富邦金 (2881)-元富-彰化券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828張
產業
上市金融類股▼0.35%
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-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化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
2024/04/30	0.1	69.40	0	0.00	69.10	0.1	14,584	0.00%
2024/04/29	3	68.58	0.6	69.20	69.40	2.4	14,502	0.02%
2024/04/26	0	67.90	0.7	67.91	67.60	-0.6	14,280	0.00%
2024/04/25	0.1	66.70	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0.1	66.80	0	0.00	66.80	0.1	14,297	0.00%
2024/04/22	0.2	66.05	0	0.00	66.20	0.2	14,818	0.00%
2024/04/19	15	65.00	0	0.00	65.00	15	14,682	0.10%
2024/04/18	0.4	66.47	0	0.00	66.30	0.4	14,312	0.00%
2024/04/17	0	66.40	0	0.00	66.00	0	14,158	0.00%
2024/04/16	12.2	65.80	0	0.00	65.70	12.2	14,009	0.09%
2024/04/15	0.2	67.47	0.6	67.80	67.40	-0.5	13,715	0.00%
2024/04/12	1	67.80	0	0.00	67.80	1	13,827	0.01%
2024/04/11	3.1	68.40	0	0.00	68.40	3.1	13,737	0.02%
2024/04/10	0.1	70.00	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	69.70	0	0.00	70.00	0	13,590	0.00%
2024/04/08	0.1	68.76	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	1.3	68.79	0	0.00	68.60	1.3	13,479	0.01%
2024/04/02	10	69.40	0	0.00	69.50	10	13,362	0.07%
2024/04/01	2.1	69.90	0.1	69.60	69.50	2.1	13,371	0.02%
2024/03/28	0.1	69.30	0	0.00	69.30	0.1	13,306	0.00%
2024/03/27	0	69.70	0	0.00	69.80	0	13,244	0.00%
2024/03/26	0.1	69.40	0	0.00	69.60	0.1	13,283	0.00%
2024/03/25	2.5	69.08	0	0.00	69.00	2.5	13,373	0.02%
2024/03/22	1	69.90	0	0.00	69.60	1	13,255	0.01%
2024/03/21	0	0.00	3	70.63	70.70	-3	13,122	-0.02%
2024/03/20	0.1	69.80	0	0.00	69.60	0.1	13,290	0.00%
2024/03/19	0	69.70	7.5	69.97	69.80	-7.5	13,945	-0.05%
2024/03/18	4.1	69.50	3	69.50	69.50	1.1	13,834	0.01%
2024/03/15	1	69.80	0	69.60	69.60	1	13,747	0.01%
2024/03/14	0.3	70.20	1.6	70.39	70.70	-1.3	13,274	-0.01%
2024/03/13	0	0.00	0.5	69.50	69.90	-0.5	13,016	0.00%
2024/03/12	0.2	69.50	0	0.00	69.70	0.2	13,025	0.00%
2024/03/11	3.2	69.24	2.3	69.71	69.20	0.9	12,911	0.01%
2024/03/08	0	0.00	11	69.00	69.20	-11	12,838	-0.09%
2024/03/07	0.1	67.70	34	68.22	68.10	-34	12,575	-0.27%
2024/03/06	0	67.30	0	0.00	67.30	0	12,463	0.00%
2024/03/04	10	67.40	0	0.00	67.40	10	12,816	0.08%
2024/03/01	0	67.40	17	67.30	67.40	-17	12,878	-0.13%
2024/02/29	0.2	67.50	0.5	67.40	68.00	-0.3	12,846	0.00%
2024/02/27	0	66.80	0	0.00	66.90	0	12,588	0.00%
2024/02/26	0.1	66.60	5	66.80	66.90	-4.9	12,529	-0.04%
2024/02/23	3	66.70	10	66.70	66.60	-7	12,538	-0.06%
2024/02/21	2	66.00	3.1	66.35	66.30	-1.1	13,007	-0.01%
2024/02/20	0.1	66.00	10	66.40	66.50	-9.9	13,092	-0.08%
2024/02/19	1	65.90	1.5	65.90	66.10	-0.5	13,089	0.00%
2024/02/16	10.1	65.30	4.5	65.76	65.90	5.5	13,316	0.04%
2024/02/15	0.1	65.10	22.2	65.30	65.30	-22.1	13,218	-0.17%
2024/02/05	2	64.05	1.7	64.76	64.70	0.3	12,987	0.00%
2024/02/02	0.2	64.60	1	64.80	64.90	-0.8	12,851	-0.01%
2024/02/01	0.4	64.50	0	0.00	64.80	0.4	12,788	0.00%
2024/01/31	0	64.20	0	0.00	64.50	0	12,743	0.00%
2024/01/30	3.1	64.89	8.9	64.78	64.30	-5.8	12,664	-0.05%
2024/01/29	0.2	64.60	0.1	64.70	64.80	0.1	12,620	0.00%
2024/01/26	0.1	64.50	2.9	64.69	64.80	-2.8	12,633	-0.02%
2024/01/25	0	0.00	1	64.40	64.60	-1	12,627	-0.01%
2024/01/24	0.1	64.10	9	64.38	64.40	-8.9	12,680	-0.07%
2024/01/22	0.2	63.37	0	0.00	63.20	0.2	12,692	0.00%
2024/01/19	0	62.53	0	0.00	63.00	0	12,624	0.00%
2024/01/18	17.1	62.37	19	62.30	62.30	-1.9	12,575	-0.02%
2024/01/17	21	62.53	0	0.00	62.30	21	12,378	0.17%
2024/01/16	11.1	63.21	0	0.00	63.20	11.1	12,011	0.09%
2024/01/15	0.1	64.10	0	0.00	64.10	0.1	11,979	0.00%
2024/01/11	0	0.00	3	63.80	63.90	-3	12,340	-0.02%
2024/01/10	13.1	63.98	0.3	64.00	64.00	12.8	12,641	0.10%
2024/01/09	0.3	64.10	2	64.00	64.00	-1.7	12,669	-0.01%
2024/01/08	3.2	64.13	2	64.30	64.10	1.2	12,707	0.01%
2024/01/05	21	63.16	0	0.00	63.20	21	12,586	0.17%
2024/01/04	0	0.00	3	63.40	63.50	-3	12,612	-0.02%
2024/01/03	15.1	63.60	0	0.00	63.70	15.1	12,742	0.12%
2024/01/02	0.3	64.37	2	64.40	64.60	-1.7	12,604	-0.01%
2023/12/29	0	64.50	0	0.00	64.80	0	12,693	0.00%
2023/12/28	0.2	64.50	1	64.60	64.90	-0.8	12,834	-0.01%
2023/12/27	0	64.30	5	64.60	64.60	-5	12,812	-0.04%
2023/12/26	5.1	63.90	0	0.00	64.30	5.1	12,796	0.04%
2023/12/25	0.1	63.60	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	5	63.20	0	0.00	63.50	5	12,920	0.04%
2023/12/21	0.4	63.60	0.2	63.50	63.40	0.2	13,057	0.00%
2023/12/20	0	0.00	0	63.90	63.60	0	13,042	0.00%
2023/12/19	3.1	63.87	0	0.00	63.90	3.1	13,026	0.02%
2023/12/18	0.1	64.40	0	0.00	64.50	0.1	13,092	0.00%
2023/12/15	2	64.90	1.1	65.18	65.10	0.9	13,080	0.01%
2023/12/14	0.3	64.87	7	64.74	65.20	-6.7	12,662	-0.05%
2023/12/13	0.1	62.90	3.2	62.81	62.90	-3.2	11,823	-0.03%
2023/12/12	0	0.00	2.1	62.90	63.10	-2.1	11,987	-0.02%
2023/12/11	0.1	62.95	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	0.3	63.15	0	0.00	63.20	0.3	11,956	0.00%
2023/12/07	3.2	62.85	0	0.00	63.20	3.2	11,888	0.03%
2023/12/05	0.1	63.90	0	0.00	64.10	0.1	11,639	0.00%
2023/12/04	0.4	64.10	0	0.00	64.40	0.4	11,562	0.00%
2023/12/01	0.4	64.00	0	0.00	63.80	0.4	11,614	0.00%
2023/11/30	5	64.00	1	64.40	64.40	4	11,635	0.03%
2023/11/28	0.3	63.79	3.2	63.80	63.90	-2.9	11,377	-0.03%
2023/11/27	0	63.50	0	0.00	63.50	0	11,505	0.00%
2023/11/24	0.1	63.90	0	0.00	63.90	0.1	11,496	0.00%
2023/11/22	3.5	64.61	0.1	64.35	64.60	3.4	11,573	0.03%
2023/11/21	5.4	64.07	29.2	64.81	64.90	-23.8	11,556	-0.21%
2023/11/17	5	63.10	2.2	63.35	63.20	2.8	11,019	0.03%
2023/11/16	0.1	62.70	0.6	62.60	62.90	-0.5	10,907	0.00%
2023/11/15	0	0.00	14.6	62.49	62.70	-14.6	10,849	-0.13%
2023/11/14	0.1	61.70	0	0.00	61.70	0.1	10,586	0.00%
2023/11/09	0	0.00	0	61.40	61.70	0	11,043	0.00%
2023/11/08	0.2	61.30	2.7	61.48	61.70	-2.5	11,345	-0.02%
2023/11/07	0.3	61.27	1.1	61.48	61.50	-0.8	11,421	-0.01%
2023/11/06	0.6	61.52	1.1	61.59	61.50	-0.5	11,533	0.00%
2023/11/03	0.2	61.20	0	61.20	61.30	0.1	11,525	0.00%
2023/11/02	0.3	60.80	1	61.00	60.90	-0.7	11,606	-0.01%
2023/11/01	0.4	60.20	0	0.00	60.00	0.4	11,598	0.00%
2023/10/31	0.2	60.09	1.9	59.91	60.10	-1.7	11,596	-0.01%
2023/10/30	0	60.00	0	0.00	59.80	0	11,953	0.00%
2023/10/27	0.1	60.30	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	2	59.70	1	59.70	59.60	1	12,483	0.01%
2023/10/25	0.1	60.27	1.6	60.20	60.00	-1.5	12,502	-0.01%
2023/10/24	0.3	59.98	0	0.00	59.90	0.3	12,831	0.00%
2023/10/23	1.5	60.08	0	0.00	59.90	1.5	12,972	0.01%
2023/10/20	1	59.80	0	0.00	60.70	1	12,837	0.01%
2023/10/19	0	0.00	3.3	61.11	61.00	-3.3	12,622	-0.03%
2023/10/18	2	60.90	2.6	61.10	61.40	-0.6	12,692	0.00%
2023/10/17	0.1	61.10	0	0.00	61.30	0.1	12,598	0.00%
2023/10/16	0.3	60.99	4	60.85	61.00	-3.7	13,008	-0.03%
2023/10/13	1.6	60.81	0	0.00	60.90	1.6	13,435	0.01%
2023/10/12	4.2	61.26	0	0.00	61.70	4.2	13,830	0.03%
2023/10/11	0.1	61.40	0	0.00	61.60	0.1	13,883	0.00%
2023/10/06	0.8	60.60	3	60.70	60.70	-2.2	13,848	-0.02%
2023/10/05	1	59.70	0	0.00	60.50	1	14,091	0.01%
2023/10/04	14.6	59.89	1	59.80	59.70	13.6	14,204	0.10%
2023/10/03	1.2	60.43	0	0.00	60.50	1.2	14,058	0.01%
2023/10/02	3.4	60.80	0	0.00	60.80	3.4	14,187	0.02%
2023/09/28	2	60.90	1	61.20	60.70	1	14,444	0.01%
2023/09/27	0.2	60.52	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	24.3	60.56	0	0.00	60.60	24.3	14,355	0.17%
2023/09/25	0.1	61.39	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	0.2	61.40	3	61.30	61.00	-2.8	14,276	-0.02%
2023/09/21	1.6	61.55	2.1	61.31	61.40	-0.5	14,252	0.00%
2023/09/20	0.1	62.20	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	2.1	62.60	0	0.00	62.60	2.1	14,108	0.01%
2023/09/18	1.4	62.68	0	0.00	62.80	1.4	14,238	0.01%
2023/09/15	1	62.70	0	0.00	62.50	1	14,283	0.01%
2023/09/14	6.1	62.69	1	62.80	62.90	5.1	14,131	0.04%
2023/09/13	5.5	62.40	1	62.40	62.40	4.5	14,265	0.03%
2023/09/12	0	61.90	0.1	62.00	62.10	-0.1	14,457	0.00%
2023/09/11	0.4	62.19	0	0.00	61.90	0.4	14,442	0.00%
2023/09/08	0.3	61.67	0.1	61.70	61.80	0.3	14,636	0.00%
2023/09/07	0.1	61.50	0	0.00	61.20	0.1	14,888	0.00%
2023/09/05	1.2	61.90	0	0.00	61.80	1.2	14,867	0.01%
2023/09/04	1.2	62.33	0	0.00	62.20	1.2	15,154	0.01%
2023/09/01	0.4	64.10	0	0.00	64.80	0.4	15,252	0.00%
2023/08/30	12	64.50	0	0.00	64.50	12	15,332	0.08%
2023/08/29	0	64.20	0	0.00	64.40	0	15,360	0.00%
2023/08/28	0.2	64.00	0.1	63.90	64.10	0.2	15,470	0.00%
2023/08/25	3.4	62.62	0	0.00	62.80	3.4	15,792	0.02%
2023/08/24	1.1	63.11	0	0.00	63.30	1.1	15,792	0.01%
2023/08/22	0.1	62.90	0	0.00	62.80	0.1	15,989	0.00%
2023/08/21	0.4	62.90	10	63.10	63.10	-9.6	16,090	-0.06%
2023/08/18	0	62.38	10	62.80	62.40	-10	16,100	-0.06%
2023/08/17	22	61.65	0.6	62.05	62.50	21.4	16,188	0.13%
2023/08/16	1.6	62.58	11.7	62.60	62.50	-10.1	16,093	-0.06%
2023/08/15	3.2	63.50	6	63.60	63.50	-2.8	16,282	-0.02%
2023/08/14	2	64.00	1	64.30	63.90	1	16,421	0.01%
2023/08/11	0.4	65.70	0	0.00	65.40	0.4	16,400	0.00%
2023/08/08	1.2	65.05	0	0.00	65.20	1.2	16,380	0.01%
2023/08/07	2.3	65.07	0	0.00	65.50	2.3	16,382	0.01%
2023/08/04	2.2	64.80	20.1	64.50	64.80	-17.9	16,316	-0.11%
2023/08/02	5	65.30	5	65.24	65.10	0	16,297	0.00%
2023/08/01	2.4	65.20	3.1	65.88	66.50	-0.7	15,960	0.00%
2023/07/31	2	66.38	3	65.50	65.50	-1	15,665	-0.01%
2023/07/28	0.2	65.30	0	0.00	65.40	0.2	15,362	0.00%
2023/07/27	1	65.50	10	65.22	65.50	-9	15,296	-0.06%
2023/07/26	16	64.00	0	0.00	64.50	16	15,046	0.11%
2023/07/25	0	63.00	0	0.00	62.90	0	15,020	0.00%
2023/07/24	0.1	62.82	10	62.60	62.60	-9.9	15,005	-0.07%
2023/07/21	3.7	63.00	1	63.10	63.00	2.7	15,021	0.02%
2023/07/20	10.1	63.52	1	63.40	63.50	9.1	14,889	0.06%
2023/07/19	20.3	64.97	0.1	65.50	64.80	20.2	14,630	0.14%
2023/07/18	2.5	65.18	1	65.50	65.60	1.5	14,191	0.01%
2023/07/17	6.2	64.02	49.1	64.33	65.00	-43	13,720	-0.31%
2023/07/14	2	62.30	0.1	62.20	62.50	1.9	13,211	0.01%
2023/07/13	3	61.77	0	0.00	61.70	3	13,027	0.02%
2023/07/12	4	61.70	2	61.85	62.00	2	12,912	0.02%
2023/07/11	7.1	61.39	1	61.50	61.40	6.1	12,824	0.05%
2023/07/10	2.2	60.51	0	0.00	60.20	2.2	12,675	0.02%
2023/07/07	6	59.97	2	59.90	60.00	4	12,651	0.03%
2023/07/06	23	60.48	18	60.20	60.30	5	12,548	0.04%
2023/07/05	0.1	61.16	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	0	61.19	0	0.00	60.90	0	12,220	0.00%
2023/07/03	3.4	61.29	0	0.00	61.30	3.4	12,203	0.03%
2023/06/30	0	61.30	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0	61.30	0	0.00	61.30	0	12,180	0.00%
2023/06/28	31.2	61.20	0	0.00	61.40	31.2	12,081	0.26%
2023/06/27	0	60.90	0	60.90	60.60	0	12,038	0.00%
2023/06/26	0.4	61.30	0	0.00	60.80	0.4	11,997	0.00%
2023/06/20	1	61.20	0	0.00	61.10	1	11,955	0.01%
2023/06/19	8.2	60.71	0	0.00	61.30	8.2	12,081	0.07%
2023/06/16	0.3	61.70	0	0.00	61.10	0.3	12,007	0.00%
2023/06/15	0	61.60	1	61.50	61.60	-1	11,954	-0.01%
2023/06/13	0.1	61.30	0	61.20	61.10	0.1	12,343	0.00%
2023/06/12	0	61.50	0	0.00	61.20	0	12,213	0.00%
2023/06/08	11.3	60.70	0	0.00	60.80	11.3	12,494	0.09%
2023/06/07	0.1	61.80	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	3	61.70	1	61.90	61.90	2	12,304	0.02%
2023/06/05	1.4	61.96	0	0.00	61.70	1.4	12,299	0.01%
2023/06/02	4	60.50	0	0.00	60.60	4	12,012	0.03%
2023/06/01	25.1	60.18	1.1	60.13	60.40	24	12,041	0.20%
2023/05/31	0	61.07	10.5	60.99	60.80	-10.5	11,927	-0.09%
2023/05/30	0	61.20	0	0.00	60.80	0	11,582	0.00%
2023/05/29	2.1	61.05	0	0.00	61.10	2.1	11,633	0.02%
2023/05/26	1	60.20	0	0.00	60.50	1	11,608	0.01%
2023/05/25	9.4	60.49	5	60.30	60.40	4.4	11,589	0.04%
2023/05/24	4	60.90	0	0.00	61.40	4	11,565	0.03%
2023/05/23	3.6	61.79	0	0.00	61.40	3.6	11,496	0.03%
2023/05/22	14	61.79	0	0.00	61.70	14	11,417	0.12%
2023/05/19	2	61.50	44	61.63	61.60	-42	11,470	-0.37%
2023/05/18	5	60.98	14	60.52	61.10	-9	11,160	-0.08%
2023/05/16	1.4	59.70	1.2	59.51	59.80	0.2	10,761	0.00%
2023/05/15	2.1	59.01	0	0.00	59.40	2.1	10,721	0.02%
2023/05/12	1	58.80	0	0.00	59.00	1	10,668	0.01%
2023/05/11	0	0.00	1.4	59.51	59.50	-1.4	10,614	-0.01%
2023/05/08	0.2	59.30	1	59.50	59.40	-0.8	10,733	-0.01%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/04	0.1	59.00	0	0.00	59.10	0.1	10,960	0.00%
2023/05/03	0.2	58.70	0	0.00	58.60	0.2	11,141	0.00%
2023/05/02	1.3	58.58	0	0.00	58.80	1.3	11,425	0.01%
2023/04/28	1	58.80	2.5	58.99	59.00	-1.5	11,833	-0.01%
2023/04/26	0	57.69	3	57.90	57.80	-3	11,935	-0.02%
2023/04/25	1.5	57.89	3.1	57.84	57.50	-1.6	11,854	-0.01%
2023/04/20	0.2	58.00	0	0.00	57.90	0.2	12,097	0.00%
2023/04/19	2	58.35	1	58.70	58.20	1	12,308	0.01%
2023/04/18	0	0.00	2	58.40	58.60	-2	12,313	-0.02%
2023/04/17	0.4	58.58	0	0.00	58.50	0.4	12,462	0.00%
2023/04/14	0.5	58.30	12.4	58.59	58.60	-12	12,465	-0.10%
2023/04/13	0	0.00	12	57.48	57.40	-12	12,353	-0.10%
2023/04/12	1	57.01	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.1	57.10	1	56.80	57.10	-0.9	12,297	-0.01%
2023/04/10	0.3	57.27	1	57.20	57.10	-0.7	12,282	-0.01%
2023/04/07	1	56.90	1.1	56.81	56.90	-0.1	12,277	0.00%
2023/04/06	0.2	56.90	0	0.00	56.80	0.2	12,256	0.00%
2023/03/31	2	56.65	0.2	56.80	56.50	1.9	12,223	0.02%
2023/03/30	5.1	56.51	0	0.00	56.80	5.1	12,212	0.04%
2023/03/29	0.1	56.90	1	56.80	56.90	-0.9	12,306	-0.01%
2023/03/28	2	56.60	0	0.00	56.50	2	12,543	0.02%
2023/03/27	2.4	56.14	4	56.00	56.30	-1.6	12,707	-0.01%
2023/03/24	6	56.47	0	56.50	56.30	6	13,079	0.05%
2023/03/23	3.3	56.20	1	56.50	56.50	2.3	13,077	0.02%
2023/03/22	3.5	56.08	1	56.00	56.20	2.5	13,097	0.02%
2023/03/21	1.1	55.40	1	55.60	55.30	0.1	13,028	0.00%
2023/03/20	9.2	55.13	0	0.00	55.00	9.2	13,252	0.07%
2023/03/17	7.4	55.64	0	0.00	55.50	7.4	13,148	0.06%
2023/03/16	9.4	55.36	0	0.00	55.10	9.4	13,023	0.07%
2023/03/15	5	56.94	0	0.00	56.50	5	12,799	0.04%
2023/03/14	13.1	56.82	2.1	56.62	56.70	11	12,817	0.09%
2023/03/13	16.2	57.47	10	57.90	57.70	6.2	12,695	0.05%
2023/03/10	25.1	58.40	0	0.00	58.30	25.1	12,600	0.20%
2023/03/09	4	59.58	0	0.00	59.40	4	12,587	0.03%
2023/03/08	1.2	59.65	0	0.00	60.00	1.2	13,017	0.01%
2023/03/07	0	60.00	0	0.00	59.80	0	13,258	0.00%
2023/03/06	2.6	59.69	0	0.00	60.00	2.6	13,412	0.02%
2023/03/03	0.2	59.60	0	59.60	59.50	0.2	13,565	0.00%
2023/03/02	5.3	58.91	0	0.00	59.40	5.3	13,702	0.04%
2023/03/01	21	59.10	0	0.00	59.00	21	13,838	0.15%
2023/02/23	0	0.00	0.1	60.10	59.80	-0.1	13,705	0.00%
2023/02/22	0	60.00	0	0.00	59.90	0	13,657	0.00%
2023/02/21	1	60.10	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	2	61.00	60.70	-2	13,746	-0.01%
2023/02/17	0	59.90	0	0.00	60.30	0	13,818	0.00%
2023/02/16	0.3	60.00	1	59.60	59.40	-0.7	13,941	-0.01%
2023/02/15	0.3	59.71	0	0.00	59.50	0.3	14,446	0.00%
2023/02/13	1.1	59.31	0	0.00	59.50	1.1	14,449	0.01%
2023/02/10	2.1	58.90	0.3	59.00	58.90	1.8	14,442	0.01%
2023/02/09	0	0.00	3	59.10	59.10	-3	14,470	-0.02%
2023/02/08	0.3	59.43	0	0.00	59.20	0.3	14,506	0.00%
2023/02/07	0	59.70	0	0.00	59.40	0	14,443	0.00%
2023/02/03	0.2	60.00	0	0.00	59.80	0.2	14,258	0.00%
2023/02/02	0	60.30	14.2	60.41	60.50	-14.2	14,283	-0.10%
2023/02/01	0	60.10	0.1	60.00	60.00	-0.1	14,100	0.00%
2023/01/31	1	60.50	10.1	60.80	60.20	-9.1	14,018	-0.07%
2023/01/30	0.3	60.43	11	60.75	61.00	-10.7	13,815	-0.08%
2023/01/17	0	0.00	5.1	59.90	59.80	-5.1	13,454	-0.04%
2023/01/16	0.4	59.18	0	59.15	59.40	0.4	13,298	0.00%
2023/01/13	10	58.75	0	0.00	58.70	10	13,228	0.08%
2023/01/12	0	58.60	0.1	58.63	58.90	0	13,367	0.00%
2023/01/11	4	58.15	4	58.28	58.10	0	13,519	0.00%
2023/01/10	1.7	58.81	26	58.83	59.20	-24.4	13,552	-0.18%
2023/01/09	0.2	59.00	7	59.44	59.60	-6.8	13,546	-0.05%
2023/01/05	0	0.00	12.5	58.12	58.50	-12.5	13,640	-0.09%
2023/01/04	0	0.00	0.3	57.20	57.20	-0.3	13,576	0.00%
2023/01/03	2.2	55.91	1	56.10	56.40	1.2	13,773	0.01%
2022/12/30	0.1	56.30	0	0.00	56.30	0.1	13,759	0.00%
2022/12/29	0	56.30	0	0.00	56.00	0	13,846	0.00%
2022/12/28	0.1	56.70	0	0.00	56.70	0.1	13,972	0.00%
2022/12/26	1.1	56.80	0	0.00	56.80	1.1	14,274	0.01%
2022/12/23	2	56.30	0	0.00	56.70	2	14,784	0.01%
2022/12/22	0	0.00	1	56.50	56.80	-1	15,006	-0.01%
2022/12/20	2.1	55.90	0	0.00	56.20	2.1	15,379	0.01%
2022/12/19	0	56.30	0	0.00	56.60	0	15,446	0.00%
2022/12/16	2.3	56.28	0	0.00	56.10	2.3	15,360	0.02%
2022/12/15	2.1	57.30	0	0.00	57.30	2.1	15,307	0.01%
2022/12/14	1	57.70	5	57.90	57.50	-4	15,496	-0.03%
2022/12/13	1	58.09	1	58.20	57.60	0	15,523	0.00%
2022/12/12	6.4	55.49	17	56.56	57.50	-10.6	15,523	-0.07%
2022/12/09	0.1	57.63	8	57.51	57.50	-7.9	15,492	-0.05%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/07	0.1	58.20	7	58.50	58.20	-7	15,569	-0.04%
2022/12/06	1.1	58.59	0.1	58.66	58.40	1	15,598	0.01%
2022/12/05	0	59.71	0	0.00	59.20	0	15,665	0.00%
2022/12/02	7	59.77	1	60.20	60.10	6	15,697	0.04%
2022/12/01	0	60.40	2	60.40	60.40	-2	15,818	-0.01%
2022/11/30	1.1	59.53	1.3	60.67	60.80	-0.2	15,651	0.00%
2022/11/29	0.1	59.30	11	58.56	59.60	-11	15,187	-0.07%
2022/11/28	0.1	57.90	1	58.30	57.90	-0.9	14,933	-0.01%
2022/11/25	0	57.50	4.1	57.92	57.90	-4	14,874	-0.03%
2022/11/24	4	57.50	3	57.57	57.70	1	14,815	0.01%
2022/11/23	0	57.03	0.8	57.00	57.10	-0.8	14,784	-0.01%
2022/11/22	0	55.70	0.7	55.50	55.90	-0.7	14,719	0.00%
2022/11/21	0.1	55.30	4	55.50	55.50	-3.9	14,781	-0.03%
2022/11/18	0	0.00	0	55.30	55.30	0	14,865	0.00%
2022/11/17	0	54.90	0	55.00	55.50	0	14,939	0.00%
2022/11/16	2	55.63	1.1	56.32	55.50	0.9	15,000	0.01%
2022/11/15	0.3	56.11	34	56.18	56.40	-33.7	14,972	-0.22%
2022/11/14	1.1	55.81	0	0.00	56.30	1.1	14,896	0.01%
2022/11/11	0	0.00	12	55.39	55.50	-12	14,748	-0.08%
2022/11/10	0	53.00	0	0.00	52.80	0	14,303	0.00%
2022/11/09	1	53.51	1.1	53.80	53.70	-0.1	14,324	0.00%
2022/11/08	0.3	53.10	16	53.16	53.20	-15.7	14,272	-0.11%
2022/11/07	0.2	52.48	1.8	52.17	52.80	-1.6	14,314	-0.01%
2022/11/04	0	51.62	0	0.00	51.50	0	14,616	0.00%
2022/11/03	0.3	51.94	2	51.00	51.70	-1.7	14,659	-0.01%
2022/11/02	0	0.00	0.2	52.10	51.90	-0.2	14,696	0.00%
2022/11/01	4.2	51.89	17	51.74	52.00	-12.8	14,820	-0.09%
2022/10/31	2	51.05	0.1	51.40	51.00	2	15,003	0.01%
2022/10/28	0	0.00	20	51.48	51.50	-20	15,117	-0.13%
2022/10/27	0	51.20	13.8	51.28	51.10	-13.8	15,265	-0.09%
2022/10/26	0.1	50.50	21	50.17	50.40	-20.9	15,365	-0.14%
2022/10/25	7	49.34	0.7	49.65	49.95	6.3	15,349	0.04%
2022/10/24	3	49.97	0.2	50.00	49.80	2.8	15,418	0.02%
2022/10/21	1.5	49.60	0	0.00	49.65	1.5	15,610	0.01%
2022/10/20	0.2	49.70	0	0.00	49.95	0.2	16,274	0.00%
2022/10/19	0.2	50.60	45	50.46	50.40	-44.8	16,593	-0.27%
2022/10/18	2.6	49.71	51	49.77	50.50	-48.4	16,666	-0.29%
2022/10/17	5.1	47.76	1	47.95	48.70	4.1	16,711	0.02%
2022/10/14	8	48.59	0	0.00	48.45	8	16,847	0.05%
2022/10/13	32.1	48.55	0	0.00	48.15	32.1	17,060	0.19%
2022/10/12	0	49.40	0	0.00	49.60	0	17,138	0.00%
2022/10/11	10	49.50	2	49.75	49.50	8	17,391	0.05%
2022/10/07	0	50.80	20	50.50	50.70	-20	17,483	-0.11%
2022/10/05	5	50.36	1	50.40	50.60	4	17,977	0.02%
2022/10/04	1.2	48.89	0	0.00	49.45	1.2	18,198	0.01%
2022/10/03	1	49.20	0	0.00	48.90	1	18,097	0.01%
2022/09/30	15.4	49.59	0	0.00	49.90	15.4	18,121	0.08%
2022/09/29	1	50.10	0	0.00	50.30	1	17,935	0.01%
2022/09/28	29.1	50.41	0	0.00	50.10	29.1	17,904	0.16%
2022/09/27	1.1	52.13	0.7	52.44	51.90	0.4	17,867	0.00%
2022/09/26	1.3	52.38	0	0.00	52.90	1.3	17,813	0.01%
2022/09/23	3	54.00	0	0.00	53.80	3	17,932	0.02%
2022/09/22	2.3	53.58	28	54.28	54.40	-25.7	18,087	-0.14%
2022/09/21	10.4	56.60	0	0.00	56.50	10.4	17,955	0.06%
2022/09/20	0.3	57.00	0	0.00	56.90	0.3	17,821	0.00%
2022/09/19	7	56.80	1	56.90	56.80	6	17,853	0.03%
2022/09/16	1.4	56.39	0	0.00	56.50	1.4	17,869	0.01%
2022/09/15	1.5	57.14	0	0.00	56.80	1.5	17,757	0.01%
2022/09/14	5	56.78	0	0.00	56.70	5	17,795	0.03%
2022/09/13	1	57.80	1	57.70	57.70	0	17,951	0.00%
2022/09/12	3	57.23	1	57.70	57.30	2	18,122	0.01%
2022/09/08	0	56.50	0	0.00	56.50	0	18,203	0.00%
2022/09/07	7.2	56.48	0	0.00	56.10	7.2	18,272	0.04%
2022/09/06	10.1	57.10	0	0.00	56.90	10.1	18,236	0.06%
2022/09/05	0	56.70	0	0.00	56.60	0	18,410	0.00%
2022/09/02	0.1	57.00	1	56.70	56.60	-0.9	18,653	0.00%
2022/09/01	2.2	56.75	0	0.00	57.10	2.2	18,831	0.01%
2022/08/31	0	57.60	0	0.00	57.40	0	18,843	0.00%
2022/08/30	0.1	57.50	0	0.00	57.30	0.1	18,747	0.00%
2022/08/29	0.2	57.88	0.3	57.90	57.60	-0.1	18,924	0.00%
2022/08/26	1	58.50	0	0.00	58.50	1	18,938	0.01%
2022/08/25	2	58.35	0	0.00	58.30	2	18,981	0.01%
2022/08/23	0.1	58.40	1	58.40	58.20	-0.9	20,315	0.00%
2022/08/22	1.4	59.03	0	0.00	58.80	1.4	20,608	0.01%
2022/08/18	1	60.10	0	0.00	60.00	1	21,181	0.00%
2022/08/17	1.1	60.41	0	0.00	60.50	1.1	21,624	0.01%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	1.8	60.13	0	0.00	60.10	1.8	22,460	0.01%
2022/08/12	0.1	60.00	0	0.00	60.00	0.1	22,599	0.00%
2022/08/11	0.1	59.60	3.2	59.89	59.90	-3.1	22,914	-0.01%
2022/08/10	2.3	58.03	3	58.30	58.20	-0.7	23,040	0.00%
2022/08/09	0	0.00	4	58.30	57.90	-4	23,536	-0.02%
2022/08/08	0.4	57.60	10	58.08	58.10	-9.6	24,189	-0.04%
2022/08/05	1	56.30	3	56.80	57.00	-2	24,727	-0.01%
2022/08/03	4	55.83	4	56.60	56.60	0	25,415	0.00%
2022/08/02	3.1	55.81	0	0.00	56.60	3.1	25,976	0.01%
2022/08/01	0	0.00	1	56.20	56.60	-1	26,481	0.00%
2022/07/29	0.3	56.40	0	0.00	56.10	0.3	27,374	0.00%
2022/07/28	4.1	56.18	3	56.70	56.30	1.1	27,378	0.00%
2022/07/27	12.2	54.81	1.2	55.53	55.30	11	27,223	0.04%
2022/07/26	20	59.14	50	59.20	59.20	-30	26,627	-0.11%
2022/07/25	10.4	58.91	0	0.00	59.20	10.4	26,269	0.04%
2022/07/22	1	58.30	0	0.00	58.40	1	26,169	0.00%
2022/07/21	0.2	58.03	0	0.00	58.40	0.2	26,216	0.00%
2022/07/20	41	58.49	0	0.00	58.10	41	26,099	0.16%
2022/07/19	1.1	58.71	0	0.00	58.60	1.1	26,050	0.00%
2022/07/18	15	58.40	59.2	59.41	59.60	-44.1	25,942	-0.17%
2022/07/15	3.2	57.61	1	57.20	57.30	2.2	25,728	0.01%
2022/07/14	1	58.80	11	58.44	58.30	-10	25,586	-0.04%
2022/07/13	2	58.80	8	58.32	58.70	-6	25,488	-0.02%
2022/07/12	19.1	56.04	0	0.00	55.80	19.1	25,377	0.08%
2022/07/11	29	58.78	0	0.00	58.20	29	25,036	0.12%
2022/07/08	1	58.80	0.1	59.30	58.90	1	25,076	0.00%
2022/07/07	0.1	59.20	0	0.00	59.20	0.1	24,927	0.00%
2022/07/06	8	58.74	10	59.10	58.20	-2	24,827	-0.01%
2022/07/05	1	59.99	13	59.84	60.30	-12	24,783	-0.05%
2022/07/04	4	57.80	0	0.00	57.90	4	24,607	0.02%
2022/07/01	19.6	58.51	1	58.90	58.30	18.6	24,789	0.07%
2022/06/30	5.5	60.00	7	60.50	59.80	-1.5	24,569	-0.01%
2022/06/29	21	60.61	0	0.00	60.80	21	24,593	0.09%
2022/06/28	20.1	61.25	0	0.00	61.60	20.1	24,565	0.08%
2022/06/27	1	62.20	0	0.00	61.90	1	24,701	0.00%
2022/06/24	0.1	61.90	2	62.10	61.90	-1.9	24,659	-0.01%
2022/06/22	2	62.50	0.1	62.00	61.70	2	24,595	0.01%
2022/06/21	7.1	61.93	31	62.66	63.20	-23.9	24,682	-0.10%
2022/06/20	5	60.30	0	0.00	60.20	5	24,679	0.02%
2022/06/17	3	60.97	0	0.00	60.80	3	24,543	0.01%
2022/06/16	2	62.80	77	61.88	61.90	-75	24,428	-0.31%
2022/06/15	0	0.00	0.1	62.20	61.80	-0.1	24,586	0.00%
2022/06/14	2	61.90	2	62.30	62.00	0	24,679	0.00%
2022/06/13	27	61.73	2	61.80	61.80	25	24,582	0.10%
2022/06/10	14	62.81	2	63.10	62.90	12	24,422	0.05%
2022/06/09	2.2	63.24	10	63.90	63.40	-7.8	24,384	-0.03%
2022/06/08	1	63.80	90.3	63.84	63.80	-89.3	24,372	-0.37%
2022/06/07	3.1	64.10	3	64.20	63.40	0.1	24,563	0.00%
2022/06/06	0	63.50	30	63.94	64.00	-30	24,544	-0.12%
2022/06/02	0.1	64.00	3	63.73	63.70	-3	25,130	-0.01%
2022/06/01	3	63.70	0.2	63.87	63.60	2.9	25,783	0.01%
2022/05/31	5.1	63.16	21	63.70	64.10	-15.9	25,952	-0.06%
2022/05/30	19	62.68	54	62.75	63.20	-35	24,693	-0.14%
2022/05/27	6	60.75	9	60.97	61.30	-3	24,505	-0.01%
2022/05/26	18.2	59.92	5	60.26	59.70	13.2	24,455	0.05%
2022/05/25	70	59.40	2	59.30	59.50	68	24,745	0.27%
2022/05/24	21.1	60.24	4	60.63	60.10	17.1	24,729	0.07%
2022/05/23	49.8	60.85	3	60.80	60.50	46.8	24,463	0.19%
2022/05/20	6	61.98	0	0.00	61.80	6	24,138	0.02%
2022/05/19	42.3	61.78	2	61.70	61.60	40.3	23,987	0.17%
2022/05/18	1.2	62.82	15	63.43	63.70	-13.8	23,626	-0.06%
2022/05/17	41.1	61.67	2	61.80	61.60	39.1	23,407	0.17%
2022/05/16	43.1	62.06	0	0.00	62.40	43.1	23,070	0.19%
2022/05/13	9.1	62.95	5	63.44	63.50	4.1	22,557	0.02%
2022/05/12	55.2	64.20	4	63.80	63.30	51.2	22,023	0.23%
2022/05/11	18.5	66.22	1	66.20	66.20	17.5	21,432	0.08%
2022/05/10	23.3	66.59	5	66.68	67.10	18.3	21,167	0.09%
2022/05/09	52.4	68.78	25	67.88	67.80	27.4	20,607	0.13%
2022/05/06	55.1	71.23	24	71.14	71.30	31.1	20,087	0.15%
2022/05/05	6	74.60	0	0.00	74.50	6	19,489	0.03%
2022/05/04	1	74.10	2	74.25	74.60	-1	19,498	-0.01%
2022/05/03	1	73.60	1	74.00	73.70	0	19,964	0.00%
2022/04/29	2.1	73.80	13	74.40	74.40	-10.9	20,183	-0.05%
2022/04/28	17	73.06	5	73.20	73.40	12	20,493	0.06%
2022/04/27	2.2	73.57	0	0.00	73.20	2.2	20,536	0.01%
2022/04/26	0.1	74.80	0	0.00	75.10	0.1	20,477	0.00%
2022/04/25	14.2	74.02	4	74.65	74.80	10.2	20,531	0.05%
2022/04/21	6.1	74.44	1	74.60	74.60	5.1	20,967	0.02%
2022/04/20	0	74.70	0	0.00	74.90	0	21,629	0.00%
2022/04/19	1	73.50	1	74.10	73.50	0	22,024	0.00%
2022/04/18	3	74.03	1	73.70	73.90	2	23,113	0.01%
2022/04/15	0	0.00	2	75.15	75.10	-2	23,008	-0.01%
2022/04/13	0.1	76.30	0	0.00	76.40	0.1	23,341	0.00%
2022/04/12	5	75.94	3	75.87	75.80	2	23,389	0.01%
2022/04/11	2.2	76.13	4	76.75	76.50	-1.8	23,312	-0.01%
2022/04/08	2	76.10	0	0.00	76.30	2	23,313	0.01%
2022/04/07	8.2	76.43	8	76.23	76.00	0.2	23,325	0.00%
2022/04/06	2	76.40	1	77.00	77.50	1	23,191	0.00%
2022/04/01	3	77.07	4	77.00	77.10	-1	23,165	0.00%
2022/03/30	1	75.60	4	76.00	76.10	-3	22,906	-0.01%
2022/03/29	0.1	75.20	0	0.00	75.20	0.1	22,733	0.00%
2022/03/28	1	75.10	0	0.00	75.10	1	22,732	0.00%
2022/03/25	3.3	75.05	0	0.00	75.00	3.3	22,702	0.01%
2022/03/24	6.1	74.83	5	75.36	75.50	1.1	22,799	0.00%
2022/03/23	5	75.76	3	75.93	75.90	2	24,044	0.01%
2022/03/22	4.2	73.60	4	74.15	74.30	0.1	23,782	0.00%
2022/03/21	1.2	74.67	0	0.00	74.30	1.2	23,744	0.01%
2022/03/18	1.1	74.50	0	0.00	74.30	1.1	23,722	0.00%
2022/03/17	0	74.80	7	74.46	74.80	-7	23,610	-0.03%
2022/03/16	0	73.00	0	0.00	73.10	0	23,482	0.00%
2022/03/15	1.1	72.70	0	0.00	72.70	1.1	23,502	0.00%
2022/03/14	1	73.00	0	0.00	72.70	1	23,667	0.00%
2022/03/11	4	72.88	3	72.93	72.70	1	23,716	0.00%
2022/03/10	1.3	73.72	15	73.67	73.80	-13.7	23,731	-0.06%
2022/03/09	5.1	71.84	8	72.11	71.70	-3	23,650	-0.01%
2022/03/08	17.3	70.40	1.3	70.56	70.60	16.1	23,509	0.07%
2022/03/07	6.6	72.21	1	72.30	71.70	5.6	22,942	0.02%
2022/03/04	0.1	74.80	1	74.70	74.40	-1	22,811	0.00%
2022/03/03	0.1	76.00	0.1	75.90	75.60	0	22,695	0.00%
2022/03/02	0	0.00	2	75.65	75.60	-2	23,078	-0.01%
2022/03/01	0.4	75.94	6	75.68	76.20	-5.6	22,997	-0.02%
2022/02/25	6.1	74.79	5	74.70	75.10	1.1	22,848	0.00%
2022/02/24	12.4	75.56	7	75.80	75.90	5.4	22,426	0.02%
2022/02/23	12.5	76.54	0	0.00	76.50	12.5	22,153	0.06%
2022/02/22	2.1	76.37	0.2	76.53	76.50	2	22,435	0.01%
2022/02/21	0.1	77.50	0	0.00	77.60	0.1	22,575	0.00%
2022/02/18	2	77.85	0	0.00	77.80	2	23,102	0.01%
2022/02/17	3	77.90	1	77.91	78.20	2	23,247	0.01%
2022/02/16	1	77.03	3	77.47	77.80	-2	23,189	-0.01%
2022/02/15	12.1	77.02	2	77.15	76.60	10.1	23,115	0.04%
2022/02/14	1.1	76.13	0.1	76.50	76.10	1	23,054	0.00%
2022/02/11	1.1	77.12	2	77.00	77.30	-0.9	23,073	0.00%
2022/02/10	0.3	77.33	0	0.00	77.40	0.3	23,110	0.00%
2022/02/09	1	76.80	0	0.00	77.10	1	23,163	0.00%
2022/02/08	1	76.80	0	0.00	76.80	1	23,129	0.00%
2022/02/07	5	76.14	8	76.70	77.10	-3	23,051	-0.01%
2022/01/26	1.1	75.62	0	0.00	75.60	1.1	22,821	0.00%
2022/01/25	5.1	75.47	9	75.20	75.50	-3.9	23,018	-0.02%
2022/01/24	1.3	75.70	1	76.40	76.50	0.3	22,773	0.00%
2022/01/21	11.2	76.79	1	76.80	76.70	10.2	23,084	0.04%
2022/01/20	1.2	78.44	0	0.00	78.30	1.2	22,715	0.01%
2022/01/19	1	78.80	0	0.00	78.80	1	22,644	0.00%
2022/01/18	0.2	79.27	0	0.00	79.40	0.2	22,617	0.00%
2022/01/17	52.1	78.71	0	0.00	78.90	52.1	22,492	0.23%
2022/01/14	37	80.13	3.5	81.07	80.40	33.5	22,259	0.15%
2022/01/13	3.1	81.24	3.5	80.88	81.60	-0.5	21,985	0.00%
2022/01/12	2	79.90	1.1	79.98	80.00	0.9	21,365	0.00%
2022/01/11	3	79.40	43.4	79.08	79.90	-40.4	20,931	-0.19%
2022/01/10	2.2	76.15	1.7	76.16	76.40	0.5	19,839	0.00%
2022/01/07	0.1	76.00	1.4	76.35	75.70	-1.4	19,874	-0.01%
2022/01/06	1	75.42	0	0.00	75.90	1	19,670	0.01%
2022/01/05	0.1	75.50	0.1	75.70	75.70	0	19,602	0.00%
2022/01/04	1	75.30	0	0.00	75.30	1	19,658	0.01%
2022/01/03	0.1	75.50	4	75.35	75.30	-3.9	19,625	-0.02%
2021/12/30	0	76.30	0	0.00	76.30	0	19,745	0.00%
2021/12/29	0	76.40	1	76.50	76.60	-1	19,899	-0.01%
2021/12/28	0.1	75.70	5.5	75.65	75.90	-5.4	19,971	-0.03%
2021/12/27	11.2	75.48	1	75.40	75.20	10.2	20,035	0.05%
2021/12/24	1.1	75.20	0	0.00	75.20	1.1	20,450	0.01%
2021/12/23	0	74.80	0	0.00	74.80	0	20,499	0.00%
2021/12/22	1.1	74.50	0	0.00	74.40	1.1	20,660	0.01%
2021/12/21	0.2	74.80	0	0.00	74.80	0.2	20,663	0.00%
2021/12/20	2	74.05	0	0.00	74.10	2	20,665	0.01%
2021/12/17	2	74.90	0	0.00	74.30	2	20,632	0.01%
2021/12/16	0	0.00	1	74.50	74.90	-1	19,329	-0.01%
2021/12/15	2.5	74.54	0	0.00	74.60	2.5	19,813	0.01%
2021/12/14	2.6	75.10	1	74.90	74.90	1.6	20,293	0.01%
2021/12/13	4	76.38	1	76.80	75.70	3	20,323	0.01%
2021/12/10	3.2	76.18	1	76.00	75.90	2.2	20,383	0.01%
2021/12/08	1	75.10	1	76.00	76.00	0	21,110	0.00%
2021/12/07	1	75.11	4	75.10	75.30	-3	20,922	-0.01%
2021/12/06	2	74.05	0	0.00	74.10	2	20,895	0.01%
2021/12/03	1.5	73.97	0	0.00	73.90	1.5	21,114	0.01%
2021/12/02	1	73.90	1	73.80	73.70	0	21,136	0.00%
2021/12/01	0.1	74.10	1	74.00	74.10	-0.9	21,743	0.00%
2021/11/30	4.1	73.44	0	0.00	73.10	4.1	22,098	0.02%
2021/11/29	7.2	73.47	6	73.58	73.50	1.2	21,815	0.01%
2021/11/26	5	74.78	2	74.40	74.20	3	21,766	0.01%
2021/11/25	5	74.30	0	0.00	74.30	5	21,798	0.02%
2021/11/24	1	74.50	2	74.55	74.40	-1	22,013	0.00%
2021/11/23	12	74.55	1	74.50	74.30	11	22,200	0.05%
2021/11/22	1	74.40	0	0.00	74.40	1	22,115	0.00%
2021/11/19	19	75.34	0	0.00	74.80	19	22,104	0.09%
2021/11/18	3.7	76.02	1	76.40	76.40	2.7	22,093	0.01%
2021/11/17	1	74.81	9	75.30	76.10	-8	22,097	-0.04%
2021/11/16	4	73.53	1	73.90	74.00	3	21,727	0.01%
2021/11/15	0.1	74.00	11	74.54	74.00	-10.9	21,793	-0.05%
2021/11/12	2.1	73.39	2	73.50	73.30	0.1	21,758	0.00%
2021/11/11	2.1	73.15	0	0.00	73.00	2.1	21,928	0.01%
2021/11/10	2	73.10	0	73.10	73.00	2	22,005	0.01%
2021/11/09	0.1	73.40	0	0.00	73.10	0.1	21,976	0.00%
2021/11/08	2.1	73.43	2	73.50	73.60	0.1	22,005	0.00%
2021/11/05	1	72.60	1.6	72.27	72.50	-0.6	22,472	0.00%
2021/11/04	3.1	72.77	0	0.00	72.50	3.1	22,426	0.01%
2021/11/03	1.3	72.80	0	0.00	72.70	1.3	22,518	0.01%
2021/11/02	12.2	72.67	2.5	72.96	72.60	9.7	22,465	0.04%
2021/11/01	3.1	73.10	1.6	73.23	73.10	1.5	22,134	0.01%
2021/10/29	21.4	73.46	22.7	73.50	73.60	-1.3	21,917	-0.01%
2021/10/28	1.3	74.55	1	74.70	74.50	0.3	21,354	0.00%
2021/10/27	2	74.85	0	0.00	75.00	2	21,533	0.01%
2021/10/26	3.1	75.31	0	0.00	75.50	3.1	21,825	0.01%
2021/10/25	0	0.00	2	74.80	74.80	-2	21,970	-0.01%
2021/10/22	1.2	74.17	1	74.20	74.10	0.2	22,412	0.00%
2021/10/21	0.1	74.90	1	74.90	74.80	-0.9	22,994	0.00%
2021/10/20	0.2	74.50	0	0.00	74.30	0.2	23,928	0.00%
2021/10/19	1.1	74.71	7	75.30	74.80	-6	24,513	-0.02%
2021/10/18	2	75.30	0	0.00	75.10	2	25,018	0.01%
2021/10/15	0	0.00	3	75.20	75.10	-3	25,417	-0.01%
2021/10/14	0.2	74.55	11	74.75	74.40	-10.8	25,773	-0.04%
2021/10/12	0	74.50	0	0.00	74.80	0	27,409	0.00%
2021/10/08	2	75.30	0	0.00	75.30	2	27,716	0.01%
2021/10/07	4.1	75.46	2	75.55	75.50	2.1	28,192	0.01%
2021/10/06	0.1	74.50	1	74.30	74.70	-0.9	28,474	0.00%
2021/10/05	1	73.90	0	0.00	73.80	1	29,237	0.00%
2021/10/04	4	74.65	5	75.40	74.40	-1	29,236	0.00%
2021/10/01	3.2	75.65	0	0.00	75.40	3.2	29,267	0.01%
2021/09/29	6.1	76.73	3	76.60	76.70	3.1	28,935	0.01%
2021/09/28	1	77.10	0	0.00	77.50	1	28,835	0.00%
2021/09/27	0	0.00	4	77.50	77.70	-4	28,897	-0.01%
2021/09/24	6	77.70	0	0.00	77.50	6	28,910	0.02%
2021/09/23	2	77.60	0	0.00	77.40	2	29,021	0.01%
2021/09/22	15	76.66	2	77.05	77.10	13	29,044	0.04%
2021/09/17	112.3	79.35	0	0.00	78.80	112.3	28,590	0.39%	大買/鉅額交易
2021/09/16	1	81.00	20	81.80	80.70	-19	28,189	-0.07%
2021/09/15	26.1	80.34	63	81.18	81.40	-37	28,051	-0.13%
2021/09/14	6.1	81.72	34	82.26	80.80	-28	27,943	-0.10%
2021/09/13	8	79.63	40	81.00	81.40	-32	27,843	-0.11%
2021/09/10	2	77.56	0	0.00	77.60	2	27,755	0.01%
2021/09/09	1.1	76.93	0	0.00	77.40	1.1	28,035	0.00%
2021/09/08	3.1	77.13	0	0.00	77.40	3.1	27,917	0.01%
2021/09/06	6.2	77.61	1	77.60	77.20	5.2	27,656	0.02%
2021/09/03	1	84.80	12	84.40	84.80	-11	27,059	-0.04%
2021/09/02	3	83.10	1	83.70	82.70	2	26,702	0.01%
2021/08/31	0.2	84.46	0	0.00	85.00	0.2	26,181	0.00%
2021/08/30	0	0.00	1	84.80	84.80	-1	25,889	0.00%
2021/08/27	0	0.00	11	82.39	83.50	-11	25,694	-0.04%
2021/08/26	0	81.00	0	0.00	81.30	0	25,664	0.00%
2021/08/25	0.1	80.60	0	0.00	80.80	0.1	25,798	0.00%
2021/08/24	1.1	80.03	2	80.00	80.40	-0.9	25,725	0.00%
2021/08/23	2	78.60	5	78.50	79.00	-3	25,584	-0.01%
2021/08/20	5	75.80	0	0.00	76.50	5	25,472	0.02%
2021/08/18	0	0.00	1	77.90	78.00	-1	25,902	0.00%
2021/08/17	1	77.41	0	0.00	78.20	1	26,016	0.00%
2021/08/16	0	0.00	2	76.30	76.50	-2	25,957	-0.01%
2021/08/13	2	78.05	3	78.30	78.10	-1	26,571	0.00%
2021/08/12	0	0.00	0	78.80	78.80	0	26,794	0.00%
2021/08/11	5	78.90	7	78.29	79.20	-2	27,129	-0.01%
2021/08/10	0	76.30	4	76.05	76.00	-4	27,455	-0.01%
2021/08/09	1	75.00	1	76.00	76.10	0	28,302	0.00%
2021/08/06	1	75.60	0	0.00	76.00	1	28,733	0.00%
2021/08/05	1	76.20	0	0.00	76.30	1	29,698	0.00%
2021/08/03	2	76.45	1	76.40	76.40	1	33,264	0.00%
2021/08/02	1.1	74.65	2	75.60	76.50	-0.9	34,382	0.00%
2021/07/30	3	74.87	0	0.00	75.00	3	34,549	0.01%
2021/07/29	1	75.71	0	75.96	75.80	1	34,671	0.00%
2021/07/28	9	74.92	9	75.38	75.60	0	35,189	0.00%
2021/07/27	8	77.39	7	76.57	76.40	1	35,754	0.00%
2021/07/26	22	80.02	5	80.54	78.50	17	36,651	0.05%
2021/07/23	16	84.84	4	84.50	85.00	12	35,783	0.03%
2021/07/22	4	82.80	9	83.63	84.10	-5	35,413	-0.01%
2021/07/21	4	81.45	3	81.70	81.80	1	35,067	0.00%
2021/07/20	5	81.40	5.1	81.80	81.50	-0.1	35,157	0.00%
2021/07/19	8	83.74	9.1	83.61	83.00	-1.1	34,832	0.00%
2021/07/16	3	81.73	24.1	82.47	82.90	-21.1	34,503	-0.06%
2021/07/15	0	79.70	21	79.55	79.50	-21	33,951	-0.06%
2021/07/14	5	77.86	2	77.45	78.10	3	33,901	0.01%
2021/07/13	2	76.45	10	76.90	76.20	-8	33,916	-0.02%
2021/07/12	10	76.32	2	78.85	76.10	8	33,786	0.02%
2021/07/09	10.1	74.20	0	0.00	74.20	10.1	33,694	0.03%
2021/07/07	0	0.00	2	73.80	74.00	-2	33,896	-0.01%
2021/07/06	1	73.80	4	74.03	73.70	-3	34,220	-0.01%
2021/07/01	1	73.50	1	73.60	73.40	0	34,570	0.00%
2021/06/30	2	73.75	2	73.85	73.90	0	34,764	0.00%
2021/06/29	2	72.30	0	0.00	72.60	2	35,045	0.01%
2021/06/28	0	0.00	6	73.25	73.20	-6	35,424	-0.02%
2021/06/25	0	0.00	13	72.90	72.90	-13	35,800	-0.04%
2021/06/24	0	0.00	2	72.00	71.90	-2	35,812	-0.01%
2021/06/23	2	71.80	4	71.55	71.80	-2	36,140	-0.01%
2021/06/22	3	70.77	0	0.00	70.70	3	36,335	0.01%
2021/06/21	6	70.02	0.5	70.20	70.00	5.5	36,352	0.02%
2021/06/18	10	71.68	0	0.00	71.30	10	36,089	0.03%
2021/06/17	0.1	72.42	0	0.00	72.30	0.1	35,879	0.00%
2021/06/15	11	73.10	10	73.00	73.00	1	36,476	0.00%
2021/06/11	4	73.90	1	73.90	73.80	3	36,693	0.01%
2021/06/10	2.1	73.46	2	74.10	73.80	0.1	36,729	0.00%
2021/06/09	2	72.90	0.1	73.10	72.90	1.9	37,125	0.01%
2021/06/08	0	0.00	6	73.30	73.70	-6	37,549	-0.02%
2021/06/07	2.1	72.06	0	0.00	73.20	2.1	38,854	0.01%
2021/06/04	0	0.00	2	72.80	72.90	-2	39,203	-0.01%
2021/06/03	9	73.66	0.3	74.40	73.60	8.7	39,914	0.02%
2021/06/02	0	74.50	4	73.45	74.50	-4	40,087	-0.01%
2021/06/01	1	72.80	12	72.93	73.00	-11	39,920	-0.03%
2021/05/31	0	0.00	2	72.20	72.30	-2	40,115	0.00%
2021/05/28	3	71.90	7	71.89	72.00	-4	40,194	-0.01%
2021/05/27	1	70.40	0	0.00	71.60	1	40,267	0.00%
2021/05/26	1	71.20	0	0.00	71.60	1	40,456	0.00%
2021/05/25	1	71.80	0	0.00	71.90	1	41,177	0.00%
2021/05/24	1	71.30	0	0.00	72.00	1	41,309	0.00%
2021/05/21	10	72.93	1	73.00	72.00	9	41,400	0.02%
2021/05/20	5.3	70.01	3	69.93	70.20	2.3	40,820	0.01%
2021/05/19	2	70.55	5	70.68	70.60	-3	40,702	-0.01%
2021/05/18	14	70.49	10	70.64	71.40	4	40,660	0.01%
2021/05/17	6	66.44	14	66.61	65.60	-8	40,601	-0.02%
2021/05/14	5	69.98	13	69.21	69.60	-8	39,774	-0.02%
2021/05/13	26	69.67	14	68.92	68.60	12	39,246	0.03%
2021/05/12	34	71.84	103.5	72.15	70.00	-69.5	38,421	-0.18%	大賣/
2021/05/11	15	77.00	20	75.63	74.80	-5	36,694	-0.01%
2021/05/10	10	74.63	28	75.36	76.60	-18	35,260	-0.05%
2021/05/07	1	70.30	4.2	70.65	70.80	-3.2	34,384	-0.01%
2021/05/06	3	70.03	1	70.90	69.60	2	34,193	0.01%
2021/05/05	14	69.11	7	69.67	69.50	7	33,736	0.02%
2021/05/04	10	67.98	4.2	67.92	67.40	5.9	33,156	0.02%
2021/05/03	5.2	69.51	7	70.07	68.80	-1.9	32,463	-0.01%
2021/04/27	2	63.70	2	64.90	64.90	0	30,724	0.00%
2021/04/26	0	0.00	15	63.90	64.10	-15	30,536	-0.05%
2021/04/23	0	0.00	3	61.30	61.30	-3	30,234	-0.01%
2021/04/22	5	61.10	0	0.00	61.10	5	30,326	0.02%
2021/04/21	1	60.90	21	61.48	61.40	-20	30,017	-0.07%
2021/04/20	3	62.93	4	61.50	61.80	-1	30,043	0.00%
2021/04/19	21	61.49	12	60.63	61.80	9	30,178	0.03%
2021/04/16	12	59.31	0	0.00	60.00	12	30,110	0.04%
2021/04/15	2	58.40	57	58.81	60.00	-55	30,284	-0.18%
2021/04/14	1	57.80	4	57.10	57.10	-3	29,598	-0.01%
2021/04/13	6	58.02	8	58.00	57.80	-2	29,559	-0.01%
2021/04/12	0	0.00	1	57.60	58.00	-1	29,197	0.00%
2021/04/09	0	56.90	0	0.00	56.40	0	28,971	0.00%
2021/04/08	9	56.92	1	56.90	56.90	8	28,985	0.03%
2021/04/07	1	57.30	0	0.00	57.50	1	29,180	0.00%
2021/04/06	11	57.41	14	57.53	57.30	-3	28,913	-0.01%
2021/03/31	3	57.00	15	57.19	56.80	-12	28,086	-0.04%
2021/03/30	16	56.40	52	56.43	56.80	-36	27,757	-0.13%
2021/03/29	2	55.80	0	0.00	55.90	2	27,361	0.01%
2021/03/26	13	55.49	12	55.98	55.50	1	27,328	0.00%
2021/03/25	0	0.00	6	54.92	55.30	-6	27,357	-0.02%
2021/03/24	6	54.90	11	54.86	54.40	-5	27,212	-0.02%
2021/03/23	4	54.63	0	0.00	54.50	4	27,030	0.01%
2021/03/22	17	53.42	2	53.90	53.90	15	26,920	0.06%
2021/03/19	39	53.49	1	53.51	53.70	38	27,234	0.14%
2021/03/18	0	0.00	30	54.46	54.40	-30	26,995	-0.11%
2021/03/17	11	54.89	0	0.00	54.50	11	27,457	0.04%
2021/03/16	10	55.35	4	55.40	55.40	6	27,420	0.02%
2021/03/15	47	55.97	7.1	56.07	55.50	39.9	27,388	0.15%
2021/03/12	11	55.14	0	0.00	54.90	11	27,099	0.04%
2021/03/11	8	56.50	16	55.82	55.40	-8	26,922	-0.03%
2021/03/10	0	0.00	1	53.60	54.00	-1	25,773	0.00%
2021/03/09	2	53.50	12	53.30	53.70	-10	25,454	-0.04%
2021/03/08	5	52.00	11	52.16	52.10	-6	24,877	-0.02%
2021/03/05	3	50.20	3	50.90	50.80	0	24,534	0.00%
2021/03/04	4	50.45	0	0.00	50.60	4	25,238	0.02%
2021/03/03	2	50.90	2	50.70	51.00	0	25,089	0.00%
2021/03/02	20	50.76	4	50.60	50.10	16	24,982	0.06%
2021/02/26	8	50.68	1	50.20	49.90	7	24,694	0.03%
2021/02/25	1	50.80	29	51.22	51.70	-28	23,847	-0.12%
2021/02/24	1	49.90	7	49.91	50.00	-6	23,128	-0.03%
2021/02/23	10	49.33	10	49.40	49.75	0	22,937	0.00%
2021/02/22	12	49.13	0	0.00	48.95	12	22,702	0.05%
2021/02/18	6	49.51	0	0.00	49.20	6	22,724	0.03%
2021/02/17	3	48.75	18	48.84	48.90	-15	22,516	-0.07%
2021/02/05	0	0.00	0.2	47.15	46.90	-0.2	21,815	0.00%
2021/02/04	1	47.00	0	0.00	47.10	1	22,053	0.00%
2021/02/02	0	0.00	19	47.35	47.25	-19	22,979	-0.08%
2021/01/29	4	46.00	0	0.00	45.55	4	22,644	0.02%
2021/01/28	10	46.40	0	0.00	46.20	10	22,410	0.04%
2021/01/26	3	46.60	0	0.00	46.50	3	22,119	0.01%
2021/01/25	0.1	47.35	16	47.60	47.40	-16	21,928	-0.07%
2021/01/21	5	46.55	0	0.00	46.20	5	21,634	0.02%
2021/01/20	5	46.69	2	46.20	46.20	3	21,583	0.01%
2021/01/19	0	47.25	3	47.28	47.25	-3	21,378	-0.01%
2021/01/18	26	46.60	0	0.00	46.95	26	21,305	0.12%
2021/01/14	2	48.10	4	48.38	48.45	-2	20,910	-0.01%
2021/01/13	0	0.00	1	48.10	48.30	-1	20,703	0.00%
2021/01/12	14.1	47.76	1	47.80	47.75	13.1	20,349	0.06%
2021/01/11	1	47.36	2	47.90	47.40	-1	19,832	0.00%
2021/01/08	0	46.50	6	47.06	47.45	-6	19,420	-0.03%
2021/01/06	6	45.59	0	0.00	45.60	6	18,827	0.03%
2021/01/05	0	46.35	0	0.00	46.35	0	18,643	0.00%
2021/01/04	0	0.00	2	46.28	46.25	-2	18,599	-0.01%
2020/12/31	2	46.43	25	46.52	46.75	-23	18,506	-0.12%
2020/12/30	26	46.48	34	46.92	46.90	-8	18,315	-0.04%
2020/12/24	1	45.80	2	45.70	45.55	-1	18,141	-0.01%
2020/12/22	18	45.05	6	45.16	44.90	12	17,960	0.07%
2020/12/21	20	45.47	2	45.33	45.50	18	18,211	0.10%
2020/12/18	2	46.68	3	46.47	46.00	-1	18,064	-0.01%
2020/12/17	0	46.20	0	0.00	46.20	0	17,979	0.00%
2020/12/16	2	46.20	1	46.35	46.35	1	18,050	0.01%
2020/12/15	18	45.90	0	0.00	45.85	18	18,040	0.10%
2020/12/14	0	0.00	5	47.80	47.30	-5	17,640	-0.03%
2020/12/11	7	47.16	32	47.44	47.20	-25	17,326	-0.14%
2020/12/10	0.1	45.00	14	45.87	45.65	-13.9	16,697	-0.08%
2020/12/09	2	44.85	2	45.00	45.10	0	16,532	0.00%
2020/12/07	0	0.00	2	45.45	45.60	-2	16,494	-0.01%
2020/12/04	10	45.10	0	0.00	45.15	10	16,320	0.06%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/30	6	45.20	0	0.00	44.30	6	15,570	0.04%
2020/11/27	1	45.45	3	45.60	45.65	-2	14,834	-0.01%
2020/11/26	1	45.50	0	0.00	45.60	1	14,746	0.01%
2020/11/24	1	45.10	0	0.00	44.95	1	14,637	0.01%
2020/11/20	21	44.62	4	44.69	44.90	17	14,590	0.12%
2020/11/19	0	0.00	10	45.60	45.25	-10	14,975	-0.07%
2020/11/18	7	45.61	0	0.00	45.50	7	14,881	0.05%
2020/11/17	0	45.40	7	45.69	45.55	-7	14,877	-0.05%
2020/11/16	1.1	45.50	1	45.50	45.55	0.1	14,813	0.00%
2020/11/13	0	0.00	0.3	45.10	45.30	-0.3	14,784	0.00%
2020/11/11	3	45.55	76.1	44.84	45.55	-73.1	14,376	-0.51%
2020/11/10	0.1	43.40	86	43.33	43.60	-85.9	13,554	-0.63%
2020/11/09	0	0.00	126	42.50	42.70	-126	13,328	-0.95%	大賣/鉅額交易
2020/11/06	0	0.00	20	41.95	41.95	-20	13,253	-0.15%
2020/11/05	0	0.00	10	41.78	41.65	-10	13,504	-0.07%
2020/11/04	0	41.65	7	41.64	41.65	-7	13,527	-0.05%
2020/11/03	0	0.00	10	41.58	41.60	-10	13,592	-0.07%
2020/11/02	1	41.15	38	41.21	41.45	-37	13,664	-0.27%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	29	40.82	0	0.00	40.75	29	13,549	0.21%
2020/10/28	21	41.18	0	0.00	41.35	21	13,517	0.16%
2020/10/27	14	41.26	0	0.00	41.30	14	13,626	0.10%
2020/10/22	2	41.60	0	0.00	41.50	2	13,769	0.01%
2020/10/21	0	0.00	3	41.45	41.40	-3	13,621	-0.02%
2020/10/20	3	41.30	0	0.00	41.40	3	13,680	0.02%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/14	0	0.00	11	41.79	41.80	-11	13,725	-0.08%
2020/10/13	5	41.35	0	0.00	41.45	5	13,582	0.04%
2020/10/08	25	41.07	0	0.00	41.05	25	13,607	0.18%
2020/10/07	20	41.15	0	0.00	41.15	20	13,557	0.15%
2020/10/05	20	41.40	10	42.05	41.20	10	13,460	0.07%
2020/09/30	0	0.00	45	41.88	41.90	-45	13,544	-0.33%
2020/09/29	0	0.00	15	41.63	41.65	-15	13,566	-0.11%
2020/09/28	2	41.20	10	41.30	41.30	-8	13,654	-0.06%
2020/09/24	115	40.93	0	0.00	40.60	115	13,700	0.84%	大買/鉅額交易
2020/09/23	46	41.48	0	0.00	41.75	46	13,275	0.35%
2020/09/22	70.2	42.09	0	0.00	41.90	70.2	13,140	0.53%
2020/09/21	62	42.56	0	0.00	42.40	62	13,295	0.47%
2020/09/18	2	43.10	0	0.00	42.85	2	13,252	0.02%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	3	43.45	25	43.39	43.45	-22	13,010	-0.17%
2020/09/10	0.1	42.90	23	43.14	43.05	-22.9	12,965	-0.18%
2020/09/09	23	41.91	0	0.00	42.25	23	12,854	0.18%
2020/09/08	0	42.50	0	0.00	42.50	0	12,825	0.00%
2020/09/03	5	42.30	15	42.40	42.75	-10	13,311	-0.08%
2020/09/02	20	42.08	0	0.00	42.20	20	13,346	0.15%
2020/09/01	1	42.65	0	0.00	42.80	1	13,346	0.01%
2020/08/28	0	0.00	3	43.43	43.30	-3	13,213	-0.02%
2020/08/27	10	43.00	0	0.00	43.10	10	13,266	0.08%
2020/08/25	15	43.40	142	43.10	43.40	-127	13,156	-0.97%	大賣/鉅額交易
2020/08/21	71	41.40	0	0.00	41.80	71	12,897	0.55%
2020/08/20	31	41.37	1	42.00	41.40	30	12,766	0.23%
2020/08/19	0	0.00	42	43.20	42.75	-42	12,709	-0.33%
2020/08/14	1	41.70	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	1	42.35	42.00	-1	12,658	-0.01%
2020/08/11	2	41.98	1	41.95	41.75	1	12,660	0.01%
2020/08/07	41.3	41.20	0	0.00	41.15	41.3	12,544	0.33%
2020/08/04	2	41.40	0	0.00	41.30	2	12,604	0.02%
2020/08/03	59	41.47	0	0.00	41.25	59	12,627	0.47%
2020/07/28	0	0.00	1	41.60	41.70	-1	12,617	-0.01%
2020/07/13	0.1	42.90	0	0.00	43.00	0.1	13,365	0.00%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	0	0.00	1	44.05	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	0	43.10	43.10	0	13,617	0.00%
2020/07/07	3	43.15	1	43.25	43.30	2	13,722	0.01%
2020/07/06	1	43.30	2	43.25	43.30	-1	13,742	-0.01%
2020/07/01	3	42.10	0	0.00	42.30	3	14,311	0.02%
2020/06/18	2	43.68	0	0.00	43.85	2	14,934	0.01%
2020/06/17	1	44.25	1	44.30	44.30	0	15,019	0.00%
2020/06/16	0	0.00	2	43.80	44.10	-2	15,493	-0.01%
2020/06/15	0	0.00	4	43.09	43.10	-4	16,095	-0.02%
2020/06/12	1	43.05	2	43.00	43.25	-1	16,407	-0.01%
2020/06/11	0	0.00	1	43.85	43.60	-1	16,848	-0.01%
2020/06/10	20.1	44.80	1	44.65	44.60	19.1	17,044	0.11%
2020/06/09	1	43.85	0	0.00	44.00	1	17,833	0.01%
2020/06/05	0	0.00	2	43.55	43.50	-2	18,324	-0.01%
2020/06/04	1	43.50	0.2	43.50	43.55	0.8	18,566	0.00%
2020/06/02	0	0.00	2	42.95	42.95	-2	18,957	-0.01%
2020/06/01	2	42.65	0.4	42.50	42.50	1.6	18,967	0.01%
2020/05/29	0	0.00	2	42.10	42.40	-2	18,961	-0.01%
2020/05/27	0.2	42.60	1	42.50	42.65	-0.8	18,852	0.00%
2020/05/26	0	0.00	11	42.60	42.45	-11	18,940	-0.06%
2020/05/25	3	41.05	3	41.75	41.70	0	18,867	0.00%
2020/05/22	1	41.70	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	9	42.30	42.70	-9	18,910	-0.05%
2020/05/20	0	0.00	10	42.15	42.25	-10	18,801	-0.05%
2020/05/19	2	42.00	32	42.00	42.00	-30	18,690	-0.16%
2020/05/18	0	0.00	1	41.15	41.20	-1	18,448	-0.01%
2020/05/15	1.1	40.97	5	41.20	41.15	-3.9	18,430	-0.02%
2020/05/13	5	40.85	0	0.00	40.95	5	18,156	0.03%
2020/05/12	3	40.75	11	41.23	41.20	-8	18,167	-0.04%
2020/05/11	0	0.00	5	41.50	41.20	-5	18,225	-0.03%
2020/05/08	0	0.00	10	40.98	40.65	-10	18,241	-0.05%
2020/05/07	6	40.50	0	0.00	40.50	6	18,279	0.03%
2020/05/05	14	40.55	0	0.00	40.65	14	18,380	0.08%
2020/05/04	22	40.77	5	40.85	40.75	17	18,411	0.09%
2020/04/30	11	42.01	77	41.81	42.30	-66	18,225	-0.36%
2020/04/29	6	41.05	31	40.88	41.05	-25	18,188	-0.14%
2020/04/24	2	39.35	2	39.60	39.20	0	18,683	0.00%
2020/04/23	0	0.00	10	39.95	39.60	-10	18,723	-0.05%
2020/04/22	40	38.48	10	38.50	39.45	30	18,721	0.16%
2020/04/21	57	39.27	0	0.00	39.00	57	18,670	0.31%
2020/04/20	11	40.15	0	0.00	40.10	11	18,566	0.06%
2020/04/17	0	0.00	1	41.25	40.60	-1	18,610	-0.01%
2020/04/15	13.5	40.99	4	40.93	41.05	9.5	18,295	0.05%
2020/04/14	1.1	39.89	24	40.51	40.65	-22.9	18,190	-0.13%
2020/04/13	7	39.56	2	40.00	39.50	5	18,003	0.03%
2020/04/10	3	39.20	2	39.15	39.20	1	17,881	0.01%
2020/04/09	4	38.05	2	38.15	38.20	2	17,767	0.01%
2020/04/08	1	37.60	7	37.65	37.95	-6	17,642	-0.03%
2020/04/07	2	37.40	0	0.00	37.25	2	17,403	0.01%
2020/04/06	18	37.08	3	38.25	37.30	15	17,181	0.09%
2020/04/01	4	37.31	0	0.00	37.40	4	16,908	0.02%
2020/03/31	0.3	37.90	9	38.21	37.55	-8.7	16,767	-0.05%
2020/03/30	2	37.35	2	37.35	37.90	0	16,494	0.00%
2020/03/27	14	38.09	1	38.50	38.30	13	16,359	0.08%
2020/03/26	0	0.00	40	37.45	37.30	-40	16,114	-0.25%
2020/03/25	3	37.05	0	0.00	37.10	3	16,112	0.02%
2020/03/24	0	0.00	11	37.02	36.25	-11	15,922	-0.07%
2020/03/23	53	35.57	1	36.25	36.00	52	15,817	0.33%
2020/03/20	1	35.35	71	37.47	37.50	-70	15,842	-0.44%
2020/03/19	22	35.68	0	0.00	34.85	22	15,428	0.14%
2020/03/18	3	37.15	1	37.50	36.85	2	15,332	0.01%
2020/03/17	1	37.35	0	0.00	37.35	1	15,127	0.01%
2020/03/16	3	38.55	0	0.00	38.05	3	14,810	0.02%
2020/03/13	27	38.21	0	0.00	39.65	27	14,425	0.19%
2020/03/12	14	40.70	0	0.00	40.50	14	13,472	0.10%
2020/03/10	3.2	42.04	0	0.00	42.35	3.2	13,022	0.02%
2020/03/09	49	42.92	0	0.00	42.35	49	12,848	0.38%
2020/03/06	1	44.30	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	45.15	1	45.15	45.15	-1	12,347	-0.01%
2020/03/04	2.4	44.08	0	0.00	44.45	2.4	12,451	0.02%
2020/03/03	7	44.15	0	0.00	44.15	7	12,548	0.06%
2020/03/02	2	44.00	10	43.90	43.95	-8	12,678	-0.06%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	4	44.50	0	0.00	44.70	4	13,411	0.03%
2020/02/24	2	44.90	1	45.10	45.00	1	13,338	0.01%
2020/02/18	1	45.95	0	0.00	46.00	1	13,310	0.01%
2020/02/14	0	0.00	1	46.15	46.15	-1	13,329	-0.01%
2020/02/13	2	46.05	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	5	46.47	46.35	-5	13,455	-0.04%
2020/02/11	0	0.00	2	45.97	46.00	-2	13,347	-0.01%
2020/02/10	1.1	44.83	0	0.00	45.15	1.1	13,575	0.01%
2020/02/07	0	0.00	1	45.55	45.40	-1	14,026	-0.01%
2020/02/06	0	0.00	29	45.61	46.00	-29	14,017	-0.21%
2020/02/05	0	45.40	14	45.25	45.40	-14	13,961	-0.10%
2020/02/04	1	44.15	10	44.95	45.05	-9	13,912	-0.06%
2020/02/03	10	43.30	0	0.00	44.15	10	13,979	0.07%
2020/01/31	1	45.00	0	0.00	45.05	1	13,806	0.01%
2020/01/30	42	45.23	7	44.85	45.00	35	13,719	0.26%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	1	46.95	47.15	-1	13,064	-0.01%
2020/01/14	3	47.00	0	0.00	47.00	3	12,838	0.02%
2020/01/13	1	46.75	1	46.80	46.80	0	12,734	0.00%
2020/01/10	0	0.00	0.7	46.20	46.40	-0.7	12,676	-0.01%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	28	46.18	1	46.15	46.30	27	12,548	0.22%
2020/01/03	0	0.00	1	46.70	46.75	-1	12,558	-0.01%
2020/01/02	13	46.48	1	46.45	46.45	12	12,533	0.10%
2019/12/27	2	46.70	1	46.75	46.75	1	12,512	0.01%
2019/12/16	1	46.60	5	46.64	46.60	-4	12,268	-0.03%
2019/12/13	1	47.10	70	46.59	47.15	-69	12,136	-0.57%
2019/12/12	0	0.00	26	46.05	46.05	-26	11,685	-0.22%
2019/12/11	0	0.00	47	45.90	45.95	-47	11,598	-0.41%
2019/12/10	0	0.00	20	45.50	45.55	-20	11,447	-0.17%
2019/12/06	0	0.00	20	45.50	45.45	-20	11,572	-0.17%
2019/12/05	0	0.00	50	45.35	45.50	-50	11,663	-0.43%
2019/12/03	0.4	44.90	0	0.00	44.90	0.4	11,512	0.00%
2019/12/02	30	44.62	15	44.80	44.80	15	11,513	0.13%
2019/11/29	59	44.93	0	0.00	44.80	59	11,431	0.52%
2019/11/28	46	45.38	11	45.40	45.40	35	11,208	0.31%
2019/11/27	22	45.62	0	0.00	45.85	22	11,107	0.20%
2019/11/26	0	0.00	28	46.30	46.00	-28	10,945	-0.26%
2019/11/25	1	45.95	86	45.86	46.10	-85	10,286	-0.83%
2019/11/22	2	44.95	0	0.00	45.30	2	10,034	0.02%
2019/11/21	10	45.00	0	0.00	45.05	10	10,041	0.10%
2019/11/19	1	45.35	0	0.00	45.55	1	9,880	0.01%
2019/11/18	20	45.25	9	45.60	45.60	11	9,831	0.11%
2019/11/15	0	45.25	0	0.00	45.30	0	9,898	0.00%
2019/11/14	4	45.13	0	0.00	45.10	4	9,986	0.04%
2019/11/13	4	45.25	0	0.00	45.30	4	10,209	0.04%
2019/11/12	1.6	45.50	0	0.00	45.55	1.6	10,259	0.02%
2019/11/11	71	45.17	0	0.00	45.20	71	10,222	0.69%
2019/11/08	12	45.44	0	0.00	45.60	12	10,236	0.12%
2019/11/07	36	45.65	0	0.00	45.50	36	10,148	0.35%
2019/11/06	4	45.59	8	45.75	45.85	-4	9,873	-0.04%
2019/11/05	1	45.25	0	0.00	44.95	1	9,380	0.01%
2019/10/31	5	44.76	0	0.00	44.55	5	9,553	0.05%
2019/10/29	2	45.25	1	45.25	45.45	1	9,564	0.01%
2019/10/22	0	0.00	5	45.50	45.50	-5	9,502	-0.05%
2019/10/21	0	0.00	1	45.20	45.40	-1	9,511	-0.01%
2019/10/16	0	0.00	2	45.00	45.25	-2	9,499	-0.02%
2019/10/15	1	44.80	0	0.00	44.95	1	9,492	0.01%
2019/10/14	2	44.65	11	44.62	44.80	-9	9,512	-0.09%
2019/10/09	5	44.11	0	0.00	43.90	5	9,473	0.05%
2019/10/08	0	0.00	2	44.45	44.30	-2	9,457	-0.02%
2019/10/07	1	43.95	0	0.00	44.00	1	9,406	0.01%
2019/10/03	2	44.05	0	0.00	44.10	2	9,476	0.02%
2019/10/02	0	0.00	9	44.75	44.75	-9	9,489	-0.09%
2019/09/26	2	44.65	0	0.00	44.60	2	10,060	0.02%
2019/09/25	0	0.00	1	44.40	44.40	-1	10,268	-0.01%
2019/09/24	0	0.00	1	44.80	45.00	-1	10,405	-0.01%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/18	0.4	45.50	0	0.00	45.60	0.4	10,735	0.00%
2019/09/17	0	0.00	1	45.15	45.55	-1	10,693	-0.01%
2019/09/10	0	0.00	24	45.01	44.90	-24	10,813	-0.22%
2019/09/05	0	0.00	20	43.80	43.95	-20	10,660	-0.19%
2019/08/27	0	0.00	40	43.48	43.50	-40	10,851	-0.37%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/20	0	0.00	6	43.05	42.90	-6	11,111	-0.05%
2019/08/16	0	0.00	13	43.35	43.15	-13	11,048	-0.12%
2019/08/15	0	0.00	0	42.10	41.90	0	10,942	0.00%
2019/08/14	1	42.55	0	0.00	42.05	1	11,055	0.01%
2019/08/13	6	42.31	0	0.00	42.30	6	11,116	0.05%
2019/08/06	1	41.95	0	0.00	41.70	1	11,901	0.01%
2019/08/02	10	42.50	0	0.00	42.35	10	11,942	0.08%
2019/08/01	4	42.90	0	0.00	42.90	4	12,024	0.03%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/24	9	43.53	0	0.00	43.45	9	12,543	0.07%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/17	20	43.60	0	0.00	43.50	20	12,580	0.16%
2019/07/15	3	43.85	0	0.00	43.85	3	12,428	0.02%
2019/07/09	10	43.95	0	0.00	44.05	10	13,055	0.08%
2019/07/08	10	44.05	0	0.00	44.20	10	13,061	0.08%
2019/07/05	44	44.20	0	0.00	44.30	44	13,178	0.33%
2019/07/04	1	44.35	0	0.00	44.35	1	13,236	0.01%
2019/07/03	0	0.00	5	46.00	46.10	-5	13,177	-0.04%
2019/07/01	0.1	46.25	5	46.20	46.25	-4.9	12,781	-0.04%
2019/06/28	0	0.00	17	46.19	45.85	-17	12,611	-0.13%
2019/06/27	0	0.00	15	45.85	45.80	-15	12,572	-0.12%
2019/06/26	0	0.00	24	45.38	45.40	-24	12,505	-0.19%
2019/06/25	0	0.00	21	44.95	44.90	-21	12,469	-0.17%
2019/06/24	0	0.00	11	44.95	44.90	-11	12,607	-0.09%
2019/06/19	0	0.00	21	44.80	44.80	-21	12,755	-0.16%
2019/06/18	0	0.00	21	44.43	44.50	-21	12,656	-0.17%
2019/06/13	2	43.88	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	0.00	33	44.40	44.45	-33	13,372	-0.25%
2019/06/10	0	0.00	20	44.15	44.15	-20	13,370	-0.15%
2019/06/04	3.1	43.51	22	43.87	43.90	-18.9	13,470	-0.14%
2019/05/31	0	0.00	2	43.28	43.25	-2	13,432	-0.01%
2019/05/28	1	42.05	0	0.00	42.30	1	13,740	0.01%
2019/05/21	0	0.00	34	42.76	43.05	-34	13,864	-0.25%
2019/05/20	4	42.10	0	0.00	41.90	4	13,733	0.03%
2019/05/17	20	41.65	0	0.00	41.90	20	13,636	0.15%
2019/05/16	38	42.44	0	0.00	42.00	38	13,498	0.28%
2019/05/15	4	43.18	0	0.00	43.25	4	13,362	0.03%
2019/05/14	6	43.18	0	0.00	43.15	6	13,373	0.04%
2019/05/09	33	44.86	0	0.00	44.60	33	13,436	0.25%
2019/05/08	10	45.10	0	0.00	45.05	10	13,438	0.07%
2019/05/07	21	45.40	10	45.51	45.40	11	13,491	0.08%
2019/05/06	0	0.00	11	45.54	45.60	-11	13,686	-0.08%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/05/02	10	46.15	11	46.15	46.40	-1	13,506	-0.01%
2019/04/30	1	45.50	0	0.00	45.60	1	13,422	0.01%
2019/04/29	0.1	45.65	0	0.00	45.70	0.1	13,422	0.00%
2019/04/25	10	45.10	0	0.00	45.20	10	13,629	0.07%
2019/04/18	7	44.91	1	44.70	45.00	6	14,768	0.04%
2019/04/17	5	45.25	0	0.00	45.20	5	14,610	0.03%
2019/04/16	27	45.26	0	0.00	45.30	27	14,477	0.19%
2019/04/11	0	0.00	1	45.70	45.55	-1	14,325	-0.01%
2019/04/08	1	45.65	4	45.60	45.35	-3	14,074	-0.02%
2019/04/03	0	0.00	2	46.05	46.00	-2	13,801	-0.01%
2019/04/02	0	46.00	3	46.00	46.00	-3	13,773	-0.02%
2019/04/01	0	0.00	1	46.20	45.60	-1	13,728	-0.01%
2019/03/29	0.1	45.85	0	0.00	46.00	0.1	13,562	0.00%
2019/03/28	0.7	45.10	0	0.00	45.10	0.7	13,404	0.00%
2019/03/27	25	45.00	0	0.00	44.95	25	13,331	0.19%
2019/03/25	4	45.70	0	0.00	45.55	4	13,349	0.03%
2019/03/22	21	46.45	1	46.45	46.40	20	13,166	0.15%
2019/03/20	4	46.85	1	47.25	47.15	3	13,050	0.02%
2019/03/19	0	0.00	10	46.47	46.95	-10	12,850	-0.08%
2019/03/18	2	45.90	21	46.00	46.00	-19	12,664	-0.15%
2019/03/15	3	45.22	0	0.00	45.25	3	12,582	0.02%
2019/03/13	10	45.20	0	0.00	45.25	10	12,434	0.08%
2019/03/12	0	0.00	2	45.15	45.00	-2	12,423	-0.02%
2019/03/08	2	44.75	0	0.00	44.70	2	12,490	0.02%
2019/03/07	0	0.00	2	45.08	45.10	-2	12,623	-0.02%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/04	4.1	45.00	0	0.00	45.15	4.1	12,921	0.03%
2019/02/27	0	0.00	1	45.25	45.50	-1	12,758	-0.01%
2019/02/26	0	0.00	10	45.50	45.45	-10	12,558	-0.08%
2019/02/20	1	44.95	1	45.00	45.05	0	12,003	0.00%
2019/02/15	0	0.00	1	44.65	44.40	-1	11,767	-0.01%
2019/02/14	1	44.50	0	0.00	44.50	1	11,660	0.01%
2019/02/12	8	44.26	0	0.00	44.30	8	11,447	0.07%
2019/02/11	5	44.30	0	0.00	44.15	5	11,317	0.04%
2019/01/30	2	44.45	0	0.00	44.55	2	11,181	0.02%
2019/01/25	5	44.15	0	0.00	44.00	5	10,827	0.05%
2019/01/23	6	44.25	0	0.00	44.30	6	10,634	0.06%
2019/01/22	32	44.16	30	44.25	44.25	2	10,710	0.02%
2019/01/21	30	44.20	30	44.45	44.30	0	10,736	0.00%
2019/01/18	80	43.98	80	44.15	44.15	0	10,904	0.00%
2019/01/17	102	44.00	100	44.05	44.05	2	11,002	0.02%	大買/
2019/01/15	25	44.54	0	0.00	44.60	25	10,614	0.24%
2019/01/14	6	45.08	0	0.00	45.00	6	10,342	0.06%
2019/01/11	6	46.29	0	0.00	45.95	6	10,140	0.06%
2019/01/10	1	46.70	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	47.00	0	0.00	47.05	1	10,011	0.01%
2019/01/04	12	45.15	0	0.00	45.30	12	10,445	0.11%
2018/12/27	20	46.80	0	0.00	46.95	20	11,424	0.18%
2018/12/21	0	0.00	1	47.10	47.30	-1	12,410	-0.01%
2018/12/20	1	47.05	0	0.00	47.05	1	12,555	0.01%
2018/12/19	10	47.10	0	0.00	47.30	10	12,580	0.08%
2018/12/18	11	47.09	0	0.00	47.05	11	12,666	0.09%
2018/12/11	4	47.26	0	0.00	47.25	4	13,061	0.03%
2018/12/06	10	48.10	0	0.00	48.00	10	12,897	0.08%
2018/12/05	2	48.38	0	0.00	48.35	2	12,874	0.02%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/11/29	11	49.00	0	0.00	48.60	11	12,537	0.09%
2018/11/28	40	48.91	0	0.00	48.85	40	12,400	0.32%
2018/11/26	10	50.10	0	0.00	49.90	10	12,278	0.08%
2018/11/14	0	0.00	3	51.20	51.20	-3	12,470	-0.02%
2018/11/09	0	50.80	30	51.00	51.10	-30	12,793	-0.23%
2018/11/06	1	49.60	3	49.67	49.80	-2	12,719	-0.02%
2018/11/02	20	48.20	0	0.00	48.90	20	12,682	0.16%
2018/10/31	0.1	48.45	0	0.00	48.45	0.1	12,664	0.00%
2018/10/30	0	0.00	11	47.50	47.50	-11	12,580	-0.09%
2018/10/29	12	47.22	0	0.00	46.90	12	12,550	0.10%
2018/10/25	1	48.30	0	0.00	48.00	1	12,226	0.01%
2018/10/19	0	0.00	1	50.10	50.20	-1	12,270	-0.01%
2018/10/11	12	49.75	0	0.00	49.65	12	11,865	0.10%
2018/10/09	0	51.50	0	0.00	51.50	0	11,377	0.00%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	1	50.50	1	51.50	50.90	0	11,086	0.00%
2018/10/04	0	0.00	1	51.60	51.60	-1	10,810	-0.01%
2018/10/01	0.1	52.40	0	0.00	52.50	0.1	10,512	0.00%
2018/09/28	0	0.00	10	51.80	51.80	-10	10,484	-0.10%
2018/09/27	0	0.00	11	51.73	51.90	-11	10,330	-0.11%
2018/09/21	0	0.00	10	51.10	51.10	-10	10,288	-0.10%
2018/09/20	0	0.00	12	50.57	50.40	-12	9,862	-0.12%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/10	10	49.60	10	49.50	49.40	0	11,238	0.00%
2018/09/06	10	50.10	1	50.30	50.10	9	11,466	0.08%
2018/09/05	1	50.50	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	14	50.94	50.90	-14	11,548	-0.12%
2018/08/30	10	50.50	0	0.00	50.50	10	11,622	0.09%
2018/08/29	1.1	50.61	0	0.00	50.90	1.1	11,686	0.01%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	5	50.08	5	50.60	50.70	0	11,774	0.00%
2018/08/24	5	49.75	0	0.00	49.85	5	11,640	0.04%
2018/08/21	0	0.00	1	50.00	50.00	-1	12,096	-0.01%
2018/08/20	0	0.00	0.6	50.00	49.90	-0.6	12,047	-0.01%
2018/08/16	0	0.00	1	49.75	49.70	-1	11,979	-0.01%
2018/08/14	0	0.00	0	50.40	50.30	0	12,078	0.00%
2018/08/13	10	50.00	0	0.00	50.10	10	12,264	0.08%
2018/08/10	3	50.90	1	50.90	50.90	2	12,319	0.02%
2018/08/09	1	50.60	1	50.80	50.40	0	12,483	0.00%
2018/08/07	0.1	50.50	1	50.60	50.50	-0.9	12,772	-0.01%
2018/08/06	1	50.80	0	50.50	50.40	1	12,831	0.01%
2018/08/01	0	0.00	20	51.00	51.00	-20	13,112	-0.15%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/26	11	50.02	0	0.00	50.30	11	13,168	0.08%
2018/07/25	2	50.40	0	0.00	50.20	2	13,156	0.02%
2018/07/24	1	50.50	0	0.00	50.30	1	13,149	0.01%
2018/07/23	0	50.90	10	51.00	51.00	-10	13,077	-0.08%
2018/07/20	0	50.90	0	0.00	51.00	0	13,127	0.00%
2018/07/16	20	50.70	0	0.00	50.70	20	13,165	0.15%
2018/07/13	20	50.90	0	0.00	51.00	20	13,230	0.15%
2018/07/10	0	50.50	2	50.20	50.50	-2	13,348	-0.01%
2018/07/09	0.1	50.10	2	50.10	50.10	-1.9	13,363	-0.01%
2018/07/05	6	49.82	0	0.00	49.80	6	13,409	0.04%
2018/07/03	10	50.00	2	50.30	50.00	8	13,638	0.06%
2018/07/02	0	50.50	0	0.00	50.30	0	13,535	0.00%
2018/06/27	10	50.70	0	0.00	50.50	10	13,279	0.08%
2018/06/26	1	51.20	0	0.00	50.90	1	13,056	0.01%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	0	53.50	1	53.50	53.70	-1	12,714	-0.01%
2018/06/19	1	52.90	0	0.00	53.00	1	12,672	0.01%
2018/06/11	0	53.60	0	0.00	53.70	0	12,305	0.00%
2018/06/06	0	0.00	10	53.00	53.30	-10	12,473	-0.08%
2018/06/05	0.1	52.70	0	0.00	53.00	0.1	12,369	0.00%
2018/05/30	10	51.40	0	0.00	51.20	10	12,242	0.08%
2018/05/22	0	0.00	1	53.70	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/17	0	0.00	1	52.70	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	20	52.10	52.20	-20	12,388	-0.16%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/09	0	50.50	0	0.00	50.70	0	12,756	0.00%
2018/05/08	0.1	50.70	0	0.00	50.70	0.1	12,895	0.00%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/27	0	0.00	10	50.80	50.80	-10	13,174	-0.08%
2018/04/25	0	0.00	4	50.00	50.30	-4	13,266	-0.03%
2018/04/23	2	50.30	0	0.00	50.20	2	13,527	0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/11	20	51.00	5	51.40	51.00	15	14,669	0.10%
2018/04/10	0	0.00	7	50.93	51.00	-7	14,659	-0.05%
2018/04/09	0.1	50.30	0	0.00	50.30	0.1	14,670	0.00%
2018/04/03	7	49.81	0	0.00	49.90	7	14,590	0.05%
2018/03/28	10	50.10	0	0.00	50.30	10	14,603	0.07%
2018/03/23	0	0.00	0.3	50.60	50.30	-0.3	14,657	0.00%
2018/03/15	0	0.00	5	51.50	51.20	-5	14,121	-0.04%
2018/03/13	0	0.00	1	51.50	51.60	-1	14,188	-0.01%
2018/03/12	0	51.70	26	51.58	51.80	-26	14,194	-0.18%
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/08	3	50.40	0	0.00	50.40	3	14,429	0.02%
2018/03/05	12	50.41	0	0.00	50.10	12	15,600	0.08%
2018/03/02	2	51.20	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	1	52.60	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	71	52.01	52.30	-71	15,567	-0.46%
2018/02/22	1	51.60	0	0.00	51.80	1	16,252	0.01%
2018/02/12	15	51.00	5	51.10	51.00	10	16,782	0.06%
2018/02/09	1	49.90	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	50.60	0	0.00	50.60	0	16,607	0.00%
2018/02/07	24.1	50.49	10	50.30	50.20	14.1	16,574	0.08%
2018/02/06	17	49.47	0	0.00	49.20	17	16,301	0.10%
2018/02/05	15	52.00	0	0.00	52.10	15	15,858	0.09%
2018/02/02	40	53.20	0	0.00	53.40	40	15,666	0.26%
2018/01/31	0	0.00	21	53.49	54.20	-21	15,496	-0.14%
2018/01/29	0	0.00	1	53.90	54.00	-1	15,380	-0.01%
2018/01/24	2	52.80	2	53.50	52.80	0	15,373	0.00%
2018/01/19	0.1	53.70	0	0.00	53.90	0.1	15,384	0.00%
2018/01/16	0	0.00	56	54.41	54.80	-56	14,907	-0.38%
2018/01/15	0	0.00	6	53.95	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	10	53.20	53.20	-10	14,299	-0.07%
2018/01/11	0	0.00	4	53.10	53.00	-4	14,227	-0.03%
2018/01/10	0	0.00	5	53.16	53.00	-5	14,236	-0.04%
2018/01/08	10	52.00	4	52.40	52.50	6	13,984	0.04%
2018/01/05	1.1	52.18	23	51.84	52.20	-21.9	13,900	-0.16%
2018/01/03	2	51.50	14	51.47	51.50	-12	13,865	-0.09%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%