富邦金 (2881)-元富-林園券商分點個股進出

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
69.0
漲跌
▼0.1
漲幅
-0.14%
成交量
14,558張
產業
上市金融類股
2545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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/05/02	0.1	69.20	2	69.40	69.00	-2	14,623	-0.01%
2024/04/30	1.7	69.46	11	69.55	69.10	-9.3	14,584	-0.06%
2024/04/29	1.1	68.65	4	68.93	69.40	-2.9	14,502	-0.02%
2024/04/26	6	67.73	2	67.85	67.60	4	14,280	0.03%
2024/04/25	1.5	66.40	0	0.00	66.40	1.5	14,183	0.01%
2024/04/24	0	0.00	1	67.00	66.80	-1	14,297	-0.01%
2024/04/22	2.2	66.07	0	0.00	66.20	2.2	14,818	0.01%
2024/04/19	7.4	65.01	2	64.95	65.00	5.4	14,682	0.04%
2024/04/18	3.4	65.58	0	0.00	66.30	3.4	14,312	0.02%
2024/04/17	8.3	65.61	0	0.00	66.00	8.3	14,158	0.06%
2024/04/16	7.5	66.23	356.8	66.74	65.70	-349.3	14,009	-2.49%	大賣/鉅額交易
2024/04/15	6.9	67.20	10	67.10	67.40	-3.1	13,715	-0.02%
2024/04/12	20.4	67.86	0	0.00	67.80	20.4	13,827	0.15%
2024/04/11	25.5	68.27	0	0.00	68.40	25.5	13,737	0.19%
2024/04/10	0.5	69.59	0	0.00	69.20	0.5	13,540	0.00%
2024/04/09	13	69.30	0	0.00	70.00	13	13,590	0.10%
2024/04/08	1	68.70	1	68.70	68.70	0	13,482	0.00%
2024/04/03	6	68.75	0	0.00	68.60	6	13,479	0.04%
2024/04/02	2	69.35	0	69.50	69.50	2	13,362	0.01%
2024/04/01	1	69.90	0	0.00	69.50	1	13,371	0.01%
2024/03/29	1.1	69.23	10	69.80	69.70	-8.9	13,366	-0.07%
2024/03/28	3	69.27	1.1	69.39	69.30	1.9	13,306	0.01%
2024/03/26	1	69.30	0	0.00	69.60	1	13,283	0.01%
2024/03/25	2.1	69.02	1.1	69.10	69.00	1.1	13,373	0.01%
2024/03/22	12	69.80	23	70.10	69.60	-11	13,255	-0.08%
2024/03/21	1	69.90	0.3	69.90	70.70	0.7	13,122	0.01%
2024/03/20	0	0.00	1.1	70.00	69.60	-1.1	13,290	-0.01%
2024/03/19	0.2	69.67	1	70.00	69.80	-0.9	13,945	-0.01%
2024/03/15	0.1	69.50	5.3	69.50	69.60	-5.1	13,747	-0.04%
2024/03/14	2	70.55	3	70.10	70.70	-1	13,274	-0.01%
2024/03/13	3	69.47	0	0.00	69.90	3	13,016	0.02%
2024/03/12	2	69.50	0	0.00	69.70	2	13,025	0.02%
2024/03/11	3.3	69.42	1	69.50	69.20	2.3	12,911	0.02%
2024/03/08	0.3	68.70	1	68.90	69.20	-0.7	12,838	-0.01%
2024/03/07	3.4	67.61	3.3	67.40	68.10	0.2	12,575	0.00%
2024/03/06	0.6	67.39	1	67.70	67.30	-0.4	12,463	0.00%
2024/03/05	1.9	67.22	0	0.00	67.30	1.9	12,754	0.01%
2024/03/04	1.7	67.48	3	67.60	67.40	-1.3	12,816	-0.01%
2024/03/01	0.6	67.75	0	0.00	67.40	0.6	12,878	0.00%
2024/02/29	5.3	67.22	47	67.24	68.00	-41.7	12,846	-0.32%
2024/02/27	1	66.90	0	0.00	66.90	1	12,588	0.01%
2024/02/26	0	66.50	0.1	66.80	66.90	-0.1	12,529	0.00%
2024/02/23	5.3	66.79	0	0.00	66.60	5.3	12,538	0.04%
2024/02/22	0	0.00	4.1	66.40	66.50	-4.1	12,925	-0.03%
2024/02/21	11	66.09	2	66.05	66.30	9	13,007	0.07%
2024/02/20	0.7	66.23	0	0.00	66.50	0.7	13,092	0.01%
2024/02/19	10.4	66.00	0.3	65.90	66.10	10.1	13,089	0.08%
2024/02/16	40.2	65.60	0	0.00	65.90	40.2	13,316	0.30%
2024/02/15	0.4	65.18	11.2	65.39	65.30	-10.8	13,218	-0.08%
2024/02/05	0.1	64.50	0.1	64.70	64.70	0	12,987	0.00%
2024/02/02	0	0.00	2	64.80	64.90	-2	12,851	-0.02%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/30	0	64.30	0	0.00	64.30	0	12,664	0.00%
2024/01/29	0.1	64.60	7.4	64.76	64.80	-7.3	12,620	-0.06%
2024/01/26	1.1	64.79	6	64.75	64.80	-5	12,633	-0.04%
2024/01/25	0	0.00	0.3	64.32	64.60	-0.3	12,627	0.00%
2024/01/24	0.2	64.10	7	64.26	64.40	-6.8	12,680	-0.05%
2024/01/23	0	0.00	1	63.80	63.90	-1	12,652	-0.01%
2024/01/22	0.3	63.40	0	0.00	63.20	0.3	12,692	0.00%
2024/01/19	2.3	62.72	4	63.10	63.00	-1.7	12,624	-0.01%
2024/01/18	1.4	62.23	0	0.00	62.30	1.4	12,575	0.01%
2024/01/17	15.3	62.73	10	62.60	62.30	5.3	12,378	0.04%
2024/01/16	3.2	63.28	0	0.00	63.20	3.2	12,011	0.03%
2024/01/15	0.1	64.10	1	64.20	64.10	-0.9	11,979	-0.01%
2024/01/10	2	64.10	0	0.00	64.00	2	12,641	0.02%
2024/01/08	0.2	64.15	0	0.00	64.10	0.2	12,707	0.00%
2024/01/05	0.9	63.42	0	0.00	63.20	0.9	12,586	0.01%
2024/01/04	0.6	63.52	0	0.00	63.50	0.6	12,612	0.00%
2024/01/03	7.1	63.49	1	63.60	63.70	6.1	12,742	0.05%
2024/01/02	5.2	64.20	0	0.00	64.60	5.2	12,604	0.04%
2023/12/29	0.1	64.50	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	0	0.00	7	64.64	64.90	-7	12,834	-0.05%
2023/12/27	0	0.00	2	64.50	64.60	-2	12,812	-0.02%
2023/12/25	0	0.00	1	63.60	63.70	-1	12,845	-0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	7	63.23	0	0.00	63.40	7	13,057	0.05%
2023/12/20	0.2	63.70	0	0.00	63.60	0.2	13,042	0.00%
2023/12/19	14.2	63.89	0	0.00	63.90	14.2	13,026	0.11%
2023/12/15	7.1	64.97	4	65.08	65.10	3.1	13,080	0.02%
2023/12/14	0.2	64.50	7	65.09	65.20	-6.8	12,662	-0.05%
2023/12/13	11	62.75	1	62.80	62.90	10	11,823	0.08%
2023/12/12	5	62.80	2	63.00	63.10	3	11,987	0.03%
2023/12/11	6.3	62.90	0	0.00	62.90	6.3	11,981	0.05%
2023/12/08	5.1	62.80	0	0.00	63.20	5.1	11,956	0.04%
2023/12/07	5.3	62.95	10	62.90	63.20	-4.7	11,888	-0.04%
2023/12/06	26	63.75	0.1	63.80	63.80	26	11,678	0.22%
2023/12/05	10.3	63.66	0	0.00	64.10	10.3	11,639	0.09%
2023/12/04	2	63.90	11.5	64.34	64.40	-9.5	11,562	-0.08%
2023/12/01	5.1	63.71	0.3	64.00	63.80	4.9	11,614	0.04%
2023/11/30	1	63.80	12.2	64.32	64.40	-11.2	11,635	-0.10%
2023/11/29	0.1	63.80	0	0.00	63.70	0.1	11,359	0.00%
2023/11/28	5.1	63.80	2	64.05	63.90	3.1	11,377	0.03%
2023/11/27	0	0.00	1	64.30	63.50	-1	11,505	-0.01%
2023/11/24	15.1	63.80	2	63.85	63.90	13.1	11,496	0.11%
2023/11/22	0.1	64.40	1	64.50	64.60	-0.9	11,573	-0.01%
2023/11/21	5.2	64.40	7.1	64.70	64.90	-1.9	11,556	-0.02%
2023/11/17	0	0.00	11.1	62.95	63.20	-11.1	11,019	-0.10%
2023/11/16	1	62.70	1	62.90	62.90	0	10,907	0.00%
2023/11/15	0	62.40	3.4	62.53	62.70	-3.4	10,849	-0.03%
2023/11/13	0	0.00	1	61.50	61.70	-1	10,655	-0.01%
2023/11/10	0.1	61.50	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0.2	61.47	1.3	61.58	61.70	-1.1	11,043	-0.01%
2023/11/08	0.1	61.50	0	0.00	61.70	0.1	11,345	0.00%
2023/11/07	0.1	61.30	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	1	61.49	0	0.00	61.50	1	11,533	0.01%
2023/11/03	0	0.00	1	61.30	61.30	-1	11,525	-0.01%
2023/11/02	0.3	60.80	2	60.70	60.90	-1.7	11,606	-0.01%
2023/11/01	0	60.10	0	0.00	60.00	0	11,598	0.00%
2023/10/31	0.1	60.10	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	11	59.70	0	0.00	59.80	11	11,953	0.09%
2023/10/24	11	59.72	0	0.00	59.90	11	12,831	0.09%
2023/10/23	2	59.80	0	0.00	59.90	2	12,972	0.02%
2023/10/20	2	59.75	1	60.50	60.70	1	12,837	0.01%
2023/10/17	0	0.00	1.4	61.24	61.30	-1.4	12,598	-0.01%
2023/10/16	0.1	61.20	1	60.80	61.00	-0.9	13,008	-0.01%
2023/10/13	6	60.88	0.6	61.10	60.90	5.5	13,435	0.04%
2023/10/12	3.4	61.22	0	0.00	61.70	3.4	13,830	0.02%
2023/10/11	0.2	61.25	1	61.40	61.60	-0.8	13,883	-0.01%
2023/10/06	1	60.42	0.1	60.70	60.70	1	13,848	0.01%
2023/10/05	1.1	59.81	0	0.00	60.50	1.1	14,091	0.01%
2023/10/04	3.1	59.87	0	0.00	59.70	3.1	14,204	0.02%
2023/10/03	1.5	60.43	0	0.00	60.50	1.5	14,058	0.01%
2023/10/02	2.2	60.90	1	60.90	60.80	1.2	14,187	0.01%
2023/09/25	5	61.08	101	61.40	61.30	-96	14,201	-0.68%	大賣/
2023/09/22	100	61.20	0	0.00	61.00	100	14,276	0.70%
2023/09/21	2	61.35	0	0.00	61.40	2	14,252	0.01%
2023/09/18	0.1	62.80	0	0.00	62.80	0.1	14,238	0.00%
2023/09/15	1.1	62.51	0.1	62.90	62.50	1.1	14,283	0.01%
2023/09/14	0	0.00	2	62.70	62.90	-2	14,131	-0.01%
2023/09/12	0	62.00	0	0.00	62.10	0	14,457	0.00%
2023/09/11	2	61.61	0	0.00	61.90	2	14,442	0.01%
2023/09/08	0.3	61.81	0	0.00	61.80	0.3	14,636	0.00%
2023/09/07	1	61.30	1	61.20	61.20	0	14,888	0.00%
2023/09/06	7.7	61.62	0	0.00	61.40	7.7	14,932	0.05%
2023/09/05	11.1	61.85	0.3	61.90	61.80	10.8	14,867	0.07%
2023/09/04	4.3	62.31	2	62.25	62.20	2.3	15,154	0.02%
2023/09/01	0.2	64.55	4	64.90	64.80	-3.8	15,252	-0.02%
2023/08/31	5.1	64.00	150	64.10	63.60	-144.9	15,202	-0.95%	大賣/鉅額交易
2023/08/30	0	0.00	2	64.40	64.50	-2	15,332	-0.01%
2023/08/29	0.3	64.16	0	0.00	64.40	0.3	15,360	0.00%
2023/08/28	0.2	63.60	0	0.00	64.10	0.2	15,470	0.00%
2023/08/25	6.1	62.90	0	0.00	62.80	6.1	15,792	0.04%
2023/08/24	150	63.17	1	63.40	63.30	149	15,792	0.94%	大買/鉅額交易
2023/08/22	2.2	62.81	0	0.00	62.80	2.2	15,989	0.01%
2023/08/21	1	63.01	0	0.00	63.10	1	16,090	0.01%
2023/08/18	2	62.20	0	0.00	62.40	2	16,100	0.01%
2023/08/17	0.2	61.97	0	0.00	62.50	0.2	16,188	0.00%
2023/08/16	1.2	62.53	1	62.90	62.50	0.2	16,093	0.00%
2023/08/15	4.1	63.85	0	0.00	63.50	4.1	16,282	0.03%
2023/08/14	5.1	63.98	9	63.62	63.90	-3.9	16,421	-0.02%
2023/08/11	32.3	65.41	2	65.85	65.40	30.3	16,400	0.18%
2023/08/10	1	65.40	2	65.50	65.40	-1	16,416	-0.01%
2023/08/09	11	65.04	0	0.00	65.30	11	16,407	0.07%
2023/08/08	10	65.10	0	0.00	65.20	10	16,380	0.06%
2023/08/07	24.1	65.49	1	65.10	65.50	23.1	16,382	0.14%
2023/08/04	6	64.60	0	0.00	64.80	6	16,316	0.04%
2023/08/02	18.1	65.30	0	0.00	65.10	18.1	16,297	0.11%
2023/08/01	5.1	65.32	8	66.40	66.50	-2.9	15,960	-0.02%
2023/07/31	22.1	65.63	3	66.27	65.50	19.1	15,665	0.12%
2023/07/28	6	65.25	2	65.00	65.40	4	15,362	0.03%
2023/07/27	43.2	65.51	5	65.18	65.50	38.2	15,296	0.25%
2023/07/26	5.3	64.00	3	64.10	64.50	2.3	15,046	0.01%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	1	62.50	1	62.70	62.60	0	15,005	0.00%
2023/07/20	11.3	63.45	30	63.80	63.50	-18.7	14,889	-0.13%
2023/07/19	0.7	65.20	0	0.00	64.80	0.7	14,630	0.00%
2023/07/18	1.5	65.37	27.1	65.67	65.60	-25.6	14,191	-0.18%
2023/07/17	4.3	64.22	29.5	64.00	65.00	-25.2	13,720	-0.18%
2023/07/14	30.1	61.90	7.1	62.30	62.50	23	13,211	0.17%
2023/07/13	11	61.70	0	0.00	61.70	11	13,027	0.08%
2023/07/12	0	0.00	3	61.90	62.00	-3	12,912	-0.02%
2023/07/11	0.1	61.40	4	61.43	61.40	-3.9	12,824	-0.03%
2023/07/10	0.2	60.30	0	0.00	60.20	0.2	12,675	0.00%
2023/07/07	16.1	59.86	0.1	60.00	60.00	16	12,651	0.13%
2023/07/06	3.2	60.60	0	0.00	60.30	3.2	12,548	0.03%
2023/07/04	0.2	61.10	0	0.00	60.90	0.2	12,220	0.00%
2023/07/03	0	61.20	1.2	61.20	61.30	-1.2	12,203	-0.01%
2023/06/28	0	0.00	7	61.30	61.40	-7	12,081	-0.06%
2023/06/27	8	60.80	0	0.00	60.60	8	12,038	0.07%
2023/06/26	0	61.10	0.1	61.30	60.80	-0.1	11,997	0.00%
2023/06/21	0	0.00	1	61.40	61.40	-1	11,924	-0.01%
2023/06/20	0	0.00	1	61.20	61.10	-1	11,955	-0.01%
2023/06/19	3.1	60.81	0	0.00	61.30	3.1	12,081	0.03%
2023/06/16	6.1	61.53	0	0.00	61.10	6.1	12,007	0.05%
2023/06/15	8.2	61.56	0	0.00	61.60	8.2	11,954	0.07%
2023/06/14	3	61.20	0	62.00	61.80	3	12,219	0.02%
2023/06/13	7	61.16	1	61.40	61.10	6	12,343	0.05%
2023/06/12	15	61.44	0	0.00	61.20	15	12,213	0.12%
2023/06/09	13.2	61.20	3	61.10	61.20	10.2	12,360	0.08%
2023/06/08	17.3	61.26	0	0.00	60.80	17.3	12,494	0.14%
2023/06/07	0.3	61.87	0.1	62.00	61.80	0.3	12,352	0.00%
2023/06/06	1	61.51	2	61.80	61.90	-1	12,304	-0.01%
2023/06/05	6.1	61.80	4	62.05	61.70	2.1	12,299	0.02%
2023/06/02	0.1	60.66	0	0.00	60.60	0.1	12,012	0.00%
2023/06/01	11.1	60.28	0	0.00	60.40	11.1	12,041	0.09%
2023/05/31	0.1	60.80	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	3.1	61.30	1.1	61.21	60.80	2	11,582	0.02%
2023/05/29	72.1	61.14	0	0.00	61.10	72.1	11,633	0.62%
2023/05/26	0	0.00	1	60.80	60.50	-1	11,608	-0.01%
2023/05/25	2.1	60.41	0	0.00	60.40	2.1	11,589	0.02%
2023/05/24	3.1	60.78	0	0.00	61.40	3.1	11,565	0.03%
2023/05/23	1.1	61.69	0	0.00	61.40	1.1	11,496	0.01%
2023/05/22	1.1	61.60	0	0.00	61.70	1.1	11,417	0.01%
2023/05/19	1.2	61.84	19.1	61.34	61.60	-18	11,470	-0.16%
2023/05/18	1.1	60.71	16.1	60.69	61.10	-14.9	11,160	-0.13%
2023/05/17	12.1	59.74	1.2	59.83	60.20	10.8	10,900	0.10%
2023/05/16	5.2	59.60	0	0.00	59.80	5.2	10,761	0.05%
2023/05/15	0.2	59.25	0.1	59.30	59.40	0.2	10,721	0.00%
2023/05/12	1.1	59.20	0	0.00	59.00	1.1	10,668	0.01%
2023/05/11	0.1	59.50	0	0.00	59.50	0.1	10,614	0.00%
2023/05/10	1.1	58.94	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	0.1	59.40	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	1.1	59.21	0	0.00	59.40	1.1	10,733	0.01%
2023/05/05	0.1	59.10	0.1	59.10	59.10	0	10,707	0.00%
2023/05/04	0.1	58.80	0	0.00	59.10	0.1	10,960	0.00%
2023/05/03	0	58.50	1	58.50	58.60	-1	11,141	-0.01%
2023/05/02	0.1	58.85	3	58.70	58.80	-2.9	11,425	-0.03%
2023/04/28	3.2	58.53	10	59.00	59.00	-6.9	11,833	-0.06%
2023/04/27	1.7	57.57	0	0.00	57.70	1.7	11,860	0.01%
2023/04/26	0.1	57.60	20	57.50	57.80	-19.9	11,935	-0.17%
2023/04/25	0.1	58.30	12	58.19	57.50	-11.9	11,854	-0.10%
2023/04/24	0.1	57.90	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0.1	58.20	0	0.00	57.90	0.1	12,012	0.00%
2023/04/20	0.1	58.00	2	57.65	57.90	-2	12,097	-0.02%
2023/04/19	1.1	58.03	0	0.00	58.20	1.1	12,308	0.01%
2023/04/18	0.1	58.46	0	58.50	58.60	0.1	12,313	0.00%
2023/04/17	0.3	58.50	0	0.00	58.50	0.3	12,462	0.00%
2023/04/14	2.1	58.49	2	58.00	58.60	0.1	12,465	0.00%
2023/04/13	0.1	57.40	2	57.30	57.40	-2	12,353	-0.02%
2023/04/11	0.1	57.00	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	1.2	57.01	1	57.20	57.10	0.2	12,282	0.00%
2023/04/07	0.1	56.90	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	0.1	56.90	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	0.1	56.80	1	56.80	56.50	-1	12,223	-0.01%
2023/03/30	0.1	56.90	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0.4	56.74	8	56.65	56.90	-7.7	12,306	-0.06%
2023/03/28	0.1	56.50	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	6.1	56.20	0	0.00	56.30	6.1	12,707	0.05%
2023/03/24	3.2	56.18	0	0.00	56.30	3.2	13,079	0.02%
2023/03/23	3	56.40	0	0.00	56.50	3	13,077	0.02%
2023/03/22	7.1	56.00	1	56.20	56.20	6.1	13,097	0.05%
2023/03/21	2.1	55.40	0	0.00	55.30	2.1	13,028	0.02%
2023/03/20	2.2	55.01	2	55.00	55.00	0.2	13,252	0.00%
2023/03/17	0.1	55.90	23	55.60	55.50	-23	13,148	-0.17%
2023/03/16	11.5	55.28	0	55.60	55.10	11.5	13,023	0.09%
2023/03/15	2.4	56.70	0	0.00	56.50	2.4	12,799	0.02%
2023/03/14	6.3	56.76	0	0.00	56.70	6.3	12,817	0.05%
2023/03/13	2.2	57.79	1	57.50	57.70	1.2	12,695	0.01%
2023/03/10	18.2	58.52	0	0.00	58.30	18.2	12,600	0.14%
2023/03/09	2.1	59.50	0	0.00	59.40	2.1	12,587	0.02%
2023/03/08	0	59.80	0	0.00	60.00	0	13,017	0.00%
2023/03/06	1	59.90	2	60.00	60.00	-1	13,412	-0.01%
2023/03/03	3	59.67	0	0.00	59.50	3	13,565	0.02%
2023/03/02	5	59.00	0	0.00	59.40	5	13,702	0.04%
2023/03/01	1.1	59.12	0	0.00	59.00	1.1	13,838	0.01%
2023/02/22	0.1	59.70	0	0.00	59.90	0.1	13,657	0.00%
2023/02/21	0.1	60.30	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	0.1	60.57	0.2	60.40	60.70	-0.1	13,746	0.00%
2023/02/17	20	60.10	3	60.20	60.30	17	13,818	0.12%
2023/02/16	1.4	59.71	0	0.00	59.40	1.4	13,941	0.01%
2023/02/15	2.2	59.87	0	0.00	59.50	2.2	14,446	0.02%
2023/02/14	0	60.10	0	0.00	60.10	0	14,414	0.00%
2023/02/13	0.1	59.05	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	1.9	58.92	0	0.00	58.90	1.9	14,442	0.01%
2023/02/09	2	59.20	0	0.00	59.10	2	14,470	0.01%
2023/02/08	1.1	59.21	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	2	59.35	0	59.50	59.40	2	14,443	0.01%
2023/02/06	1.1	59.03	0	0.00	59.40	1.1	14,380	0.01%
2023/02/03	2	59.90	10.3	60.39	59.80	-8.3	14,258	-0.06%
2023/02/02	3	60.47	0	0.00	60.50	3	14,283	0.02%
2023/02/01	0	0.00	1	59.80	60.00	-1	14,100	-0.01%
2023/01/31	10.3	60.39	1	60.20	60.20	9.3	14,018	0.07%
2023/01/30	0.2	60.00	2	60.65	61.00	-1.8	13,815	-0.01%
2023/01/17	0	0.00	1	59.80	59.80	-1	13,454	-0.01%
2023/01/16	0.2	59.10	0	0.00	59.40	0.2	13,298	0.00%
2023/01/13	0	0.00	1	59.40	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	2	58.70	58.90	-2	13,367	-0.01%
2023/01/11	0	0.00	1	58.33	58.10	-1	13,519	-0.01%
2023/01/10	1.1	58.97	1	59.00	59.20	0.1	13,552	0.00%
2023/01/09	0.1	59.20	0	0.00	59.60	0.1	13,546	0.00%
2023/01/06	0.1	58.30	0	0.00	58.50	0.1	13,433	0.00%
2023/01/05	0.1	57.80	1	57.90	58.50	-1	13,640	-0.01%
2023/01/03	0.1	55.90	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	0	0.00	5.5	56.50	56.30	-5.5	13,759	-0.04%
2022/12/29	1.1	56.03	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	1	56.80	0	0.00	56.70	1	13,972	0.01%
2022/12/26	0	0.00	0.2	56.80	56.80	-0.2	14,274	0.00%
2022/12/23	0.1	56.80	0	0.00	56.70	0.1	14,784	0.00%
2022/12/21	0.1	56.20	0.1	56.20	56.20	0	15,258	0.00%
2022/12/20	1.1	55.62	5	55.40	56.20	-4	15,379	-0.03%
2022/12/19	0.1	56.60	0	0.00	56.60	0.1	15,446	0.00%
2022/12/16	1.2	56.45	0	0.00	56.10	1.2	15,360	0.01%
2022/12/15	5.2	57.11	0	0.00	57.30	5.2	15,307	0.03%
2022/12/14	0.1	57.80	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	0	0.00	1.7	57.48	57.60	-1.7	15,523	-0.01%
2022/12/12	1	55.66	3.1	56.21	57.50	-2.1	15,523	-0.01%
2022/12/07	0	0.00	0.3	58.40	58.20	-0.3	15,569	0.00%
2022/12/06	3.1	58.34	0.8	58.74	58.40	2.2	15,598	0.01%
2022/12/02	0.1	60.20	0	0.00	60.10	0.1	15,697	0.00%
2022/12/01	13.1	61.12	12.1	60.58	60.40	1	15,818	0.01%
2022/11/30	5.1	60.60	4.3	60.39	60.80	0.8	15,651	0.01%
2022/11/29	1	58.80	9.7	58.92	59.60	-8.7	15,187	-0.06%
2022/11/28	0	0.00	1	57.10	57.90	-1	14,933	-0.01%
2022/11/25	0	0.00	12.3	57.77	57.90	-12.3	14,874	-0.08%
2022/11/24	0.1	57.40	0	0.00	57.70	0.1	14,815	0.00%
2022/11/23	2	57.20	12.1	56.39	57.10	-10.1	14,784	-0.07%
2022/11/22	0.1	55.50	1	55.60	55.90	-0.9	14,719	-0.01%
2022/11/21	0	55.50	3	55.50	55.50	-3	14,781	-0.02%
2022/11/18	0.1	55.40	1	55.20	55.30	-0.9	14,865	-0.01%
2022/11/17	3	54.87	0.5	55.00	55.50	2.5	14,939	0.02%
2022/11/16	6.1	55.61	11	56.00	55.50	-4.9	15,000	-0.03%
2022/11/15	1.2	56.21	0.1	56.00	56.40	1.2	14,972	0.01%
2022/11/14	0	56.00	5.3	55.91	56.30	-5.2	14,896	-0.04%
2022/11/11	3	55.42	8.1	55.22	55.50	-5.1	14,748	-0.03%
2022/11/10	0	0.00	0	53.01	52.80	0	14,303	0.00%
2022/11/09	0	0.00	1	53.20	53.70	-1	14,324	-0.01%
2022/11/08	0.1	53.00	5.1	53.29	53.20	-5	14,272	-0.04%
2022/11/07	1.1	52.71	1	52.60	52.80	0.1	14,314	0.00%
2022/11/03	0	0.00	1	51.50	51.70	-1	14,659	-0.01%
2022/11/02	0	0.00	0.4	52.00	51.90	-0.4	14,696	0.00%
2022/11/01	0	0.00	4.3	51.84	52.00	-4.3	14,820	-0.03%
2022/10/31	0	0.00	0.6	51.40	51.00	-0.6	15,003	0.00%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	3	51.10	6	51.20	51.10	-3	15,265	-0.02%
2022/10/21	2	49.65	0	0.00	49.65	2	15,610	0.01%
2022/10/20	1	49.30	4.9	49.43	49.95	-3.9	16,274	-0.02%
2022/10/19	1	50.40	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0.1	50.50	5	49.60	50.50	-4.9	16,666	-0.03%
2022/10/17	6.2	48.56	6	48.51	48.70	0.2	16,711	0.00%
2022/10/14	1	48.75	5	49.05	48.45	-4	16,847	-0.02%
2022/10/13	4.2	48.86	14	49.15	48.15	-9.8	17,060	-0.06%
2022/10/12	1.2	49.88	7	49.30	49.60	-5.8	17,138	-0.03%
2022/10/11	7	49.57	0	0.00	49.50	7	17,391	0.04%
2022/10/07	10	50.60	0	0.00	50.70	10	17,483	0.06%
2022/10/05	0.1	50.70	7	50.37	50.60	-6.9	17,977	-0.04%
2022/10/04	1	49.60	0	0.00	49.45	1	18,198	0.01%
2022/10/03	7.3	49.18	3.3	49.24	48.90	4	18,097	0.02%
2022/09/30	8.1	49.43	2	49.50	49.90	6.1	18,121	0.03%
2022/09/29	1	50.00	13	50.18	50.30	-12	17,935	-0.07%
2022/09/28	2.1	50.41	2	50.55	50.10	0.1	17,904	0.00%
2022/09/27	2.1	52.20	0	0.00	51.90	2.1	17,867	0.01%
2022/09/26	13	52.65	8	53.59	52.90	5	17,813	0.03%
2022/09/23	5.1	54.10	4	54.40	53.80	1.1	17,932	0.01%
2022/09/22	7	53.36	4	53.80	54.40	3	18,087	0.02%
2022/09/21	2	56.45	1	56.90	56.50	1	17,955	0.01%
2022/09/20	0	0.00	1	57.10	56.90	-1	17,821	-0.01%
2022/09/19	0.1	57.00	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	3.1	56.50	1	56.80	56.50	2.1	17,869	0.01%
2022/09/15	3.1	56.77	0	0.00	56.80	3.1	17,757	0.02%
2022/09/14	4	56.63	0	0.00	56.70	4	17,795	0.02%
2022/09/13	1	57.80	0	0.00	57.70	1	17,951	0.01%
2022/09/12	2	57.01	0	0.00	57.30	2	18,122	0.01%
2022/09/08	1	56.01	3	56.43	56.50	-2	18,203	-0.01%
2022/09/07	1	56.00	1	56.20	56.10	0	18,272	0.00%
2022/09/06	1.1	56.81	0	0.00	56.90	1.1	18,236	0.01%
2022/09/02	2	56.80	0	0.00	56.60	2	18,653	0.01%
2022/09/01	6	56.72	1	57.10	57.10	5	18,831	0.03%
2022/08/30	1	57.20	1	57.50	57.30	0	18,747	0.00%
2022/08/29	3	57.63	0	0.00	57.60	3	18,924	0.02%
2022/08/26	2.1	58.71	0	0.00	58.50	2.1	18,938	0.01%
2022/08/25	3	58.50	0	0.00	58.30	3	18,981	0.02%
2022/08/24	1	58.10	2	58.00	58.30	-1	19,096	-0.01%
2022/08/23	4.1	58.21	1	58.40	58.20	3.1	20,315	0.02%
2022/08/22	1.1	58.91	0	0.00	58.80	1.1	20,608	0.01%
2022/08/19	1.1	59.70	0	0.00	60.00	1.1	20,843	0.01%
2022/08/18	0	0.00	13	60.00	60.00	-13	21,181	-0.06%
2022/08/17	0	60.50	1.1	60.41	60.50	-1.1	21,624	-0.01%
2022/08/16	1.1	60.01	0	0.00	60.00	1.1	21,915	0.00%
2022/08/15	5.1	60.01	0	0.00	60.10	5.1	22,460	0.02%
2022/08/12	1	59.80	0	0.00	60.00	1	22,599	0.00%
2022/08/11	1	60.00	6	59.90	59.90	-5	22,914	-0.02%
2022/08/10	0	58.30	0	0.00	58.20	0	23,040	0.00%
2022/08/09	2	58.00	2	58.20	57.90	0	23,536	0.00%
2022/08/08	1.1	58.01	4	57.13	58.10	-2.9	24,189	-0.01%
2022/08/05	0.7	56.50	1	56.50	57.00	-0.3	24,727	0.00%
2022/08/04	2	55.90	0	0.00	56.00	2	25,216	0.01%
2022/08/03	2	55.80	2	56.30	56.60	0	25,415	0.00%
2022/08/02	6.1	55.72	0	0.00	56.60	6.1	25,976	0.02%
2022/08/01	0	56.90	5	56.50	56.60	-5	26,481	-0.02%
2022/07/28	3	56.37	1	56.20	56.30	2	27,378	0.01%
2022/07/27	8.3	55.06	0	0.00	55.30	8.3	27,223	0.03%
2022/07/26	1	59.10	1	59.50	59.20	0	26,627	0.00%
2022/07/25	2.1	58.72	1	58.90	59.20	1.1	26,269	0.00%
2022/07/22	1	58.40	1	58.20	58.40	0	26,169	0.00%
2022/07/21	1	57.40	4	57.95	58.40	-3	26,216	-0.01%
2022/07/20	2.1	58.50	0	0.00	58.10	2.1	26,099	0.01%
2022/07/18	2.1	59.22	2	58.90	59.60	0.1	25,942	0.00%
2022/07/15	5	57.40	2	57.70	57.30	3	25,728	0.01%
2022/07/14	0	0.00	2	58.20	58.30	-2	25,586	-0.01%
2022/07/13	0.1	58.80	14	58.01	58.70	-14	25,488	-0.05%
2022/07/12	23.6	55.88	16	56.14	55.80	7.6	25,377	0.03%
2022/07/11	0	0.00	5	58.48	58.20	-5	25,036	-0.02%
2022/07/08	1	58.80	0	0.00	58.90	1	25,076	0.00%
2022/07/07	1	59.60	1	59.70	59.20	0	24,927	0.00%
2022/07/06	1	59.00	0	0.00	58.20	1	24,827	0.00%
2022/07/05	0.1	60.20	2	59.60	60.30	-1.9	24,783	-0.01%
2022/07/04	0.3	57.80	0	0.00	57.90	0.3	24,607	0.00%
2022/07/01	9.4	58.93	14	59.40	58.30	-4.6	24,789	-0.02%
2022/06/30	2.3	60.04	2	60.20	59.80	0.3	24,569	0.00%
2022/06/29	1	60.60	0	0.00	60.80	1	24,593	0.00%
2022/06/28	0	62.00	0	0.00	61.60	0	24,565	0.00%
2022/06/24	0	61.90	0	0.00	61.90	0	24,659	0.00%
2022/06/23	3	61.30	5	61.56	61.10	-2	24,684	-0.01%
2022/06/22	1	61.80	1	63.20	61.70	0	24,595	0.00%
2022/06/21	0	0.00	5	61.46	63.20	-5	24,682	-0.02%
2022/06/20	0.2	60.55	1	60.80	60.20	-0.8	24,679	0.00%
2022/06/17	8.5	60.95	7.5	61.01	60.80	1	24,543	0.00%
2022/06/16	1	61.80	0	0.00	61.90	1	24,428	0.00%
2022/06/15	1	61.81	0	0.00	61.80	1	24,586	0.00%
2022/06/14	0.1	62.10	3	61.80	62.00	-2.9	24,679	-0.01%
2022/06/13	1	61.90	0	0.00	61.80	1	24,582	0.00%
2022/06/10	2.2	62.70	0	63.30	62.90	2.2	24,422	0.01%
2022/06/08	0.1	63.80	0	0.00	63.80	0.1	24,372	0.00%
2022/06/06	0	0.00	3	63.60	64.00	-3	24,544	-0.01%
2022/06/02	3	63.97	1	64.00	63.70	2	25,130	0.01%
2022/06/01	10	63.50	20	63.80	63.60	-10	25,783	-0.04%
2022/05/31	10	63.60	1	64.00	64.10	9	25,952	0.03%
2022/05/30	0	0.00	13.3	62.56	63.20	-13.3	24,693	-0.05%
2022/05/27	0	0.00	0.5	60.90	61.30	-0.5	24,505	0.00%
2022/05/26	4	59.90	16	60.03	59.70	-12	24,455	-0.05%
2022/05/25	2.1	59.51	10	59.70	59.50	-8	24,745	-0.03%
2022/05/24	16	60.50	1	60.40	60.10	15	24,729	0.06%
2022/05/23	6	60.50	0	0.00	60.50	6	24,463	0.02%
2022/05/20	0	62.10	0	0.00	61.80	0	24,138	0.00%
2022/05/19	35	61.91	0	0.00	61.60	35	23,987	0.15%
2022/05/18	0	0.00	15	62.53	63.70	-15	23,626	-0.06%
2022/05/17	5.1	61.74	1	61.90	61.60	4.1	23,407	0.02%
2022/05/16	38.1	61.85	1	62.80	62.40	37.1	23,070	0.16%
2022/05/13	4.6	63.42	0	0.00	63.50	4.6	22,557	0.02%
2022/05/12	36.4	64.10	5.3	64.12	63.30	31.1	22,023	0.14%
2022/05/11	5	66.12	1	66.10	66.20	4	21,432	0.02%
2022/05/10	17.2	66.76	1	66.60	67.10	16.2	21,167	0.08%
2022/05/09	22.3	68.65	4	68.25	67.80	18.3	20,607	0.09%
2022/05/06	23.1	70.90	0	0.00	71.30	23.1	20,087	0.11%
2022/05/05	4.1	74.72	0	0.00	74.50	4.1	19,489	0.02%
2022/05/03	0	73.70	1	73.50	73.70	-1	19,964	0.00%
2022/04/28	3.1	73.08	5	73.00	73.40	-1.9	20,493	-0.01%
2022/04/27	1	74.00	0.2	74.00	73.20	0.8	20,536	0.00%
2022/04/25	0	74.70	0	0.00	74.80	0	20,531	0.00%
2022/04/22	2	74.30	1	75.10	75.90	1	20,641	0.00%
2022/04/21	0	74.50	0.5	74.50	74.60	-0.5	20,967	0.00%
2022/04/20	1	74.03	0	0.00	74.90	1	21,629	0.00%
2022/04/19	0.1	74.30	0	0.00	73.50	0.1	22,024	0.00%
2022/04/18	3.1	73.94	1	74.20	73.90	2.1	23,113	0.01%
2022/04/15	0	75.20	0	0.00	75.10	0	23,008	0.00%
2022/04/13	3	76.37	1	76.10	76.40	2	23,341	0.01%
2022/04/12	2.2	75.85	10	75.80	75.80	-7.8	23,389	-0.03%
2022/04/11	2	75.75	0	0.00	76.50	2	23,312	0.01%
2022/04/08	11	76.08	0	0.00	76.30	11	23,313	0.05%
2022/04/07	0	0.00	1.1	77.20	76.00	-1.1	23,325	0.00%
2022/04/06	0.1	77.50	2	76.70	77.50	-1.9	23,191	-0.01%
2022/04/01	1	76.80	3	77.03	77.10	-2	23,165	-0.01%
2022/03/31	10	76.60	0	0.00	76.50	10	22,973	0.04%
2022/03/30	0	0.00	1	76.10	76.10	-1	22,906	0.00%
2022/03/29	0	0.00	1	75.40	75.20	-1	22,733	0.00%
2022/03/28	0	75.20	0	0.00	75.10	0	22,732	0.00%
2022/03/24	4	74.95	0	0.00	75.50	4	22,799	0.02%
2022/03/23	0	0.00	3	76.20	75.90	-3	24,044	-0.01%
2022/03/22	0.1	74.00	5.7	74.01	74.30	-5.6	23,782	-0.02%
2022/03/21	0	74.40	1	74.50	74.30	-1	23,744	0.00%
2022/03/18	3.1	74.62	0	0.00	74.30	3.1	23,722	0.01%
2022/03/17	0.2	74.65	1	75.00	74.80	-0.8	23,610	0.00%
2022/03/15	2.1	72.75	0	0.00	72.70	2.1	23,502	0.01%
2022/03/14	1.1	73.19	0	0.00	72.70	1.1	23,667	0.00%
2022/03/10	0	0.00	5	73.64	73.80	-5	23,731	-0.02%
2022/03/09	0.4	71.80	8.2	71.97	71.70	-7.8	23,650	-0.03%
2022/03/08	16.1	70.33	2	70.10	70.60	14.1	23,509	0.06%
2022/03/07	9.1	72.07	1	71.80	71.70	8.1	22,942	0.04%
2022/03/02	1.1	75.53	0	0.00	75.60	1.1	23,078	0.00%
2022/03/01	0.1	76.05	2	75.40	76.20	-1.9	22,997	-0.01%
2022/02/25	17	74.89	0	0.00	75.10	17	22,848	0.07%
2022/02/24	1	75.51	0	0.00	75.90	1	22,426	0.00%
2022/02/23	5	76.50	0	0.00	76.50	5	22,153	0.02%
2022/02/22	0.1	76.60	0	0.00	76.50	0.1	22,435	0.00%
2022/02/21	1	77.50	1	77.20	77.60	0	22,575	0.00%
2022/02/18	1	77.80	1.3	77.79	77.80	-0.3	23,102	0.00%
2022/02/17	1.1	77.83	16	77.92	78.20	-14.9	23,247	-0.06%
2022/02/16	2	77.11	3.5	77.43	77.80	-1.4	23,189	-0.01%
2022/02/15	0	77.00	0	0.00	76.60	0	23,115	0.00%
2022/02/14	0.1	76.50	0	0.00	76.10	0.1	23,054	0.00%
2022/02/11	0.1	77.30	0	0.00	77.30	0.1	23,073	0.00%
2022/02/10	0.1	77.10	5	76.90	77.40	-4.9	23,110	-0.02%
2022/02/09	12.1	76.64	0	0.00	77.10	12.1	23,163	0.05%
2022/02/08	10.1	76.62	1	77.10	76.80	9.1	23,129	0.04%
2022/02/07	4.1	76.55	1	75.60	77.10	3.1	23,051	0.01%
2022/01/26	4	75.55	3	75.50	75.60	1	22,821	0.00%
2022/01/25	7	75.71	0	0.00	75.50	7	23,018	0.03%
2022/01/21	6	76.82	11.3	76.62	76.70	-5.3	23,084	-0.02%
2022/01/20	0	78.46	2.1	78.19	78.30	-2.1	22,715	-0.01%
2022/01/19	0	0.00	6	79.33	78.80	-6	22,644	-0.03%
2022/01/18	1	79.90	0	0.00	79.40	1	22,617	0.00%
2022/01/17	49.3	78.82	5	80.00	78.90	44.3	22,492	0.20%
2022/01/14	6.4	80.04	19	80.29	80.40	-12.6	22,259	-0.06%
2022/01/13	15.6	81.30	16.1	80.69	81.60	-0.5	21,985	0.00%
2022/01/12	0	79.70	1	80.00	80.00	-1	21,365	0.00%
2022/01/11	3.1	78.62	37	79.08	79.90	-33.9	20,931	-0.16%
2022/01/10	1	76.20	1	75.80	76.40	0	19,839	0.00%
2022/01/07	0	0.00	11	75.72	75.70	-11	19,874	-0.06%
2022/01/06	2	75.70	1	75.50	75.90	1	19,670	0.01%
2022/01/05	1.2	75.50	0	0.00	75.70	1.2	19,602	0.01%
2022/01/03	0	75.40	1.1	75.33	75.30	-1.1	19,625	-0.01%
2021/12/29	11	76.41	4	76.48	76.60	7	19,899	0.04%
2021/12/28	0	75.70	3	75.40	75.90	-3	19,971	-0.01%
2021/12/27	0	0.00	2	75.40	75.20	-2	20,035	-0.01%
2021/12/24	2	75.40	1	75.40	75.20	1	20,450	0.01%
2021/12/22	6.2	74.60	0	0.00	74.40	6.2	20,660	0.03%
2021/12/21	1	75.00	1	74.80	74.80	0	20,663	0.00%
2021/12/20	0.1	74.30	1	74.40	74.10	-0.9	20,665	0.00%
2021/12/15	2	74.41	0	0.00	74.60	2	19,813	0.01%
2021/12/14	0	0.00	2.1	74.96	74.90	-2.1	20,293	-0.01%
2021/12/13	2	75.90	11	76.50	75.70	-9	20,323	-0.04%
2021/12/09	0	0.00	1	75.70	76.00	-1	20,596	0.00%
2021/12/08	0	0.00	3	75.77	76.00	-3	21,110	-0.01%
2021/12/07	10	74.20	15	75.20	75.30	-5	20,922	-0.02%
2021/12/06	3	73.77	0	0.00	74.10	3	20,895	0.01%
2021/12/03	1	74.00	10.1	74.00	73.90	-9.1	21,114	-0.04%
2021/12/02	6	73.80	0	0.00	73.70	6	21,136	0.03%
2021/12/01	5	74.10	2.1	74.29	74.10	3	21,743	0.01%
2021/11/30	12.1	73.58	1	73.60	73.10	11.1	22,098	0.05%
2021/11/29	3	73.47	1	73.50	73.50	2	21,815	0.01%
2021/11/26	18	74.48	0.3	74.40	74.20	17.7	21,766	0.08%
2021/11/25	6	74.28	0	0.00	74.30	6	21,798	0.03%
2021/11/24	4	74.82	5	74.40	74.40	-1	22,013	0.00%
2021/11/23	1	74.60	5	74.10	74.30	-4	22,200	-0.02%
2021/11/22	6	74.62	1	74.40	74.40	5	22,115	0.02%
2021/11/19	11.1	75.93	4.1	75.55	74.80	7.1	22,104	0.03%
2021/11/18	20	76.43	10.3	76.50	76.40	9.7	22,093	0.04%
2021/11/17	7.3	74.71	72	75.28	76.10	-64.7	22,097	-0.29%
2021/11/16	0	0.00	2	73.70	74.00	-2	21,727	-0.01%
2021/11/15	4.1	73.76	2	73.95	74.00	2.1	21,793	0.01%
2021/11/12	1	73.30	1	73.30	73.30	0	21,758	0.00%
2021/11/11	2	73.20	10	72.90	73.00	-8	21,928	-0.04%
2021/11/10	21.1	73.17	0	0.00	73.00	21.1	22,005	0.10%
2021/11/09	0.3	73.58	1	73.40	73.10	-0.7	21,976	0.00%
2021/11/08	10	73.28	1.1	73.49	73.60	8.9	22,005	0.04%
2021/11/05	2	72.15	2.1	72.21	72.50	-0.1	22,472	0.00%
2021/11/04	1	72.70	5	72.60	72.50	-4	22,426	-0.02%
2021/11/03	50	72.50	0	0.00	72.70	50	22,518	0.22%
2021/11/02	1.8	72.81	17	73.11	72.60	-15.2	22,465	-0.07%
2021/11/01	0	73.10	32.4	73.14	73.10	-32.4	22,134	-0.15%
2021/10/29	24	73.50	18.5	73.55	73.60	5.5	21,917	0.03%
2021/10/28	1.3	74.56	0	0.00	74.50	1.3	21,354	0.01%
2021/10/27	2	74.60	2	74.50	75.00	0	21,533	0.00%
2021/10/26	1	75.40	0	0.00	75.50	1	21,825	0.00%
2021/10/25	4	74.53	1	74.50	74.80	3	21,970	0.01%
2021/10/21	3.1	74.93	1	74.80	74.80	2.1	22,994	0.01%
2021/10/20	4	74.58	0	0.00	74.30	4	23,928	0.02%
2021/10/19	2	75.25	1	75.20	74.80	1	24,513	0.00%
2021/10/18	6.1	75.58	0	0.00	75.10	6.1	25,018	0.02%
2021/10/15	1	75.39	6	75.05	75.10	-5	25,417	-0.02%
2021/10/14	5	74.70	2	74.70	74.40	3	25,773	0.01%
2021/10/13	0	0.00	1	75.30	74.50	-1	26,599	0.00%
2021/10/12	3	73.95	0	0.00	74.80	3	27,409	0.01%
2021/10/08	0.2	75.70	1	75.20	75.30	-0.8	27,716	0.00%
2021/10/07	3	75.86	3	76.30	75.50	0	28,192	0.00%
2021/10/06	2	74.70	2	74.30	74.70	0	28,474	0.00%
2021/10/05	6	73.22	24	73.90	73.80	-18	29,237	-0.06%
2021/10/04	6	75.75	1	75.90	74.40	5	29,236	0.02%
2021/10/01	23	75.12	0	0.00	75.40	23	29,267	0.08%
2021/09/30	1	76.70	2	77.00	76.70	-1	28,911	0.00%
2021/09/29	4	76.73	0	0.00	76.70	4	28,935	0.01%
2021/09/28	0	77.20	0	0.00	77.50	0	28,835	0.00%
2021/09/24	1	77.70	1	77.60	77.50	0	28,910	0.00%
2021/09/23	4	77.62	1	77.90	77.40	3	29,021	0.01%
2021/09/22	6	76.57	17.1	76.86	77.10	-11.1	29,044	-0.04%
2021/09/17	3.1	79.48	40	79.44	78.80	-36.9	28,590	-0.13%
2021/09/16	2	81.00	7	80.53	80.70	-5	28,189	-0.02%
2021/09/15	2.1	81.11	0	0.00	81.40	2.1	28,051	0.01%
2021/09/14	0	0.00	1	81.20	80.80	-1	27,943	0.00%
2021/09/13	25	80.27	8.1	80.53	81.40	17	27,843	0.06%
2021/09/10	0	0.00	28	77.62	77.60	-28	27,755	-0.10%
2021/09/09	6	76.67	0	0.00	77.40	6	28,035	0.02%
2021/09/08	0	0.00	2	76.60	77.40	-2	27,917	-0.01%
2021/09/07	1	78.21	0	0.00	78.10	1	27,716	0.00%
2021/09/06	41	77.77	64	77.93	77.20	-23	27,656	-0.08%
2021/09/03	5.1	84.44	6	83.92	84.80	-0.9	27,059	0.00%
2021/09/02	0	0.00	3	83.00	82.70	-3	26,702	-0.01%
2021/09/01	22	84.84	4	84.83	84.20	18	26,371	0.07%
2021/08/31	41	84.20	1	84.00	85.00	40	26,181	0.15%
2021/08/30	3.2	83.72	2	84.45	84.80	1.2	25,889	0.00%
2021/08/27	12	83.30	1	83.00	83.50	11	25,694	0.04%
2021/08/26	1	80.30	12	80.95	81.30	-11	25,664	-0.04%
2021/08/25	12	80.55	10	80.39	80.80	2	25,798	0.01%
2021/08/24	6	79.67	17	79.80	80.40	-11	25,725	-0.04%
2021/08/23	10	78.56	16.1	78.67	79.00	-6.1	25,584	-0.02%
2021/08/20	0	0.00	15	76.47	76.50	-15	25,472	-0.06%
2021/08/19	1	77.00	13	77.06	77.00	-12	26,040	-0.05%
2021/08/18	14	77.81	36	77.80	78.00	-22	25,902	-0.08%
2021/08/17	16	77.84	23	77.50	78.20	-7	26,016	-0.03%
2021/08/16	0.1	76.70	20	76.40	76.50	-19.9	25,957	-0.08%
2021/08/13	0	78.10	24	78.15	78.10	-24	26,571	-0.09%
2021/08/12	0	78.80	1	79.90	78.80	-1	26,794	0.00%
2021/08/11	37	78.39	44	78.50	79.20	-7	27,129	-0.03%
2021/08/10	5	76.30	11	76.21	76.00	-6	27,455	-0.02%
2021/08/09	4	76.20	5.1	76.12	76.10	-1.1	28,302	0.00%
2021/08/06	0.2	76.40	0	0.00	76.00	0.2	28,733	0.00%
2021/08/05	0	0.00	0.2	76.30	76.30	-0.2	29,698	0.00%
2021/08/04	10	76.00	4.1	76.30	76.30	5.9	31,868	0.02%
2021/08/03	1	75.80	1	76.70	76.40	0	33,264	0.00%
2021/08/02	3	75.13	0	0.00	76.50	3	34,382	0.01%
2021/07/30	2	75.15	0.2	74.90	75.00	1.8	34,549	0.01%
2021/07/29	11	75.62	2	76.40	75.80	9	34,671	0.03%
2021/07/28	17	74.65	35.1	74.72	75.60	-18.1	35,189	-0.05%
2021/07/27	9	77.10	9	76.94	76.40	0	35,754	0.00%
2021/07/26	22	81.13	187	80.19	78.50	-165	36,651	-0.45%	大賣/鉅額交易
2021/07/23	47.1	84.26	2	84.35	85.00	45.1	35,783	0.13%
2021/07/22	69	83.78	2	83.50	84.10	67	35,413	0.19%
2021/07/21	14	81.79	9	81.36	81.80	5	35,067	0.01%
2021/07/20	54	81.81	55	81.65	81.50	-1	35,157	0.00%
2021/07/19	13	83.82	10	83.38	83.00	3	34,832	0.01%
2021/07/16	20	81.05	8	82.05	82.90	12	34,503	0.03%
2021/07/15	19.1	79.68	36	79.57	79.50	-16.9	33,951	-0.05%
2021/07/14	78.1	77.58	15	77.63	78.10	63	33,901	0.19%
2021/07/13	40	77.07	1.1	76.30	76.20	38.9	33,916	0.11%
2021/07/12	24	77.73	20	77.94	76.10	4	33,786	0.01%
2021/07/09	2	73.95	2	74.15	74.20	0	33,694	0.00%
2021/07/08	11	74.30	4	74.88	74.80	7	33,692	0.02%
2021/07/07	1	74.00	0	0.00	74.00	1	33,896	0.00%
2021/07/06	6	74.00	3	73.93	73.70	3	34,220	0.01%
2021/07/05	6	73.60	50	73.70	73.90	-44	34,315	-0.13%
2021/07/02	1	73.10	1	73.30	72.90	0	34,431	0.00%
2021/07/01	10	73.40	1	73.90	73.40	9	34,570	0.03%
2021/06/30	5	73.78	5	73.70	73.90	0	34,764	0.00%
2021/06/29	0	0.00	22	72.33	72.60	-22	35,045	-0.06%
2021/06/28	2	73.15	0	0.00	73.20	2	35,424	0.01%
2021/06/25	0	0.00	1.3	73.01	72.90	-1.3	35,800	0.00%
2021/06/24	1	71.70	1	71.90	71.90	0	35,812	0.00%
2021/06/23	11	70.98	0	0.00	71.80	11	36,140	0.03%
2021/06/22	11	70.59	0	0.00	70.70	11	36,335	0.03%
2021/06/21	50	70.00	0	0.00	70.00	50	36,352	0.14%
2021/06/18	1.1	71.60	2	71.90	71.30	-1	36,089	0.00%
2021/06/17	0	0.00	24	72.03	72.30	-24	35,879	-0.07%
2021/06/15	3.1	73.01	3	73.30	73.00	0.1	36,476	0.00%
2021/06/11	0	0.00	2	74.05	73.80	-2	36,693	-0.01%
2021/06/10	2	73.80	1.1	73.50	73.80	0.9	36,729	0.00%
2021/06/07	1	73.00	4	72.80	73.20	-3	38,854	-0.01%
2021/06/03	0	73.80	2	73.65	73.60	-2	39,914	0.00%
2021/06/02	3	74.23	0.1	74.40	74.50	2.9	40,087	0.01%
2021/05/31	0	0.00	7	72.27	72.30	-7	40,115	-0.02%
2021/05/28	1	71.90	11	72.00	72.00	-10	40,194	-0.02%
2021/05/27	1.5	70.67	3	70.60	71.60	-1.5	40,267	0.00%
2021/05/26	0.4	71.60	14.2	71.35	71.60	-13.8	40,456	-0.03%
2021/05/25	1.1	72.00	15.1	72.17	71.90	-14	41,177	-0.03%
2021/05/24	18.1	71.40	17	71.29	72.00	1.1	41,309	0.00%
2021/05/21	37	72.66	38.1	73.98	72.00	-1.1	41,400	0.00%
2021/05/20	12.1	70.53	9.6	69.80	70.20	2.5	40,820	0.01%
2021/05/19	3	71.03	17	70.78	70.60	-14	40,702	-0.03%
2021/05/18	19.3	70.09	43	69.77	71.40	-23.7	40,660	-0.06%
2021/05/17	13.2	67.20	38	65.83	65.60	-24.8	40,601	-0.06%
2021/05/14	35.5	70.10	13	69.16	69.60	22.5	39,774	0.06%
2021/05/13	3.1	68.74	33	69.29	68.60	-30	39,246	-0.08%
2021/05/12	40.1	69.28	89.3	67.95	70.00	-49.2	38,421	-0.13%
2021/05/11	25	76.77	11.2	76.01	74.80	13.8	36,694	0.04%
2021/05/10	45.2	74.29	16.4	74.20	76.60	28.8	35,260	0.08%
2021/05/07	2.3	70.74	13	70.62	70.80	-10.7	34,384	-0.03%
2021/05/06	2	69.60	6	70.00	69.60	-4	34,193	-0.01%
2021/05/05	7	69.12	6.1	69.46	69.50	0.9	33,736	0.00%
2021/05/04	9.2	67.82	3.2	67.93	67.40	6	33,156	0.02%
2021/05/03	20	69.85	22.8	70.14	68.80	-2.8	32,463	-0.01%
2021/04/29	0	0.00	1	64.40	64.20	-1	31,048	0.00%
2021/04/28	32	64.96	0.1	64.90	65.10	31.9	30,854	0.10%
2021/04/27	7	64.16	1	64.50	64.90	6	30,724	0.02%
2021/04/26	0	0.00	7	64.13	64.10	-7	30,536	-0.02%
2021/04/23	0	0.00	12	61.19	61.30	-12	30,234	-0.04%
2021/04/22	0	0.00	15	61.57	61.10	-15	30,326	-0.05%
2021/04/21	4.1	61.13	0.1	61.50	61.40	4	30,017	0.01%
2021/04/20	4	61.70	0	0.00	61.80	4	30,043	0.01%
2021/04/19	2	61.10	21	60.99	61.80	-19	30,178	-0.06%
2021/04/16	5.1	59.90	15	59.50	60.00	-9.9	30,110	-0.03%
2021/04/15	2.1	59.04	6	59.37	60.00	-3.9	30,284	-0.01%
2021/04/14	4	56.98	0	0.00	57.10	4	29,598	0.01%
2021/04/13	25	57.96	0	0.00	57.80	25	29,559	0.08%
2021/04/12	0	0.00	18	57.67	58.00	-18	29,197	-0.06%
2021/04/09	3.1	56.21	1	56.40	56.40	2.1	28,971	0.01%
2021/04/08	10	57.00	8	57.01	56.90	2	28,985	0.01%
2021/04/07	10.2	57.01	7	57.60	57.50	3.2	29,180	0.01%
2021/04/06	6	57.53	2	57.40	57.30	4	28,913	0.01%
2021/04/01	13	57.59	7.1	57.62	57.80	5.9	28,624	0.02%
2021/03/31	3	57.40	5	57.60	56.80	-2	28,086	-0.01%
2021/03/30	5	56.10	14.6	56.21	56.80	-9.6	27,757	-0.03%
2021/03/29	0	0.00	7	55.81	55.90	-7	27,361	-0.03%
2021/03/26	0	0.00	19	55.91	55.50	-19	27,328	-0.07%
2021/03/25	22.1	54.98	2	55.15	55.30	20.1	27,357	0.07%
2021/03/24	11	54.35	89	54.32	54.40	-78	27,212	-0.29%
2021/03/23	0	0.00	1	54.50	54.50	-1	27,030	0.00%
2021/03/22	5	53.72	2	53.75	53.90	3	26,920	0.01%
2021/03/19	5	53.42	0	0.00	53.70	5	27,234	0.02%
2021/03/18	1	55.00	30	55.00	54.40	-29	26,995	-0.11%
2021/03/17	7.1	54.63	7	54.56	54.50	0.1	27,457	0.00%
2021/03/16	12	55.25	5	55.40	55.40	7	27,420	0.03%
2021/03/15	12.1	55.57	1	56.20	55.50	11.1	27,388	0.04%
2021/03/12	15	55.07	0	0.00	54.90	15	27,099	0.06%
2021/03/11	98	56.09	6	55.60	55.40	92	26,922	0.34%
2021/03/09	7	53.47	20.1	53.48	53.70	-13.1	25,454	-0.05%
2021/03/08	10	51.50	11	52.73	52.10	-1	24,877	0.00%
2021/03/05	10	50.30	0	0.00	50.80	10	24,534	0.04%
2021/03/04	3	50.47	5	51.02	50.60	-2	25,238	-0.01%
2021/03/03	6.1	50.92	8	50.54	51.00	-1.9	25,089	-0.01%
2021/03/02	0	0.00	15	50.83	50.10	-15	24,982	-0.06%
2021/02/26	12	50.27	18	50.81	49.90	-6	24,694	-0.02%
2021/02/25	16	51.58	15	51.61	51.70	1	23,847	0.00%
2021/02/24	18	50.05	0	0.00	50.00	18	23,128	0.08%
2021/02/23	1	49.90	1	49.90	49.75	0	22,937	0.00%
2021/02/19	1	48.95	0	0.00	49.10	1	22,644	0.00%
2021/02/18	1	49.50	2	49.80	49.20	-1	22,724	0.00%
2021/02/17	186.1	48.61	23	48.60	48.90	163.1	22,516	0.72%	大買/鉅額交易
2021/02/05	1	47.00	0	47.15	46.90	1	21,815	0.00%
2021/02/04	0	47.10	0	0.00	47.10	0	22,053	0.00%
2021/02/03	0.1	47.40	0	0.00	47.60	0.1	22,835	0.00%
2021/02/02	0	0.00	9.1	47.19	47.25	-9.1	22,979	-0.04%
2021/02/01	1.1	46.00	1	45.65	45.95	0.1	22,665	0.00%
2021/01/29	2	45.80	0.1	45.85	45.55	1.9	22,644	0.01%
2021/01/28	12.2	46.40	0	0.00	46.20	12.2	22,410	0.05%
2021/01/27	1	46.85	0	46.80	46.80	1	22,191	0.00%
2021/01/26	0	46.80	0	0.00	46.50	0	22,119	0.00%
2021/01/25	0	0.00	4	47.25	47.40	-4	21,928	-0.02%
2021/01/22	0	46.25	1	46.40	46.25	-1	21,726	0.00%
2021/01/21	1	46.25	1.2	46.39	46.20	-0.2	21,634	0.00%
2021/01/20	2.1	46.60	1	46.75	46.20	1.1	21,583	0.01%
2021/01/19	0	0.00	2	47.15	47.25	-2	21,378	-0.01%
2021/01/18	5.1	46.73	1	46.45	46.95	4.1	21,305	0.02%
2021/01/15	1.1	47.69	1	47.70	47.60	0.1	21,046	0.00%
2021/01/14	0	0.00	2	48.10	48.45	-2	20,910	-0.01%
2021/01/13	0	0.00	29.2	48.09	48.30	-29.2	20,703	-0.14%
2021/01/12	7	47.79	5	47.90	47.75	2	20,349	0.01%
2021/01/11	23	47.91	3	47.57	47.40	20	19,832	0.10%
2021/01/08	11	47.41	26	47.25	47.45	-15	19,420	-0.08%
2021/01/07	0	0.00	14	46.20	46.20	-14	18,928	-0.07%
2021/01/06	11	45.76	0	0.00	45.60	11	18,827	0.06%
2021/01/05	0	0.00	10	46.00	46.35	-10	18,643	-0.05%
2021/01/04	4.1	45.97	0	0.00	46.25	4.1	18,599	0.02%
2020/12/31	6	46.83	5	46.35	46.75	1	18,506	0.01%
2020/12/30	0	0.00	64	46.17	46.90	-64	18,315	-0.35%
2020/12/29	20.1	45.65	50	45.62	45.50	-29.9	17,978	-0.17%
2020/12/24	0	0.00	2	45.90	45.55	-2	18,141	-0.01%
2020/12/23	0	0.00	3	44.77	44.80	-3	17,948	-0.02%
2020/12/22	0	45.00	0	0.00	44.90	0	17,960	0.00%
2020/12/21	14.2	45.30	0	0.00	45.50	14.2	18,211	0.08%
2020/12/18	20	46.20	0	0.00	46.00	20	18,064	0.11%
2020/12/15	22.1	45.62	1	45.55	45.85	21.1	18,040	0.12%
2020/12/14	27	47.50	0	0.00	47.30	27	17,640	0.15%
2020/12/11	13	47.44	33	47.15	47.20	-20	17,326	-0.12%
2020/12/10	0	0.00	8	45.54	45.65	-8	16,697	-0.05%
2020/12/09	10	45.00	21	45.09	45.10	-11	16,532	-0.07%
2020/12/08	2	44.95	14	44.95	45.40	-12	16,584	-0.07%
2020/12/07	1	45.40	0	0.00	45.60	1	16,494	0.01%
2020/12/04	2	44.70	0	0.00	45.15	2	16,320	0.01%
2020/12/03	1.1	44.68	0	0.00	44.45	1.1	16,105	0.01%
2020/12/02	2	44.45	0	0.00	44.55	2	15,890	0.01%
2020/11/30	5.3	45.35	15	45.28	44.30	-9.7	15,570	-0.06%
2020/11/27	7	45.50	0	0.00	45.65	7	14,834	0.05%
2020/11/26	0	0.00	3	45.60	45.60	-3	14,746	-0.02%
2020/11/25	10	45.40	5	45.25	45.15	5	14,672	0.03%
2020/11/24	6.3	44.96	6.3	45.05	44.95	0	14,637	0.00%
2020/11/23	1	45.40	5	45.50	45.50	-4	14,581	-0.03%
2020/11/20	8	44.70	0	0.00	44.90	8	14,590	0.06%
2020/11/19	0	0.00	6	45.45	45.25	-6	14,975	-0.04%
2020/11/18	0.3	45.35	0	0.00	45.50	0.3	14,881	0.00%
2020/11/17	11	45.57	0	0.00	45.55	11	14,877	0.07%
2020/11/16	0.1	45.45	0.3	45.45	45.55	-0.2	14,813	0.00%
2020/11/13	0	0.00	5	45.25	45.30	-5	14,784	-0.03%
2020/11/12	0	0.00	6	45.20	45.20	-6	14,647	-0.04%
2020/11/11	60.1	44.93	29	45.17	45.55	31.1	14,376	0.22%
2020/11/10	0	0.00	5	43.62	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	1	42.70	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	9	41.81	41.95	-9	13,253	-0.07%
2020/11/05	5	41.75	0	0.00	41.65	5	13,504	0.04%
2020/11/04	0	41.65	26	41.40	41.65	-26	13,527	-0.19%
2020/11/03	0.1	41.60	0	0.00	41.60	0.1	13,592	0.00%
2020/11/02	2	40.88	0	0.00	41.45	2	13,664	0.01%
2020/10/29	2	40.70	0	0.00	40.75	2	13,549	0.01%
2020/10/21	0	41.45	0	0.00	41.40	0	13,621	0.00%
2020/10/20	0	41.60	0	0.00	41.40	0	13,680	0.00%
2020/10/16	0.2	41.35	1	41.50	41.35	-0.8	13,717	-0.01%
2020/10/15	1.1	41.41	0	0.00	41.30	1.1	13,830	0.01%
2020/10/14	0	0.00	10	41.80	41.80	-10	13,725	-0.07%
2020/10/13	13	41.50	0	0.00	41.45	13	13,582	0.10%
2020/10/12	0	0.00	0.1	41.45	41.45	-0.1	13,601	0.00%
2020/10/06	0.1	41.55	1	41.50	41.50	-0.9	13,534	-0.01%
2020/09/25	1	40.85	1	40.85	40.80	0	13,727	0.00%
2020/09/24	8	40.66	0	0.00	40.60	8	13,700	0.06%
2020/09/23	13	41.92	50	41.90	41.75	-37	13,275	-0.28%
2020/09/22	9.2	41.92	10	41.85	41.90	-0.8	13,140	-0.01%
2020/09/21	1	42.69	0	0.00	42.40	1	13,295	0.01%
2020/09/18	3	42.85	0	0.00	42.85	3	13,252	0.02%
2020/09/17	7	43.30	0	0.00	43.25	7	13,119	0.05%
2020/09/16	30.1	43.65	3	43.68	43.75	27.1	13,096	0.21%
2020/09/15	0.1	43.65	1	43.65	43.75	-0.9	13,018	-0.01%
2020/09/14	1.5	43.60	0	0.00	43.65	1.5	13,087	0.01%
2020/09/11	30	43.38	17	43.38	43.45	13	13,010	0.10%
2020/09/10	5	43.00	0	0.00	43.05	5	12,965	0.04%
2020/09/09	0	0.00	2	42.05	42.25	-2	12,854	-0.02%
2020/09/07	0.1	42.50	0	0.00	42.45	0.1	12,905	0.00%
2020/09/04	0	42.50	2	42.30	42.45	-2	13,169	-0.02%
2020/09/03	5.1	42.31	0	0.00	42.75	5.1	13,311	0.04%
2020/09/02	0	0.00	10	42.30	42.20	-10	13,346	-0.07%
2020/08/31	0	0.00	12	43.05	42.80	-12	13,272	-0.09%
2020/08/28	2	43.25	5	43.35	43.30	-3	13,213	-0.02%
2020/08/27	18	42.98	1	42.90	43.10	17	13,266	0.13%
2020/08/26	0	0.00	1	43.40	43.40	-1	13,235	-0.01%
2020/08/25	5	43.25	21	42.98	43.40	-16	13,156	-0.12%
2020/08/24	3	41.80	0	0.00	41.70	3	12,833	0.02%
2020/08/21	18	41.53	0	0.00	41.80	18	12,897	0.14%
2020/08/20	1	41.84	2	41.45	41.40	-1	12,766	-0.01%
2020/08/19	0	0.00	4	42.95	42.75	-4	12,709	-0.03%
2020/08/18	4	42.50	0.2	42.50	42.55	3.8	12,493	0.03%
2020/08/17	2.2	42.17	1	42.50	42.50	1.2	12,560	0.01%
2020/08/14	2	41.88	0	0.00	41.85	2	12,580	0.02%
2020/08/13	3	41.90	0	0.00	42.00	3	12,658	0.02%
2020/08/12	5	41.83	0	0.00	41.85	5	12,773	0.04%
2020/08/11	4	41.90	6	42.23	41.75	-2	12,660	-0.02%
2020/08/06	1	41.35	0	0.00	41.55	1	12,531	0.01%
2020/08/05	0.1	41.45	0	0.00	41.40	0.1	12,568	0.00%
2020/08/04	0.1	41.35	0.2	41.35	41.30	-0.1	12,604	0.00%
2020/08/03	0	0.00	10	41.55	41.25	-10	12,627	-0.08%
2020/07/31	14	41.73	2	41.98	41.75	12	12,603	0.10%
2020/07/30	11	41.92	0	0.00	42.20	11	12,463	0.09%
2020/07/29	1	42.20	5	41.80	41.80	-4	12,418	-0.03%
2020/07/28	10	41.75	0	0.00	41.70	10	12,617	0.08%
2020/07/27	0	0.00	10	42.00	41.80	-10	12,746	-0.08%
2020/07/24	7	42.14	10	42.55	42.00	-3	12,880	-0.02%
2020/07/23	1	42.65	0	0.00	42.70	1	12,799	0.01%
2020/07/22	10	43.00	2	43.05	43.10	8	12,889	0.06%
2020/07/21	10	42.60	0	0.00	42.50	10	12,846	0.08%
2020/07/20	0	42.65	0	0.00	42.65	0	12,732	0.00%
2020/07/17	0	42.80	0	0.00	42.80	0	12,866	0.00%
2020/07/16	0.1	42.70	0	0.00	42.85	0.1	13,060	0.00%
2020/07/15	0	0.00	16	42.89	42.80	-16	13,046	-0.12%
2020/07/14	0	0.00	1	42.95	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	1	42.90	43.00	-1	13,365	-0.01%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	4	43.16	0	0.00	42.80	4	13,702	0.03%
2020/07/08	0	0.00	1	43.10	43.10	-1	13,617	-0.01%
2020/07/07	0	0.00	5	43.55	43.30	-5	13,722	-0.04%
2020/07/06	0.1	43.10	1	43.20	43.30	-0.9	13,742	-0.01%
2020/07/03	0	0.00	1	42.70	42.80	-1	13,867	-0.01%
2020/07/02	5	42.25	0	0.00	42.10	5	14,007	0.04%
2020/06/30	0	0.00	6	44.00	43.90	-6	14,307	-0.04%
2020/06/29	24	43.61	0	0.00	43.80	24	14,241	0.17%
2020/06/24	1	44.25	1	44.15	44.15	0	14,247	0.00%
2020/06/23	3	43.63	3	43.92	44.00	0	14,476	0.00%
2020/06/22	5	43.50	0	0.00	43.60	5	14,552	0.03%
2020/06/19	1	43.60	1	43.90	43.60	0	14,773	0.00%
2020/06/18	2	43.63	3	43.87	43.85	-1	14,934	-0.01%
2020/06/17	2	44.25	6	43.83	44.30	-4	15,019	-0.03%
2020/06/16	5.1	43.85	1	44.15	44.10	4.1	15,493	0.03%
2020/06/12	5	43.10	0	0.00	43.25	5	16,407	0.03%
2020/06/11	0.2	43.75	0	0.00	43.60	0.2	16,848	0.00%
2020/06/10	9	44.78	0	0.00	44.60	9	17,044	0.05%
2020/06/08	0	0.00	10	43.73	43.85	-10	18,181	-0.06%
2020/06/05	0.1	43.50	1	43.45	43.50	-0.9	18,324	-0.01%
2020/06/03	0	0.00	1	43.40	43.55	-1	18,973	-0.01%
2020/06/02	10	42.90	0	0.00	42.95	10	18,957	0.05%
2020/06/01	0	0.00	13	42.78	42.50	-13	18,967	-0.07%
2020/05/28	2	42.05	0	0.00	42.05	2	18,742	0.01%
2020/05/27	0	0.00	3	42.65	42.65	-3	18,852	-0.02%
2020/05/26	10	42.65	6	42.66	42.45	4	18,940	0.02%
2020/05/25	2	41.05	2	41.90	41.70	0	18,867	0.00%
2020/05/22	2.2	41.86	0	0.00	41.70	2.2	18,881	0.01%
2020/05/21	0	42.60	0	0.00	42.70	0	18,910	0.00%
2020/05/20	0	42.25	10	42.30	42.25	-10	18,801	-0.05%
2020/05/19	0	0.00	5	42.05	42.00	-5	18,690	-0.03%
2020/05/18	0.1	41.25	3	41.40	41.20	-2.9	18,448	-0.02%
2020/05/15	0	0.00	2	41.10	41.15	-2	18,430	-0.01%
2020/05/14	4	40.58	0	0.00	40.55	4	18,263	0.02%
2020/05/13	1	41.00	10	41.15	40.95	-9	18,156	-0.05%
2020/05/12	3	41.00	1	40.90	41.20	2	18,167	0.01%
2020/05/11	1	41.45	1	41.15	41.20	0	18,225	0.00%
2020/05/07	1	40.65	0	0.00	40.50	1	18,279	0.01%
2020/05/05	2.1	40.75	0	0.00	40.65	2.1	18,380	0.01%
2020/05/04	11	40.78	0	0.00	40.75	11	18,411	0.06%
2020/04/30	0	0.00	21	41.87	42.30	-21	18,225	-0.12%
2020/04/29	0	0.00	8	41.09	41.05	-8	18,188	-0.04%
2020/04/28	0	0.00	11	40.20	40.30	-11	18,182	-0.06%
2020/04/27	0	0.00	3	40.03	40.10	-3	18,723	-0.02%
2020/04/24	0	0.00	1	39.40	39.20	-1	18,683	-0.01%
2020/04/23	1	39.70	0	0.00	39.60	1	18,723	0.01%
2020/04/22	0	0.00	12	38.78	39.45	-12	18,721	-0.06%
2020/04/21	19	39.09	0	0.00	39.00	19	18,670	0.10%
2020/04/20	15	40.23	0	0.00	40.10	15	18,566	0.08%
2020/04/17	0	0.00	11	40.53	40.60	-11	18,610	-0.06%
2020/04/16	2.4	40.26	0	0.00	40.20	2.4	18,482	0.01%
2020/04/15	10	40.85	8	40.89	41.05	2	18,295	0.01%
2020/04/14	1	40.75	3	40.43	40.65	-2	18,190	-0.01%
2020/04/13	0	0.00	3	39.40	39.50	-3	18,003	-0.02%
2020/04/10	1.1	39.11	2	39.13	39.20	-0.9	17,881	-0.01%
2020/04/09	1	38.10	0	0.00	38.20	1	17,767	0.01%
2020/04/08	10	37.85	2	38.05	37.95	8	17,642	0.05%
2020/04/07	9	37.57	0	0.00	37.25	9	17,403	0.05%
2020/04/06	0	0.00	2	37.28	37.30	-2	17,181	-0.01%
2020/04/01	8	37.45	0	0.00	37.40	8	16,908	0.05%
2020/03/31	0.4	37.90	0	0.00	37.55	0.4	16,767	0.00%
2020/03/30	5	37.60	2	37.50	37.90	3	16,494	0.02%
2020/03/27	1	38.45	8	38.27	38.30	-7	16,359	-0.04%
2020/03/26	1	37.30	2	37.10	37.30	-1	16,114	-0.01%
2020/03/25	18	37.12	4	37.01	37.10	14	16,112	0.09%
2020/03/24	0	0.00	10	37.05	36.25	-10	15,922	-0.06%
2020/03/23	10	35.63	7	36.07	36.00	3	15,817	0.02%
2020/03/20	25.1	35.60	0	0.00	37.50	25.1	15,842	0.16%
2020/03/19	3	34.97	9	35.44	34.85	-6	15,428	-0.04%
2020/03/18	13	36.85	1	36.80	36.85	12	15,332	0.08%
2020/03/17	6.2	37.71	6.4	37.27	37.35	-0.3	15,127	0.00%
2020/03/16	0	0.00	1	38.80	38.05	-1	14,810	-0.01%
2020/03/13	36	38.12	1	38.05	39.65	35	14,425	0.24%
2020/03/12	14	41.16	18	41.54	40.50	-4	13,472	-0.03%
2020/03/11	7	42.40	0	0.00	42.15	7	13,056	0.05%
2020/03/10	0	0.00	0	42.60	42.35	0	13,022	0.00%
2020/03/09	19	42.81	0	0.00	42.35	19	12,848	0.15%
2020/03/05	0.1	45.15	0	0.00	45.15	0.1	12,347	0.00%
2020/03/02	1	43.80	0	0.00	43.95	1	12,678	0.01%
2020/02/26	1	44.30	0	0.00	44.70	1	13,411	0.01%
2020/02/25	1	44.55	0	0.00	44.95	1	13,301	0.01%
2020/02/24	0	45.20	3	45.00	45.00	-3	13,338	-0.02%
2020/02/21	0	45.80	0	0.00	45.70	0	13,244	0.00%
2020/02/20	0	46.10	0	0.00	46.10	0	13,321	0.00%
2020/02/19	0	0.00	4	46.31	46.35	-4	13,295	-0.03%
2020/02/18	0	0.00	10	45.80	46.00	-10	13,310	-0.08%
2020/02/17	10.1	45.65	0	0.00	45.95	10.1	13,316	0.08%
2020/02/14	5	46.00	0	0.00	46.15	5	13,329	0.04%
2020/02/13	10	46.23	0	0.00	46.05	10	13,428	0.07%
2020/02/12	44	46.41	2	46.50	46.35	42	13,455	0.31%
2020/02/10	1	44.85	3	45.00	45.15	-2	13,575	-0.01%
2020/02/06	0	45.75	1	45.75	46.00	-1	14,017	-0.01%
2020/02/05	0.1	45.40	4	45.15	45.40	-3.9	13,961	-0.03%
2020/02/03	1	44.00	0	0.00	44.15	1	13,979	0.01%
2020/01/31	9	45.03	0	0.00	45.05	9	13,806	0.07%
2020/01/30	0	0.00	5	45.24	45.00	-5	13,719	-0.04%
2020/01/17	0	0.00	1	47.00	47.15	-1	13,064	-0.01%
2020/01/16	0.1	46.90	0	0.00	46.90	0.1	12,986	0.00%
2020/01/15	11	46.93	0	0.00	46.80	11	12,907	0.09%
2020/01/14	0	0.00	12	47.05	47.00	-12	12,838	-0.09%
2020/01/08	0	0.00	9	45.83	45.80	-9	12,623	-0.07%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/06	0.1	46.35	1	46.30	46.40	-0.9	12,563	-0.01%
2020/01/03	0	0.00	2	46.60	46.75	-2	12,558	-0.02%
2020/01/02	1	46.40	4	46.46	46.45	-3	12,533	-0.02%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/26	0	0.00	1	46.50	46.50	-1	12,435	-0.01%
2019/12/23	1	46.45	0	0.00	46.65	1	12,613	0.01%
2019/12/16	1.1	46.60	19	46.99	46.60	-17.9	12,268	-0.15%
2019/12/13	1	46.95	4	46.99	47.15	-3	12,136	-0.02%
2019/12/12	1	46.10	1	46.05	46.05	0	11,685	0.00%
2019/12/11	2	46.00	3	45.97	45.95	-1	11,598	-0.01%
2019/12/10	2	45.45	2	45.45	45.55	0	11,447	0.00%
2019/12/09	0	0.00	1	45.40	45.45	-1	11,404	-0.01%
2019/12/06	0	45.35	2	45.30	45.45	-2	11,572	-0.02%
2019/12/05	0.1	45.30	0	0.00	45.50	0.1	11,663	0.00%
2019/12/04	1	44.60	0	0.00	44.80	1	11,452	0.01%
2019/12/02	7	44.45	0	0.00	44.80	7	11,513	0.06%
2019/11/29	3	44.92	0.4	44.90	44.80	2.6	11,431	0.02%
2019/11/28	3	45.40	1	45.40	45.40	2	11,208	0.02%
2019/11/27	1	45.80	1	45.95	45.85	0	11,107	0.00%
2019/11/26	2	46.00	40	46.14	46.00	-38	10,945	-0.35%
2019/11/25	0	0.00	10	46.00	46.10	-10	10,286	-0.10%
2019/11/21	11	45.05	0	0.00	45.05	11	10,041	0.11%
2019/11/18	0.1	45.60	0	0.00	45.60	0.1	9,831	0.00%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/12	5	45.65	0	0.00	45.55	5	10,259	0.05%
2019/11/11	5	45.00	2	45.15	45.20	3	10,222	0.03%
2019/11/08	0	0.00	10	45.50	45.60	-10	10,236	-0.10%
2019/11/07	3	45.45	5	46.25	45.50	-2	10,148	-0.02%
2019/11/06	10	45.80	1	45.65	45.85	9	9,873	0.09%
2019/11/05	5.1	45.20	0	0.00	44.95	5.1	9,380	0.05%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/11/01	1	44.45	0	0.00	44.55	1	9,445	0.01%
2019/10/31	0	0.00	1	44.75	44.55	-1	9,553	-0.01%
2019/10/25	3	45.47	0	0.00	45.50	3	9,528	0.03%
2019/10/24	9	45.55	0	0.00	45.55	9	9,527	0.09%
2019/10/23	10	45.10	0	0.00	45.20	10	9,479	0.11%
2019/10/21	0	0.00	11	45.21	45.40	-11	9,511	-0.12%
2019/10/16	0.1	45.10	0	0.00	45.25	0.1	9,499	0.00%
2019/10/14	0	0.00	1	44.20	44.80	-1	9,512	-0.01%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	44.30	1	44.30	44.30	-1	9,457	-0.01%
2019/10/07	0.1	44.05	0	0.00	44.00	0.1	9,406	0.00%
2019/10/04	6	44.00	0	0.00	44.00	6	9,453	0.06%
2019/10/03	1	44.00	1	44.20	44.10	0	9,476	0.00%
2019/10/02	10	44.70	3	44.75	44.75	7	9,489	0.07%
2019/09/25	0	0.00	2	44.43	44.40	-2	10,268	-0.02%
2019/09/24	0	0.00	10	44.90	45.00	-10	10,405	-0.10%
2019/09/23	10	44.70	0	0.00	44.85	10	10,504	0.10%
2019/09/17	0	0.00	1	45.40	45.55	-1	10,693	-0.01%
2019/09/16	0.1	45.30	13	45.15	45.30	-12.9	10,762	-0.12%
2019/09/10	1	44.90	3	44.93	44.90	-2	10,813	-0.02%
2019/09/09	1	44.45	1.1	44.50	44.55	-0.1	10,670	0.00%
2019/09/06	1	44.05	1	44.00	44.00	0	10,567	0.00%
2019/09/05	1	43.80	2	43.98	43.95	-1	10,660	-0.01%
2019/09/02	1	43.30	1	43.45	43.50	0	10,671	0.00%
2019/08/30	0	0.00	3	43.65	43.65	-3	10,756	-0.03%
2019/08/29	1	43.20	1	43.35	43.15	0	10,797	0.00%
2019/08/27	0	0.00	5	43.40	43.50	-5	10,851	-0.05%
2019/08/22	1	43.10	0	0.00	43.10	1	10,813	0.01%
2019/08/21	3	43.30	0	0.00	42.90	3	11,145	0.03%
2019/08/16	0.1	43.15	0	0.00	43.15	0.1	11,048	0.00%
2019/08/14	0	0.00	0.1	42.30	42.05	-0.1	11,055	0.00%
2019/08/12	0	0.00	1	42.15	41.90	-1	11,259	-0.01%
2019/08/08	4	41.90	0	0.00	41.90	4	11,569	0.03%
2019/08/05	6	41.96	0	0.00	42.00	6	11,942	0.05%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/25	0	0.00	1	43.75	43.90	-1	12,432	-0.01%
2019/07/23	2	43.68	0	0.00	43.55	2	12,576	0.02%
2019/07/22	1	43.60	0	0.00	43.60	1	12,563	0.01%
2019/07/17	2	43.60	0	0.00	43.50	2	12,580	0.02%
2019/07/15	0.1	43.95	0	0.00	43.85	0.1	12,428	0.00%
2019/07/12	1	43.95	1	43.95	43.95	0	12,723	0.00%
2019/07/11	0	0.00	24	44.21	44.20	-24	12,840	-0.19%
2019/07/04	3	44.40	8	44.54	44.35	-5	13,236	-0.04%
2019/07/03	4	46.04	0	0.00	46.10	4	13,177	0.03%
2019/07/02	2	46.13	5	46.30	46.25	-3	13,031	-0.02%
2019/07/01	2	46.25	1	46.15	46.25	1	12,781	0.01%
2019/06/28	0	0.00	16	45.92	45.85	-16	12,611	-0.13%
2019/06/27	0	0.00	3	45.83	45.80	-3	12,572	-0.02%
2019/06/26	0	0.00	3	45.23	45.40	-3	12,505	-0.02%
2019/06/25	3	44.95	0	0.00	44.90	3	12,469	0.02%
2019/06/24	0	0.00	5	44.60	44.90	-5	12,607	-0.04%
2019/06/21	2	44.53	5	44.65	44.45	-3	12,633	-0.02%
2019/06/20	5	44.90	1	44.90	44.65	4	12,612	0.03%
2019/06/19	20	44.55	0	0.00	44.80	20	12,755	0.16%
2019/06/17	1.1	44.15	1	44.00	44.10	0.1	12,868	0.00%
2019/06/13	7	43.79	2	43.65	43.65	5	13,170	0.04%
2019/06/10	0	0.00	2	44.10	44.15	-2	13,370	-0.01%
2019/06/05	2	43.53	0	0.00	43.10	2	13,478	0.01%
2019/06/03	0	0.00	1	43.35	43.65	-1	13,451	-0.01%
2019/05/29	2	42.43	0	0.00	42.45	2	13,576	0.01%
2019/05/28	4	42.24	0	0.00	42.30	4	13,740	0.03%
2019/05/21	0	0.00	1	42.50	43.05	-1	13,864	-0.01%
2019/05/20	1	42.10	0	0.00	41.90	1	13,733	0.01%
2019/05/17	13	42.01	0	0.00	41.90	13	13,636	0.10%
2019/05/16	42	42.55	0	0.00	42.00	42	13,498	0.31%
2019/05/15	4	43.20	0	0.00	43.25	4	13,362	0.03%
2019/05/14	8	42.99	1	43.00	43.15	7	13,373	0.05%
2019/05/13	6	43.85	1	44.60	43.80	5	13,270	0.04%
2019/05/10	2	44.83	1	45.00	44.60	1	13,345	0.01%
2019/05/09	3	44.67	0	0.00	44.60	3	13,436	0.02%
2019/05/08	10	45.20	0	0.00	45.05	10	13,438	0.07%
2019/05/02	2.1	46.06	5	46.21	46.40	-2.9	13,506	-0.02%
2019/04/30	3	45.53	1	45.60	45.60	2	13,422	0.01%
2019/04/25	3	45.17	2	45.20	45.20	1	13,629	0.01%
2019/04/19	0	0.00	1	45.20	45.20	-1	14,744	-0.01%
2019/04/18	71	45.07	70	44.70	45.00	1	14,768	0.01%
2019/04/16	6	45.18	1	45.30	45.30	5	14,477	0.03%
2019/04/15	2.1	45.65	0	0.00	45.70	2.1	14,346	0.01%
2019/04/12	2	45.80	0	0.00	45.70	2	14,335	0.01%
2019/04/11	1	45.55	0	0.00	45.55	1	14,325	0.01%
2019/04/10	3	45.40	0	0.00	45.50	3	14,249	0.02%
2019/04/09	1	45.55	0	0.00	45.75	1	14,189	0.01%
2019/04/08	1	45.45	0	0.00	45.35	1	14,074	0.01%
2019/04/03	0	0.00	10	46.00	46.00	-10	13,801	-0.07%
2019/04/02	5.1	46.00	0	0.00	46.00	5.1	13,773	0.04%
2019/04/01	0	0.00	6	46.21	45.60	-6	13,728	-0.04%
2019/03/29	7	45.10	0	0.00	46.00	7	13,562	0.05%
2019/03/28	3	44.70	0	0.00	45.10	3	13,404	0.02%
2019/03/27	5	45.05	0	0.00	44.95	5	13,331	0.04%
2019/03/26	12	45.49	0	0.00	45.50	12	13,224	0.09%
2019/03/25	7	45.66	0	0.00	45.55	7	13,349	0.05%
2019/03/22	2	46.40	1	46.40	46.40	1	13,166	0.01%
2019/03/21	0	0.00	1	46.90	46.90	-1	13,054	-0.01%
2019/03/20	0	0.00	12	46.84	47.15	-12	13,050	-0.09%
2019/03/19	4	46.69	0	0.00	46.95	4	12,850	0.03%
2019/03/18	0	0.00	3	45.83	46.00	-3	12,664	-0.02%
2019/03/15	1.1	45.21	0	0.00	45.25	1.1	12,582	0.01%
2019/03/12	0	0.00	12	45.01	45.00	-12	12,423	-0.10%
2019/03/11	0	0.00	1	44.55	44.50	-1	12,436	-0.01%
2019/03/08	12	44.75	0	0.00	44.70	12	12,490	0.10%
2019/03/07	0	0.00	1	45.10	45.10	-1	12,623	-0.01%
2019/03/04	0.1	45.15	0	0.00	45.15	0.1	12,921	0.00%
2019/02/27	2	45.45	1	45.50	45.50	1	12,758	0.01%
2019/02/26	3	45.50	5	45.40	45.45	-2	12,558	-0.02%
2019/02/25	3	45.13	1	45.20	45.30	2	12,239	0.02%
2019/02/20	2	45.05	0	0.00	45.05	2	12,003	0.02%
2019/02/19	0.1	44.95	0	44.95	44.85	0.1	11,846	0.00%
2019/02/18	0	0.00	0	44.85	44.75	0	11,801	0.00%
2019/02/14	1.4	44.69	1	44.65	44.50	0.4	11,660	0.00%
2019/02/11	4	44.35	0	0.00	44.15	4	11,317	0.04%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	9	44.49	44.60	-9	10,954	-0.08%
2019/01/25	12	44.04	0	0.00	44.00	12	10,827	0.11%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	11	44.28	1	44.30	44.30	10	10,634	0.09%
2019/01/22	13	44.20	2	44.33	44.25	11	10,710	0.10%
2019/01/21	0	0.00	1	44.35	44.30	-1	10,736	-0.01%
2019/01/18	1	44.05	0	0.00	44.15	1	10,904	0.01%
2019/01/17	0.3	44.30	1	44.25	44.05	-0.7	11,002	-0.01%
2019/01/16	2	44.10	0	0.00	44.00	2	10,922	0.02%
2019/01/15	0	0.00	2	44.60	44.60	-2	10,614	-0.02%
2019/01/14	2	45.10	0	0.00	45.00	2	10,342	0.02%
2019/01/11	3	46.23	0	0.00	45.95	3	10,140	0.03%
2019/01/10	3	46.80	1.1	46.86	46.90	1.9	9,958	0.02%
2019/01/09	0	0.00	12	47.00	47.05	-12	10,011	-0.12%
2018/12/27	10	46.65	0	0.00	46.95	10	11,424	0.09%
2018/12/21	0.1	47.30	0	0.00	47.30	0.1	12,410	0.00%
2018/12/20	2	47.10	1	47.00	47.05	1	12,555	0.01%
2018/12/17	0.1	47.80	0	0.00	47.75	0.1	12,959	0.00%
2018/12/11	3	47.32	0	0.00	47.25	3	13,061	0.02%
2018/12/06	2	48.00	0	0.00	48.00	2	12,897	0.02%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	11.1	49.01	0	0.00	49.15	11.1	12,840	0.09%
2018/11/27	2	49.23	0	0.00	49.10	2	12,281	0.02%
2018/11/23	3	50.30	2	50.20	50.10	1	12,218	0.01%
2018/11/16	0	50.80	0	0.00	51.10	0	12,391	0.00%
2018/11/15	0.1	50.70	0	0.00	51.10	0.1	12,432	0.00%
2018/11/07	0.1	50.00	0	0.00	50.30	0.1	12,670	0.00%
2018/11/01	0	0.00	2	48.30	48.30	-2	12,704	-0.02%
2018/10/24	2	49.05	0	0.00	49.15	2	12,250	0.02%
2018/10/23	7	49.50	0	0.00	49.55	7	12,184	0.06%
2018/10/17	0	49.75	0	0.00	49.75	0	12,384	0.00%
2018/10/15	0.1	49.95	0	0.00	49.95	0.1	12,269	0.00%
2018/10/09	0	51.50	0	0.00	51.50	0	11,377	0.00%
2018/10/08	0.1	51.50	0	0.00	51.60	0.1	11,184	0.00%
2018/10/05	0	0.00	2	51.00	50.90	-2	11,086	-0.02%
2018/10/04	0.1	51.60	0	0.00	51.60	0.1	10,810	0.00%
2018/10/01	0	0.00	2	52.40	52.50	-2	10,512	-0.02%
2018/09/28	0	0.00	10	51.60	51.80	-10	10,484	-0.10%
2018/09/27	0	0.00	11	51.93	51.90	-11	10,330	-0.11%
2018/09/21	0	0.00	1	51.10	51.10	-1	10,288	-0.01%
2018/09/20	2	50.40	0	0.00	50.40	2	9,862	0.02%
2018/09/14	1	50.20	0	0.00	50.10	1	10,481	0.01%
2018/09/07	1	49.80	0	0.00	49.50	1	11,443	0.01%
2018/09/03	0.1	50.60	0	0.00	50.60	0.1	11,551	0.00%
2018/08/30	0	0.00	100	50.50	50.50	-100	11,622	-0.86%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/20	102.1	50.00	0	0.00	49.90	102.1	12,047	0.85%	大買/鉅額交易
2018/08/16	0	0.00	1	49.55	49.70	-1	11,979	-0.01%
2018/08/15	3	50.00	16	50.00	50.10	-13	11,943	-0.11%
2018/08/13	9	50.18	2	50.30	50.10	7	12,264	0.06%
2018/08/10	1	51.00	0	0.00	50.90	1	12,319	0.01%
2018/08/09	2	50.75	1	50.80	50.40	1	12,483	0.01%
2018/08/08	1	50.70	10	50.90	50.70	-9	12,640	-0.07%
2018/08/07	0.1	50.50	0	0.00	50.50	0.1	12,772	0.00%
2018/08/06	0	50.50	0	0.00	50.40	0	12,831	0.00%
2018/08/03	0.1	50.60	0	0.00	50.80	0.1	13,049	0.00%
2018/07/31	2	50.60	2	50.90	50.70	0	13,175	0.00%
2018/07/25	2	50.40	2	50.20	50.20	0	13,156	0.00%
2018/07/24	20	50.38	15	50.30	50.30	5	13,149	0.04%
2018/07/20	0.1	50.90	20	50.60	51.00	-19.9	13,127	-0.15%
2018/07/19	10	50.60	0	0.00	50.80	10	13,137	0.08%
2018/07/18	17	50.80	0	0.00	50.80	17	13,137	0.13%
2018/07/17	5	50.70	1	50.70	50.80	4	13,139	0.03%
2018/07/11	0	0.00	18	49.96	50.30	-18	13,360	-0.13%
2018/07/10	0.1	50.50	0	0.00	50.50	0.1	13,348	0.00%
2018/07/06	16	49.60	0	0.00	49.45	16	13,375	0.12%
2018/07/03	0	0.00	21	50.14	50.00	-21	13,638	-0.15%
2018/07/02	0	0.00	2	50.95	50.30	-2	13,535	-0.01%
2018/06/29	1	50.90	7	50.64	51.10	-6	13,434	-0.04%
2018/06/28	0.3	50.60	0	0.00	50.50	0.3	13,314	0.00%
2018/06/26	7.1	50.96	1	51.00	50.90	6.1	13,056	0.05%
2018/06/25	25	53.32	0	0.00	53.20	25	12,832	0.19%
2018/06/20	0	0.00	11	53.80	53.70	-11	12,714	-0.09%
2018/06/19	0	0.00	16	53.60	53.00	-16	12,672	-0.13%
2018/06/15	5	52.92	0.5	53.40	53.70	4.5	12,431	0.04%
2018/06/14	24	53.15	15	53.30	52.90	9	12,213	0.07%
2018/06/13	0	0.00	10	53.90	54.00	-10	12,056	-0.08%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/08	16	53.70	3	53.70	53.80	13	12,317	0.11%
2018/06/06	1	53.10	13	53.15	53.30	-12	12,473	-0.10%
2018/06/05	0.1	52.70	0	0.00	53.00	0.1	12,369	0.00%
2018/06/04	10	52.40	0	0.00	52.80	10	12,333	0.08%
2018/06/01	0.1	51.80	0	0.00	51.80	0.1	12,348	0.00%
2018/05/30	2	51.55	0	0.00	51.20	2	12,242	0.02%
2018/05/29	0	0.00	1.2	52.95	52.80	-1.2	12,296	-0.01%
2018/05/22	0	0.00	4	53.48	53.70	-4	12,665	-0.03%
2018/05/18	0	0.00	8	52.89	52.90	-8	12,560	-0.06%
2018/05/17	0	0.00	12	52.40	52.50	-12	12,527	-0.10%
2018/05/16	0	0.00	19	52.10	52.20	-19	12,388	-0.15%
2018/05/15	10	51.20	9	52.30	51.20	1	12,430	0.01%
2018/05/11	18	51.41	12	51.62	51.80	6	12,840	0.05%
2018/05/10	0	0.00	41	51.00	51.00	-41	12,734	-0.32%
2018/05/08	0.1	50.70	2	50.40	50.70	-1.9	12,895	-0.02%
2018/05/07	0	50.30	0	0.00	50.30	0	12,889	0.00%
2018/04/30	0	0.00	6	51.10	51.00	-6	13,175	-0.05%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/20	0.1	50.30	0	0.00	50.40	0.1	13,801	0.00%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/11	10	51.30	0	0.00	51.00	10	14,669	0.07%
2018/04/10	0	0.00	1	50.90	51.00	-1	14,659	-0.01%
2018/04/09	0.1	50.30	3	49.97	50.30	-2.9	14,670	-0.02%
2018/04/02	0	0.00	1	50.10	50.10	-1	14,519	-0.01%
2018/03/30	9	50.10	10	50.40	50.10	-1	14,685	-0.01%
2018/03/27	10	50.50	0	0.00	50.70	10	14,619	0.07%
2018/03/23	15	50.31	0	0.00	50.30	15	14,657	0.10%
2018/03/21	0	51.50	0	0.00	51.50	0	14,331	0.00%
2018/03/20	0.1	51.70	0	0.00	51.70	0.1	14,382	0.00%
2018/03/19	0	0.00	10	51.45	51.60	-10	14,353	-0.07%
2018/03/16	5	51.00	10	51.00	51.70	-5	14,383	-0.03%
2018/03/15	0	0.00	1	51.20	51.20	-1	14,121	-0.01%
2018/03/14	0	0.00	0.1	51.60	51.60	-0.1	14,138	0.00%
2018/03/13	6	51.38	0	0.00	51.60	6	14,188	0.04%
2018/03/12	11	51.73	22	51.88	51.80	-11	14,194	-0.08%
2018/03/08	15.1	50.50	0	0.00	50.40	15.1	14,429	0.10%
2018/03/07	0	0.00	5	50.30	50.30	-5	14,758	-0.03%
2018/03/06	5	50.40	0	0.00	50.30	5	15,322	0.03%
2018/03/05	42	50.00	0	0.00	50.10	42	15,600	0.27%
2018/03/02	8	50.93	0	0.00	50.80	8	15,494	0.05%
2018/03/01	0	0.00	1	51.60	52.20	-1	15,358	-0.01%
2018/02/27	0	0.00	1	52.60	52.20	-1	15,405	-0.01%
2018/02/26	1	52.30	0	0.00	52.20	1	15,360	0.01%
2018/02/23	0	0.00	5	52.06	52.30	-5	15,567	-0.03%
2018/02/22	1	51.50	2	51.70	51.80	-1	16,252	-0.01%
2018/02/21	5.1	51.46	1	51.90	51.90	4.1	16,922	0.02%
2018/02/08	1.1	50.78	3	50.70	50.60	-1.9	16,607	-0.01%
2018/02/07	0	50.20	46	50.61	50.20	-46	16,574	-0.28%
2018/02/06	50	49.75	6	50.20	49.20	44	16,301	0.27%
2018/02/05	4.1	52.00	31	52.01	52.10	-26.9	15,858	-0.17%
2018/01/31	10	53.20	15	53.50	54.20	-5	15,496	-0.03%
2018/01/30	26	53.35	7	53.94	53.10	19	15,396	0.12%
2018/01/29	0	0.00	3	53.50	54.00	-3	15,380	-0.02%
2018/01/25	3	53.00	11	53.21	53.40	-8	15,563	-0.05%
2018/01/24	42	52.77	30	52.80	52.80	12	15,373	0.08%
2018/01/22	1.1	53.71	5	53.80	54.10	-3.9	15,357	-0.03%
2018/01/19	5	53.50	0	0.00	53.90	5	15,384	0.03%
2018/01/18	5	54.10	0	0.00	53.80	5	15,268	0.03%
2018/01/17	12	54.07	0	0.00	54.20	12	15,074	0.08%
2018/01/16	0	0.00	4.3	54.83	54.80	-4.3	14,907	-0.03%
2018/01/15	0	0.00	1	53.80	54.10	-1	14,546	-0.01%
2018/01/12	0	0.00	4	53.18	53.20	-4	14,299	-0.03%
2018/01/11	0	0.00	2	53.00	53.00	-2	14,227	-0.01%
2018/01/10	4	52.95	13	52.98	53.00	-9	14,236	-0.06%
2018/01/09	0	0.00	5	52.50	52.50	-5	14,055	-0.04%
2018/01/08	0	52.30	5	52.40	52.50	-5	13,984	-0.04%
2018/01/05	0.2	52.00	2	52.00	52.20	-1.8	13,900	-0.01%
2018/01/03	7	51.24	15	51.43	51.50	-8	13,865	-0.06%