富邦金 (2881)-元大-文心券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/15	3	73.70	85.5	73.08	73.80	-82.5	16,076	-0.51%
2024/05/13	1.1	71.29	6.1	71.09	71.50	-5.1	15,535	-0.03%
2024/05/10	2	71.25	34.3	71.17	71.80	-32.2	15,359	-0.21%
2024/05/09	2.1	69.71	0.2	69.70	69.90	1.9	14,925	0.01%
2024/05/08	1	69.60	0	0.00	69.90	1	14,769	0.01%
2024/05/07	1	69.90	8	70.00	69.90	-7	14,815	-0.05%
2024/05/06	8.1	70.00	11.7	69.90	70.00	-3.6	14,722	-0.02%
2024/05/03	1	68.90	0	0.00	69.00	1	14,643	0.01%
2024/05/02	0	0.00	1	69.50	69.00	-1	14,623	-0.01%
2024/04/30	1	69.30	0.1	69.40	69.10	0.9	14,584	0.01%
2024/04/29	0	68.70	7.3	68.70	69.40	-7.2	14,502	-0.05%
2024/04/26	8	67.85	0.1	68.00	67.60	8	14,280	0.06%
2024/04/25	3.2	66.31	0	0.00	66.40	3.2	14,183	0.02%
2024/04/24	0	66.90	0.2	66.82	66.80	-0.2	14,297	0.00%
2024/04/23	0	0.00	0.1	66.50	66.30	-0.1	14,674	0.00%
2024/04/22	1	65.90	1	66.40	66.20	0	14,818	0.00%
2024/04/19	2.4	65.00	37	65.01	65.00	-34.6	14,682	-0.24%
2024/04/18	2.2	65.59	0	0.00	66.30	2.2	14,312	0.02%
2024/04/17	0.3	66.02	0	0.00	66.00	0.3	14,158	0.00%
2024/04/16	6.2	66.09	1.1	66.84	65.70	5.1	14,009	0.04%
2024/04/15	1.4	67.57	2	67.75	67.40	-0.6	13,715	0.00%
2024/04/12	2.3	67.83	1.3	67.95	67.80	1	13,827	0.01%
2024/04/11	11.3	68.30	0.3	68.66	68.40	11.1	13,737	0.08%
2024/04/10	0.2	69.68	0	0.00	69.20	0.2	13,540	0.00%
2024/04/09	0.1	69.75	0	0.00	70.00	0.1	13,590	0.00%
2024/04/08	0.1	68.70	2.3	68.79	68.70	-2.2	13,482	-0.02%
2024/04/03	2.2	68.72	0	0.00	68.60	2.2	13,479	0.02%
2024/04/02	1	69.30	0	0.00	69.50	1	13,362	0.01%
2024/04/01	0	0.00	2	69.70	69.50	-2	13,371	-0.01%
2024/03/29	0	0.00	0.1	69.70	69.70	-0.1	13,366	0.00%
2024/03/28	2	69.40	0.1	69.60	69.30	1.9	13,306	0.01%
2024/03/27	0	0.00	4	69.78	69.80	-4	13,244	-0.03%
2024/03/26	0.2	69.20	0	0.00	69.60	0.2	13,283	0.00%
2024/03/25	0.1	69.20	0	0.00	69.00	0.1	13,373	0.00%
2024/03/22	0	69.43	0.1	69.90	69.60	-0.1	13,255	0.00%
2024/03/21	0	0.00	3.8	70.15	70.70	-3.8	13,122	-0.03%
2024/03/20	1	69.90	3.6	69.94	69.60	-2.6	13,290	-0.02%
2024/03/19	0.4	69.50	23.3	69.74	69.80	-22.9	13,945	-0.16%
2024/03/18	0	0.00	0.1	69.50	69.50	-0.1	13,834	0.00%
2024/03/15	13	69.50	0.4	69.60	69.60	12.6	13,747	0.09%
2024/03/14	20.2	70.70	6.3	70.10	70.70	13.9	13,274	0.10%
2024/03/13	6.7	69.24	1.1	69.68	69.90	5.6	13,016	0.04%
2024/03/12	0	0.00	0.9	69.36	69.70	-0.9	13,025	-0.01%
2024/03/11	2.3	69.55	0	0.00	69.20	2.3	12,911	0.02%
2024/03/08	16.3	69.05	8.7	68.94	69.20	7.6	12,838	0.06%
2024/03/07	2	67.95	12.1	68.22	68.10	-10.1	12,575	-0.08%
2024/03/06	0	67.40	3	67.60	67.30	-3	12,463	-0.02%
2024/03/04	0.5	67.40	2.3	67.29	67.40	-1.8	12,816	-0.01%
2024/03/01	1	67.40	9.3	67.65	67.40	-8.3	12,878	-0.06%
2024/02/29	1.1	66.89	1.6	67.44	68.00	-0.5	12,846	0.00%
2024/02/27	8	67.00	4.5	66.96	66.90	3.5	12,588	0.03%
2024/02/26	1	66.60	1.6	66.83	66.90	-0.6	12,529	0.00%
2024/02/23	10.1	66.75	4.5	66.60	66.60	5.7	12,538	0.05%
2024/02/22	2	66.20	10.3	66.49	66.50	-8.3	12,925	-0.06%
2024/02/21	0.5	66.17	15	66.30	66.30	-14.6	13,007	-0.11%
2024/02/20	1.1	66.38	20.2	66.30	66.50	-19.1	13,092	-0.15%
2024/02/19	1	65.90	3.6	65.99	66.10	-2.6	13,089	-0.02%
2024/02/16	1.1	65.32	0.1	65.30	65.90	1	13,316	0.01%
2024/02/15	3	65.23	4.4	65.25	65.30	-1.4	13,218	-0.01%
2024/02/05	0	64.70	0.1	64.70	64.70	-0.1	12,987	0.00%
2024/02/02	1	64.60	0.1	64.60	64.90	0.9	12,851	0.01%
2024/02/01	0	0.00	1.3	64.68	64.80	-1.3	12,788	-0.01%
2024/01/31	0.1	64.40	1	64.50	64.50	-0.9	12,743	-0.01%
2024/01/30	0.1	64.35	3	64.50	64.30	-2.9	12,664	-0.02%
2024/01/29	0.1	64.70	0	0.00	64.80	0.1	12,620	0.00%
2024/01/26	0	0.00	10	64.83	64.80	-10	12,633	-0.08%
2024/01/24	0	0.00	2.7	64.36	64.40	-2.7	12,680	-0.02%
2024/01/22	0.2	63.35	0	0.00	63.20	0.2	12,692	0.00%
2024/01/19	10.3	62.42	0	0.00	63.00	10.3	12,624	0.08%
2024/01/18	2.2	62.31	1.1	62.01	62.30	1.1	12,575	0.01%
2024/01/17	23.3	62.66	0	0.00	62.30	23.3	12,378	0.19%
2024/01/16	10.4	63.23	0	0.00	63.20	10.4	12,011	0.09%
2024/01/15	0.1	64.20	0.3	64.10	64.10	-0.2	11,979	0.00%
2024/01/12	0.2	64.00	0	0.00	64.10	0.2	12,266	0.00%
2024/01/11	1.1	64.01	0	0.00	63.90	1.1	12,340	0.01%
2024/01/10	0.1	64.00	1	64.10	64.00	-0.9	12,641	-0.01%
2024/01/09	4.2	64.29	0	0.00	64.00	4.2	12,669	0.03%
2024/01/08	0.1	64.10	0.3	64.58	64.10	-0.2	12,707	0.00%
2024/01/05	1.1	63.13	0	0.00	63.20	1.1	12,586	0.01%
2024/01/04	5	63.50	0	0.00	63.50	5	12,612	0.04%
2024/01/03	3.5	63.72	0	0.00	63.70	3.5	12,742	0.03%
2024/01/02	0.1	64.20	1.1	64.66	64.60	-1	12,604	-0.01%
2023/12/29	0.1	64.60	1	64.70	64.80	-0.9	12,693	-0.01%
2023/12/28	0	0.00	4.5	64.66	64.90	-4.5	12,834	-0.04%
2023/12/27	0.1	64.30	1.2	64.47	64.60	-1	12,812	-0.01%
2023/12/26	0.1	64.10	0.7	64.20	64.30	-0.6	12,796	0.00%
2023/12/22	0	0.00	1	63.40	63.50	-1	12,920	-0.01%
2023/12/21	3	63.40	0	0.00	63.40	3	13,057	0.02%
2023/12/20	0	0.00	0.1	63.90	63.60	-0.1	13,042	0.00%
2023/12/19	3	63.87	0	0.00	63.90	3	13,026	0.02%
2023/12/18	3	64.37	3.1	64.40	64.50	-0.1	13,092	0.00%
2023/12/15	0	0.00	4.3	64.99	65.10	-4.3	13,080	-0.03%
2023/12/14	0	0.00	31.1	64.05	65.20	-31.1	12,662	-0.25%
2023/12/12	2	63.10	0	0.00	63.10	2	11,987	0.02%
2023/12/11	10.4	62.80	1.2	62.90	62.90	9.3	11,981	0.08%
2023/12/08	11.3	62.92	0.3	63.20	63.20	11	11,956	0.09%
2023/12/07	21	62.94	0	0.00	63.20	21	11,888	0.18%
2023/12/06	0	63.90	10	64.20	63.80	-10	11,678	-0.09%
2023/12/05	10.2	63.70	0	0.00	64.10	10.2	11,639	0.09%
2023/12/04	0	0.00	18.1	64.40	64.40	-18.1	11,562	-0.16%
2023/12/01	11	63.72	0	0.00	63.80	11	11,614	0.09%
2023/11/30	0.3	63.98	0.2	64.00	64.40	0.1	11,635	0.00%
2023/11/28	0	0.00	2.2	63.96	63.90	-2.2	11,377	-0.02%
2023/11/27	0	0.00	1.4	63.97	63.50	-1.4	11,505	-0.01%
2023/11/24	1.8	63.95	4.3	63.97	63.90	-2.4	11,496	-0.02%
2023/11/22	2	64.40	20	64.65	64.60	-18	11,573	-0.16%
2023/11/21	1	64.40	31.1	64.84	64.90	-30.1	11,556	-0.26%
2023/11/20	1	63.20	1.7	63.30	63.50	-0.7	11,121	-0.01%
2023/11/17	0	62.80	0	0.00	63.20	0	11,019	0.00%
2023/11/16	0	0.00	3.8	62.85	62.90	-3.8	10,907	-0.04%
2023/11/15	3	62.70	3.1	62.49	62.70	-0.1	10,849	0.00%
2023/11/14	0.1	61.70	0.7	61.70	61.70	-0.6	10,586	-0.01%
2023/11/13	1	61.80	22.1	61.69	61.70	-21.1	10,655	-0.20%
2023/11/10	0.1	61.50	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0	0.00	2.8	61.64	61.70	-2.8	11,043	-0.03%
2023/11/08	0.8	61.50	0.2	61.50	61.70	0.6	11,345	0.01%
2023/11/07	1	61.30	0	0.00	61.50	1	11,421	0.01%
2023/11/06	0.2	61.60	1	61.60	61.50	-0.9	11,533	-0.01%
2023/11/03	0.1	61.00	3	60.97	61.30	-2.9	11,525	-0.03%
2023/11/01	0	0.00	1	59.90	60.00	-1	11,598	-0.01%
2023/10/30	0	0.00	0.1	59.90	59.80	-0.1	11,953	0.00%
2023/10/26	3.4	59.75	0	0.00	59.60	3.4	12,483	0.03%
2023/10/24	0	0.00	0.1	60.00	59.90	-0.1	12,831	0.00%
2023/10/23	2.2	59.91	0.2	60.10	59.90	2	12,972	0.02%
2023/10/20	3.8	59.78	12	60.77	60.70	-8.2	12,837	-0.06%
2023/10/19	0.9	61.10	12	61.30	61.00	-11.1	12,622	-0.09%
2023/10/18	0.3	60.99	0.3	61.30	61.40	0	12,692	0.00%
2023/10/16	0.5	60.90	0	0.00	61.00	0.5	13,008	0.00%
2023/10/13	2.7	60.92	1	61.06	60.90	1.7	13,435	0.01%
2023/10/12	5	61.10	10	61.50	61.70	-5	13,830	-0.04%
2023/10/11	0	61.40	0	0.00	61.60	0	13,883	0.00%
2023/10/06	1	60.70	0	0.00	60.70	1	13,848	0.01%
2023/10/05	12.1	60.34	5.4	59.91	60.50	6.7	14,091	0.05%
2023/10/04	2.2	59.81	0.3	60.00	59.70	1.9	14,204	0.01%
2023/10/03	2.2	60.50	0	0.00	60.50	2.2	14,058	0.02%
2023/10/02	1	60.70	0	0.00	60.80	1	14,187	0.01%
2023/09/28	0.4	61.16	0	0.00	60.70	0.4	14,444	0.00%
2023/09/27	0.2	60.32	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	0.3	60.61	49	60.65	60.60	-48.7	14,355	-0.34%
2023/09/25	0.7	61.32	0	0.00	61.30	0.7	14,201	0.00%
2023/09/22	3	61.10	0	0.00	61.00	3	14,276	0.02%
2023/09/21	1.4	61.39	0	0.00	61.40	1.4	14,252	0.01%
2023/09/20	0.1	62.30	2.1	61.92	62.10	-2	14,145	-0.01%
2023/09/19	0.1	62.70	0.2	62.80	62.60	-0.1	14,108	0.00%
2023/09/18	0	0.00	1	62.60	62.80	-1	14,238	-0.01%
2023/09/15	1	62.70	0	0.00	62.50	1	14,283	0.01%
2023/09/13	3	62.27	0.5	62.40	62.40	2.5	14,265	0.02%
2023/09/12	0	62.10	7.4	62.01	62.10	-7.4	14,457	-0.05%
2023/09/11	5.1	61.82	0	0.00	61.90	5.1	14,442	0.03%
2023/09/08	2	61.60	0	0.00	61.80	2	14,636	0.01%
2023/09/07	0	0.00	1	61.40	61.20	-1	14,888	-0.01%
2023/09/06	2.4	61.50	0	0.00	61.40	2.4	14,932	0.02%
2023/09/05	5.5	62.00	0	0.00	61.80	5.5	14,867	0.04%
2023/09/04	11	62.27	5	62.30	62.20	6	15,154	0.04%
2023/09/01	0	64.70	0	0.00	64.80	0	15,252	0.00%
2023/08/31	4.1	64.30	0	0.00	63.60	4.1	15,202	0.03%
2023/08/30	0.2	64.31	1	64.40	64.50	-0.8	15,332	-0.01%
2023/08/29	0	64.20	0	0.00	64.40	0	15,360	0.00%
2023/08/28	12.1	62.80	2	63.90	64.10	10.1	15,470	0.06%
2023/08/25	3.1	63.09	0	0.00	62.80	3.1	15,792	0.02%
2023/08/23	1.1	63.00	0	0.00	62.80	1.1	15,914	0.01%
2023/08/22	1	62.80	0	0.00	62.80	1	15,989	0.01%
2023/08/21	1.1	63.20	1.2	62.77	63.10	-0.1	16,090	0.00%
2023/08/18	1.1	62.40	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	1.1	61.78	14.2	62.59	62.50	-13.1	16,188	-0.08%
2023/08/16	2.8	62.73	0.1	62.50	62.50	2.7	16,093	0.02%
2023/08/15	2.3	63.27	0	0.00	63.50	2.3	16,282	0.01%
2023/08/14	10.1	63.78	2.2	64.23	63.90	7.9	16,421	0.05%
2023/08/11	0	0.00	1	65.90	65.40	-1	16,400	-0.01%
2023/08/10	0	0.00	0.5	65.40	65.40	-0.5	16,416	0.00%
2023/08/09	2	64.90	0	0.00	65.30	2	16,407	0.01%
2023/08/08	2	65.00	0	0.00	65.20	2	16,380	0.01%
2023/08/07	0.5	65.50	1	65.60	65.50	-0.5	16,382	0.00%
2023/08/02	3.6	65.23	19	65.05	65.10	-15.5	16,297	-0.09%
2023/08/01	3.2	65.61	3.1	65.87	66.50	0.1	15,960	0.00%
2023/07/31	11.1	66.31	7.2	66.13	65.50	3.9	15,665	0.02%
2023/07/28	1.1	65.03	6	65.23	65.40	-4.9	15,362	-0.03%
2023/07/27	150.1	65.09	158.4	65.69	65.50	-8.4	15,296	-0.05%	大買/大賣/
2023/07/26	8	63.38	0	0.00	64.50	8	15,046	0.05%
2023/07/25	1.1	62.81	0	0.00	62.90	1.1	15,020	0.01%
2023/07/24	0	0.00	0.1	62.90	62.60	-0.1	15,005	0.00%
2023/07/21	5.1	62.87	10.4	62.96	63.00	-5.3	15,021	-0.04%
2023/07/20	20	63.47	0	0.00	63.50	20	14,889	0.13%
2023/07/19	7	65.20	13.3	65.01	64.80	-6.3	14,630	-0.04%
2023/07/18	9.1	65.42	4	65.00	65.60	5.1	14,191	0.04%
2023/07/17	1	64.08	8.2	64.22	65.00	-7.2	13,720	-0.05%
2023/07/14	0.1	62.30	0	0.00	62.50	0.1	13,211	0.00%
2023/07/13	0.1	61.90	1.1	61.72	61.70	-1	13,027	-0.01%
2023/07/12	1.2	61.83	2	61.55	62.00	-0.8	12,912	-0.01%
2023/07/11	3.5	61.35	2	61.30	61.40	1.5	12,824	0.01%
2023/07/10	1.1	60.03	0	0.00	60.20	1.1	12,675	0.01%
2023/07/07	11.1	59.83	0	0.00	60.00	11.1	12,651	0.09%
2023/07/06	13.4	60.36	0	0.00	60.30	13.4	12,548	0.11%
2023/07/05	8	61.16	0.1	61.00	61.00	7.9	12,260	0.06%
2023/07/04	1.5	60.89	0	0.00	60.90	1.5	12,220	0.01%
2023/07/03	0	0.00	1	61.10	61.30	-1	12,203	-0.01%
2023/06/30	3	60.90	0	0.00	60.80	3	12,278	0.02%
2023/06/29	10.1	61.30	0.1	61.70	61.30	10	12,180	0.08%
2023/06/28	0.1	61.10	0.3	61.06	61.40	-0.2	12,081	0.00%
2023/06/27	4.1	60.75	0	0.00	60.60	4.1	12,038	0.03%
2023/06/26	3.1	60.91	0	0.00	60.80	3.1	11,997	0.03%
2023/06/21	0	61.30	1	61.30	61.40	-1	11,924	-0.01%
2023/06/20	2.1	61.20	0	0.00	61.10	2.1	11,955	0.02%
2023/06/19	2.2	61.00	1	60.90	61.30	1.2	12,081	0.01%
2023/06/16	1.7	61.47	0	0.00	61.10	1.7	12,007	0.01%
2023/06/15	1.3	61.58	0.2	61.70	61.60	1.1	11,954	0.01%
2023/06/14	0	61.90	2.1	61.95	61.80	-2.1	12,219	-0.02%
2023/06/13	22	60.80	0	0.00	61.10	22	12,343	0.18%
2023/06/12	14.2	61.29	0	0.00	61.20	14.2	12,213	0.12%
2023/06/09	0.2	61.11	0	0.00	61.20	0.2	12,360	0.00%
2023/06/08	6	60.74	0	0.00	60.80	6	12,494	0.05%
2023/06/07	0.5	61.80	5	61.94	61.80	-4.5	12,352	-0.04%
2023/06/06	0.8	61.70	0	0.00	61.90	0.8	12,304	0.01%
2023/06/05	11	62.30	7.4	61.91	61.70	3.6	12,299	0.03%
2023/06/02	0.9	60.50	1	60.50	60.60	-0.1	12,012	0.00%
2023/06/01	3.1	60.21	3	60.40	60.40	0.1	12,041	0.00%
2023/05/31	1	61.10	0	0.00	60.80	1	11,927	0.01%
2023/05/30	1	61.00	1.2	61.05	60.80	-0.1	11,582	0.00%
2023/05/29	0	61.00	8	61.35	61.10	-8	11,633	-0.07%
2023/05/26	3	60.30	0.1	60.80	60.50	3	11,608	0.03%
2023/05/25	6.1	60.53	0.2	60.55	60.40	5.9	11,589	0.05%
2023/05/24	6.6	61.12	0	0.00	61.40	6.6	11,565	0.06%
2023/05/23	2	61.70	1	62.00	61.40	1	11,496	0.01%
2023/05/22	1.1	61.42	1	61.80	61.70	0.1	11,417	0.00%
2023/05/19	4.1	61.45	1.9	61.45	61.60	2.2	11,470	0.02%
2023/05/18	0.2	60.20	19	60.53	61.10	-18.8	11,160	-0.17%
2023/05/17	11	60.00	0	0.00	60.20	11	10,900	0.10%
2023/05/16	0	0.00	6	59.55	59.80	-6	10,761	-0.06%
2023/05/15	0	0.00	6	59.02	59.40	-6	10,721	-0.06%
2023/05/11	3	59.47	2	59.40	59.50	1	10,614	0.01%
2023/05/10	2	59.05	0	0.00	59.20	2	10,585	0.02%
2023/05/09	4	59.38	0.1	59.40	59.50	3.9	10,632	0.04%
2023/05/08	4	59.20	3	59.37	59.40	1	10,733	0.01%
2023/05/04	0.2	58.80	0	0.00	59.10	0.2	10,960	0.00%
2023/05/03	1	58.50	0	0.00	58.60	1	11,141	0.01%
2023/05/02	2	58.75	0	0.00	58.80	2	11,425	0.02%
2023/04/28	2.1	58.90	7.5	58.99	59.00	-5.4	11,833	-0.05%
2023/04/27	1.1	57.61	0	0.00	57.70	1.1	11,860	0.01%
2023/04/26	1	57.20	0	0.00	57.80	1	11,935	0.01%
2023/04/25	0.5	58.18	4	57.70	57.50	-3.5	11,854	-0.03%
2023/04/24	0.2	58.00	1.4	57.97	58.10	-1.2	11,882	-0.01%
2023/04/21	1	58.00	0	0.00	57.90	1	12,012	0.01%
2023/04/19	1	58.50	0.4	58.30	58.20	0.6	12,308	0.00%
2023/04/18	5	58.54	0	0.00	58.60	5	12,313	0.04%
2023/04/17	2	58.30	0.3	58.50	58.50	1.7	12,462	0.01%
2023/04/14	0.4	57.60	10	58.18	58.60	-9.6	12,465	-0.08%
2023/04/13	0	0.00	1	57.40	57.40	-1	12,353	-0.01%
2023/04/12	3	57.00	0	0.00	57.30	3	12,300	0.02%
2023/04/11	3	56.73	1	56.70	57.10	2	12,297	0.02%
2023/04/10	0	0.00	2	57.00	57.10	-2	12,282	-0.02%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	2	57.00	0	0.00	56.80	2	12,256	0.02%
2023/03/31	0.1	56.94	1	57.00	56.50	-0.9	12,223	-0.01%
2023/03/30	0.1	56.80	1	56.60	56.80	-1	12,212	-0.01%
2023/03/29	0.7	56.80	1	56.80	56.90	-0.3	12,306	0.00%
2023/03/28	0.1	56.60	0.2	56.50	56.50	-0.1	12,543	0.00%
2023/03/27	4.1	56.30	0.5	56.20	56.30	3.6	12,707	0.03%
2023/03/24	1	56.30	4.4	56.23	56.30	-3.4	13,079	-0.03%
2023/03/23	2.4	56.08	0	0.00	56.50	2.4	13,077	0.02%
2023/03/22	13.4	56.10	2	56.20	56.20	11.4	13,097	0.09%
2023/03/21	2.4	55.51	1	55.40	55.30	1.4	13,028	0.01%
2023/03/20	14.6	55.05	0	0.00	55.00	14.6	13,252	0.11%
2023/03/17	8.3	55.62	3	55.80	55.50	5.3	13,148	0.04%
2023/03/16	18.3	55.34	1	55.20	55.10	17.3	13,023	0.13%
2023/03/15	7	56.84	6.7	56.92	56.50	0.2	12,799	0.00%
2023/03/14	5.6	56.84	1	56.70	56.70	4.6	12,817	0.04%
2023/03/13	2	57.60	20.1	57.45	57.70	-18.1	12,695	-0.14%
2023/03/10	10.5	58.49	1	58.60	58.30	9.5	12,600	0.07%
2023/03/08	4	59.63	1	59.60	60.00	3	13,017	0.02%
2023/03/06	1.1	60.09	0.2	59.90	60.00	0.9	13,412	0.01%
2023/03/02	0.1	59.12	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	1	59.20	0	0.00	59.00	1	13,838	0.01%
2023/02/24	2	59.60	0	0.00	60.00	2	13,752	0.01%
2023/02/23	0.1	60.00	2	60.00	59.80	-1.9	13,705	-0.01%
2023/02/22	1	59.90	0	59.60	59.90	1	13,657	0.01%
2023/02/21	1.1	60.30	0	0.00	60.20	1.1	13,571	0.01%
2023/02/20	6	60.93	6	60.72	60.70	0	13,746	0.00%
2023/02/17	1	59.90	0	0.00	60.30	1	13,818	0.01%
2023/02/16	1.1	59.60	0	0.00	59.40	1.1	13,941	0.01%
2023/02/15	1.7	59.97	1	59.20	59.50	0.7	14,446	0.00%
2023/02/14	1	60.10	0.2	60.00	60.10	0.8	14,414	0.01%
2023/02/13	1.1	58.68	0	0.00	59.50	1.1	14,449	0.01%
2023/02/10	7.3	58.85	1	58.90	58.90	6.3	14,442	0.04%
2023/02/09	0	59.35	0	0.00	59.10	0	14,470	0.00%
2023/02/08	1.6	59.28	3	59.13	59.20	-1.4	14,506	-0.01%
2023/02/07	0	0.00	1	59.50	59.40	-1	14,443	-0.01%
2023/02/06	0.2	59.50	0	0.00	59.40	0.2	14,380	0.00%
2023/02/03	3.2	60.20	0	0.00	59.80	3.2	14,258	0.02%
2023/02/02	2.8	60.24	0.2	60.40	60.50	2.6	14,283	0.02%
2023/02/01	0.2	60.20	0.1	60.00	60.00	0.1	14,100	0.00%
2023/01/31	0.4	60.41	1.1	60.58	60.20	-0.7	14,018	0.00%
2023/01/30	6.1	60.69	1.1	60.27	61.00	4.9	13,815	0.04%
2023/01/17	0	0.00	1	60.00	59.80	-1	13,454	-0.01%
2023/01/16	0	0.00	4.9	59.29	59.40	-4.9	13,298	-0.04%
2023/01/13	1.6	58.74	0	0.00	58.70	1.6	13,228	0.01%
2023/01/12	12	58.77	0.5	58.42	58.90	11.6	13,367	0.09%
2023/01/11	4	58.23	0	0.00	58.10	4	13,519	0.03%
2023/01/10	3.1	59.48	0	0.00	59.20	3.1	13,552	0.02%
2023/01/09	0	59.10	2	59.26	59.60	-2	13,546	-0.01%
2023/01/06	0	58.20	5	58.24	58.50	-5	13,433	-0.04%
2023/01/05	0	0.00	2.1	58.20	58.50	-2.1	13,640	-0.02%
2023/01/03	0.1	56.10	0	0.00	56.40	0.1	13,773	0.00%
2022/12/29	2	55.95	0	0.00	56.00	2	13,846	0.01%
2022/12/28	0.4	56.90	2.1	56.80	56.70	-1.7	13,972	-0.01%
2022/12/27	2	57.30	3	57.10	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	0.1	56.80	56.80	-0.1	14,274	0.00%
2022/12/23	2	56.90	0.1	56.80	56.70	2	14,784	0.01%
2022/12/22	2	56.60	0	0.00	56.80	2	15,006	0.01%
2022/12/21	0	56.30	0	0.00	56.20	0	15,258	0.00%
2022/12/20	2.1	55.60	0.1	55.90	56.20	2	15,379	0.01%
2022/12/19	0.1	56.50	0	0.00	56.60	0.1	15,446	0.00%
2022/12/16	2.6	56.47	0	0.00	56.10	2.6	15,360	0.02%
2022/12/15	0.3	57.40	0.3	57.30	57.30	0.1	15,307	0.00%
2022/12/14	0	0.00	11	57.70	57.50	-11	15,496	-0.07%
2022/12/12	3	55.83	15	55.50	57.50	-12	15,523	-0.08%
2022/12/09	1	57.40	10	57.50	57.50	-9	15,492	-0.06%
2022/12/08	1.2	57.16	32.4	57.10	57.00	-31.2	15,543	-0.20%
2022/12/07	0.1	58.40	31	58.30	58.20	-31	15,569	-0.20%
2022/12/06	3.1	58.37	0.4	58.55	58.40	2.7	15,598	0.02%
2022/12/05	3	59.60	10	59.70	59.20	-7	15,665	-0.04%
2022/12/02	1	59.71	1.1	60.40	60.10	0	15,697	0.00%
2022/12/01	12.1	61.20	6.4	60.85	60.40	5.7	15,818	0.04%
2022/11/30	20.2	60.40	6.8	60.36	60.80	13.5	15,651	0.09%
2022/11/29	3	58.60	16.2	58.97	59.60	-13.2	15,187	-0.09%
2022/11/28	4	57.00	3	57.60	57.90	1	14,933	0.01%
2022/11/25	0	57.80	7.1	57.86	57.90	-7.1	14,874	-0.05%
2022/11/24	2	57.45	13	57.50	57.70	-11	14,815	-0.07%
2022/11/23	1	57.10	4	57.20	57.10	-3	14,784	-0.02%
2022/11/22	1.1	55.67	7.1	55.21	55.90	-6	14,719	-0.04%
2022/11/21	1	55.20	1	55.20	55.50	0	14,781	0.00%
2022/11/18	0	0.00	2.1	55.45	55.30	-2.1	14,865	-0.01%
2022/11/17	1.1	55.02	2	54.80	55.50	-0.9	14,939	-0.01%
2022/11/16	1	55.60	12	55.98	55.50	-11	15,000	-0.07%
2022/11/15	0	56.30	1	56.30	56.40	-1	14,972	-0.01%
2022/11/14	7	56.03	4.1	56.00	56.30	2.9	14,896	0.02%
2022/11/11	1	54.80	80.1	54.64	55.50	-79.1	14,748	-0.54%
2022/11/09	7	53.77	3	53.80	53.70	4	14,324	0.03%
2022/11/08	0	53.10	1	53.30	53.20	-1	14,272	-0.01%
2022/11/07	0.2	52.00	0	52.30	52.80	0.2	14,314	0.00%
2022/11/04	1.1	51.50	0	0.00	51.50	1.1	14,616	0.01%
2022/11/03	5	51.26	1	51.30	51.70	4	14,659	0.03%
2022/11/02	1.1	52.08	1	51.99	51.90	0.2	14,696	0.00%
2022/11/01	2.1	51.71	2	51.90	52.00	0.1	14,820	0.00%
2022/10/31	4	51.60	0	0.00	51.00	4	15,003	0.03%
2022/10/28	0.1	51.40	2.1	51.30	51.50	-2	15,117	-0.01%
2022/10/27	2	51.20	1.1	51.38	51.10	0.9	15,265	0.01%
2022/10/26	2	50.25	13	50.55	50.40	-11	15,365	-0.07%
2022/10/25	1.3	49.31	0	0.00	49.95	1.3	15,349	0.01%
2022/10/24	6	50.06	0	0.00	49.80	6	15,418	0.04%
2022/10/21	4	49.61	0	0.00	49.65	4	15,610	0.03%
2022/10/20	5	49.42	0	49.50	49.95	5	16,274	0.03%
2022/10/19	1.1	50.06	0	0.00	50.40	1.1	16,593	0.01%
2022/10/18	3	49.70	1	49.40	50.50	2	16,666	0.01%
2022/10/17	8.3	48.36	0	0.00	48.70	8.3	16,711	0.05%
2022/10/14	5.4	48.71	0	0.00	48.45	5.4	16,847	0.03%
2022/10/13	28.7	48.45	0	0.00	48.15	28.7	17,060	0.17%
2022/10/12	7	49.40	5	49.34	49.60	2	17,138	0.01%
2022/10/11	16	49.61	2	49.68	49.50	14	17,391	0.08%
2022/10/07	2	50.60	2	50.50	50.70	0	17,483	0.00%
2022/10/06	10	50.45	6	50.70	50.70	4	17,702	0.02%
2022/10/05	8.1	50.59	1	50.60	50.60	7.1	17,977	0.04%
2022/10/04	0.1	49.38	3.2	49.42	49.45	-3.1	18,198	-0.02%
2022/10/03	5.3	49.09	1.4	49.14	48.90	3.9	18,097	0.02%
2022/09/30	7.6	49.36	1	49.35	49.90	6.6	18,121	0.04%
2022/09/29	3.1	50.21	0	50.20	50.30	3	17,935	0.02%
2022/09/28	10.4	50.72	2	50.50	50.10	8.4	17,904	0.05%
2022/09/27	5.4	52.02	2	52.15	51.90	3.4	17,867	0.02%
2022/09/26	14.5	52.57	0	0.00	52.90	14.5	17,813	0.08%
2022/09/23	3.2	54.03	5	54.00	53.80	-1.8	17,932	-0.01%
2022/09/22	35.9	53.66	0.1	53.15	54.40	35.8	18,087	0.20%
2022/09/21	10.4	56.60	8	57.00	56.50	2.4	17,955	0.01%
2022/09/20	1.1	57.01	2	57.00	56.90	-1	17,821	-0.01%
2022/09/19	3	56.93	1	57.00	56.80	2	17,853	0.01%
2022/09/16	8.1	56.44	0	0.00	56.50	8.1	17,869	0.05%
2022/09/15	15.1	56.64	0.1	56.80	56.80	15	17,757	0.08%
2022/09/14	8.3	56.58	1	56.70	56.70	7.3	17,795	0.04%
2022/09/13	6.1	57.70	4.4	57.79	57.70	1.7	17,951	0.01%
2022/09/12	2.1	57.10	10	57.30	57.30	-8	18,122	-0.04%
2022/09/08	3.1	56.57	0	0.00	56.50	3.1	18,203	0.02%
2022/09/07	9.1	56.25	0	0.00	56.10	9.1	18,272	0.05%
2022/09/06	2	56.95	3	57.30	56.90	-1	18,236	-0.01%
2022/09/05	3	56.54	0	0.00	56.60	3	18,410	0.02%
2022/09/02	2.1	56.82	0	0.00	56.60	2.1	18,653	0.01%
2022/09/01	4.2	56.81	0	0.00	57.10	4.2	18,831	0.02%
2022/08/31	2	57.45	0	0.00	57.40	2	18,843	0.01%
2022/08/30	6.2	57.31	0	0.00	57.30	6.2	18,747	0.03%
2022/08/29	7.5	57.56	0	0.00	57.60	7.5	18,924	0.04%
2022/08/26	5.1	58.64	0	0.00	58.50	5.1	18,938	0.03%
2022/08/25	3	58.53	0	0.00	58.30	3	18,981	0.02%
2022/08/24	2.2	58.25	0	0.00	58.30	2.2	19,096	0.01%
2022/08/23	3.1	58.34	0.8	58.60	58.20	2.3	20,315	0.01%
2022/08/22	5.1	59.04	0	0.00	58.80	5.1	20,608	0.02%
2022/08/19	35.1	59.60	5	59.56	60.00	30.1	20,843	0.14%
2022/08/18	38.3	60.08	2	59.90	60.00	36.3	21,181	0.17%
2022/08/17	1.1	60.21	0.2	60.30	60.50	0.9	21,624	0.00%
2022/08/16	11.1	60.02	0	0.00	60.00	11.1	21,915	0.05%
2022/08/15	3.2	60.18	2	60.00	60.10	1.2	22,460	0.01%
2022/08/12	4.2	59.97	3	59.67	60.00	1.2	22,599	0.01%
2022/08/11	4.3	59.90	3	59.77	59.90	1.3	22,914	0.01%
2022/08/10	1.1	58.19	0	0.00	58.20	1.1	23,040	0.00%
2022/08/09	7.1	58.10	12	58.13	57.90	-4.9	23,536	-0.02%
2022/08/08	2.1	58.20	7	57.96	58.10	-5	24,189	-0.02%
2022/08/05	1.1	56.52	12	57.00	57.00	-10.9	24,727	-0.04%
2022/08/04	19.3	56.01	2	56.20	56.00	17.3	25,216	0.07%
2022/08/03	1.1	56.00	12	56.48	56.60	-11	25,415	-0.04%
2022/08/02	18.2	55.71	10	55.80	56.60	8.2	25,976	0.03%
2022/08/01	2	56.55	6	56.55	56.60	-4	26,481	-0.02%
2022/07/29	3.1	56.17	3	56.10	56.10	0.1	27,374	0.00%
2022/07/28	4.2	56.31	20	56.46	56.30	-15.8	27,378	-0.06%
2022/07/27	28.5	55.19	12	55.08	55.30	16.5	27,223	0.06%
2022/07/26	35	59.07	0	0.00	59.20	35	26,627	0.13%
2022/07/25	6	58.82	0	0.00	59.20	6	26,269	0.02%
2022/07/22	10.3	58.38	1	58.40	58.40	9.3	26,169	0.04%
2022/07/21	11	57.98	6.8	57.79	58.40	4.2	26,216	0.02%
2022/07/20	2.2	58.44	0.3	58.30	58.10	1.9	26,099	0.01%
2022/07/19	16	58.66	6	58.80	58.60	10	26,050	0.04%
2022/07/18	1	59.50	12	59.48	59.60	-11	25,942	-0.04%
2022/07/15	11.1	57.51	6.6	57.42	57.30	4.5	25,728	0.02%
2022/07/14	1	58.31	1	58.70	58.30	0	25,586	0.00%
2022/07/13	10	58.45	1	58.90	58.70	9	25,488	0.04%
2022/07/12	5.2	56.46	3.9	56.35	55.80	1.3	25,377	0.01%
2022/07/11	2	58.30	0	0.00	58.20	2	25,036	0.01%
2022/07/08	2.2	59.06	4	59.10	58.90	-1.8	25,076	-0.01%
2022/07/07	0	0.00	4	58.45	59.20	-4	24,927	-0.02%
2022/07/06	4.3	58.60	7	59.80	58.20	-2.7	24,827	-0.01%
2022/07/05	12.1	59.50	32	59.89	60.30	-20	24,783	-0.08%
2022/07/04	2.3	57.88	4.1	57.53	57.90	-1.8	24,607	-0.01%
2022/07/01	25.3	58.69	1.2	58.73	58.30	24.1	24,789	0.10%
2022/06/30	12.4	60.03	11	60.28	59.80	1.4	24,569	0.01%
2022/06/29	5.1	60.84	0	0.00	60.80	5.1	24,593	0.02%
2022/06/28	5.2	61.41	0	0.00	61.60	5.2	24,565	0.02%
2022/06/27	2.1	62.21	1	62.20	61.90	1.1	24,701	0.00%
2022/06/24	0.1	61.90	1	61.90	61.90	-0.9	24,659	0.00%
2022/06/23	3	61.03	0	0.00	61.10	3	24,684	0.01%
2022/06/22	3.1	61.87	0	0.00	61.70	3.1	24,595	0.01%
2022/06/21	7.2	63.09	20	62.89	63.20	-12.9	24,682	-0.05%
2022/06/20	9	60.23	2	60.66	60.20	7	24,679	0.03%
2022/06/17	5.4	61.01	1.2	61.03	60.80	4.2	24,543	0.02%
2022/06/16	2	61.90	3	62.03	61.90	-1	24,428	0.00%
2022/06/15	0.1	62.00	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	2	61.85	22.1	61.80	62.00	-20.1	24,679	-0.08%
2022/06/13	16	61.61	2.6	61.82	61.80	13.4	24,582	0.05%
2022/06/10	2	62.95	4	63.20	62.90	-2	24,422	-0.01%
2022/06/09	37	63.36	0	0.00	63.40	37	24,384	0.15%
2022/06/08	2	63.75	6	63.97	63.80	-4	24,372	-0.02%
2022/06/07	6.1	63.66	0	0.00	63.40	6.1	24,563	0.03%
2022/06/06	0.1	63.53	1	64.20	64.00	-0.9	24,544	0.00%
2022/06/02	0.4	63.90	0	0.00	63.70	0.4	25,130	0.00%
2022/06/01	4.1	63.79	2	63.55	63.60	2.1	25,783	0.01%
2022/05/31	5.3	63.44	40	63.88	64.10	-34.7	25,952	-0.13%
2022/05/30	1.4	63.17	15	62.69	63.20	-13.6	24,693	-0.06%
2022/05/27	34.6	60.71	9.8	61.30	61.30	24.8	24,505	0.10%
2022/05/26	9.1	60.29	0	0.00	59.70	9.1	24,455	0.04%
2022/05/25	17.6	59.39	3.8	59.43	59.50	13.8	24,745	0.06%
2022/05/24	8.5	60.18	1.5	60.36	60.10	7	24,729	0.03%
2022/05/23	16	60.51	3	60.53	60.50	13	24,463	0.05%
2022/05/20	10.2	62.20	0.2	62.16	61.80	10	24,138	0.04%
2022/05/19	0.2	61.90	14.4	61.71	61.60	-14.2	23,987	-0.06%
2022/05/18	4.4	63.07	12	62.70	63.70	-7.6	23,626	-0.03%
2022/05/17	16.5	62.05	3	61.60	61.60	13.5	23,407	0.06%
2022/05/16	9.4	61.74	21.5	61.94	62.40	-12.1	23,070	-0.05%
2022/05/13	4	63.17	10	63.40	63.50	-6	22,557	-0.03%
2022/05/12	86	64.19	14.8	64.32	63.30	71.2	22,023	0.32%
2022/05/11	15.5	66.17	5.8	66.32	66.20	9.7	21,432	0.05%
2022/05/10	12.4	66.67	18.9	66.83	67.10	-6.5	21,167	-0.03%
2022/05/09	36.6	68.49	32.2	68.34	67.80	4.5	20,607	0.02%
2022/05/06	31.8	70.97	7.7	71.16	71.30	24.1	20,087	0.12%
2022/05/05	0.1	74.50	0	0.00	74.50	0.1	19,489	0.00%
2022/05/04	0.1	74.11	2	74.45	74.60	-1.9	19,498	-0.01%
2022/05/03	0.1	73.90	2	73.90	73.70	-1.9	19,964	-0.01%
2022/04/29	1.1	73.85	3.9	74.17	74.40	-2.8	20,183	-0.01%
2022/04/28	1.1	72.93	10	72.90	73.40	-8.9	20,493	-0.04%
2022/04/27	8.2	73.62	1	73.90	73.20	7.2	20,536	0.04%
2022/04/26	1	74.80	0	0.00	75.10	1	20,477	0.00%
2022/04/25	16.2	74.41	4	74.28	74.80	12.2	20,531	0.06%
2022/04/22	1	75.20	0.1	74.00	75.90	0.9	20,641	0.00%
2022/04/21	0.2	74.43	1	74.00	74.60	-0.9	20,967	0.00%
2022/04/20	14.2	74.07	1	74.00	74.90	13.2	21,629	0.06%
2022/04/19	7.2	73.83	0	0.00	73.50	7.2	22,024	0.03%
2022/04/18	4.3	74.08	4.5	74.23	73.90	-0.2	23,113	0.00%
2022/04/15	2	75.15	8.2	75.28	75.10	-6.2	23,008	-0.03%
2022/04/14	0.6	76.04	3.1	75.67	75.60	-2.5	23,233	-0.01%
2022/04/13	0.2	76.20	1	76.20	76.40	-0.8	23,341	0.00%
2022/04/12	4.3	75.73	3	76.07	75.80	1.3	23,389	0.01%
2022/04/11	6.3	75.81	4	76.50	76.50	2.3	23,312	0.01%
2022/04/08	7	75.91	0.6	76.30	76.30	6.4	23,313	0.03%
2022/04/07	2.5	76.83	2.6	76.85	76.00	-0.2	23,325	0.00%
2022/04/06	2.1	77.10	0	0.00	77.50	2.1	23,191	0.01%
2022/04/01	11	76.91	4	77.03	77.10	7	23,165	0.03%
2022/03/31	20.8	76.51	20.1	76.57	76.50	0.7	22,973	0.00%
2022/03/30	0.6	75.88	20	75.95	76.10	-19.4	22,906	-0.08%
2022/03/29	5	75.20	5	75.40	75.20	0	22,733	0.00%
2022/03/28	6.3	74.67	0.3	74.94	75.10	6	22,732	0.03%
2022/03/25	1.1	75.11	21.2	75.12	75.00	-20.1	22,702	-0.09%
2022/03/24	14.1	75.40	0	0.00	75.50	14.1	22,799	0.06%
2022/03/23	22.7	75.66	26.5	76.03	75.90	-3.8	24,044	-0.02%
2022/03/22	3.1	73.71	2	74.00	74.30	1.1	23,782	0.00%
2022/03/21	15.7	74.43	4.9	74.06	74.30	10.8	23,744	0.05%
2022/03/18	11.7	74.97	1.9	74.60	74.30	9.8	23,722	0.04%
2022/03/17	2.1	74.50	18	74.42	74.80	-15.9	23,610	-0.07%
2022/03/16	16.1	72.70	38.2	72.95	73.10	-22.1	23,482	-0.09%
2022/03/15	16.3	72.27	16	72.56	72.70	0.3	23,502	0.00%
2022/03/14	13.2	72.79	11.1	73.40	72.70	2.2	23,667	0.01%
2022/03/11	14.2	72.81	1	72.80	72.70	13.2	23,716	0.06%
2022/03/10	19.5	73.16	33	73.39	73.80	-13.5	23,731	-0.06%
2022/03/09	20.8	71.83	20	72.15	71.70	0.8	23,650	0.00%
2022/03/08	23.8	70.41	13.5	70.68	70.60	10.3	23,509	0.04%
2022/03/07	33.2	72.05	6	72.59	71.70	27.2	22,942	0.12%
2022/03/04	12.8	74.72	15	74.69	74.40	-2.2	22,811	-0.01%
2022/03/03	11.3	75.86	0	0.00	75.60	11.3	22,695	0.05%
2022/03/02	12.2	75.37	0	0.00	75.60	12.2	23,078	0.05%
2022/03/01	4.1	75.32	26	75.77	76.20	-21.9	22,997	-0.10%
2022/02/25	22.2	75.03	2	74.80	75.10	20.2	22,848	0.09%
2022/02/24	19.4	75.73	12.8	76.00	75.90	6.6	22,426	0.03%
2022/02/23	1	76.70	1	76.60	76.50	0	22,153	0.00%
2022/02/22	13.2	76.28	0	0.00	76.50	13.2	22,435	0.06%
2022/02/21	1.1	77.34	43	77.30	77.60	-41.9	22,575	-0.19%
2022/02/18	14	77.85	4	77.85	77.80	10	23,102	0.04%
2022/02/17	15	78.50	2	78.00	78.20	13	23,247	0.06%
2022/02/16	0	77.40	5	77.64	77.80	-5	23,189	-0.02%
2022/02/15	21.1	77.31	1	77.20	76.60	20.1	23,115	0.09%
2022/02/14	1.1	76.23	17.1	76.20	76.10	-16	23,054	-0.07%
2022/02/11	3	77.10	1	77.00	77.30	2	23,073	0.01%
2022/02/10	1.3	77.04	0.1	77.10	77.40	1.2	23,110	0.01%
2022/02/09	1.5	76.93	15.5	77.00	77.10	-14	23,163	-0.06%
2022/02/08	20.3	77.18	8.3	77.10	76.80	12	23,129	0.05%
2022/02/07	5.5	75.98	5	77.00	77.10	0.5	23,051	0.00%
2022/01/26	2.1	75.73	5.1	75.55	75.60	-3	22,821	-0.01%
2022/01/25	19.7	75.29	0	0.00	75.50	19.7	23,018	0.09%
2022/01/24	7.3	76.29	1.2	75.77	76.50	6.1	22,773	0.03%
2022/01/21	15.6	76.78	4.1	76.98	76.70	11.5	23,084	0.05%
2022/01/20	6.3	78.70	22	78.60	78.30	-15.7	22,715	-0.07%
2022/01/19	3.1	78.81	11	79.39	78.80	-7.9	22,644	-0.03%
2022/01/18	2.2	79.54	30.2	79.53	79.40	-28	22,617	-0.12%
2022/01/17	5.3	78.95	6.2	79.05	78.90	-0.9	22,492	0.00%
2022/01/14	6	80.43	2.3	80.95	80.40	3.7	22,259	0.02%
2022/01/13	4.3	80.21	11.6	80.91	81.60	-7.4	21,985	-0.03%
2022/01/12	3	79.80	5.1	79.79	80.00	-2.1	21,365	-0.01%
2022/01/11	10	79.30	13	79.17	79.90	-3	20,931	-0.01%
2022/01/10	0.6	76.10	9.3	76.05	76.40	-8.7	19,839	-0.04%
2022/01/07	6	75.87	2.1	76.05	75.70	3.9	19,874	0.02%
2022/01/06	1.2	75.38	0	0.00	75.90	1.2	19,670	0.01%
2022/01/05	5	75.20	0	0.00	75.70	5	19,602	0.03%
2022/01/04	3.1	75.30	0	0.00	75.30	3.1	19,658	0.02%
2022/01/03	7.1	75.47	9	75.40	75.30	-1.9	19,625	-0.01%
2021/12/30	1	76.60	18.3	76.50	76.30	-17.3	19,745	-0.09%
2021/12/29	1	76.40	8.3	76.34	76.60	-7.3	19,899	-0.04%
2021/12/28	3	75.67	5.1	75.60	75.90	-2.1	19,971	-0.01%
2021/12/27	2	75.20	0	0.00	75.20	2	20,035	0.01%
2021/12/24	0	0.00	1.1	75.22	75.20	-1.1	20,450	-0.01%
2021/12/23	0	0.00	2	74.75	74.80	-2	20,499	-0.01%
2021/12/22	4	74.58	0	0.00	74.40	4	20,660	0.02%
2021/12/21	0	74.80	2	74.65	74.80	-2	20,663	-0.01%
2021/12/20	3.2	74.33	1	74.60	74.10	2.2	20,665	0.01%
2021/12/17	3	74.47	0	0.00	74.30	3	20,632	0.01%
2021/12/15	0	75.00	0	0.00	74.60	0	19,813	0.00%
2021/12/14	6.1	74.90	0	0.00	74.90	6.1	20,293	0.03%
2021/12/13	3	76.00	0.1	76.60	75.70	2.9	20,323	0.01%
2021/12/10	5	76.14	48.5	75.90	75.90	-43.5	20,383	-0.21%
2021/12/08	2.3	75.49	2.1	75.55	76.00	0.3	21,110	0.00%
2021/12/07	0	0.00	2	75.25	75.30	-2	20,922	-0.01%
2021/12/06	1.1	74.01	0.1	74.00	74.10	1	20,895	0.00%
2021/12/03	2	74.10	4	74.20	73.90	-2	21,114	-0.01%
2021/12/02	1.1	73.80	0.3	74.10	73.70	0.8	21,136	0.00%
2021/12/01	2.1	74.25	15	73.50	74.10	-12.9	21,743	-0.06%
2021/11/30	20.2	73.48	0	0.00	73.10	20.2	22,098	0.09%
2021/11/29	11.6	73.49	2	73.50	73.50	9.6	21,815	0.04%
2021/11/26	52.3	74.42	1.1	74.22	74.20	51.2	21,766	0.24%
2021/11/25	9	74.26	0	0.00	74.30	9	21,798	0.04%
2021/11/24	3	74.87	1.8	74.73	74.40	1.3	22,013	0.01%
2021/11/23	6	74.43	0.9	74.70	74.30	5.1	22,200	0.02%
2021/11/22	0.1	74.54	0	0.00	74.40	0.1	22,115	0.00%
2021/11/19	12.4	75.34	1	75.00	74.80	11.4	22,104	0.05%
2021/11/18	14.1	76.95	1.2	76.39	76.40	13	22,093	0.06%
2021/11/17	17.2	74.94	38.3	74.94	76.10	-21.1	22,097	-0.10%
2021/11/16	7	73.60	1	73.80	74.00	6	21,727	0.03%
2021/11/15	52.5	74.37	9	74.39	74.00	43.5	21,793	0.20%
2021/11/12	0	0.00	3.1	73.40	73.30	-3.1	21,758	-0.01%
2021/11/11	2	73.20	0	0.00	73.00	2	21,928	0.01%
2021/11/10	1	73.00	5	73.00	73.00	-4	22,005	-0.02%
2021/11/09	6.1	73.66	0	0.00	73.10	6.1	21,976	0.03%
2021/11/08	12	73.30	16	73.32	73.60	-4	22,005	-0.02%
2021/11/05	3.3	72.15	4.2	72.45	72.50	-0.8	22,472	0.00%
2021/11/04	13.2	72.64	0	0.00	72.50	13.2	22,426	0.06%
2021/11/03	4.2	72.58	3.2	72.99	72.70	1	22,518	0.00%
2021/11/02	19.5	72.62	11.7	72.55	72.60	7.8	22,465	0.03%
2021/11/01	7.6	73.06	11.6	73.17	73.10	-4	22,134	-0.02%
2021/10/29	11.8	73.45	99.9	73.51	73.60	-88	21,917	-0.40%
2021/10/28	7	74.50	0	0.00	74.50	7	21,354	0.03%
2021/10/27	9.5	74.66	0	0.00	75.00	9.5	21,533	0.04%
2021/10/26	0	0.00	5	75.30	75.50	-5	21,825	-0.02%
2021/10/25	1	74.10	0	0.00	74.80	1	21,970	0.00%
2021/10/22	0	74.35	0	0.00	74.10	0	22,412	0.00%
2021/10/21	0	0.00	2	74.75	74.80	-2	22,994	-0.01%
2021/10/20	0.1	74.54	6	74.30	74.30	-5.9	23,928	-0.02%
2021/10/19	6.2	74.99	0	0.00	74.80	6.2	24,513	0.03%
2021/10/18	2.1	75.20	0	0.00	75.10	2.1	25,018	0.01%
2021/10/15	12.1	75.36	1	75.50	75.10	11.1	25,417	0.04%
2021/10/14	0	74.90	2	74.70	74.40	-2	25,773	-0.01%
2021/10/13	0	74.70	0	0.00	74.50	0	26,599	0.00%
2021/10/12	12	73.88	0	0.00	74.80	12	27,409	0.04%
2021/10/08	2	75.10	0	0.00	75.30	2	27,716	0.01%
2021/10/07	3.1	76.00	5	75.82	75.50	-1.9	28,192	-0.01%
2021/10/06	7.1	74.30	6	74.53	74.70	1.1	28,474	0.00%
2021/10/05	16.2	73.51	0.1	73.30	73.80	16.1	29,237	0.06%
2021/10/04	0.6	75.07	1.4	75.49	74.40	-0.8	29,236	0.00%
2021/10/01	11.8	75.53	2	75.80	75.40	9.8	29,267	0.03%
2021/09/30	4	76.65	0	0.00	76.70	4	28,911	0.01%
2021/09/29	3.4	76.64	1	76.80	76.70	2.4	28,935	0.01%
2021/09/28	0.1	77.69	0	0.00	77.50	0.1	28,835	0.00%
2021/09/27	1.1	77.63	7	77.67	77.70	-5.9	28,897	-0.02%
2021/09/23	4.1	77.48	2	77.80	77.40	2.1	29,021	0.01%
2021/09/22	18.4	76.77	4	76.63	77.10	14.4	29,044	0.05%
2021/09/17	7	79.70	10	79.48	78.80	-3.1	28,590	-0.01%
2021/09/16	2	81.59	1	80.60	80.70	1	28,189	0.00%
2021/09/15	10	81.30	4	80.70	81.40	6	28,051	0.02%
2021/09/14	5.2	81.89	6.1	81.72	80.80	-0.9	27,943	0.00%
2021/09/13	13	79.16	7.3	80.13	81.40	5.7	27,843	0.02%
2021/09/10	2	77.45	1	77.90	77.60	1	27,755	0.00%
2021/09/09	2	76.26	1	76.90	77.40	1	28,035	0.00%
2021/09/08	7.5	77.06	3	77.10	77.40	4.5	27,917	0.02%
2021/09/07	6	77.62	8	77.56	78.10	-2	27,716	-0.01%
2021/09/06	19.8	78.30	4.1	77.43	77.20	15.7	27,656	0.06%
2021/09/03	26	84.28	15	83.99	84.80	11	27,059	0.04%
2021/09/02	2.3	83.49	9.3	82.90	82.70	-7	26,702	-0.03%
2021/09/01	10.2	84.51	0.1	84.80	84.20	10.1	26,371	0.04%
2021/08/31	5.2	84.40	34.1	84.12	85.00	-28.9	26,181	-0.11%
2021/08/30	7.1	84.07	11.7	83.91	84.80	-4.7	25,889	-0.02%
2021/08/27	4.6	82.07	9	82.86	83.50	-4.4	25,694	-0.02%
2021/08/26	0	0.00	0.2	80.30	81.30	-0.2	25,664	0.00%
2021/08/25	3.5	80.67	2	80.10	80.80	1.5	25,798	0.01%
2021/08/24	5.2	79.23	3	79.57	80.40	2.2	25,725	0.01%
2021/08/23	24	78.69	0	78.50	79.00	24	25,584	0.09%
2021/08/20	5.2	76.00	7.6	76.55	76.50	-2.4	25,472	-0.01%
2021/08/19	4	76.88	0	0.00	77.00	4	26,040	0.02%
2021/08/18	0.1	77.75	1	77.00	78.00	-0.9	25,902	0.00%
2021/08/17	0	0.00	2	77.80	78.20	-2	26,016	-0.01%
2021/08/16	7.3	76.80	6.1	76.85	76.50	1.1	25,957	0.00%
2021/08/13	4	77.88	1	77.90	78.10	3	26,571	0.01%
2021/08/12	4.3	78.71	2.2	78.44	78.80	2.2	26,794	0.01%
2021/08/11	37.1	78.54	8.6	79.01	79.20	28.5	27,129	0.11%
2021/08/10	0	76.20	0	0.00	76.00	0	27,455	0.00%
2021/08/09	0	0.00	7	76.10	76.10	-7	28,302	-0.02%
2021/08/06	1	76.00	1	75.60	76.00	0	28,733	0.00%
2021/08/05	3	76.27	3.2	76.11	76.30	-0.2	29,698	0.00%
2021/08/04	0.1	76.31	2	75.90	76.30	-1.9	31,868	-0.01%
2021/08/03	0	76.20	0	76.40	76.40	0	33,264	0.00%
2021/08/02	4	75.38	1.5	75.60	76.50	2.5	34,382	0.01%
2021/07/30	15.5	74.78	0	0.00	75.00	15.5	34,549	0.04%
2021/07/29	1.1	75.73	9	75.20	75.80	-7.9	34,671	-0.02%
2021/07/28	7	74.78	6.3	75.41	75.60	0.7	35,189	0.00%
2021/07/27	4.3	76.41	11.5	76.59	76.40	-7.2	35,754	-0.02%
2021/07/26	17.5	80.50	8.2	81.88	78.50	9.3	36,651	0.03%
2021/07/23	14.2	84.61	11.5	84.30	85.00	2.7	35,783	0.01%
2021/07/22	10	82.90	5	83.22	84.10	5	35,413	0.01%
2021/07/21	3.2	81.71	3.8	81.99	81.80	-0.6	35,067	0.00%
2021/07/20	16.2	81.60	53.2	81.24	81.50	-37	35,157	-0.11%
2021/07/19	53.1	84.13	8.1	83.69	83.00	45	34,832	0.13%
2021/07/16	12	80.13	34	81.21	82.90	-22	34,503	-0.06%
2021/07/15	0.7	79.50	19	79.63	79.50	-18.3	33,951	-0.05%
2021/07/14	5.1	77.47	2.9	78.21	78.10	2.2	33,901	0.01%
2021/07/13	13	76.86	0.1	77.40	76.20	12.9	33,916	0.04%
2021/07/12	33.3	77.55	11	78.19	76.10	22.3	33,786	0.07%
2021/07/09	3	74.20	1	74.00	74.20	2	33,694	0.01%
2021/07/08	4.1	74.50	4	74.10	74.80	0.1	33,692	0.00%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/06	2	74.00	4	73.85	73.70	-2	34,220	-0.01%
2021/07/05	0.2	73.70	2.2	73.79	73.90	-2	34,315	-0.01%
2021/07/02	2	73.60	1	73.20	72.90	1	34,431	0.00%
2021/07/01	6	73.58	0	0.00	73.40	6	34,570	0.02%
2021/06/30	12	73.79	1	73.70	73.90	11	34,764	0.03%
2021/06/29	0.1	72.60	1	72.60	72.60	-0.9	35,045	0.00%
2021/06/28	6.1	73.05	0	0.00	73.20	6.1	35,424	0.02%
2021/06/25	0	0.00	2.5	73.04	72.90	-2.5	35,800	-0.01%
2021/06/24	0	72.00	0	0.00	71.90	0	35,812	0.00%
2021/06/23	3.1	70.75	0	0.00	71.80	3.1	36,140	0.01%
2021/06/22	8	70.68	0	0.00	70.70	8	36,335	0.02%
2021/06/21	28.8	69.98	0	70.40	70.00	28.8	36,352	0.08%
2021/06/18	6.3	71.72	0	0.00	71.30	6.3	36,089	0.02%
2021/06/17	2	72.11	5	72.12	72.30	-3	35,879	-0.01%
2021/06/16	2	72.60	0	0.00	72.60	2	36,428	0.01%
2021/06/15	1.3	73.08	0.5	73.40	73.00	0.7	36,476	0.00%
2021/06/11	5	73.80	3.1	74.10	73.80	2	36,693	0.01%
2021/06/10	0	73.30	4	73.20	73.80	-4	36,729	-0.01%
2021/06/09	1	72.81	23.7	72.82	72.90	-22.7	37,125	-0.06%
2021/06/08	1	73.00	0	0.00	73.70	1	37,549	0.00%
2021/06/07	0	0.00	1.3	73.13	73.20	-1.3	38,854	0.00%
2021/06/04	0.2	72.87	0	0.00	72.90	0.2	39,203	0.00%
2021/06/03	2.1	74.00	0	0.00	73.60	2.1	39,914	0.01%
2021/06/02	3	73.70	20	73.43	74.50	-17	40,087	-0.04%
2021/06/01	2.1	72.61	8	72.60	73.00	-5.9	39,920	-0.01%
2021/05/31	9.1	72.06	7	72.44	72.30	2.1	40,115	0.01%
2021/05/28	18.1	71.98	50.1	72.01	72.00	-32.1	40,194	-0.08%
2021/05/27	2.1	70.70	0	0.00	71.60	2.1	40,267	0.01%
2021/05/26	2.1	71.56	45	71.41	71.60	-42.9	40,456	-0.11%
2021/05/25	45	72.33	0	0.00	71.90	45	41,177	0.11%
2021/05/24	15	71.92	5.2	71.50	72.00	9.8	41,309	0.02%
2021/05/21	19.1	73.63	19	73.23	72.00	0.1	41,400	0.00%
2021/05/20	12.1	70.02	12	70.02	70.20	0.1	40,820	0.00%
2021/05/19	50.2	71.35	1.2	71.04	70.60	49.1	40,702	0.12%
2021/05/18	7.5	70.75	14	70.50	71.40	-6.5	40,660	-0.02%
2021/05/17	12.7	66.60	61.2	66.62	65.60	-48.5	40,601	-0.12%
2021/05/14	11	70.23	4	69.63	69.60	7	39,774	0.02%
2021/05/13	24.1	69.39	9.1	69.49	68.60	15	39,246	0.04%
2021/05/12	22.6	70.46	28.2	71.29	70.00	-5.6	38,421	-0.01%
2021/05/11	46.1	76.62	23.4	75.20	74.80	22.7	36,694	0.06%
2021/05/10	39.2	74.51	18.4	75.59	76.60	20.8	35,260	0.06%
2021/05/07	0	0.00	7.2	70.16	70.80	-7.2	34,384	-0.02%
2021/05/06	12.1	69.47	47	69.33	69.60	-35	34,193	-0.10%
2021/05/05	3	69.90	39	69.41	69.50	-36	33,736	-0.11%
2021/05/04	14.2	67.31	9	68.14	67.40	5.2	33,156	0.02%
2021/05/03	25.2	69.99	15.4	69.94	68.80	9.8	32,463	0.03%
2021/04/29	3.5	64.44	12	64.30	64.20	-8.5	31,048	-0.03%
2021/04/28	1.3	64.85	0	0.00	65.10	1.3	30,854	0.00%
2021/04/27	11	64.26	3	64.37	64.90	8	30,724	0.03%
2021/04/26	18	63.75	11.2	63.57	64.10	6.8	30,536	0.02%
2021/04/23	6	61.30	9	61.24	61.30	-3	30,234	-0.01%
2021/04/22	16.1	61.40	8	61.40	61.10	8.1	30,326	0.03%
2021/04/21	11.5	61.01	18	61.37	61.40	-6.6	30,017	-0.02%
2021/04/20	20.1	61.95	17	61.45	61.80	3.1	30,043	0.01%
2021/04/19	0.1	61.50	16	60.78	61.80	-15.9	30,178	-0.05%
2021/04/16	1.6	59.31	11.1	59.69	60.00	-9.5	30,110	-0.03%
2021/04/15	15	59.30	5.1	58.90	60.00	9.9	30,284	0.03%
2021/04/14	0.1	57.00	5	56.90	57.10	-5	29,598	-0.02%
2021/04/13	6.3	58.19	1	58.30	57.80	5.3	29,559	0.02%
2021/04/12	0	0.00	21.3	57.72	58.00	-21.3	29,197	-0.07%
2021/04/09	21.1	56.49	0	0.00	56.40	21.1	28,971	0.07%
2021/04/08	2.1	56.91	12	56.91	56.90	-10	28,985	-0.03%
2021/04/07	1	57.00	0	0.00	57.50	1	29,180	0.00%
2021/04/06	1	57.80	0	0.00	57.30	1	28,913	0.00%
2021/04/01	21	57.71	7	57.73	57.80	14	28,624	0.05%
2021/03/31	5	57.16	1	57.70	56.80	4	28,086	0.01%
2021/03/30	23	56.67	0	0.00	56.80	23	27,757	0.08%
2021/03/29	0	0.00	11	55.89	55.90	-11	27,361	-0.04%
2021/03/26	9	55.79	3	55.70	55.50	6	27,328	0.02%
2021/03/25	10	55.20	0	0.00	55.30	10	27,357	0.04%
2021/03/24	3	54.63	0	0.00	54.40	3	27,212	0.01%
2021/03/23	5	54.60	4	54.48	54.50	1	27,030	0.00%
2021/03/22	0	0.00	11	53.73	53.90	-11	26,920	-0.04%
2021/03/19	3	53.40	2	54.30	53.70	1	27,234	0.00%
2021/03/18	6.1	54.43	1	54.90	54.40	5.1	26,995	0.02%
2021/03/17	11.1	54.30	114	54.50	54.50	-103	27,457	-0.38%	大賣/鉅額交易
2021/03/16	0	0.00	3	55.43	55.40	-3	27,420	-0.01%
2021/03/15	9	55.66	13	55.72	55.50	-4	27,388	-0.01%
2021/03/12	4	54.98	0	0.00	54.90	4	27,099	0.01%
2021/03/11	8	55.96	44.3	56.09	55.40	-36.3	26,922	-0.13%
2021/03/10	5	53.70	14	53.71	54.00	-9	25,773	-0.03%
2021/03/09	2.1	53.26	17	53.52	53.70	-14.9	25,454	-0.06%
2021/03/08	4	52.20	3.2	51.97	52.10	0.8	24,877	0.00%
2021/03/05	2	50.60	2	50.45	50.80	0	24,534	0.00%
2021/03/04	1	50.22	1	50.80	50.60	0	25,238	0.00%
2021/03/03	0	0.00	5	50.92	51.00	-5	25,089	-0.02%
2021/03/02	12	50.33	5	50.92	50.10	7	24,982	0.03%
2021/02/26	5.4	50.31	1.1	50.41	49.90	4.3	24,694	0.02%
2021/02/25	1.6	51.30	6.3	51.38	51.70	-4.7	23,847	-0.02%
2021/02/24	8	50.04	8.1	49.94	50.00	-0.1	23,128	0.00%
2021/02/23	26	49.58	7	49.40	49.75	19	22,937	0.08%
2021/02/22	1	49.90	1	49.10	48.95	0	22,702	0.00%
2021/02/19	5	49.11	8	49.18	49.10	-3	22,644	-0.01%
2021/02/18	39	49.72	17	49.64	49.20	22	22,724	0.10%
2021/02/17	4	48.83	31	48.96	48.90	-27	22,516	-0.12%
2021/02/05	0	0.00	7.2	47.07	46.90	-7.2	21,815	-0.03%
2021/02/04	15	47.09	4.3	47.15	47.10	10.7	22,053	0.05%
2021/02/03	2	47.40	11	47.30	47.60	-9	22,835	-0.04%
2021/02/02	0	0.00	30	46.65	47.25	-30	22,979	-0.13%
2021/02/01	10	45.75	5	45.74	45.95	5	22,665	0.02%
2021/01/29	32.1	45.87	0	0.00	45.55	32.1	22,644	0.14%
2021/01/28	5	46.17	0	0.00	46.20	5	22,410	0.02%
2021/01/27	3	46.78	2	46.78	46.80	1	22,191	0.00%
2021/01/26	7.1	46.84	0	0.00	46.50	7.1	22,119	0.03%
2021/01/25	2	47.40	6	47.59	47.40	-4	21,928	-0.02%
2021/01/22	3	46.30	0	0.00	46.25	3	21,726	0.01%
2021/01/21	0.1	46.29	2	46.25	46.20	-1.9	21,634	-0.01%
2021/01/20	4	46.51	48	46.75	46.20	-44	21,583	-0.20%
2021/01/19	0	0.00	4.1	47.35	47.25	-4.1	21,378	-0.02%
2021/01/18	7	46.86	10	46.85	46.95	-3	21,305	-0.01%
2021/01/15	67	48.28	61	47.77	47.60	6	21,046	0.03%
2021/01/14	0	0.00	6	48.17	48.45	-6	20,910	-0.03%
2021/01/13	5	48.23	93	48.06	48.30	-88	20,703	-0.43%
2021/01/12	88	48.11	2.4	48.16	47.75	85.6	20,349	0.42%
2021/01/11	84.2	47.74	5	48.20	47.40	79.2	19,832	0.40%
2021/01/08	10	46.54	15	46.87	47.45	-5	19,420	-0.03%
2021/01/07	41	46.00	0	0.00	46.20	41	18,928	0.22%
2021/01/06	1.1	45.82	1	46.10	45.60	0.1	18,827	0.00%
2021/01/05	5	46.30	0	0.00	46.35	5	18,643	0.03%
2021/01/04	3.2	46.28	30	46.35	46.25	-26.8	18,599	-0.14%
2020/12/31	9	46.75	10	46.50	46.75	-1	18,506	-0.01%
2020/12/30	44	46.46	2	46.70	46.90	42	18,315	0.23%
2020/12/29	2.2	45.55	0	0.00	45.50	2.2	17,978	0.01%
2020/12/28	1.1	45.36	0	0.00	45.55	1.1	18,096	0.01%
2020/12/25	31	45.49	1	45.70	45.50	30	18,122	0.17%
2020/12/23	0	44.85	15	44.55	44.80	-15	17,948	-0.08%
2020/12/22	11	45.40	46	45.15	44.90	-35	17,960	-0.19%
2020/12/21	5.1	45.50	10	46.35	45.50	-4.9	18,211	-0.03%
2020/12/18	1	46.00	6	46.70	46.00	-5	18,064	-0.03%
2020/12/16	3	46.35	31	46.06	46.35	-28	18,050	-0.16%
2020/12/15	38.2	45.94	3	45.82	45.85	35.2	18,040	0.20%
2020/12/14	3.3	47.20	1	47.85	47.30	2.3	17,640	0.01%
2020/12/11	16.7	47.15	16.3	46.91	47.20	0.4	17,326	0.00%
2020/12/10	10	45.65	1	45.90	45.65	9	16,697	0.05%
2020/12/09	1	44.85	0	0.00	45.10	1	16,532	0.01%
2020/12/08	17.1	44.99	0	0.00	45.40	17.1	16,584	0.10%
2020/12/07	2	45.40	0	45.10	45.60	2	16,494	0.01%
2020/12/04	11	44.40	0	44.60	45.15	11	16,320	0.07%
2020/12/03	0	0.00	0.1	44.65	44.45	-0.1	16,105	0.00%
2020/12/02	0.1	44.60	0	0.00	44.55	0.1	15,890	0.00%
2020/12/01	0.1	44.75	0	0.00	44.80	0.1	15,675	0.00%
2020/11/30	0.3	45.30	0	0.00	44.30	0.3	15,570	0.00%
2020/11/27	1	45.40	2	45.73	45.65	-1	14,834	-0.01%
2020/11/26	0	0.00	3	45.45	45.60	-3	14,746	-0.02%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/23	0	0.00	1	45.40	45.50	-1	14,581	-0.01%
2020/11/20	21	44.68	0	0.00	44.90	21	14,590	0.14%
2020/11/19	0	0.00	65	45.50	45.25	-65	14,975	-0.43%
2020/11/18	2.1	45.52	0	0.00	45.50	2.1	14,881	0.01%
2020/11/17	0	0.00	1.1	45.41	45.55	-1.1	14,877	-0.01%
2020/11/16	25	46.00	1	45.70	45.55	24	14,813	0.16%
2020/11/13	4	45.40	23	45.31	45.30	-19	14,784	-0.13%
2020/11/12	7	45.18	10.3	44.90	45.20	-3.3	14,647	-0.02%
2020/11/11	1	44.10	14	44.86	45.55	-13	14,376	-0.09%
2020/11/10	8	43.62	9	43.67	43.60	-1	13,554	-0.01%
2020/11/09	0	0.00	7	42.78	42.70	-7	13,328	-0.05%
2020/11/05	1	41.70	40	41.75	41.65	-39	13,504	-0.29%
2020/11/03	0	0.00	10	41.40	41.60	-10	13,592	-0.07%
2020/11/02	0	0.00	10	41.05	41.45	-10	13,664	-0.07%
2020/10/30	2	40.65	0	0.00	40.70	2	13,672	0.01%
2020/10/29	15	40.78	0	0.00	40.75	15	13,549	0.11%
2020/10/28	1	41.10	2	41.15	41.35	-1	13,517	-0.01%
2020/10/27	10	41.25	0	0.00	41.30	10	13,626	0.07%
2020/10/26	1	41.60	0	0.00	41.70	1	13,648	0.01%
2020/10/23	0	0.00	4	41.45	41.40	-4	13,717	-0.03%
2020/10/22	1	41.55	1	41.55	41.50	0	13,769	0.00%
2020/10/19	1	41.50	0	0.00	41.45	1	13,652	0.01%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/13	21	41.50	0	0.00	41.45	21	13,582	0.15%
2020/10/08	20	41.15	3	41.20	41.05	17	13,607	0.12%
2020/10/07	2.1	41.26	0	0.00	41.15	2.1	13,557	0.02%
2020/10/06	2	41.50	0.1	41.55	41.50	1.9	13,534	0.01%
2020/10/05	4	41.55	5	41.45	41.20	-1	13,460	-0.01%
2020/09/29	0	41.65	0	0.00	41.65	0	13,566	0.00%
2020/09/28	0	41.35	25	41.25	41.30	-25	13,654	-0.18%
2020/09/25	0	40.90	10	40.95	40.80	-10	13,727	-0.07%
2020/09/24	54	40.77	0	0.00	40.60	54	13,700	0.39%
2020/09/23	22	41.55	0	0.00	41.75	22	13,275	0.17%
2020/09/22	5	41.95	0	0.00	41.90	5	13,140	0.04%
2020/09/21	1	42.65	0	0.00	42.40	1	13,295	0.01%
2020/09/18	3	42.95	0	0.00	42.85	3	13,252	0.02%
2020/09/17	1	43.30	4	43.25	43.25	-3	13,119	-0.02%
2020/09/15	0.1	43.65	10	43.55	43.75	-10	13,018	-0.08%
2020/09/14	1	43.36	0	0.00	43.65	1	13,087	0.01%
2020/09/11	41	43.33	0	0.00	43.45	41	13,010	0.32%
2020/09/10	0	0.00	6	42.90	43.05	-6	12,965	-0.05%
2020/09/09	1.1	42.06	0	0.00	42.25	1.1	12,854	0.01%
2020/09/07	10	42.40	1	42.50	42.45	9	12,905	0.07%
2020/09/04	0	0.00	1	42.35	42.45	-1	13,169	-0.01%
2020/09/03	0	0.00	17	42.59	42.75	-17	13,311	-0.13%
2020/09/02	14	42.30	0	0.00	42.20	14	13,346	0.10%
2020/09/01	0	0.00	4	42.74	42.80	-4	13,346	-0.03%
2020/08/31	1	42.90	0	0.00	42.80	1	13,272	0.01%
2020/08/28	3	43.55	3	43.33	43.30	0	13,213	0.00%
2020/08/27	1	43.05	1	43.00	43.10	0	13,266	0.00%
2020/08/26	0	0.00	5	43.25	43.40	-5	13,235	-0.04%
2020/08/25	5	42.50	63	42.96	43.40	-58	13,156	-0.44%
2020/08/24	20	41.75	0	0.00	41.70	20	12,833	0.16%
2020/08/21	11	41.40	3	41.70	41.80	8	12,897	0.06%
2020/08/20	19	41.84	1	41.55	41.40	18	12,766	0.14%
2020/08/19	0	0.00	8	43.08	42.75	-8	12,709	-0.06%
2020/08/18	0	0.00	8	42.45	42.55	-8	12,493	-0.06%
2020/08/17	1	42.30	0	0.00	42.50	1	12,560	0.01%
2020/08/14	1	41.90	0.3	41.90	41.85	0.7	12,580	0.01%
2020/08/12	1	41.85	0	0.00	41.85	1	12,773	0.01%
2020/08/11	7	41.99	0	0.00	41.75	7	12,660	0.06%
2020/08/10	5	41.50	2	41.75	41.75	3	12,546	0.02%
2020/08/07	2.3	41.26	10	41.25	41.15	-7.8	12,544	-0.06%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	3	41.35	0	0.00	41.25	3	12,627	0.02%
2020/07/31	3	41.80	0	0.00	41.75	3	12,603	0.02%
2020/07/29	0	0.00	1	42.10	41.80	-1	12,418	-0.01%
2020/07/28	2	41.73	0	0.00	41.70	2	12,617	0.02%
2020/07/24	1	42.10	0	0.00	42.00	1	12,880	0.01%
2020/07/22	0	0.00	10	42.98	43.10	-10	12,889	-0.08%
2020/07/16	0	0.00	1	42.90	42.85	-1	13,060	-0.01%
2020/07/10	0	0.00	10	42.45	42.40	-10	13,490	-0.07%
2020/07/09	3	42.98	1	43.50	42.80	2	13,702	0.01%
2020/07/08	0	0.00	2	43.50	43.10	-2	13,617	-0.01%
2020/07/07	1	43.20	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	41	43.22	43.30	-41	13,742	-0.30%
2020/07/03	2	42.40	0	0.00	42.80	2	13,867	0.01%
2020/07/02	2	42.10	0	0.00	42.10	2	14,007	0.01%
2020/07/01	0.1	42.35	0	0.00	42.30	0.1	14,311	0.00%
2020/06/30	5	43.87	40	43.85	43.90	-35	14,307	-0.24%
2020/06/29	0	0.00	2	43.70	43.80	-2	14,241	-0.01%
2020/06/24	4	44.10	0	0.00	44.15	4	14,247	0.03%
2020/06/23	0	0.00	1	43.70	44.00	-1	14,476	-0.01%
2020/06/17	5	44.25	5.1	44.10	44.30	-0.1	15,019	0.00%
2020/06/16	0	0.00	1	44.00	44.10	-1	15,493	-0.01%
2020/06/15	5	43.39	0	0.00	43.10	5	16,095	0.03%
2020/06/12	0	0.00	1.2	42.78	43.25	-1.2	16,407	-0.01%
2020/06/11	2	43.60	3	44.55	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	3	44.43	44.60	-3	17,044	-0.02%
2020/06/08	0	0.00	2	43.95	43.85	-2	18,181	-0.01%
2020/06/04	3	43.58	18	43.66	43.55	-15	18,566	-0.08%
2020/06/03	1	43.45	0	0.00	43.55	1	18,973	0.01%
2020/06/01	1	42.80	1	42.80	42.50	0	18,967	0.00%
2020/05/26	0	0.00	8	42.69	42.45	-8	18,940	-0.04%
2020/05/25	1	41.45	2	41.08	41.70	-1	18,867	-0.01%
2020/05/22	9	42.03	0	0.00	41.70	9	18,881	0.05%
2020/05/21	0	0.00	4	42.45	42.70	-4	18,910	-0.02%
2020/05/20	5	42.25	11	42.24	42.25	-6	18,801	-0.03%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/18	1	41.15	0	0.00	41.20	1	18,448	0.01%
2020/05/15	5	41.08	5	41.10	41.15	0	18,430	0.00%
2020/05/14	5	40.75	0	0.00	40.55	5	18,263	0.03%
2020/05/13	4	40.89	0	0.00	40.95	4	18,156	0.02%
2020/05/12	2	40.85	2	41.20	41.20	0	18,167	0.00%
2020/05/11	3	41.40	2	41.50	41.20	1	18,225	0.01%
2020/05/08	2	40.85	9	40.80	40.65	-7	18,241	-0.04%
2020/05/07	3	40.50	2	40.65	40.50	1	18,279	0.01%
2020/05/06	3	40.52	1	40.65	40.55	2	18,315	0.01%
2020/05/05	8	40.75	0	0.00	40.65	8	18,380	0.04%
2020/05/04	4	40.70	0	0.00	40.75	4	18,411	0.02%
2020/04/30	2	42.10	14	42.17	42.30	-12	18,225	-0.07%
2020/04/29	1	41.25	4	41.09	41.05	-3	18,188	-0.02%
2020/04/27	0	0.00	10	40.00	40.10	-10	18,723	-0.05%
2020/04/24	6	39.36	5	39.57	39.20	1	18,683	0.01%
2020/04/23	0	0.00	1	39.85	39.60	-1	18,723	-0.01%
2020/04/22	8	38.59	0	0.00	39.45	8	18,721	0.04%
2020/04/21	4	39.53	10	39.10	39.00	-6	18,670	-0.03%
2020/04/20	6	40.23	0	0.00	40.10	6	18,566	0.03%
2020/04/17	0	0.00	5	40.92	40.60	-5	18,610	-0.03%
2020/04/16	6	40.26	1	40.25	40.20	5	18,482	0.03%
2020/04/15	0	0.00	1	40.90	41.05	-1	18,295	-0.01%
2020/04/14	1	39.90	2	40.20	40.65	-1	18,190	-0.01%
2020/04/13	6	39.62	4	39.73	39.50	2	18,003	0.01%
2020/04/10	3	38.55	13	39.18	39.20	-10	17,881	-0.06%
2020/04/08	1	38.00	12	37.76	37.95	-11	17,642	-0.06%
2020/04/07	6	37.27	35	37.34	37.25	-29	17,403	-0.17%
2020/04/06	8	37.06	5	37.82	37.30	3	17,181	0.02%
2020/04/01	16.1	37.30	0	0.00	37.40	16.1	16,908	0.09%
2020/03/31	44	38.06	5	38.25	37.55	39	16,767	0.23%
2020/03/30	9	37.73	1	38.00	37.90	8	16,494	0.05%
2020/03/27	2	38.00	4	38.33	38.30	-2	16,359	-0.01%
2020/03/26	0	0.00	1	37.30	37.30	-1	16,114	-0.01%
2020/03/25	8	37.03	10.1	37.11	37.10	-2.1	16,112	-0.01%
2020/03/24	3	36.40	4	36.99	36.25	-1	15,922	-0.01%
2020/03/23	1	35.70	4	36.20	36.00	-3	15,817	-0.02%
2020/03/20	12	35.96	6	36.17	37.50	6	15,842	0.04%
2020/03/19	13	34.95	5	35.50	34.85	8	15,428	0.05%
2020/03/18	13.1	36.92	0	0.00	36.85	13.1	15,332	0.09%
2020/03/17	13	37.25	3	37.58	37.35	10	15,127	0.07%
2020/03/16	8	38.74	0	0.00	38.05	8	14,810	0.05%
2020/03/13	14	38.21	6	38.32	39.65	8	14,425	0.06%
2020/03/12	6	40.82	1	40.55	40.50	5	13,472	0.04%
2020/03/11	1	42.50	1	42.45	42.15	0	13,056	0.00%
2020/03/10	0.1	42.60	0	0.00	42.35	0.1	13,022	0.00%
2020/03/09	13	42.99	0	0.00	42.35	13	12,848	0.10%
2020/03/06	2.1	44.38	0	0.00	44.20	2.1	12,372	0.02%
2020/03/05	0	0.00	3	45.08	45.15	-3	12,347	-0.02%
2020/03/03	2	44.10	2	44.30	44.15	0	12,548	0.00%
2020/03/02	3	43.68	6	44.10	43.95	-3	12,678	-0.02%
2020/02/26	8	44.54	0	0.00	44.70	8	13,411	0.06%
2020/02/25	9	44.64	0	0.00	44.95	9	13,301	0.07%
2020/02/24	3	45.17	0	0.00	45.00	3	13,338	0.02%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/18	0	0.00	5	45.95	46.00	-5	13,310	-0.04%
2020/02/17	0.3	45.95	0	0.00	45.95	0.3	13,316	0.00%
2020/02/13	0	0.00	10	46.35	46.05	-10	13,428	-0.07%
2020/02/12	0	0.00	3	46.55	46.35	-3	13,455	-0.02%
2020/02/11	2	45.95	0	0.00	46.00	2	13,347	0.01%
2020/02/10	1	45.05	0.1	45.15	45.15	0.9	13,575	0.01%
2020/02/07	4	45.40	0	0.00	45.40	4	14,026	0.03%
2020/02/05	2	44.65	1	45.40	45.40	1	13,961	0.01%
2020/02/04	1	44.85	0	0.00	45.05	1	13,912	0.01%
2020/02/03	7	44.35	0	0.00	44.15	7	13,979	0.05%
2020/01/31	3	45.07	0	0.00	45.05	3	13,806	0.02%
2020/01/30	0	0.00	4	45.30	45.00	-4	13,719	-0.03%
2020/01/20	1	47.10	0	0.00	47.10	1	13,126	0.01%
2020/01/17	0	0.00	20	47.10	47.15	-20	13,064	-0.15%
2020/01/15	10	47.00	0	0.00	46.80	10	12,907	0.08%
2020/01/13	1	46.80	2	46.58	46.80	-1	12,734	-0.01%
2020/01/09	10	46.00	0	0.00	46.00	10	12,608	0.08%
2020/01/08	2	45.85	2	45.90	45.80	0	12,623	0.00%
2020/01/07	1	46.20	2	46.15	46.30	-1	12,548	-0.01%
2020/01/03	3	46.70	80	46.66	46.75	-77	12,558	-0.61%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	2	46.70	0	0.00	46.75	2	12,512	0.02%
2019/12/25	0	0.00	2	46.45	46.45	-2	12,509	-0.02%
2019/12/17	3	46.43	0	0.00	46.50	3	12,454	0.02%
2019/12/16	2	46.60	0	0.00	46.60	2	12,268	0.02%
2019/12/13	27	47.04	7	46.85	47.15	20	12,136	0.16%
2019/12/12	0	0.00	11	46.05	46.05	-11	11,685	-0.09%
2019/12/10	10	45.50	10	45.50	45.55	0	11,447	0.00%
2019/12/06	0	0.00	80	45.30	45.45	-80	11,572	-0.69%
2019/12/04	2	44.75	0	0.00	44.80	2	11,452	0.02%
2019/12/03	20	44.80	0	0.00	44.90	20	11,512	0.17%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/28	10	45.40	4.4	45.40	45.40	5.6	11,208	0.05%
2019/11/27	0	0.00	10	45.85	45.85	-10	11,107	-0.09%
2019/11/26	0	0.00	2	46.30	46.00	-2	10,945	-0.02%
2019/11/25	30	46.15	14	45.95	46.10	16	10,286	0.16%
2019/11/21	31	45.00	0	0.00	45.05	31	10,041	0.31%
2019/11/20	20	45.20	0	0.00	45.45	20	9,948	0.20%
2019/11/19	0	0.00	3	45.50	45.55	-3	9,880	-0.03%
2019/11/15	2	45.20	5	45.30	45.30	-3	9,898	-0.03%
2019/11/13	10	45.30	0	0.00	45.30	10	10,209	0.10%
2019/11/12	20	45.45	0	0.00	45.55	20	10,259	0.19%
2019/11/11	0	0.00	7	45.23	45.20	-7	10,222	-0.07%
2019/11/08	10	45.60	0	0.00	45.60	10	10,236	0.10%
2019/11/07	2	45.45	5	46.15	45.50	-3	10,148	-0.03%
2019/11/06	25	45.74	1	46.00	45.85	24	9,873	0.24%
2019/11/05	0	0.00	2	45.15	44.95	-2	9,380	-0.02%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/10/31	2	44.88	0	0.00	44.55	2	9,553	0.02%
2019/10/29	1	45.30	0	0.00	45.45	1	9,564	0.01%
2019/10/28	0	0.00	0.1	45.30	45.30	-0.1	9,503	0.00%
2019/10/25	1	45.40	0	0.00	45.50	1	9,528	0.01%
2019/10/24	0	0.00	24	45.26	45.55	-24	9,527	-0.25%
2019/10/23	0	0.00	5	45.15	45.20	-5	9,479	-0.05%
2019/10/21	0	0.00	20	45.40	45.40	-20	9,511	-0.21%
2019/10/16	0	0.00	1	45.00	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	11	45.17	44.95	-11	9,492	-0.12%
2019/10/07	0	0.00	2	44.00	44.00	-2	9,406	-0.02%
2019/10/04	0.2	44.10	0	0.00	44.00	0.2	9,453	0.00%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/19	0	0.00	2	45.30	45.20	-2	10,757	-0.02%
2019/09/18	0	0.00	3	45.43	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	15	45.00	45.55	-15	10,693	-0.14%
2019/09/10	0	0.00	4	45.05	44.90	-4	10,813	-0.04%
2019/09/05	1	43.95	0	0.00	43.95	1	10,660	0.01%
2019/09/04	0	0.00	2	43.45	43.45	-2	10,519	-0.02%
2019/09/02	2	43.50	0	0.00	43.50	2	10,671	0.02%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	3	43.10	43.15	-3	10,797	-0.03%
2019/08/28	3	43.45	0	0.00	43.70	3	10,818	0.03%
2019/08/26	12	42.88	0	0.00	43.00	12	10,789	0.11%
2019/08/23	0	0.00	15	43.10	43.10	-15	10,801	-0.14%
2019/08/20	4	43.25	4	43.10	42.90	0	11,111	0.00%
2019/08/19	0	0.00	5	43.25	43.35	-5	11,128	-0.04%
2019/08/16	1	42.10	1	43.50	43.15	0	11,048	0.00%
2019/08/14	1	42.10	0	0.00	42.05	1	11,055	0.01%
2019/08/13	1	42.35	10	42.35	42.30	-9	11,116	-0.08%
2019/08/07	2	41.75	0	0.00	41.65	2	11,618	0.02%
2019/08/06	8	41.33	1	41.50	41.70	7	11,901	0.06%
2019/08/05	1	41.95	0	0.00	42.00	1	11,942	0.01%
2019/08/02	2.3	42.40	0	0.00	42.35	2.3	11,942	0.02%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/23	1	43.70	1	43.70	43.55	0	12,576	0.00%
2019/07/22	4	43.75	0	0.00	43.60	4	12,563	0.03%
2019/07/18	0	0.00	4	43.40	43.45	-4	12,590	-0.03%
2019/07/17	3	43.55	0.7	43.65	43.50	2.3	12,580	0.02%
2019/07/15	0	0.00	1	43.85	43.85	-1	12,428	-0.01%
2019/07/12	9	44.02	0	0.00	43.95	9	12,723	0.07%
2019/07/11	0.2	44.30	0	0.00	44.20	0.2	12,840	0.00%
2019/07/09	8	44.04	0	0.00	44.05	8	13,055	0.06%
2019/07/05	0	0.00	1	44.30	44.30	-1	13,178	-0.01%
2019/07/04	8	44.31	0	0.00	44.35	8	13,236	0.06%
2019/07/03	0	0.00	6	46.05	46.10	-6	13,177	-0.05%
2019/07/02	0	0.00	11	46.16	46.25	-11	13,031	-0.08%
2019/07/01	7	46.19	3	46.23	46.25	4	12,781	0.03%
2019/06/28	0	0.00	12	45.95	45.85	-12	12,611	-0.10%
2019/06/27	0	0.00	2	45.80	45.80	-2	12,572	-0.02%
2019/06/25	1	44.95	1	44.95	44.90	0	12,469	0.00%
2019/06/24	0	0.00	1	44.80	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	5	44.62	44.45	-5	12,633	-0.04%
2019/06/19	0	0.00	101	44.50	44.80	-101	12,755	-0.79%	大賣/鉅額交易
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	3	44.10	44.10	-3	12,868	-0.02%
2019/06/14	5	43.40	7	43.71	43.55	-2	13,091	-0.02%
2019/06/13	32	43.74	0	0.00	43.65	32	13,170	0.24%
2019/06/12	0	0.00	10	44.01	44.35	-10	13,250	-0.08%
2019/06/11	0	0.00	11	44.31	44.45	-11	13,372	-0.08%
2019/06/10	10	43.70	21	44.01	44.15	-11	13,370	-0.08%
2019/06/06	90	43.00	0	0.00	43.15	90	13,441	0.67%
2019/06/05	3	43.23	2	43.10	43.10	1	13,478	0.01%
2019/06/03	10	43.60	0	0.00	43.65	10	13,451	0.07%
2019/05/31	0	0.00	1	43.25	43.25	-1	13,432	-0.01%
2019/05/30	2	42.65	2	42.60	42.60	0	13,379	0.00%
2019/05/24	2	42.48	0	0.00	42.00	2	13,806	0.01%
2019/05/23	3	42.52	1	42.70	42.50	2	13,755	0.01%
2019/05/22	4	42.51	2	42.45	42.50	2	13,835	0.01%
2019/05/21	7.2	43.10	0	0.00	43.05	7.2	13,864	0.05%
2019/05/20	1	41.95	0	0.00	41.90	1	13,733	0.01%
2019/05/17	10	41.93	5	41.88	41.90	5	13,636	0.04%
2019/05/16	9	42.49	9	42.52	42.00	0	13,498	0.00%
2019/05/15	10	43.20	0	0.00	43.25	10	13,362	0.07%
2019/05/14	5	43.15	0	0.00	43.15	5	13,373	0.04%
2019/05/13	4	44.09	5	44.35	43.80	-1	13,270	-0.01%
2019/05/10	8	44.67	0	0.00	44.60	8	13,345	0.06%
2019/05/09	4	44.78	30	44.85	44.60	-26	13,436	-0.19%
2019/05/08	2	45.10	0.4	45.40	45.05	1.6	13,438	0.01%
2019/05/07	2	45.40	0	0.00	45.40	2	13,491	0.01%
2019/05/02	10	46.40	3	46.25	46.40	7	13,506	0.05%
2019/04/30	4	45.50	0	0.00	45.60	4	13,422	0.03%
2019/04/29	1	45.60	0	0.00	45.70	1	13,422	0.01%
2019/04/26	1	45.35	0	0.00	45.50	1	13,449	0.01%
2019/04/23	4	45.24	0	0.00	45.35	4	14,182	0.03%
2019/04/22	0	0.00	1	45.30	45.25	-1	14,494	-0.01%
2019/04/19	0	0.00	0.8	45.20	45.20	-0.8	14,744	-0.01%
2019/04/18	3	44.97	0	0.00	45.00	3	14,768	0.02%
2019/04/16	2	45.25	0	0.00	45.30	2	14,477	0.01%
2019/04/11	1	45.95	5	45.55	45.55	-4	14,325	-0.03%
2019/04/08	6	45.43	0	0.00	45.35	6	14,074	0.04%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	1	45.95	2	45.98	46.00	-1	13,773	-0.01%
2019/04/01	0	0.00	5	46.20	45.60	-5	13,728	-0.04%
2019/03/29	0	0.00	5	45.85	46.00	-5	13,562	-0.04%
2019/03/28	6	45.14	0	0.00	45.10	6	13,404	0.04%
2019/03/27	5	45.08	0	0.00	44.95	5	13,331	0.04%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	5	45.63	0	0.00	45.55	5	13,349	0.04%
2019/03/22	3	46.60	3	46.70	46.40	0	13,166	0.00%
2019/03/21	3	46.95	8	46.90	46.90	-5	13,054	-0.04%
2019/03/20	0	0.00	21	47.06	47.15	-21	13,050	-0.16%
2019/03/19	16	46.80	17	46.57	46.95	-1	12,850	-0.01%
2019/03/18	0	0.00	1	45.65	46.00	-1	12,664	-0.01%
2019/03/15	1.1	45.25	6	45.28	45.25	-4.9	12,582	-0.04%
2019/03/14	4	45.24	0	0.00	45.25	4	12,452	0.03%
2019/03/13	1	45.35	0	0.00	45.25	1	12,434	0.01%
2019/03/12	6	45.03	2	45.00	45.00	4	12,423	0.03%
2019/03/11	5	44.52	0	0.00	44.50	5	12,436	0.04%
2019/03/05	2	45.00	0	0.00	45.10	2	12,846	0.02%
2019/03/04	3.3	44.66	1	45.15	45.15	2.3	12,921	0.02%
2019/02/26	3	45.60	1	45.45	45.45	2	12,558	0.02%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/20	2	44.98	0	0.00	45.05	2	12,003	0.02%
2019/02/19	3	44.85	32	44.85	44.85	-29	11,846	-0.24%
2019/02/18	0	0.00	17	44.70	44.75	-17	11,801	-0.14%
2019/02/15	5	44.44	0	0.00	44.40	5	11,767	0.04%
2019/02/14	3	44.58	0	0.00	44.50	3	11,660	0.03%
2019/02/13	10	44.50	1	44.50	44.60	9	11,458	0.08%
2019/02/12	1	44.20	0	0.00	44.30	1	11,447	0.01%
2019/02/11	4	44.28	0	0.00	44.15	4	11,317	0.04%
2019/01/24	2	44.05	0	0.00	44.05	2	10,643	0.02%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/21	0	0.00	0	44.50	44.30	0	10,736	0.00%
2019/01/17	31	44.01	0	0.00	44.05	31	11,002	0.28%
2019/01/16	9	44.19	2	44.05	44.00	7	10,922	0.06%
2019/01/15	32	44.65	0	0.00	44.60	32	10,614	0.30%
2019/01/14	2	45.30	0	0.00	45.00	2	10,342	0.02%
2019/01/11	5	46.26	0	0.00	45.95	5	10,140	0.05%
2019/01/10	1	46.70	0	0.00	46.90	1	9,958	0.01%
2019/01/04	1	45.45	18	45.05	45.30	-17	10,445	-0.16%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/28	8	46.90	0	0.00	47.05	8	11,114	0.07%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/20	3.1	46.97	0	0.00	47.05	3.1	12,555	0.02%
2018/12/18	20.1	47.21	0	0.00	47.05	20.1	12,666	0.16%
2018/12/14	2	47.53	1	47.50	47.45	1	13,129	0.01%
2018/12/12	1	47.40	5	47.75	47.55	-4	13,095	-0.03%
2018/12/11	0.1	47.60	0	0.00	47.25	0.1	13,061	0.00%
2018/12/10	0.2	47.85	0	0.00	47.50	0.2	12,977	0.00%
2018/12/07	0.2	48.20	0	0.00	48.00	0.2	12,947	0.00%
2018/12/06	0.1	48.25	0	0.00	48.00	0.1	12,897	0.00%
2018/12/05	1.1	48.36	0	0.00	48.35	1.1	12,874	0.01%
2018/12/04	5	48.80	0	0.00	48.75	5	12,872	0.04%
2018/12/03	2	49.10	0	0.00	49.15	2	12,840	0.02%
2018/11/30	5	48.70	0	0.00	48.80	5	12,724	0.04%
2018/11/29	0.1	48.70	0	0.00	48.60	0.1	12,537	0.00%
2018/11/28	6.2	49.07	0	0.00	48.85	6.2	12,400	0.05%
2018/11/27	1.1	49.26	0	0.00	49.10	1.1	12,281	0.01%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/20	0	0.00	1	51.20	50.50	-1	12,327	-0.01%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/09	0	0.00	5	50.80	51.10	-5	12,793	-0.04%
2018/11/06	0	0.00	6	49.80	49.80	-6	12,719	-0.05%
2018/11/01	1	48.40	0	0.00	48.30	1	12,704	0.01%
2018/10/26	5	47.44	0	0.00	47.10	5	12,485	0.04%
2018/10/25	1	48.65	0	0.00	48.00	1	12,226	0.01%
2018/10/24	7	49.04	0	0.00	49.15	7	12,250	0.06%
2018/10/18	6	49.68	0	0.00	49.60	6	12,235	0.05%
2018/10/15	2	49.80	4	50.20	49.95	-2	12,269	-0.02%
2018/10/12	11	49.46	0	0.00	50.10	11	12,013	0.09%
2018/10/11	2	49.93	20	50.10	49.65	-18	11,865	-0.15%
2018/10/08	2	51.00	0	0.00	51.60	2	11,184	0.02%
2018/10/05	3	50.50	0	0.00	50.90	3	11,086	0.03%
2018/10/04	0.9	51.60	0	0.00	51.60	0.9	10,810	0.01%
2018/10/03	2	51.85	0	0.00	51.80	2	10,746	0.02%
2018/10/02	2	51.85	1	52.20	52.10	1	10,636	0.01%
2018/10/01	0	0.00	0.2	52.40	52.50	-0.2	10,512	0.00%
2018/09/28	4	51.40	1	51.60	51.80	3	10,484	0.03%
2018/09/27	5	51.10	0	0.00	51.90	5	10,330	0.05%
2018/09/21	0	0.00	3	51.30	51.10	-3	10,288	-0.03%
2018/09/20	1	50.50	0	0.00	50.40	1	9,862	0.01%
2018/09/13	0	0.00	1	49.90	49.90	-1	10,634	-0.01%
2018/09/10	11	49.49	1	49.55	49.40	10	11,238	0.09%
2018/09/04	1	50.80	0	0.00	50.90	1	11,548	0.01%
2018/08/31	1	50.60	0	0.00	50.90	1	11,622	0.01%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	0	0.00	40	50.70	50.70	-40	11,774	-0.34%
2018/08/24	50	49.74	0	0.00	49.85	50	11,640	0.43%
2018/08/23	2	50.00	0	0.00	50.10	2	11,918	0.02%
2018/08/22	20	49.95	0	0.00	50.10	20	12,211	0.16%
2018/08/20	1	50.00	0	0.00	49.90	1	12,047	0.01%
2018/08/17	1	49.70	2	49.70	49.90	-1	12,024	-0.01%
2018/08/16	2.1	49.66	0	0.00	49.70	2.1	11,979	0.02%
2018/08/15	2	50.00	0	0.00	50.10	2	11,943	0.02%
2018/08/13	0	0.00	20	50.20	50.10	-20	12,264	-0.16%
2018/08/10	7	50.90	0	0.00	50.90	7	12,319	0.06%
2018/08/09	55	50.51	0	0.00	50.40	55	12,483	0.44%
2018/08/08	65	50.73	0	0.00	50.70	65	12,640	0.51%
2018/07/31	2	50.80	0	0.00	50.70	2	13,175	0.02%
2018/07/27	4	50.08	0	0.00	50.20	4	13,116	0.03%
2018/07/25	1	50.30	7	50.10	50.20	-6	13,156	-0.05%
2018/07/16	0	0.00	1	50.80	50.70	-1	13,165	-0.01%
2018/07/13	0	0.00	10	50.90	51.00	-10	13,230	-0.08%
2018/07/12	1	50.60	0	0.00	50.70	1	13,283	0.01%
2018/07/10	1	50.30	0	0.00	50.50	1	13,348	0.01%
2018/07/09	1	49.95	0	0.00	50.10	1	13,363	0.01%
2018/07/06	10	49.50	0	0.00	49.45	10	13,375	0.07%
2018/07/05	0.1	49.95	0	0.00	49.80	0.1	13,409	0.00%
2018/07/04	1.2	49.96	0	0.00	50.00	1.2	13,615	0.01%
2018/07/03	1	49.90	0	0.00	50.00	1	13,638	0.01%
2018/07/02	2	50.55	11	50.96	50.30	-9	13,535	-0.07%
2018/06/29	0.1	51.10	0	0.00	51.10	0.1	13,434	0.00%
2018/06/28	0	0.00	20	50.45	50.50	-20	13,314	-0.15%
2018/06/27	1	50.90	0	0.00	50.50	1	13,279	0.01%
2018/06/26	6	50.98	88	51.20	50.90	-82	13,056	-0.63%
2018/06/22	1	53.60	0.4	53.70	53.70	0.6	12,586	0.00%
2018/06/21	0	0.00	10	54.12	53.90	-10	12,476	-0.08%
2018/06/20	0	0.00	12	53.82	53.70	-12	12,714	-0.09%
2018/06/19	0	0.00	3	53.00	53.00	-3	12,672	-0.02%
2018/06/15	1	53.10	0	0.00	53.70	1	12,431	0.01%
2018/06/14	0.1	52.90	0	0.00	52.90	0.1	12,213	0.00%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/11	10	53.80	0	0.00	53.70	10	12,305	0.08%
2018/06/07	1	53.50	2	53.75	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	21	53.40	53.30	-21	12,473	-0.17%
2018/06/04	0	0.00	3	52.20	52.80	-3	12,333	-0.02%
2018/06/01	0	0.00	0.2	51.80	51.80	-0.2	12,348	0.00%
2018/05/31	0.5	51.90	0	0.00	52.10	0.5	12,376	0.00%
2018/05/30	25	51.34	0	0.00	51.20	25	12,242	0.20%
2018/05/28	0	0.00	7	53.50	53.30	-7	12,441	-0.06%
2018/05/22	0	0.00	15	53.57	53.70	-15	12,665	-0.12%
2018/05/21	0	0.00	15	53.13	53.20	-15	12,638	-0.12%
2018/05/18	2	52.60	6	52.82	52.90	-4	12,560	-0.03%
2018/05/17	1	52.40	9	52.50	52.50	-8	12,527	-0.06%
2018/05/16	0	0.00	5	52.10	52.20	-5	12,388	-0.04%
2018/05/14	0	0.00	1	51.90	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	34	51.47	51.80	-34	12,840	-0.26%
2018/05/04	10	50.25	0	0.00	50.10	10	12,970	0.08%
2018/05/02	0	0.00	10	51.00	51.30	-10	13,013	-0.08%
2018/04/30	0	0.00	10	51.00	51.00	-10	13,175	-0.08%
2018/04/25	0	0.00	5	50.20	50.30	-5	13,266	-0.04%
2018/04/24	15	50.20	5	50.14	50.20	10	13,388	0.07%
2018/04/20	0	0.00	5	50.10	50.40	-5	13,801	-0.04%
2018/04/18	5	50.40	0	0.00	50.00	5	14,012	0.04%
2018/04/17	3	50.08	0.1	50.00	49.95	2.9	14,128	0.02%
2018/04/13	0	0.00	6	51.10	51.20	-6	14,345	-0.04%
2018/04/10	0	0.00	2	50.20	51.00	-2	14,659	-0.01%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/03/31	12	50.12	0	0.00	50.20	12	14,579	0.08%
2018/03/30	0	0.00	3	50.30	50.10	-3	14,685	-0.02%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/27	1	50.80	0	0.00	50.70	1	14,619	0.01%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	11	50.36	8	51.09	50.30	3	14,657	0.02%
2018/03/22	1	51.70	3	52.10	51.80	-2	14,418	-0.01%
2018/03/20	5	51.30	0	0.00	51.70	5	14,382	0.03%
2018/03/19	5	51.40	0	0.00	51.60	5	14,353	0.03%
2018/03/13	0	0.00	5	51.30	51.60	-5	14,188	-0.04%
2018/03/12	0	0.00	13	51.78	51.80	-13	14,194	-0.09%
2018/03/07	10	50.50	1	50.60	50.30	9	14,758	0.06%
2018/03/05	2	50.55	0	0.00	50.10	2	15,600	0.01%
2018/03/02	0	0.00	10	51.20	50.80	-10	15,494	-0.06%
2018/03/01	5	51.80	0	0.00	52.20	5	15,358	0.03%
2018/02/26	1	52.00	10	52.00	52.20	-9	15,360	-0.06%
2018/02/23	0	0.00	10	52.10	52.30	-10	15,567	-0.06%
2018/02/21	3	51.50	1	51.70	51.90	2	16,922	0.01%
2018/02/12	5	50.90	10	51.10	51.00	-5	16,782	-0.03%
2018/02/09	2	49.83	0	0.00	50.20	2	16,786	0.01%
2018/02/08	88	50.60	10	50.70	50.60	78	16,607	0.47%
2018/02/07	11	50.95	18	50.72	50.20	-7	16,574	-0.04%
2018/02/06	4	49.80	0	0.00	49.20	4	16,301	0.02%
2018/02/05	13	52.00	0	0.00	52.10	13	15,858	0.08%
2018/01/31	0	0.00	8	53.46	54.20	-8	15,496	-0.05%
2018/01/29	0	0.00	6	54.00	54.00	-6	15,380	-0.04%
2018/01/25	0	0.00	8	53.14	53.40	-8	15,563	-0.05%
2018/01/24	8	52.94	0	0.00	52.80	8	15,373	0.05%
2018/01/19	7	53.60	14	53.70	53.90	-7	15,384	-0.05%
2018/01/18	1	53.80	1	54.20	53.80	0	15,268	0.00%
2018/01/16	0	0.00	1	54.40	54.80	-1	14,907	-0.01%
2018/01/15	7	54.19	13	54.05	54.10	-6	14,546	-0.04%
2018/01/11	0	0.00	4	52.90	53.00	-4	14,227	-0.03%
2018/01/10	0	0.00	8	53.33	53.00	-8	14,236	-0.06%
2018/01/09	0	0.00	6	52.40	52.50	-6	14,055	-0.04%
2018/01/08	0	0.00	0.2	52.30	52.50	-0.2	13,984	0.00%
2018/01/05	0	0.00	17	52.14	52.20	-17	13,900	-0.12%
2018/01/04	3	51.60	0	0.00	51.90	3	13,779	0.02%
2018/01/03	0	0.00	15	51.40	51.50	-15	13,865	-0.11%
2018/01/02	1	50.90	0	0.00	51.00	1	13,535	0.01%