	4	60.80	60.90	-4	11,606	-0.03%
2023/10/30	4.2	59.86	0	0.00	59.80	4.2	11,953	0.04%
2023/10/27	1	60.20	3	60.30	60.30	-2	12,134	-0.02%
2023/10/24	1	59.70	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1.3	59.88	0	0.00	59.90	1.3	12,972	0.01%
2023/10/20	1	60.00	2.2	60.81	60.70	-1.2	12,837	-0.01%
2023/10/19	0.3	61.20	0	0.00	61.00	0.3	12,622	0.00%
2023/10/17	0	0.00	1	61.30	61.30	-1	12,598	-0.01%
2023/10/13	0.3	61.10	0.5	61.20	60.90	-0.3	13,435	0.00%
2023/10/12	0	0.00	1	61.70	61.70	-1	13,830	-0.01%
2023/10/04	2.1	59.76	0	0.00	59.70	2.1	14,204	0.01%
2023/10/03	0.2	60.40	0	0.00	60.50	0.2	14,058	0.00%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/27	0.2	60.79	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	1	60.50	0	0.00	60.60	1	14,355	0.01%
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	1.4	61.08	0	0.00	61.00	1.4	14,276	0.01%
2023/09/21	3.4	61.56	0	0.00	61.40	3.4	14,252	0.02%
2023/09/20	0.1	62.20	1	61.90	62.10	-0.9	14,145	-0.01%
2023/09/15	0	62.90	0	0.00	62.50	0	14,283	0.00%
2023/09/14	0	0.00	0.2	62.80	62.90	-0.2	14,131	0.00%
2023/09/13	2	62.40	0	0.00	62.40	2	14,265	0.01%
2023/09/11	1.1	61.81	0	0.00	61.90	1.1	14,442	0.01%
2023/09/08	2	61.80	0	0.00	61.80	2	14,636	0.01%
2023/09/06	2.6	61.50	2	61.50	61.40	0.6	14,932	0.00%
2023/09/05	1.1	61.80	0	0.00	61.80	1.1	14,867	0.01%
2023/09/04	4	62.30	0	0.00	62.20	4	15,154	0.03%
2023/08/30	0	0.00	0	64.30	64.50	0	15,332	0.00%
2023/08/29	1	64.20	0	0.00	64.40	1	15,360	0.01%
2023/08/28	1	63.80	1	64.10	64.10	0	15,470	0.00%
2023/08/25	1.5	63.03	0	0.00	62.80	1.5	15,792	0.01%
2023/08/22	2	62.70	0	0.00	62.80	2	15,989	0.01%
2023/08/21	0.2	63.20	0.2	63.20	63.10	0.1	16,090	0.00%
2023/08/18	2.2	62.70	1	62.50	62.40	1.2	16,100	0.01%
2023/08/17	0	62.10	0	0.00	62.50	0	16,188	0.00%
2023/08/16	1	62.50	1.3	62.62	62.50	-0.3	16,093	0.00%
2023/08/15	3	63.53	0	0.00	63.50	3	16,282	0.02%
2023/08/14	2	63.70	0.8	64.00	63.90	1.3	16,421	0.01%
2023/08/11	10	65.40	6	65.95	65.40	4	16,400	0.02%
2023/08/08	0	0.00	2.1	65.30	65.20	-2.1	16,380	-0.01%
2023/08/07	0	0.00	4	65.33	65.50	-4	16,382	-0.02%
2023/08/04	0.1	64.80	0.6	64.80	64.80	-0.6	16,316	0.00%
2023/08/02	4	65.30	1.5	65.37	65.10	2.5	16,297	0.02%
2023/08/01	1	65.30	0	0.00	66.50	1	15,960	0.01%
2023/07/31	3.1	66.02	0	0.00	65.50	3.1	15,665	0.02%
2023/07/27	6.4	65.51	1.2	65.67	65.50	5.2	15,296	0.03%
2023/07/26	1	63.50	7	64.22	64.50	-6	15,046	-0.04%
2023/07/25	0.2	62.90	0	0.00	62.90	0.2	15,020	0.00%
2023/07/24	0	0.00	30	62.58	62.60	-30	15,005	-0.20%
2023/07/21	0.2	63.30	0	0.00	63.00	0.2	15,021	0.00%
2023/07/20	24	63.50	0	0.00	63.50	24	14,889	0.16%
2023/07/19	10.3	65.00	5	65.04	64.80	5.3	14,630	0.04%
2023/07/18	26	65.38	51.8	65.41	65.60	-25.8	14,191	-0.18%
2023/07/17	35	64.97	2	64.60	65.00	33	13,720	0.24%
2023/07/14	0.2	62.20	0	0.00	62.50	0.2	13,211	0.00%
2023/07/13	1	61.80	0	0.00	61.70	1	13,027	0.01%
2023/07/12	0	0.00	1	61.90	62.00	-1	12,912	-0.01%
2023/07/11	0	0.00	1	61.50	61.40	-1	12,824	-0.01%
2023/07/10	3	60.07	0	0.00	60.20	3	12,675	0.02%
2023/07/07	2.1	59.81	0	0.00	60.00	2.1	12,651	0.02%
2023/07/06	2.1	60.22	0	0.00	60.30	2.1	12,548	0.02%
2023/07/03	0	0.00	8	61.29	61.30	-8	12,203	-0.07%
2023/06/29	0	0.00	1	61.80	61.30	-1	12,180	-0.01%
2023/06/28	0.1	61.10	0.2	61.10	61.40	-0.1	12,081	0.00%
2023/06/27	1	60.70	8	60.60	60.60	-7	12,038	-0.06%
2023/06/26	0	0.00	2	60.90	60.80	-2	11,997	-0.02%
2023/06/19	9	60.97	0	0.00	61.30	9	12,081	0.07%
2023/06/16	5	61.50	1	61.50	61.10	4	12,007	0.03%
2023/06/13	5	61.12	0.4	61.30	61.10	4.6	12,343	0.04%
2023/06/12	0.1	61.40	4	61.30	61.20	-3.9	12,213	-0.03%
2023/06/08	3	60.70	0	0.00	60.80	3	12,494	0.02%
2023/06/07	1	61.80	0	0.00	61.80	1	12,352	0.01%
2023/06/06	2	61.80	0	0.00	61.90	2	12,304	0.02%
2023/06/05	0	0.00	5	62.30	61.70	-5	12,299	-0.04%
2023/06/02	0.1	60.90	1	60.60	60.60	-0.9	12,012	-0.01%
2023/06/01	1	60.50	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0	0.00	2	60.90	60.80	-2	11,927	-0.02%
2023/05/30	1	61.00	0	0.00	60.80	1	11,582	0.01%
2023/05/29	1.7	61.00	1.6	61.11	61.10	0.2	11,633	0.00%
2023/05/25	4	60.58	0	0.00	60.40	4	11,589	0.03%
2023/05/24	2.1	60.71	0.2	61.10	61.40	1.9	11,565	0.02%
2023/05/23	1	62.10	0	0.00	61.40	1	11,496	0.01%
2023/05/22	5	61.46	1	61.80	61.70	4	11,417	0.04%
2023/05/19	6	61.43	0	0.00	61.60	6	11,470	0.05%
2023/05/18	0	0.00	2	60.65	61.10	-2	11,160	-0.02%
2023/05/17	8	60.20	0	0.00	60.20	8	10,900	0.07%
2023/05/16	0	0.00	3	59.70	59.80	-3	10,761	-0.03%
2023/05/12	0.1	59.20	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	1	59.20	1	59.50	59.50	0	10,614	0.00%
2023/05/10	3	59.00	0	0.00	59.20	3	10,585	0.03%
2023/05/09	0	0.00	0.6	59.40	59.50	-0.6	10,632	-0.01%
2023/05/08	0	0.00	8	59.29	59.40	-8	10,733	-0.07%
2023/05/03	0	0.00	2	58.50	58.60	-2	11,141	-0.02%
2023/05/02	0.1	58.80	0.1	58.80	58.80	0	11,425	0.00%
2023/04/28	5	59.00	6	59.00	59.00	-1	11,833	-0.01%
2023/04/27	1	57.70	0	0.00	57.70	1	11,860	0.01%
2023/04/26	1	57.11	0	0.00	57.80	1	11,935	0.01%
2023/04/25	5	58.22	0	0.00	57.50	5	11,854	0.04%
2023/04/21	3	58.07	20	58.05	57.90	-17	12,012	-0.14%
2023/04/20	0	0.00	11	57.90	57.90	-11	12,097	-0.09%
2023/04/19	0.4	58.40	2.5	58.76	58.20	-2.1	12,308	-0.02%
2023/04/18	0.1	58.40	4.2	58.61	58.60	-4.2	12,313	-0.03%
2023/04/17	0.6	58.52	4	58.30	58.50	-3.4	12,462	-0.03%
2023/04/13	10	57.40	0	0.00	57.40	10	12,353	0.08%
2023/04/11	1	56.70	0	0.00	57.10	1	12,297	0.01%
2023/04/10	4	57.10	0	0.00	57.10	4	12,282	0.03%
2023/04/07	0.1	56.83	0	0.00	56.90	0.1	12,277	0.00%
2023/03/31	1.2	56.72	0	0.00	56.50	1.2	12,223	0.01%
2023/03/30	17.3	56.68	0	0.00	56.80	17.3	12,212	0.14%
2023/03/29	2.1	56.70	0	0.00	56.90	2.1	12,306	0.02%
2023/03/28	1.5	56.47	0	0.00	56.50	1.5	12,543	0.01%
2023/03/24	1.1	56.50	0.1	56.50	56.30	1	13,079	0.01%
2023/03/23	1.1	56.06	5	56.50	56.50	-3.9	13,077	-0.03%
2023/03/22	0.1	55.70	0	0.00	56.20	0.1	13,097	0.00%
2023/03/21	7.1	55.49	0	0.00	55.30	7.1	13,028	0.05%
2023/03/20	1.3	55.03	0	0.00	55.00	1.3	13,252	0.01%
2023/03/17	2	55.60	0	0.00	55.50	2	13,148	0.02%
2023/03/16	3.3	55.38	2	55.30	55.10	1.3	13,023	0.01%
2023/03/15	5.2	56.80	0	0.00	56.50	5.2	12,799	0.04%
2023/03/14	4.6	56.90	10	56.70	56.70	-5.4	12,817	-0.04%
2023/03/13	0.4	58.00	15	57.83	57.70	-14.6	12,695	-0.11%
2023/03/10	7.3	58.37	4	58.30	58.30	3.3	12,600	0.03%
2023/03/09	1	59.41	0.5	59.80	59.40	0.5	12,587	0.00%
2023/03/06	0.1	59.90	0	0.00	60.00	0.1	13,412	0.00%
2023/03/02	0	0.00	0.1	59.10	59.40	-0.1	13,702	0.00%
2023/03/01	1.2	59.06	0	0.00	59.00	1.2	13,838	0.01%
2023/02/22	0.6	59.95	0	0.00	59.90	0.6	13,657	0.00%
2023/02/21	0	60.50	0	0.00	60.20	0	13,571	0.00%
2023/02/20	0.1	60.70	6	60.20	60.70	-5.9	13,746	-0.04%
2023/02/17	5	60.30	0	0.00	60.30	5	13,818	0.04%
2023/02/15	2	59.87	0	0.00	59.50	2	14,446	0.01%
2023/02/14	0	0.00	2	60.05	60.10	-2	14,414	-0.01%
2023/02/13	0	58.90	0	59.00	59.50	0	14,449	0.00%
2023/02/10	1.1	58.89	0	0.00	58.90	1.1	14,442	0.01%
2023/02/09	1	58.81	0	0.00	59.10	1	14,470	0.01%
2023/02/08	0.2	59.39	0	0.00	59.20	0.2	14,506	0.00%
2023/02/06	0.1	59.30	4	59.15	59.40	-3.9	14,380	-0.03%
2023/02/03	3	59.97	0	0.00	59.80	3	14,258	0.02%
2023/02/02	0	0.00	3	60.00	60.50	-3	14,283	-0.02%
2023/02/01	1	59.71	0	0.00	60.00	1	14,100	0.01%
2023/01/31	0	0.00	1	60.30	60.20	-1	14,018	-0.01%
2023/01/30	1.1	60.32	0	0.00	61.00	1.1	13,815	0.01%
2023/01/17	0	0.00	1	60.00	59.80	-1	13,454	-0.01%
2023/01/16	0	0.00	0.5	59.30	59.40	-0.5	13,298	0.00%
2023/01/13	1	58.80	1	58.80	58.70	0	13,228	0.00%
2023/01/12	0	0.00	3	58.67	58.90	-3	13,367	-0.02%
2023/01/11	3	58.30	5	58.70	58.10	-2	13,519	-0.01%
2023/01/10	2	58.95	0	0.00	59.20	2	13,552	0.01%
2023/01/09	1	59.30	3.6	59.39	59.60	-2.6	13,546	-0.02%
2023/01/05	4	58.05	2	58.25	58.50	2	13,640	0.01%
2023/01/04	2	56.80	1	56.80	57.20	1	13,576	0.01%
2022/12/30	0	56.50	0	0.00	56.30	0	13,759	0.00%
2022/12/29	1.2	56.25	0	0.00	56.00	1.2	13,846	0.01%
2022/12/27	1	57.20	0.5	57.20	57.10	0.5	14,063	0.00%
2022/12/21	0	0.00	1	56.50	56.20	-1	15,258	-0.01%
2022/12/20	1	55.90	0	0.00	56.20	1	15,379	0.01%
2022/12/16	0.3	56.60	0	0.00	56.10	0.3	15,360	0.00%
2022/12/15	0.1	57.00	0	0.00	57.30	0.1	15,307	0.00%
2022/12/13	1	57.40	0	0.00	57.60	1	15,523	0.01%
2022/12/09	1	57.50	0	0.00	57.50	1	15,492	0.01%
2022/12/08	3.3	57.06	0	0.00	57.00	3.3	15,543	0.02%
2022/12/06	0.1	58.70	5	58.40	58.40	-5	15,598	-0.03%
2022/12/05	3.3	59.35	0.6	59.90	59.20	2.7	15,665	0.02%
2022/12/01	1.2	61.23	1.1	60.79	60.40	0.2	15,818	0.00%
2022/11/30	0	0.00	1.1	59.45	60.80	-1.1	15,651	-0.01%
2022/11/28	0	0.00	0	57.90	57.90	0	14,933	0.00%
2022/11/25	1	57.50	0	0.00	57.90	1	14,874	0.01%
2022/11/24	0	0.00	0.1	57.40	57.70	-0.1	14,815	0.00%
2022/11/23	1	57.10	2.1	57.10	57.10	-1.1	14,784	-0.01%
2022/11/21	0	55.40	0	0.00	55.50	0	14,781	0.00%
2022/11/17	1	54.80	1	55.30	55.50	0	14,939	0.00%
2022/11/15	0.1	56.00	2	56.10	56.40	-1.9	14,972	-0.01%
2022/11/14	0	0.00	1.3	56.22	56.30	-1.3	14,896	-0.01%
2022/11/11	2.9	55.10	1.1	55.76	55.50	1.9	14,748	0.01%
2022/11/10	0.1	53.22	2	52.90	52.80	-1.9	14,303	-0.01%
2022/11/09	2	53.20	0	53.20	53.70	2	14,324	0.01%
2022/11/08	1	53.10	1	53.20	53.20	0	14,272	0.00%
2022/11/07	0	52.00	10	51.90	52.80	-10	14,314	-0.07%
2022/11/04	1	51.21	0.3	51.60	51.50	0.8	14,616	0.01%
2022/11/02	0	52.00	0.1	52.00	51.90	-0.1	14,696	0.00%
2022/11/01	1	51.90	1	51.20	52.00	0	14,820	0.00%
2022/10/31	1.1	51.44	0	0.00	51.00	1.1	15,003	0.01%
2022/10/27	0.2	51.29	0	0.00	51.10	0.2	15,265	0.00%
2022/10/25	0	0.00	0	49.60	49.95	0	15,349	0.00%
2022/10/20	0	49.65	0	0.00	49.95	0	16,274	0.00%
2022/10/19	5	50.60	5	50.40	50.40	0	16,593	0.00%
2022/10/18	0	0.00	3	49.55	50.50	-3	16,666	-0.02%
2022/10/14	2	48.75	0	0.00	48.45	2	16,847	0.01%
2022/10/13	9.3	48.64	0	0.00	48.15	9.3	17,060	0.05%
2022/10/12	0	0.00	0.5	49.90	49.60	-0.5	17,138	0.00%
2022/10/11	1.2	49.55	0	0.00	49.50	1.2	17,391	0.01%
2022/10/07	0	50.50	6	50.70	50.70	-6	17,483	-0.03%
2022/10/05	0.2	50.80	0.5	50.30	50.60	-0.3	17,977	0.00%
2022/10/04	1.1	49.41	0	0.00	49.45	1.1	18,198	0.01%
2022/10/03	5	49.32	0	0.00	48.90	5	18,097	0.03%
2022/09/30	7.6	49.80	0	0.00	49.90	7.6	18,121	0.04%
2022/09/29	1.3	50.08	10	50.00	50.30	-8.8	17,935	-0.05%
2022/09/28	6.4	50.46	1	51.50	50.10	5.4	17,904	0.03%
2022/09/27	8.1	52.05	0.3	52.80	51.90	7.9	17,867	0.04%
2022/09/26	0.2	52.72	0	0.00	52.90	0.2	17,813	0.00%
2022/09/23	0.2	54.20	0	0.00	53.80	0.2	17,932	0.00%
2022/09/22	3.2	53.97	0	0.00	54.40	3.2	18,087	0.02%
2022/09/21	2.1	57.00	0	0.00	56.50	2.1	17,955	0.01%
2022/09/20	1.1	57.01	0	0.00	56.90	1.1	17,821	0.01%
2022/09/19	0.5	57.00	3	56.90	56.80	-2.5	17,853	-0.01%
2022/09/16	1	56.50	0	0.00	56.50	1	17,869	0.01%
2022/09/15	3	57.10	2	56.80	56.80	1	17,757	0.01%
2022/09/14	0.1	56.99	0	0.00	56.70	0.1	17,795	0.00%
2022/09/08	1	56.31	0	0.00	56.50	1	18,203	0.01%
2022/09/07	3.2	56.08	2	56.10	56.10	1.2	18,272	0.01%
2022/09/05	0	56.70	0	0.00	56.60	0	18,410	0.00%
2022/09/02	0.2	56.97	1	56.60	56.60	-0.9	18,653	0.00%
2022/09/01	0.7	56.96	0	0.00	57.10	0.7	18,831	0.00%
2022/08/30	6.1	57.51	0	0.00	57.30	6.1	18,747	0.03%
2022/08/29	0	0.00	1	57.60	57.60	-1	18,924	-0.01%
2022/08/26	1	58.60	0	0.00	58.50	1	18,938	0.01%
2022/08/25	1	58.50	1	58.50	58.30	0	18,981	0.00%
2022/08/22	0.6	59.00	0	0.00	58.80	0.6	20,608	0.00%
2022/08/19	0.1	60.00	1	59.70	60.00	-0.9	20,843	0.00%
2022/08/16	1	60.00	2	60.20	60.00	-1	21,915	0.00%
2022/08/12	1	59.50	2	59.70	60.00	-1	22,599	0.00%
2022/08/11	0	0.00	1	60.00	59.90	-1	22,914	0.00%
2022/08/10	1	58.01	0	0.00	58.20	1	23,040	0.00%
2022/08/09	0	0.00	0.1	58.00	57.90	-0.1	23,536	0.00%
2022/08/08	1.1	58.20	5	57.90	58.10	-3.9	24,189	-0.02%
2022/08/04	2	56.00	0	0.00	56.00	2	25,216	0.01%
2022/08/03	0	56.00	0	0.00	56.60	0	25,415	0.00%
2022/08/02	0.3	56.00	9	55.70	56.60	-8.7	25,976	-0.03%
2022/08/01	1	56.20	0	0.00	56.60	1	26,481	0.00%
2022/07/29	0	0.00	2	56.55	56.10	-2	27,374	-0.01%
2022/07/28	1.2	56.12	0	0.00	56.30	1.2	27,378	0.00%
2022/07/27	3.1	55.13	2	55.20	55.30	1.1	27,223	0.00%
2022/07/26	6.1	59.34	0	0.00	59.20	6.1	26,627	0.02%
2022/07/25	4	58.55	0	0.00	59.20	4	26,269	0.02%
2022/07/22	0	58.60	10	58.20	58.40	-10	26,169	-0.04%
2022/07/21	5.1	58.01	12	57.52	58.40	-6.9	26,216	-0.03%
2022/07/20	12	59.29	0	0.00	58.10	12	26,099	0.05%
2022/07/19	1	58.60	23	58.77	58.60	-22	26,050	-0.08%
2022/07/18	3	59.23	14	59.34	59.60	-11	25,942	-0.04%
2022/07/15	0	57.70	1	57.60	57.30	-1	25,728	0.00%
2022/07/14	5	58.20	0	0.00	58.30	5	25,586	0.02%
2022/07/13	1.1	58.72	3	58.63	58.70	-1.9	25,488	-0.01%
2022/07/12	2	56.35	1	56.50	55.80	1	25,377	0.00%
2022/07/11	2	58.35	2	58.30	58.20	0	25,036	0.00%
2022/07/08	1	59.60	0	0.00	58.90	1	25,076	0.00%
2022/07/07	0	0.00	1	59.50	59.20	-1	24,927	0.00%
2022/07/06	0	59.50	0	0.00	58.20	0	24,827	0.00%
2022/07/05	0	0.00	2	60.10	60.30	-2	24,783	-0.01%
2022/07/04	0.2	58.59	0.8	57.80	57.90	-0.6	24,607	0.00%
2022/07/01	2.2	58.15	0	0.00	58.30	2.2	24,789	0.01%
2022/06/29	1	60.80	2	60.80	60.80	-1	24,593	0.00%
2022/06/27	2.1	62.45	0	0.00	61.90	2.1	24,701	0.01%
2022/06/24	0	0.00	2	62.00	61.90	-2	24,659	-0.01%
2022/06/23	1.1	60.93	0	0.00	61.10	1.1	24,684	0.00%
2022/06/22	1.2	61.98	0	0.00	61.70	1.2	24,595	0.00%
2022/06/21	1	62.10	1	63.00	63.20	0	24,682	0.00%
2022/06/20	0	60.40	2.1	60.53	60.20	-2.1	24,679	-0.01%
2022/06/17	0.2	61.20	0	0.00	60.80	0.2	24,543	0.00%
2022/06/16	0	0.00	1	61.90	61.90	-1	24,428	0.00%
2022/06/13	0.4	61.94	45	61.70	61.80	-44.6	24,582	-0.18%
2022/06/10	0.1	62.90	0	0.00	62.90	0.1	24,422	0.00%
2022/06/09	10.1	63.20	0	0.00	63.40	10.1	24,384	0.04%
2022/06/08	0	63.80	0	0.00	63.80	0	24,372	0.00%
2022/06/07	10.2	64.10	10	63.80	63.40	0.2	24,563	0.00%
2022/06/06	16	63.44	15	63.80	64.00	1	24,544	0.00%
2022/06/02	13.2	63.32	10	63.60	63.70	3.2	25,130	0.01%
2022/06/01	21	63.42	20	63.60	63.60	1	25,783	0.00%
2022/05/31	10.1	63.80	1	63.50	64.10	9.1	25,952	0.04%
2022/05/30	25	63.02	0	0.00	63.20	25	24,693	0.10%
2022/05/27	10	61.30	4.3	60.88	61.30	5.7	24,505	0.02%
2022/05/26	6.3	60.02	4	59.98	59.70	2.3	24,455	0.01%
2022/05/25	3.1	59.42	11	59.20	59.50	-7.9	24,745	-0.03%
2022/05/24	2.1	60.21	0	0.00	60.10	2.1	24,729	0.01%
2022/05/23	5.2	60.54	1	60.80	60.50	4.2	24,463	0.02%
2022/05/20	7.1	61.88	1	61.90	61.80	6.1	24,138	0.03%
2022/05/19	2.1	61.66	11	61.78	61.60	-8.9	23,987	-0.04%
2022/05/18	11.2	63.80	1	63.50	63.70	10.2	23,626	0.04%
2022/05/17	12	61.53	1	62.70	61.60	11	23,407	0.05%
2022/05/16	2.5	62.35	1	61.70	62.40	1.5	23,070	0.01%
2022/05/13	8	63.40	0	0.00	63.50	8	22,557	0.04%
2022/05/12	1.5	64.05	0	0.00	63.30	1.5	22,023	0.01%
2022/05/11	2.3	66.08	1	66.20	66.20	1.3	21,432	0.01%
2022/05/10	3	66.83	0	0.00	67.10	3	21,167	0.01%
2022/05/09	9.1	68.74	5	68.80	67.80	4.1	20,607	0.02%
2022/05/06	6.5	70.99	45	71.10	71.30	-38.5	20,087	-0.19%
2022/05/05	0	0.00	1	75.00	74.50	-1	19,489	-0.01%
2022/04/29	5	74.40	0	0.00	74.40	5	20,183	0.02%
2022/04/28	7.2	73.31	0	0.00	73.40	7.2	20,493	0.03%
2022/04/27	1.1	73.52	0	0.00	73.20	1.1	20,536	0.01%
2022/04/26	1	75.00	2.3	74.60	75.10	-1.3	20,477	-0.01%
2022/04/25	2.1	74.06	1.2	74.10	74.80	0.9	20,531	0.00%
2022/04/22	25	75.01	1	75.00	75.90	24	20,641	0.12%
2022/04/21	2	74.20	0	0.00	74.60	2	20,967	0.01%
2022/04/20	10.1	74.69	0	0.00	74.90	10.1	21,629	0.05%
2022/04/19	3	73.63	0	0.00	73.50	3	22,024	0.01%
2022/04/18	0	74.00	1.6	73.77	73.90	-1.5	23,113	-0.01%
2022/04/15	1	75.20	1	75.20	75.10	0	23,008	0.00%
2022/04/12	1	75.60	10	76.00	75.80	-9	23,389	-0.04%
2022/04/11	0	0.00	3	76.77	76.50	-3	23,312	-0.01%
2022/04/08	2	76.00	0	0.00	76.30	2	23,313	0.01%
2022/04/01	0	0.00	4	76.93	77.10	-4	23,165	-0.02%
2022/03/31	1	76.50	0	0.00	76.50	1	22,973	0.00%
2022/03/30	1	75.80	1	76.10	76.10	0	22,906	0.00%
2022/03/28	0	0.00	2	75.15	75.10	-2	22,732	-0.01%
2022/03/25	1.1	75.12	2.6	75.06	75.00	-1.5	22,702	-0.01%
2022/03/24	0	0.00	5	75.10	75.50	-5	22,799	-0.02%
2022/03/23	6	76.10	3.4	75.99	75.90	2.6	24,044	0.01%
2022/03/22	2	73.80	0	0.00	74.30	2	23,782	0.01%
2022/03/21	5.1	74.40	4.3	74.22	74.30	0.9	23,744	0.00%
2022/03/18	5.1	74.99	0	0.00	74.30	5.1	23,722	0.02%
2022/03/17	6.8	74.39	0	0.00	74.80	6.8	23,610	0.03%
2022/03/16	1	72.80	0	0.00	73.10	1	23,482	0.00%
2022/03/15	4	72.60	0	0.00	72.70	4	23,502	0.02%
2022/03/14	2	73.00	1	73.50	72.70	1	23,667	0.00%
2022/03/11	1.1	72.94	0	0.00	72.70	1.1	23,716	0.00%
2022/03/10	0	0.00	7	73.74	73.80	-7	23,731	-0.03%
2022/03/09	2	71.55	0	0.00	71.70	2	23,650	0.01%
2022/03/08	3	70.17	22	70.55	70.60	-19	23,509	-0.08%
2022/03/07	4.7	72.06	29	71.88	71.70	-24.3	22,942	-0.11%
2022/03/04	7.3	74.55	6	74.60	74.40	1.3	22,811	0.01%
2022/03/03	6	75.90	0	0.00	75.60	6	22,695	0.03%
2022/03/01	1	76.10	3	75.67	76.20	-2	22,997	-0.01%
2022/02/25	4.2	75.05	1	74.70	75.10	3.2	22,848	0.01%
2022/02/24	3	75.70	0	0.00	75.90	3	22,426	0.01%
2022/02/23	3	76.53	0	0.00	76.50	3	22,153	0.01%
2022/02/22	4.1	76.43	3	77.00	76.50	1.1	22,435	0.01%
2022/02/21	0	0.00	2	77.40	77.60	-2	22,575	-0.01%
2022/02/18	10.4	77.87	0	0.00	77.80	10.4	23,102	0.05%
2022/02/17	2	78.45	0	0.00	78.20	2	23,247	0.01%
2022/02/15	2	76.95	1	77.10	76.60	1	23,115	0.00%
2022/02/14	2	76.20	5	76.10	76.10	-3	23,054	-0.01%
2022/02/10	0.2	77.00	0	0.00	77.40	0.2	23,110	0.00%
2022/02/09	8	76.94	0	0.00	77.10	8	23,163	0.03%
2022/02/08	1	77.20	0	0.00	76.80	1	23,129	0.00%
2022/02/07	8	75.70	0.1	77.20	77.10	7.9	23,051	0.03%
2022/01/26	0	0.00	8	75.70	75.60	-8	22,821	-0.04%
2022/01/25	1.4	75.39	0	0.00	75.50	1.4	23,018	0.01%
2022/01/24	6	75.80	0	0.00	76.50	6	22,773	0.03%
2022/01/21	6.1	76.98	0	0.00	76.70	6.1	23,084	0.03%
2022/01/20	2.1	78.17	0	0.00	78.30	2.1	22,715	0.01%
2022/01/19	0.2	78.81	2	78.90	78.80	-1.8	22,644	-0.01%
2022/01/18	2	79.10	20.3	78.90	79.40	-18.3	22,617	-0.08%
2022/01/17	7	79.60	1	79.30	78.90	6	22,492	0.03%
2022/01/14	12	80.29	2	80.60	80.40	10	22,259	0.04%
2022/01/13	4.2	81.36	11	81.02	81.60	-6.8	21,985	-0.03%
2022/01/12	6	79.57	23	79.41	80.00	-17	21,365	-0.08%
2022/01/11	14	79.28	21.6	77.68	79.90	-7.5	20,931	-0.04%
2022/01/07	3	76.03	5	75.76	75.70	-2	19,874	-0.01%
2022/01/06	1	75.50	0.4	75.90	75.90	0.6	19,670	0.00%
2022/01/05	1	75.20	3	75.43	75.70	-2	19,602	-0.01%
2022/01/03	0.1	76.00	0	0.00	75.30	0.1	19,625	0.00%
2021/12/30	0.2	76.30	6	76.35	76.30	-5.8	19,745	-0.03%
2021/12/29	8	76.25	0.1	76.10	76.60	7.9	19,899	0.04%
2021/12/28	15	75.30	0	0.00	75.90	15	19,971	0.08%
2021/12/27	0.1	75.20	0	0.00	75.20	0.1	20,035	0.00%
2021/12/23	0	0.00	7	74.59	74.80	-7	20,499	-0.03%
2021/12/21	0	0.00	7	74.67	74.80	-7	20,663	-0.03%
2021/12/20	4	74.05	3	74.57	74.10	1	20,665	0.00%
2021/12/16	14	74.50	0	0.00	74.90	14	19,329	0.07%
2021/12/15	0.1	75.07	4	74.60	74.60	-3.9	19,813	-0.02%
2021/12/14	5	74.80	2	75.10	74.90	3	20,293	0.01%
2021/12/13	0	76.50	2	76.50	75.70	-2	20,323	-0.01%
2021/12/10	0.6	75.90	1	76.20	75.90	-0.4	20,383	0.00%
2021/12/09	1	75.60	5	75.96	76.00	-4	20,596	-0.02%
2021/12/08	13	75.45	39	75.95	76.00	-26	21,110	-0.12%
2021/12/07	1	74.21	10	75.10	75.30	-9	20,922	-0.04%
2021/12/06	1	73.50	2	74.00	74.10	-1	20,895	0.00%
2021/12/03	1	73.90	0.3	74.10	73.90	0.7	21,114	0.00%
2021/12/02	0	73.90	0.2	74.10	73.70	-0.2	21,136	0.00%
2021/12/01	0.1	73.85	2	73.70	74.10	-1.9	21,743	-0.01%
2021/11/30	20.2	73.50	1	73.70	73.10	19.2	22,098	0.09%
2021/11/29	23	73.67	0	0.00	73.50	23	21,815	0.11%
2021/11/26	26	74.32	0	0.00	74.20	26	21,766	0.12%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	10	74.75	0	0.00	74.40	10	22,013	0.05%
2021/11/22	1	74.30	1	74.50	74.40	0	22,115	0.00%
2021/11/19	6	75.32	1	74.90	74.80	5	22,104	0.02%
2021/11/18	2	76.40	0	0.00	76.40	2	22,093	0.01%
2021/11/17	1	74.65	15	76.02	76.10	-14.1	22,097	-0.06%
2021/11/16	3	73.80	5	73.70	74.00	-2	21,727	-0.01%
2021/11/15	15	74.46	14	74.01	74.00	1	21,793	0.00%
2021/11/12	6.2	73.30	4	73.25	73.30	2.2	21,758	0.01%
2021/11/11	12	73.10	1	73.10	73.00	11	21,928	0.05%
2021/11/10	2	73.10	0	73.10	73.00	2	22,005	0.01%
2021/11/09	3.1	73.50	10	73.10	73.10	-6.9	21,976	-0.03%
2021/11/08	13.2	73.51	0	0.00	73.60	13.2	22,005	0.06%
2021/11/05	15.3	72.13	1.2	72.58	72.50	14.1	22,472	0.06%
2021/11/03	9	72.65	0	0.00	72.70	9	22,518	0.04%
2021/11/02	19	73.08	1	72.70	72.60	18	22,465	0.08%
2021/11/01	4.1	73.05	1	73.10	73.10	3.1	22,134	0.01%
2021/10/29	2.2	73.60	13.9	73.59	73.60	-11.7	21,917	-0.05%
2021/10/27	1	74.40	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0.1	75.30	0	0.00	75.50	0.1	21,825	0.00%
2021/10/25	3	74.10	6	74.37	74.80	-3	21,970	-0.01%
2021/10/22	17.6	74.22	0	0.00	74.10	17.6	22,412	0.08%
2021/10/20	12	74.40	1	74.30	74.30	11	23,928	0.05%
2021/10/19	2	75.20	1	74.70	74.80	1	24,513	0.00%
2021/10/18	1	75.10	0	0.00	75.10	1	25,018	0.00%
2021/10/14	0	0.00	1	75.00	74.40	-1	25,773	0.00%
2021/10/13	1	74.20	2.3	74.34	74.50	-1.3	26,599	0.00%
2021/10/12	1	74.50	0	0.00	74.80	1	27,409	0.00%
2021/10/08	0.1	75.40	0	0.00	75.30	0.1	27,716	0.00%
2021/10/07	0	0.00	0.2	75.80	75.50	-0.2	28,192	0.00%
2021/10/06	0.1	75.00	0.2	74.60	74.70	-0.1	28,474	0.00%
2021/10/05	1	72.82	8	73.81	73.80	-7	29,237	-0.02%
2021/10/04	1	74.31	0	0.00	74.40	1	29,236	0.00%
2021/10/01	15.2	75.53	0	0.00	75.40	15.2	29,267	0.05%
2021/09/30	0	77.10	0	0.00	76.70	0	28,911	0.00%
2021/09/29	3	76.70	0	0.00	76.70	3	28,935	0.01%
2021/09/28	1	76.80	0	0.00	77.50	1	28,835	0.00%
2021/09/27	1.1	77.84	0	0.00	77.70	1.1	28,897	0.00%
2021/09/24	0	77.75	0	0.00	77.50	0	28,910	0.00%
2021/09/23	1.1	77.71	0	0.00	77.40	1.1	29,021	0.00%
2021/09/22	9.1	76.77	10	76.60	77.10	-0.9	29,044	0.00%
2021/09/17	1	80.50	1	79.20	78.80	0	28,590	0.00%
2021/09/16	0	0.00	1	80.60	80.70	-1	28,189	0.00%
2021/09/15	1	81.10	1	80.70	81.40	0	28,051	0.00%
2021/09/14	24	82.60	14.2	81.16	80.80	9.9	27,943	0.04%
2021/09/13	3.1	80.52	16	78.41	81.40	-12.9	27,843	-0.05%
2021/09/10	15.1	77.67	0	0.00	77.60	15.1	27,755	0.05%
2021/09/09	1	76.21	0	0.00	77.40	1	28,035	0.00%
2021/09/08	2	77.00	0	0.00	77.40	2	27,917	0.01%
2021/09/07	5.5	77.80	1	77.20	78.10	4.5	27,716	0.02%
2021/09/06	12.1	77.66	1	78.20	77.20	11.1	27,656	0.04%
2021/09/03	0	0.00	5	84.10	84.80	-5	27,059	-0.02%
2021/09/02	4	83.10	0	0.00	82.70	4	26,702	0.01%
2021/08/31	3	83.90	3	84.57	85.00	0	26,181	0.00%
2021/08/30	0	0.00	13	83.57	84.80	-13	25,889	-0.05%
2021/08/27	18	82.98	5	83.30	83.50	13	25,694	0.05%
2021/08/26	0	0.00	5	80.10	81.30	-5	25,664	-0.02%
2021/08/24	9	80.00	2	80.00	80.40	7	25,725	0.03%
2021/08/20	1	76.60	0	0.00	76.50	1	25,472	0.00%
2021/08/19	0	0.00	0.1	77.10	77.00	-0.1	26,040	0.00%
2021/08/17	0	0.00	1.7	77.53	78.20	-1.7	26,016	-0.01%
2021/08/16	5	76.80	1	76.80	76.50	4	25,957	0.02%
2021/08/13	0	0.00	1	78.70	78.10	-1	26,571	0.00%
2021/08/12	3	78.97	0	0.00	78.80	3	26,794	0.01%
2021/08/11	1	79.00	14.1	78.13	79.20	-13.1	27,129	-0.05%
2021/08/10	0	0.00	2	76.10	76.00	-2	27,455	-0.01%
2021/08/06	0.3	76.10	0	0.00	76.00	0.3	28,733	0.00%
2021/08/05	2	76.10	0	0.00	76.30	2	29,698	0.01%
2021/08/02	17	75.05	0	0.00	76.50	17	34,382	0.05%
2021/07/30	13	74.65	0	0.00	75.00	13	34,549	0.04%
2021/07/29	1	75.70	1	76.00	75.80	0	34,671	0.00%
2021/07/28	2	75.30	7.5	75.53	75.60	-5.5	35,189	-0.02%
2021/07/27	1.1	77.16	1.1	77.54	76.40	0	35,754	0.00%
2021/07/26	9.5	80.24	14	80.16	78.50	-4.5	36,651	-0.01%
2021/07/23	10	83.30	0	0.00	85.00	10	35,783	0.03%
2021/07/22	1	83.20	2	83.40	84.10	-1	35,413	0.00%
2021/07/20	9.1	82.00	14	81.46	81.50	-5	35,157	-0.01%
2021/07/19	5	84.10	6	83.25	83.00	-1	34,832	0.00%
2021/07/16	31	82.85	21	80.57	82.90	10	34,503	0.03%
2021/07/15	13.1	79.67	18	79.31	79.50	-4.9	33,951	-0.01%
2021/07/14	36	77.84	5	78.20	78.10	31	33,901	0.09%
2021/07/13	1	76.90	1	76.80	76.20	0	33,916	0.00%
2021/07/12	1	76.50	2	77.10	76.10	-1	33,786	0.00%
2021/07/09	1	74.10	1	74.20	74.20	0	33,694	0.00%
2021/07/06	3.1	73.90	0	0.00	73.70	3.1	34,220	0.01%
2021/07/05	0	73.66	0	0.00	73.90	0	34,315	0.00%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	2	73.80	0	0.00	73.40	2	34,570	0.01%
2021/06/30	1	73.60	1	73.70	73.90	0	34,764	0.00%
2021/06/29	2	72.35	0	0.00	72.60	2	35,045	0.01%
2021/06/28	3	73.10	2	73.10	73.20	1	35,424	0.00%
2021/06/25	10	72.80	0.1	73.20	72.90	10	35,800	0.03%
2021/06/24	0	0.00	3.1	71.77	71.90	-3.1	35,812	-0.01%
2021/06/23	1	70.80	1	71.00	71.80	0	36,140	0.00%
2021/06/22	1	70.40	0	0.00	70.70	1	36,335	0.00%
2021/06/21	12	70.27	5	70.00	70.00	7	36,352	0.02%
2021/06/18	4.1	71.70	1	71.70	71.30	3.1	36,089	0.01%
2021/06/17	1	72.00	0	0.00	72.30	1	35,879	0.00%
2021/06/16	3	72.70	0	0.00	72.60	3	36,428	0.01%
2021/06/15	5	73.00	0	0.00	73.00	5	36,476	0.01%
2021/06/10	0	0.00	6	73.43	73.80	-6	36,729	-0.02%
2021/06/07	0	0.00	2	72.40	73.20	-2	38,854	-0.01%
2021/06/04	0.1	73.20	0	0.00	72.90	0.1	39,203	0.00%
2021/06/03	1.1	73.62	3	73.60	73.60	-2	39,914	0.00%
2021/06/01	0	0.00	1	72.60	73.00	-1	39,920	0.00%
2021/05/31	0.1	72.10	0	0.00	72.30	0.1	40,115	0.00%
2021/05/28	1	71.90	9	71.67	72.00	-8	40,194	-0.02%
2021/05/27	0	0.00	37	70.33	71.60	-37	40,267	-0.09%
2021/05/26	10	71.60	3	71.53	71.60	7	40,456	0.02%
2021/05/25	28	71.90	0	0.00	71.90	28	41,177	0.07%
2021/05/24	1	71.30	0	0.00	72.00	1	41,309	0.00%
2021/05/21	1	74.20	13	74.38	72.00	-12	41,400	-0.03%
2021/05/20	11	69.55	0	0.00	70.20	11	40,820	0.03%
2021/05/19	5.3	71.22	13	71.73	70.60	-7.8	40,702	-0.02%
2021/05/18	3	69.10	3	71.37	71.40	0	40,660	0.00%
2021/05/17	5	66.46	4	68.00	65.60	1	40,601	0.00%
2021/05/14	1	70.90	0	0.00	69.60	1	39,774	0.00%
2021/05/13	11	69.59	13	68.88	68.60	-2	39,246	-0.01%
2021/05/12	30	69.95	68	70.82	70.00	-38	38,421	-0.10%
2021/05/11	68	76.70	16	76.01	74.80	52	36,694	0.14%
2021/05/10	5.1	74.88	21	75.55	76.60	-16	35,260	-0.05%
2021/05/07	1	69.90	14	70.71	70.80	-13	34,384	-0.04%
2021/05/06	0	0.00	1	70.00	69.60	-1	34,193	0.00%
2021/05/05	14	68.81	40	69.38	69.50	-26	33,736	-0.08%
2021/05/04	6	67.62	9	68.54	67.40	-3	33,156	-0.01%
2021/05/03	7.2	70.06	19.3	69.96	68.80	-12.1	32,463	-0.04%
2021/04/29	3.1	64.49	20.5	64.31	64.20	-17.4	31,048	-0.06%
2021/04/28	28	65.17	1	65.20	65.10	27	30,854	0.09%
2021/04/27	1.1	64.57	2	64.20	64.90	-0.9	30,724	0.00%
2021/04/26	8	63.93	1	64.00	64.10	7	30,536	0.02%
2021/04/23	0	0.00	1	61.10	61.30	-1	30,234	0.00%
2021/04/22	1	61.40	7	61.76	61.10	-6	30,326	-0.02%
2021/04/21	1	61.20	7	61.16	61.40	-6	30,017	-0.02%
2021/04/20	0	0.00	1	61.50	61.80	-1	30,043	0.00%
2021/04/19	1	60.70	5.5	61.39	61.80	-4.5	30,178	-0.01%
2021/04/16	2	59.55	35	59.53	60.00	-33	30,110	-0.11%
2021/04/15	69	59.66	6	58.92	60.00	63	30,284	0.21%
2021/04/14	13	56.84	6	57.08	57.10	7	29,598	0.02%
2021/04/13	11	58.07	6	57.72	57.80	5	29,559	0.02%
2021/04/09	8	56.46	0	0.00	56.40	8	28,971	0.03%
2021/04/07	0	0.00	1	57.10	57.50	-1	29,180	0.00%
2021/04/06	11	57.31	0	0.00	57.30	11	28,913	0.04%
2021/04/01	3	57.57	2	57.70	57.80	1	28,624	0.00%
2021/03/31	2	56.80	15	57.43	56.80	-13	28,086	-0.05%
2021/03/30	1	56.80	0.3	55.90	56.80	0.8	27,757	0.00%
2021/03/29	1.2	55.73	0	0.00	55.90	1.2	27,361	0.00%
2021/03/26	0	0.00	6	55.50	55.50	-6	27,328	-0.02%
2021/03/25	0	0.00	10	55.08	55.30	-10	27,357	-0.04%
2021/03/24	2	54.55	0	0.00	54.40	2	27,212	0.01%
2021/03/23	0.1	54.50	4.5	54.86	54.50	-4.4	27,030	-0.02%
2021/03/22	1	53.90	3	53.60	53.90	-2	26,920	-0.01%
2021/03/19	1.5	53.50	2	53.40	53.70	-0.5	27,234	0.00%
2021/03/18	0	0.00	8	55.40	54.40	-8	26,995	-0.03%
2021/03/17	1	54.40	28.3	54.61	54.50	-27.3	27,457	-0.10%
2021/03/16	1	55.30	0	0.00	55.40	1	27,420	0.00%
2021/03/15	15	55.80	10	55.40	55.50	5	27,388	0.02%
2021/03/12	2.3	55.09	0	0.00	54.90	2.3	27,099	0.01%
2021/03/11	5.6	56.14	9	56.01	55.40	-3.4	26,922	-0.01%
2021/03/10	7	53.86	0	0.00	54.00	7	25,773	0.03%
2021/03/09	31	53.64	11	53.70	53.70	20	25,454	0.08%
2021/03/08	0	0.00	3	51.80	52.10	-3	24,877	-0.01%
2021/03/05	1	50.30	0	0.00	50.80	1	24,534	0.00%
2021/03/04	6	50.57	2	50.40	50.60	4	25,238	0.02%
2021/03/03	1	51.10	0	0.00	51.00	1	25,089	0.00%
2021/03/02	1	50.80	0	0.00	50.10	1	24,982	0.00%
2021/02/26	12	50.13	6	51.38	49.90	6	24,694	0.02%
2021/02/25	8	51.65	3	51.57	51.70	5	23,847	0.02%
2021/02/24	16	49.99	3	50.00	50.00	13	23,128	0.06%
2021/02/23	2	49.75	39.2	49.88	49.75	-37.2	22,937	-0.16%
2021/02/22	3	49.42	45	49.83	48.95	-42	22,702	-0.18%
2021/02/19	0	0.00	10	48.90	49.10	-10	22,644	-0.04%
2021/02/18	1	49.80	0	0.00	49.20	1	22,724	0.00%
2021/02/17	2	48.98	5	48.70	48.90	-3	22,516	-0.01%
2021/02/04	1	47.05	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	23	47.57	47.60	-23	22,835	-0.10%
2021/02/02	0	0.00	2	47.03	47.25	-2	22,979	-0.01%
2021/02/01	0	0.00	2	45.63	45.95	-2	22,665	-0.01%
2021/01/29	33	45.92	0	0.00	45.55	33	22,644	0.15%
2021/01/27	0	0.00	1.4	46.73	46.80	-1.4	22,191	-0.01%
2021/01/26	22	46.61	0	0.00	46.50	22	22,119	0.10%
2021/01/25	0	0.00	1	47.35	47.40	-1	21,928	0.00%
2021/01/22	1	46.45	0	0.00	46.25	1	21,726	0.00%
2021/01/21	1	46.20	3	46.57	46.20	-2	21,634	-0.01%
2021/01/20	1.2	46.13	4	46.94	46.20	-2.8	21,583	-0.01%
2021/01/18	1	46.75	0	0.00	46.95	1	21,305	0.00%
2021/01/15	1	48.00	11	48.00	47.60	-10	21,046	-0.05%
2021/01/14	0.1	48.40	0	0.00	48.45	0.1	20,910	0.00%
2021/01/13	1	48.10	23	48.07	48.30	-22	20,703	-0.11%
2021/01/12	20	48.31	14	48.08	47.75	6	20,349	0.03%
2021/01/11	6.5	47.29	10	46.90	47.40	-3.5	19,832	-0.02%
2021/01/08	2	47.20	21	46.59	47.45	-19	19,420	-0.10%
2021/01/07	0	0.00	1	46.00	46.20	-1	18,928	-0.01%
2021/01/06	3.3	45.96	0	0.00	45.60	3.3	18,827	0.02%
2021/01/05	2	46.23	1	46.05	46.35	1	18,643	0.01%
2021/01/04	1	46.30	0	46.40	46.25	1	18,599	0.01%
2020/12/31	8	46.58	0	0.00	46.75	8	18,506	0.04%
2020/12/30	16	46.27	2	46.63	46.90	14	18,315	0.08%
2020/12/29	0	0.00	5	45.60	45.50	-5	17,978	-0.03%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/23	0	0.00	0.2	44.85	44.80	-0.2	17,948	0.00%
2020/12/22	1	45.05	2	45.20	44.90	-1	17,960	-0.01%
2020/12/21	46	45.42	0	0.00	45.50	46	18,211	0.25%
2020/12/17	0	0.00	26	46.50	46.20	-26	17,979	-0.14%
2020/12/16	0	0.00	1	46.35	46.35	-1	18,050	-0.01%
2020/12/15	34	45.49	31	46.72	45.85	3	18,040	0.02%
2020/12/14	1	47.35	0	0.00	47.30	1	17,640	0.01%
2020/12/11	30	47.03	1	47.50	47.20	29	17,326	0.17%
2020/12/10	0	0.00	2	45.73	45.65	-2	16,697	-0.01%
2020/12/08	2	45.03	0	0.00	45.40	2	16,584	0.01%
2020/12/07	0	0.00	1	45.45	45.60	-1	16,494	-0.01%
2020/12/04	2	44.73	0	0.00	45.15	2	16,320	0.01%
2020/12/03	1	44.40	0	0.00	44.45	1	16,105	0.01%
2020/12/02	0	0.00	1	44.50	44.55	-1	15,890	-0.01%
2020/11/30	2	44.60	0	0.00	44.30	2	15,570	0.01%
2020/11/25	0	0.00	1	45.35	45.15	-1	14,672	-0.01%
2020/11/24	0	0.00	0.1	45.20	44.95	-0.1	14,637	0.00%
2020/11/23	0	0.00	0.2	45.38	45.50	-0.2	14,581	0.00%
2020/11/19	3	45.47	0	0.00	45.25	3	14,975	0.02%
2020/11/18	0.3	45.70	1	45.40	45.50	-0.7	14,881	0.00%
2020/11/12	15	45.43	0	0.00	45.20	15	14,647	0.10%
2020/11/11	13	45.14	59	44.84	45.55	-46	14,376	-0.32%
2020/11/10	0	0.00	19	43.48	43.60	-19	13,554	-0.14%
2020/11/05	3	41.75	0	0.00	41.65	3	13,504	0.02%
2020/11/04	0	0.00	3	41.60	41.65	-3	13,527	-0.02%
2020/11/03	0	0.00	3	41.50	41.60	-3	13,592	-0.02%
2020/11/02	0.5	40.95	2	40.80	41.45	-1.5	13,664	-0.01%
2020/10/27	2	41.23	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0	0.00	3	41.55	41.70	-3	13,648	-0.02%
2020/10/23	1	41.30	1	41.50	41.40	0	13,717	0.00%
2020/10/20	1	41.40	0	0.00	41.40	1	13,680	0.01%
2020/10/19	5	41.50	0	0.00	41.45	5	13,652	0.04%
2020/10/13	0	0.00	1	41.65	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	5	41.44	41.45	-5	13,601	-0.04%
2020/10/07	1	41.15	1	41.45	41.15	0	13,557	0.00%
2020/10/06	0	0.00	1	41.50	41.50	-1	13,534	-0.01%
2020/10/05	7	41.34	0	0.00	41.20	7	13,460	0.05%
2020/09/30	0	0.00	3	41.83	41.90	-3	13,544	-0.02%
2020/09/29	0	0.00	12	41.53	41.65	-12	13,566	-0.09%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/25	2	40.85	2	40.98	40.80	0	13,727	0.00%
2020/09/24	25	40.81	2	40.65	40.60	23	13,700	0.17%
2020/09/23	22	41.59	1	41.75	41.75	21	13,275	0.16%
2020/09/22	4	41.93	1	42.10	41.90	3	13,140	0.02%
2020/09/21	5	42.47	1	42.45	42.40	4	13,295	0.03%
2020/09/17	0	0.00	2	43.30	43.25	-2	13,119	-0.02%
2020/09/15	0	0.00	3	43.60	43.75	-3	13,018	-0.02%
2020/09/14	0	0.00	14	43.44	43.65	-14	13,087	-0.11%
2020/09/11	0	0.00	3	43.35	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	2	43.10	43.05	-2	12,965	-0.02%
2020/09/09	42	41.93	10	42.05	42.25	32	12,854	0.25%
2020/09/07	2	42.30	5	42.40	42.45	-3	12,905	-0.02%
2020/09/02	15	42.23	0	0.00	42.20	15	13,346	0.11%
2020/09/01	5	42.68	0	0.00	42.80	5	13,346	0.04%
2020/08/31	3	42.85	0	0.00	42.80	3	13,272	0.02%
2020/08/28	0	0.00	3	43.20	43.30	-3	13,213	-0.02%
2020/08/27	0	0.00	30	43.20	43.10	-30	13,266	-0.23%
2020/08/26	0	0.00	5	43.35	43.40	-5	13,235	-0.04%
2020/08/25	0	0.00	34	43.34	43.40	-34	13,156	-0.26%
2020/08/24	10	41.40	0	0.00	41.70	10	12,833	0.08%
2020/08/21	2	41.43	2	41.80	41.80	0	12,897	0.00%
2020/08/20	2	41.45	0	0.00	41.40	2	12,766	0.02%
2020/08/19	0	0.00	2	42.93	42.75	-2	12,709	-0.02%
2020/08/17	30	42.40	6	42.27	42.50	24	12,560	0.19%
2020/08/13	0	0.00	1	42.10	42.00	-1	12,658	-0.01%
2020/08/11	2	42.00	0	0.00	41.75	2	12,660	0.02%
2020/08/10	0	0.00	5	41.50	41.75	-5	12,546	-0.04%
2020/08/07	11	41.20	0	0.00	41.15	11	12,544	0.09%
2020/08/06	4	41.40	2	41.78	41.55	2	12,531	0.02%
2020/08/05	2	41.28	4	41.50	41.40	-2	12,568	-0.02%
2020/08/04	1	41.30	2	41.35	41.30	-1	12,604	-0.01%
2020/08/03	5	41.45	0	0.00	41.25	5	12,627	0.04%
2020/07/31	9	41.73	4	41.91	41.75	5	12,603	0.04%
2020/07/30	1	41.90	2	42.50	42.20	-1	12,463	-0.01%
2020/07/29	2	41.90	1	42.25	41.80	1	12,418	0.01%
2020/07/28	1	41.55	1	41.95	41.70	0	12,617	0.00%
2020/07/24	3	42.05	0	0.00	42.00	3	12,880	0.02%
2020/07/22	0	0.00	1	42.80	43.10	-1	12,889	-0.01%
2020/07/21	2	42.48	2	42.78	42.50	0	12,846	0.00%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/15	3	43.00	0	0.00	42.80	3	13,046	0.02%
2020/07/14	10	42.90	0	0.00	42.70	10	13,170	0.08%
2020/07/13	2	43.00	6	42.88	43.00	-4	13,365	-0.03%
2020/07/10	3	42.45	1	42.45	42.40	2	13,490	0.01%
2020/07/09	8	42.94	2	43.05	42.80	6	13,702	0.04%
2020/07/07	0	0.00	5	43.45	43.30	-5	13,722	-0.04%
2020/07/06	0	0.00	4	43.24	43.30	-4	13,742	-0.03%
2020/07/03	0	0.00	3	42.55	42.80	-3	13,867	-0.02%
2020/07/01	1	42.25	0	0.00	42.30	1	14,311	0.01%
2020/06/30	25	43.87	0	0.00	43.90	25	14,307	0.17%
2020/06/24	0	0.00	10	44.20	44.15	-10	14,247	-0.07%
2020/06/23	5	43.55	2	44.00	44.00	3	14,476	0.02%
2020/06/22	5	43.55	0	0.00	43.60	5	14,552	0.03%
2020/06/18	10	43.62	1	43.85	43.85	9	14,934	0.06%
2020/06/17	0	0.00	1	44.15	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	21	44.23	44.10	-21	15,493	-0.14%
2020/06/15	2	43.30	0	0.00	43.10	2	16,095	0.01%
2020/06/12	6	43.05	0	0.00	43.25	6	16,407	0.04%
2020/06/11	3	43.45	0	0.00	43.60	3	16,848	0.02%
2020/06/10	0	0.00	2	44.65	44.60	-2	17,044	-0.01%
2020/06/08	0	0.00	10	43.95	43.85	-10	18,181	-0.06%
2020/06/05	5	43.50	0	0.00	43.50	5	18,324	0.03%
2020/06/03	0	0.00	1	43.45	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	12	42.93	42.95	-12	18,957	-0.06%
2020/06/01	6	42.88	7	42.89	42.50	-1	18,967	-0.01%
2020/05/29	11	41.76	7	41.92	42.40	4	18,961	0.02%
2020/05/28	5	42.09	0	0.00	42.05	5	18,742	0.03%
2020/05/27	0	0.00	2	42.60	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	9	42.62	42.45	-9	18,940	-0.05%
2020/05/25	3	41.08	1	41.45	41.70	2	18,867	0.01%
2020/05/22	7	41.66	11	41.73	41.70	-4	18,881	-0.02%
2020/05/21	0.1	42.60	21	42.44	42.70	-20.9	18,910	-0.11%
2020/05/20	0	0.00	12	42.28	42.25	-12	18,801	-0.06%
2020/05/19	0.1	42.00	6	41.97	42.00	-5.9	18,690	-0.03%
2020/05/18	0	0.00	1	41.35	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	1	41.20	41.15	-1	18,430	-0.01%
2020/05/14	2	40.70	0	0.00	40.55	2	18,263	0.01%
2020/05/13	6	40.83	0	0.00	40.95	6	18,156	0.03%
2020/05/12	3	40.83	1	41.20	41.20	2	18,167	0.01%
2020/05/11	1	41.15	2	41.33	41.20	-1	18,225	-0.01%
2020/05/08	1	40.80	1	41.15	40.65	0	18,241	0.00%
2020/05/07	7	40.51	5	40.60	40.50	2	18,279	0.01%
2020/05/06	1	40.35	1	40.65	40.55	0	18,315	0.00%
2020/05/05	5	40.86	0	0.00	40.65	5	18,380	0.03%
2020/05/04	12	40.87	0	0.00	40.75	12	18,411	0.07%
2020/04/30	0	0.00	15	42.27	42.30	-15	18,225	-0.08%
2020/04/29	0	0.00	13	41.25	41.05	-13	18,188	-0.07%
2020/04/28	0	0.00	1.6	40.21	40.30	-1.6	18,182	-0.01%
2020/04/27	0	0.00	1	40.20	40.10	-1	18,723	-0.01%
2020/04/22	1	38.50	0	0.00	39.45	1	18,721	0.01%
2020/04/21	3	39.48	1.5	39.15	39.00	1.5	18,670	0.01%
2020/04/20	6	40.17	0	0.00	40.10	6	18,566	0.03%
2020/04/16	0	0.00	10	40.20	40.20	-10	18,482	-0.05%
2020/04/15	0	0.00	9	40.92	41.05	-9	18,295	-0.05%
2020/04/14	2	40.40	2	40.60	40.65	0	18,190	0.00%
2020/04/13	2	39.68	2	39.65	39.50	0	18,003	0.00%
2020/04/09	10	38.40	1	38.10	38.20	9	17,767	0.05%
2020/04/08	1	37.90	9.5	37.87	37.95	-8.5	17,642	-0.05%
2020/04/07	14	37.29	0	0.00	37.25	14	17,403	0.08%
2020/04/01	0	0.00	3	37.30	37.40	-3	16,908	-0.02%
2020/03/30	0	0.00	16	38.02	37.90	-16	16,494	-0.10%
2020/03/27	5	38.05	0	0.00	38.30	5	16,359	0.03%
2020/03/26	0	0.00	2	37.45	37.30	-2	16,114	-0.01%
2020/03/25	1	37.10	0	0.00	37.10	1	16,112	0.01%
2020/03/24	4	36.78	0	0.00	36.25	4	15,922	0.03%
2020/03/23	6	36.08	0	0.00	36.00	6	15,817	0.04%
2020/03/20	0.1	37.50	0	0.00	37.50	0.1	15,842	0.00%
2020/03/19	0	0.00	1	35.00	34.85	-1	15,428	-0.01%
2020/03/17	5	37.38	0	0.00	37.35	5	15,127	0.03%
2020/03/16	2	38.08	0	0.00	38.05	2	14,810	0.01%
2020/03/13	17	38.13	1	39.65	39.65	16	14,425	0.11%
2020/03/12	2	40.70	1	40.80	40.50	1	13,472	0.01%
2020/03/11	32	42.35	0	0.00	42.15	32	13,056	0.25%
2020/03/10	1	42.30	5	42.40	42.35	-4	13,022	-0.03%
2020/03/09	18	42.44	1	42.35	42.35	17	12,848	0.13%
2020/03/03	2	44.10	0	0.00	44.15	2	12,548	0.02%
2020/03/02	1	43.70	0	0.00	43.95	1	12,678	0.01%
2020/02/27	5	44.40	10	44.40	44.45	-5	13,147	-0.04%
2020/02/24	23	45.18	0	0.00	45.00	23	13,338	0.17%
2020/02/21	2	45.55	0	0.00	45.70	2	13,244	0.02%
2020/02/20	5	45.95	0	0.00	46.10	5	13,321	0.04%
2020/02/19	0	0.00	6	46.30	46.35	-6	13,295	-0.05%
2020/02/17	5	45.75	0	0.00	45.95	5	13,316	0.04%
2020/02/12	0	0.00	10	46.55	46.35	-10	13,455	-0.07%
2020/02/11	5	45.75	2	45.90	46.00	3	13,347	0.02%
2020/02/10	0	0.00	47	45.08	45.15	-47	13,575	-0.35%
2020/02/07	5	45.45	0	0.00	45.40	5	14,026	0.04%
2020/02/06	0	0.00	20	45.75	46.00	-20	14,017	-0.14%
2020/02/05	3	44.65	23	45.38	45.40	-20	13,961	-0.14%
2020/02/04	11	44.17	11	44.84	45.05	0	13,912	0.00%
2020/02/03	0	0.00	1	43.90	44.15	-1	13,979	-0.01%
2020/01/31	0	0.00	5	45.10	45.05	-5	13,806	-0.04%
2020/01/30	50	45.08	25	44.80	45.00	25	13,719	0.18%
2020/01/13	2	46.60	0	0.00	46.80	2	12,734	0.02%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	0.2	46.00	46.00	-0.2	12,608	0.00%
2020/01/08	0	0.00	1.3	45.88	45.80	-1.3	12,623	-0.01%
2020/01/07	0	0.00	3	46.20	46.30	-3	12,548	-0.02%
2020/01/06	0	0.00	0.4	46.35	46.40	-0.4	12,563	0.00%
2020/01/03	0	0.00	3	46.60	46.75	-3	12,558	-0.02%
2019/12/31	0	0.00	1	46.70	46.40	-1	12,504	-0.01%
2019/12/20	10	46.80	0	0.00	46.75	10	12,650	0.08%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/13	0	0.00	2	46.78	47.15	-2	12,136	-0.02%
2019/12/12	0	0.00	1	46.05	46.05	-1	11,685	-0.01%
2019/12/11	1	46.10	203	45.95	45.95	-202	11,598	-1.74%	大賣/鉅額交易
2019/12/10	1	45.45	11	45.45	45.55	-10	11,447	-0.09%
2019/12/06	17	45.23	355	45.30	45.45	-338	11,572	-2.92%	大賣/鉅額交易
2019/12/05	0	0.00	12	45.30	45.50	-12	11,663	-0.10%
2019/12/04	69	44.73	0	0.00	44.80	69	11,452	0.60%
2019/12/02	11	44.50	0	0.00	44.80	11	11,513	0.10%
2019/11/29	5	44.93	2	44.90	44.80	3	11,431	0.03%
2019/11/28	30	45.46	20	45.35	45.40	10	11,208	0.09%
2019/11/27	28	45.65	31	45.80	45.85	-3	11,107	-0.03%
2019/11/26	0	0.00	23	46.29	46.00	-23	10,945	-0.21%
2019/11/25	0	0.00	19	46.02	46.10	-19	10,286	-0.18%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/19	8	45.27	0	0.00	45.55	8	9,880	0.08%
2019/11/18	5	45.37	25	45.30	45.60	-20	9,831	-0.20%
2019/11/14	210	45.09	0	0.00	45.10	210	9,986	2.10%	大買/鉅額交易
2019/11/13	182	45.38	0	0.00	45.30	182	10,209	1.78%	大買/鉅額交易
2019/11/12	111	45.49	0	0.00	45.55	111	10,259	1.08%	大買/鉅額交易
2019/11/11	0	0.00	3	45.15	45.20	-3	10,222	-0.03%
2019/11/08	1	45.55	0	0.00	45.60	1	10,236	0.01%
2019/11/07	28	45.51	0	0.00	45.50	28	10,148	0.28%
2019/11/06	10	45.81	5	45.80	45.85	5	9,873	0.05%
2019/11/05	5	45.25	0.1	44.95	44.95	4.9	9,380	0.05%
2019/11/04	0	0.00	4	44.95	44.95	-4	9,414	-0.04%
2019/11/01	6	44.35	0	0.00	44.55	6	9,445	0.06%
2019/10/31	1	44.70	0	0.00	44.55	1	9,553	0.01%
2019/10/30	0	0.00	2	45.45	45.45	-2	9,452	-0.02%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/25	0	0.00	26	45.49	45.50	-26	9,528	-0.27%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/17	3	45.22	0	0.00	45.30	3	9,504	0.03%
2019/10/15	1	44.90	5	45.20	44.95	-4	9,492	-0.04%
2019/10/09	8	44.03	0	0.00	43.90	8	9,473	0.08%
2019/10/07	1	44.10	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2	44.10	0	0.00	44.10	2	9,476	0.02%
2019/09/27	0	0.00	2	44.65	44.55	-2	9,708	-0.02%
2019/09/25	3	44.50	0	0.00	44.40	3	10,268	0.03%
2019/09/24	0	0.00	1	44.85	45.00	-1	10,405	-0.01%
2019/09/23	10	44.89	0	0.00	44.85	10	10,504	0.10%
2019/09/17	0	0.00	14	45.35	45.55	-14	10,693	-0.13%
2019/09/16	0	0.00	15	45.21	45.30	-15	10,762	-0.14%
2019/09/12	1	44.95	0	0.00	45.00	1	10,726	0.01%
2019/09/10	1	44.95	3	44.95	44.90	-2	10,813	-0.02%
2019/09/09	15	44.27	0	0.00	44.55	15	10,670	0.14%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/08/30	1	43.30	0	0.00	43.65	1	10,756	0.01%
2019/08/27	0	0.00	1	43.40	43.50	-1	10,851	-0.01%
2019/08/20	1	42.90	0	0.00	42.90	1	11,111	0.01%
2019/08/16	1	43.15	0	0.00	43.15	1	11,048	0.01%
2019/08/14	5	42.59	2	42.10	42.05	3	11,055	0.03%
2019/08/13	22	42.41	0	0.00	42.30	22	11,116	0.20%
2019/08/12	31.2	41.90	1	41.90	41.90	30.2	11,259	0.27%
2019/08/08	1	41.70	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.80	0	0.00	41.65	1	11,618	0.01%
2019/08/06	1	41.50	0	0.00	41.70	1	11,901	0.01%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	2	42.50	0	0.00	42.35	2	11,942	0.02%
2019/08/01	2	42.90	0	0.00	42.90	2	12,024	0.02%
2019/07/31	2.2	43.21	0	0.00	43.20	2.2	12,042	0.02%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/18	2	43.48	0	0.00	43.45	2	12,590	0.02%
2019/07/17	5	43.73	0.7	43.65	43.50	4.3	12,580	0.03%
2019/07/10	5	44.27	0	0.00	44.30	5	13,018	0.04%
2019/07/08	6	44.21	0	0.00	44.20	6	13,061	0.05%
2019/07/04	0	0.00	0	44.50	44.35	0	13,236	0.00%
2019/07/03	0	0.00	6	46.05	46.10	-6	13,177	-0.05%
2019/07/02	0	0.00	8	46.30	46.25	-8	13,031	-0.06%
2019/06/28	0	0.00	0	45.85	45.85	0	12,611	0.00%
2019/06/27	0	0.00	9	45.77	45.80	-9	12,572	-0.07%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	1.1	44.95	44.90	-1.1	12,607	-0.01%
2019/06/17	0	0.00	1.1	44.20	44.10	-1.1	12,868	-0.01%
2019/06/12	0	0.00	1.1	44.02	44.35	-1.1	13,250	-0.01%
2019/06/11	1	44.35	0.1	44.45	44.45	1	13,372	0.01%
2019/06/10	1	44.00	0.1	44.15	44.15	1	13,370	0.01%
2019/06/06	0.1	43.25	0	43.25	43.15	0.1	13,441	0.00%
2019/06/04	0	0.00	0	43.90	43.90	0	13,470	0.00%
2019/06/03	0	0.00	0	43.70	43.65	0	13,451	0.00%
2019/05/31	0	0.00	1	43.20	43.25	-1	13,432	-0.01%
2019/05/29	1.2	42.30	0	0.00	42.45	1.2	13,576	0.01%
2019/05/27	0	0.00	0	42.40	42.30	0	13,665	0.00%
2019/05/24	1	42.00	0	0.00	42.00	1	13,806	0.01%
2019/05/23	0	0.00	0	42.75	42.50	0	13,755	0.00%
2019/05/21	0	0.00	1	42.91	43.05	-1	13,864	-0.01%
2019/05/17	11	42.01	0	0.00	41.90	11	13,636	0.08%
2019/05/16	11	42.47	0	0.00	42.00	11	13,498	0.08%
2019/05/14	23	43.02	0	0.00	43.15	23	13,373	0.17%
2019/05/13	11	43.80	0	0.00	43.80	11	13,270	0.08%
2019/05/09	3	44.73	0	0.00	44.60	3	13,436	0.02%
2019/05/07	2	45.45	0	0.00	45.40	2	13,491	0.01%
2019/05/06	2.2	45.62	0	0.00	45.60	2.2	13,686	0.02%
2019/05/03	2	46.23	1	46.20	46.15	1	13,628	0.01%
2019/05/02	0	0.00	3	46.27	46.40	-3	13,506	-0.02%
2019/04/26	1	45.30	0	0.00	45.50	1	13,449	0.01%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	1	44.85	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	2	45.25	0	0.00	45.30	2	14,477	0.01%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/11	1	45.55	0	0.00	45.55	1	14,325	0.01%
2019/04/10	0	0.00	12	45.45	45.50	-12	14,249	-0.08%
2019/04/09	1	45.70	0	0.00	45.75	1	14,189	0.01%
2019/04/08	0.2	45.45	0	0.00	45.35	0.2	14,074	0.00%
2019/04/01	1	45.85	0	0.00	45.60	1	13,728	0.01%
2019/03/29	0	0.00	1	46.00	46.00	-1	13,562	-0.01%
2019/03/28	2	44.65	0	0.00	45.10	2	13,404	0.01%
2019/03/27	5	44.98	0	0.00	44.95	5	13,331	0.04%
2019/03/26	1.2	45.52	0	0.00	45.50	1.2	13,224	0.01%
2019/03/25	25	45.67	0	0.00	45.55	25	13,349	0.19%
2019/03/20	0	0.00	19	47.21	47.15	-19	13,050	-0.15%
2019/03/19	0	0.00	3	46.78	46.95	-3	12,850	-0.02%
2019/03/18	0	0.00	2	45.93	46.00	-2	12,664	-0.02%
2019/03/13	12	45.25	0	0.00	45.25	12	12,434	0.10%
2019/03/08	6	44.70	0	0.00	44.70	6	12,490	0.05%
2019/03/05	3	45.18	0	0.00	45.10	3	12,846	0.02%
2019/03/04	4	44.84	1	45.15	45.15	3	12,921	0.02%
2019/02/27	1	45.50	0	0.00	45.50	1	12,758	0.01%
2019/02/25	2	45.13	0	0.00	45.30	2	12,239	0.02%
2019/02/20	2	45.00	0	0.00	45.05	2	12,003	0.02%
2019/02/14	0	0.00	2	44.55	44.50	-2	11,660	-0.02%
2019/02/12	1	44.40	0	0.00	44.30	1	11,447	0.01%
2019/01/29	1	44.65	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	4	44.50	44.60	-4	10,954	-0.04%
2019/01/25	1	44.00	1	44.00	44.00	0	10,827	0.00%
2019/01/24	4	44.09	0	0.00	44.05	4	10,643	0.04%
2019/01/23	0	0.00	1	44.30	44.30	-1	10,634	-0.01%
2019/01/22	1	44.15	0	0.00	44.25	1	10,710	0.01%
2019/01/18	1	44.15	0	0.00	44.15	1	10,904	0.01%
2019/01/17	0	0.00	1	44.10	44.05	-1	11,002	-0.01%
2019/01/16	8	44.01	0	0.00	44.00	8	10,922	0.07%
2019/01/15	2	44.63	1	44.65	44.60	1	10,614	0.01%
2019/01/14	1	45.05	0	0.00	45.00	1	10,342	0.01%
2019/01/11	3	46.30	0	0.00	45.95	3	10,140	0.03%
2019/01/09	0	0.00	2	46.38	47.05	-2	10,011	-0.02%
2019/01/08	2	45.80	0	0.00	45.70	2	9,975	0.02%
2019/01/07	2	45.73	2	46.00	45.95	0	10,273	0.00%
2019/01/04	3	45.43	3	45.53	45.30	0	10,445	0.00%
2019/01/03	1	45.80	1	46.20	45.80	0	10,903	0.00%
2019/01/02	6	46.23	0	0.00	46.10	6	11,063	0.05%
2018/12/28	2	46.58	2	46.88	47.05	0	11,114	0.00%
2018/12/26	0	0.00	3	46.68	46.50	-3	11,549	-0.03%
2018/12/24	3	46.60	0	0.00	46.85	3	11,927	0.03%
2018/12/21	3	46.90	0	0.00	47.30	3	12,410	0.02%
2018/12/20	1	47.05	1	47.30	47.05	0	12,555	0.00%
2018/12/19	0	0.00	1	47.20	47.30	-1	12,580	-0.01%
2018/12/18	1	47.15	0	0.00	47.05	1	12,666	0.01%
2018/12/17	1	47.65	2	47.75	47.75	-1	12,959	-0.01%
2018/12/14	1	47.60	1	48.05	47.45	0	13,129	0.00%
2018/12/12	1.1	47.57	0	0.00	47.55	1.1	13,095	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.40	1	47.75	47.50	0	12,977	0.00%
2018/11/30	7	48.81	0	0.00	48.80	7	12,724	0.06%
2018/11/28	6	48.93	0	0.00	48.85	6	12,400	0.05%
2018/11/27	3	49.25	0	0.00	49.10	3	12,281	0.02%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/13	1	49.70	0	0.00	51.00	1	12,510	0.01%
2018/11/09	0.2	50.80	0	0.00	51.10	0.2	12,793	0.00%
2018/11/08	0	0.00	1	50.80	50.90	-1	12,772	-0.01%
2018/11/05	0.4	49.20	0	0.00	49.20	0.4	12,683	0.00%
2018/10/26	2	46.85	0	0.00	47.10	2	12,485	0.02%
2018/10/23	0	0.00	1	49.60	49.55	-1	12,184	-0.01%
2018/10/16	2	49.90	0	0.00	49.70	2	12,337	0.02%
2018/10/11	0	0.00	70	49.65	49.65	-70	11,865	-0.59%
2018/10/05	1	50.50	7	51.60	50.90	-6	11,086	-0.05%
2018/10/03	1	51.80	0	0.00	51.80	1	10,746	0.01%
2018/09/28	0	0.00	0.1	51.80	51.80	-0.1	10,484	0.00%
2018/09/27	0	0.00	1	51.50	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	1	51.10	51.00	-1	10,162	-0.01%
2018/09/21	1	50.90	0	0.00	51.10	1	10,288	0.01%
2018/09/20	0	0.00	2	50.45	50.40	-2	9,862	-0.02%
2018/09/14	9	50.10	0	0.00	50.10	9	10,481	0.09%
2018/09/13	20	49.95	0	0.00	49.90	20	10,634	0.19%
2018/09/10	1	49.50	1	49.50	49.40	0	11,238	0.00%
2018/09/07	1	49.50	0	0.00	49.50	1	11,443	0.01%
2018/09/05	10	50.50	0	0.00	50.20	10	11,510	0.09%
2018/09/03	40	50.60	0	0.00	50.60	40	11,551	0.35%
2018/08/27	0	0.00	10	50.49	50.70	-10	11,774	-0.08%
2018/08/22	1	49.95	0	0.00	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	1	49.95	49.90	-1	12,024	-0.01%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/15	0.1	50.20	0	0.00	50.10	0.1	11,943	0.00%
2018/08/13	8	50.10	1	50.00	50.10	7	12,264	0.06%
2018/08/10	1	50.90	9	50.81	50.90	-8	12,319	-0.06%
2018/08/09	5	50.40	0	0.00	50.40	5	12,483	0.04%
2018/08/02	5	50.70	0	0.00	50.20	5	13,141	0.04%
2018/07/30	1	50.20	5	50.20	50.40	-4	12,966	-0.03%
2018/07/26	8	50.10	0	0.00	50.30	8	13,168	0.06%
2018/07/18	0	0.00	0.6	50.80	50.80	-0.6	13,137	0.00%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/06	0	0.00	58	49.50	49.45	-58	13,375	-0.43%
2018/06/29	0	0.00	2	50.80	51.10	-2	13,434	-0.01%
2018/06/27	2	50.50	0	0.00	50.50	2	13,279	0.02%
2018/06/22	0.5	53.70	56	53.60	53.70	-55.5	12,586	-0.44%
2018/06/20	0	0.00	2	53.80	53.70	-2	12,714	-0.02%
2018/06/13	0	0.00	11.5	53.90	54.00	-11.5	12,056	-0.10%
2018/06/12	1	53.50	0.1	53.50	53.50	0.9	12,349	0.01%
2018/06/08	1	53.80	0	0.00	53.80	1	12,317	0.01%
2018/06/06	0	0.00	13	53.10	53.30	-13	12,473	-0.10%
2018/06/05	0	0.00	3	52.60	53.00	-3	12,369	-0.02%
2018/06/01	3	51.90	0	0.00	51.80	3	12,348	0.02%
2018/05/31	0	0.00	2	51.95	52.10	-2	12,376	-0.02%
2018/05/30	2	51.55	0	0.00	51.20	2	12,242	0.02%
2018/05/23	0	0.00	2	53.60	53.30	-2	12,693	-0.02%
2018/05/21	0.3	53.00	1	52.80	53.20	-0.7	12,638	-0.01%
2018/05/18	0	0.00	1	52.70	52.90	-1	12,560	-0.01%
2018/05/16	0	0.00	10	51.98	52.20	-10	12,388	-0.08%
2018/05/15	0	0.00	10	51.20	51.20	-10	12,430	-0.08%
2018/05/14	20	51.80	1	51.90	51.80	19	12,756	0.15%
2018/05/11	1	51.70	0	0.00	51.80	1	12,840	0.01%
2018/05/10	0	0.00	4	51.00	51.00	-4	12,734	-0.03%
2018/05/08	0.2	50.70	0	0.00	50.70	0.2	12,895	0.00%
2018/04/30	0.2	50.90	0	0.00	51.00	0.2	13,175	0.00%
2018/04/16	0.2	50.60	0	0.00	50.60	0.2	14,244	0.00%
2018/04/13	0.4	51.10	0	0.00	51.20	0.4	14,345	0.00%
2018/04/12	5	51.06	0	0.00	51.00	5	14,474	0.03%
2018/04/11	2	51.00	2	51.50	51.00	0	14,669	0.00%
2018/04/09	2	50.00	0	0.00	50.30	2	14,670	0.01%
2018/03/30	2	50.20	0	0.00	50.10	2	14,685	0.01%
2018/03/27	0	0.00	2	50.60	50.70	-2	14,619	-0.01%
2018/03/23	1	50.40	0	0.00	50.30	1	14,657	0.01%
2018/03/22	114	52.10	1	52.00	51.80	113	14,418	0.78%	大買/鉅額交易
2018/03/12	0	0.00	2	51.30	51.80	-2	14,194	-0.01%
2018/03/05	7	50.37	0	0.00	50.10	7	15,600	0.04%
2018/03/02	6.9	51.04	0	0.00	50.80	6.9	15,494	0.04%
2018/02/26	1	52.30	1	52.00	52.20	0	15,360	0.00%
2018/02/12	6	50.87	0	0.00	51.00	6	16,782	0.04%
2018/02/06	0	0.00	1	50.20	49.20	-1	16,301	-0.01%
2018/01/30	1	53.20	0	0.00	53.10	1	15,396	0.01%
2018/01/22	0	0.00	1	54.00	54.10	-1	15,357	-0.01%
2018/01/18	0	0.00	4.2	54.09	53.80	-4.2	15,268	-0.03%
2018/01/17	0	0.00	71	54.00	54.20	-71	15,074	-0.47%
2018/01/16	0	0.00	2	54.35	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	2	54.15	54.10	-2	14,546	-0.01%
2018/01/10	16	53.00	4	53.40	53.00	12	14,236	0.08%
2018/01/09	0	0.00	18	52.31	52.50	-18	14,055	-0.13%
2018/01/08	5	52.30	0	0.00	52.50	5	13,984	0.04%
2018/01/05	5	52.10	0	0.00	52.20	5	13,900	0.04%
2018/01/04	5	51.50	0	0.00	51.90	5	13,779	0.04%
2018/01/03	55	51.40	0	0.00	51.50	55	13,865	0.40%
2018/01/02	0	0.00	0.5	50.80	51.00	-0.5	13,535	0.00%