富邦金 (2881)-元富-中原券商分點個股進出

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
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股▲0.27%
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-中原券商分點個股進出

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-中原券商分點個股進出
元富-中原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	69.30	0	0.00	69.00	0.1	14,623	0.00%
2024/04/30	2	69.45	0	0.00	69.10	2	14,584	0.01%
2024/04/26	0	67.90	4.5	67.70	67.60	-4.4	14,280	-0.03%
2024/04/24	1	66.80	1	67.00	66.80	0	14,297	0.00%
2024/04/22	0.2	66.25	5	65.40	66.20	-4.9	14,818	-0.03%
2024/04/19	17.3	65.32	0	0.00	65.00	17.3	14,682	0.12%
2024/04/18	2	65.55	0	0.00	66.30	2	14,312	0.01%
2024/04/17	0.4	65.91	0	0.00	66.00	0.4	14,158	0.00%
2024/04/16	6.4	66.37	0	0.00	65.70	6.4	14,009	0.05%
2024/04/15	0	0.00	2.5	67.64	67.40	-2.5	13,715	-0.02%
2024/04/12	3.3	67.85	0	0.00	67.80	3.3	13,827	0.02%
2024/04/11	1.3	68.42	0	0.00	68.40	1.3	13,737	0.01%
2024/04/10	0	69.40	0	0.00	69.20	0	13,540	0.00%
2024/04/09	0.1	69.70	0	0.00	70.00	0.1	13,590	0.00%
2024/04/08	0.1	68.80	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	2	68.90	0	0.00	68.60	2	13,479	0.01%
2024/04/02	0	69.50	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0.1	69.67	0	0.00	69.50	0.1	13,371	0.00%
2024/03/29	1.1	69.04	0	0.00	69.70	1.1	13,366	0.01%
2024/03/28	0.1	69.60	0.1	69.30	69.30	0.1	13,306	0.00%
2024/03/26	0	0.00	2.1	69.35	69.60	-2.1	13,283	-0.02%
2024/03/25	3	69.17	0	0.00	69.00	3	13,373	0.02%
2024/03/22	2	69.41	1	70.00	69.60	1	13,255	0.01%
2024/03/21	1	70.70	1.2	70.60	70.70	-0.2	13,122	0.00%
2024/03/20	10	69.90	0.2	69.70	69.60	9.8	13,290	0.07%
2024/03/19	0	69.51	0	0.00	69.80	0	13,945	0.00%
2024/03/18	1	69.40	0.8	69.40	69.50	0.2	13,834	0.00%
2024/03/15	0.1	69.40	1	69.80	69.60	-1	13,747	-0.01%
2024/03/14	0.4	70.20	9.8	70.38	70.70	-9.4	13,274	-0.07%
2024/03/12	0.1	69.47	0	0.00	69.70	0.1	13,025	0.00%
2024/03/11	1.1	69.38	0.2	69.59	69.20	0.8	12,911	0.01%
2024/03/08	2.1	68.70	5.3	68.73	69.20	-3.3	12,838	-0.03%
2024/03/07	0	0.00	0.1	68.10	68.10	-0.1	12,575	0.00%
2024/03/06	0	0.00	1	67.20	67.30	-1	12,463	-0.01%
2024/03/05	0	67.30	3.2	67.33	67.30	-3.2	12,754	-0.03%
2024/03/04	0	67.25	22	67.20	67.40	-22	12,816	-0.17%
2024/03/01	0.1	67.40	0	0.00	67.40	0.1	12,878	0.00%
2024/02/29	0	0.00	0.6	67.56	68.00	-0.6	12,846	-0.01%
2024/02/27	22	66.82	0	0.00	66.90	22	12,588	0.17%
2024/02/26	0	0.00	0.6	66.71	66.90	-0.6	12,529	0.00%
2024/02/23	0	0.00	2.4	66.75	66.60	-2.4	12,538	-0.02%
2024/02/22	1.1	66.29	0.2	66.40	66.50	1	12,925	0.01%
2024/02/20	0	0.00	0.1	66.30	66.50	-0.1	13,092	0.00%
2024/02/19	0.2	65.91	20.1	65.90	66.10	-19.9	13,089	-0.15%
2024/02/16	1	65.30	12.2	65.81	65.90	-11.2	13,316	-0.08%
2024/02/15	20.3	65.30	2	65.50	65.30	18.3	13,218	0.14%
2024/02/05	0.1	64.70	0	0.00	64.70	0.1	12,987	0.00%
2024/02/02	0	64.70	0	0.00	64.90	0	12,851	0.00%
2024/01/31	0	0.00	0.2	64.30	64.50	-0.2	12,743	0.00%
2024/01/30	0.1	64.65	0	0.00	64.30	0.1	12,664	0.00%
2024/01/29	0	64.60	0	0.00	64.80	0	12,620	0.00%
2024/01/26	0	0.00	0.1	64.70	64.80	-0.1	12,633	0.00%
2024/01/25	0.1	64.40	4	64.50	64.60	-4	12,627	-0.03%
2024/01/23	0	0.00	0.3	63.67	63.90	-0.3	12,652	0.00%
2024/01/22	0.2	63.17	0	0.00	63.20	0.2	12,692	0.00%
2024/01/19	0.2	63.06	1	63.00	63.00	-0.8	12,624	-0.01%
2024/01/18	0.1	62.58	0	0.00	62.30	0.1	12,575	0.00%
2024/01/17	1.3	62.52	0	0.00	62.30	1.3	12,378	0.01%
2024/01/16	0	63.80	0	0.00	63.20	0	12,011	0.00%
2024/01/15	0	64.10	0	0.00	64.10	0	11,979	0.00%
2024/01/12	1.1	64.09	1	64.00	64.10	0.1	12,266	0.00%
2024/01/10	0	64.00	0	0.00	64.00	0	12,641	0.00%
2024/01/09	0.1	64.00	1	64.00	64.00	-0.9	12,669	-0.01%
2024/01/08	0.1	64.10	1	64.50	64.10	-0.9	12,707	-0.01%
2024/01/05	0.1	63.40	0	63.60	63.20	0	12,586	0.00%
2024/01/04	0	63.50	0	0.00	63.50	0	12,612	0.00%
2024/01/03	1.1	63.45	1	63.50	63.70	0.1	12,742	0.00%
2024/01/02	0.1	64.40	0	0.00	64.60	0.1	12,604	0.00%
2023/12/28	0	0.00	10	64.69	64.90	-10	12,834	-0.08%
2023/12/27	0.2	64.37	1	64.60	64.60	-0.9	12,812	-0.01%
2023/12/26	1.1	63.99	2.5	64.18	64.30	-1.4	12,796	-0.01%
2023/12/25	0.1	63.60	6	63.70	63.70	-6	12,845	-0.05%
2023/12/22	0.2	63.45	0	0.00	63.50	0.2	12,920	0.00%
2023/12/21	20.1	63.50	0	0.00	63.40	20.1	13,057	0.15%
2023/12/20	1.1	63.80	0	0.00	63.60	1.1	13,042	0.01%
2023/12/19	0	63.90	0.1	64.00	63.90	-0.1	13,026	0.00%
2023/12/18	0.3	64.41	0.3	64.40	64.50	0	13,092	0.00%
2023/12/15	3.1	64.90	4	65.00	65.10	-0.9	13,080	-0.01%
2023/12/14	0	0.00	6.3	65.14	65.20	-6.3	12,662	-0.05%
2023/12/13	0.2	63.00	0	0.00	62.90	0.2	11,823	0.00%
2023/12/12	1.1	63.00	0.1	63.00	63.10	1	11,987	0.01%
2023/12/11	0.1	62.90	2.2	62.90	62.90	-2	11,981	-0.02%
2023/12/08	1.2	63.00	0	0.00	63.20	1.2	11,956	0.01%
2023/12/07	6.3	63.27	0	0.00	63.20	6.3	11,888	0.05%
2023/12/05	0	64.00	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0.1	64.10	6	64.03	64.40	-5.9	11,562	-0.05%
2023/12/01	2	63.80	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0	63.90	2.1	63.90	64.40	-2	11,635	-0.02%
2023/11/28	0	0.00	2	64.00	63.90	-2	11,377	-0.02%
2023/11/24	7	63.90	0	0.00	63.90	7	11,496	0.06%
2023/11/22	0.1	64.40	7.2	64.44	64.60	-7.1	11,573	-0.06%
2023/11/21	0	64.50	10.3	64.67	64.90	-10.3	11,556	-0.09%
2023/11/20	1.2	63.11	0	0.00	63.50	1.2	11,121	0.01%
2023/11/17	0	63.00	8	63.15	63.20	-8	11,019	-0.07%
2023/11/16	0	62.70	0	0.00	62.90	0	10,907	0.00%
2023/11/15	0.1	62.40	6.3	62.17	62.70	-6.2	10,849	-0.06%
2023/11/14	0	61.70	0	0.00	61.70	0	10,586	0.00%
2023/11/13	0.2	61.50	8.8	61.66	61.70	-8.6	10,655	-0.08%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0.1	61.50	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	0.2	61.50	0	0.00	61.70	0.2	11,345	0.00%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0	61.50	0.1	61.60	61.50	-0.1	11,533	0.00%
2023/11/03	2.1	61.06	0	0.00	61.30	2.1	11,525	0.02%
2023/11/02	0	0.00	10.1	61.00	60.90	-10.1	11,606	-0.09%
2023/11/01	5	59.90	2	60.30	60.00	3	11,598	0.03%
2023/10/31	0.2	59.90	1	60.10	60.10	-0.8	11,596	-0.01%
2023/10/30	4	59.75	0	0.00	59.80	4	11,953	0.03%
2023/10/27	0.1	60.30	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	2	59.75	0.1	59.90	59.60	1.9	12,483	0.02%
2023/10/25	1.4	60.13	0	0.00	60.00	1.4	12,502	0.01%
2023/10/24	1	59.70	0	0.00	59.90	1	12,831	0.01%
2023/10/23	7.1	59.76	0	0.00	59.90	7.1	12,972	0.05%
2023/10/20	5.1	60.68	8	59.64	60.70	-2.9	12,837	-0.02%
2023/10/19	0	61.20	0	0.00	61.00	0	12,622	0.00%
2023/10/18	0.1	61.40	3	61.30	61.40	-2.9	12,692	-0.02%
2023/10/17	0.1	61.33	0.2	61.10	61.30	-0.1	12,598	0.00%
2023/10/16	0.1	61.20	3	61.03	61.00	-2.9	13,008	-0.02%
2023/10/13	0.7	61.20	18.6	60.93	60.90	-18	13,435	-0.13%
2023/10/12	0.2	61.58	0.1	61.40	61.70	0.1	13,830	0.00%
2023/10/11	0.2	61.40	0	0.00	61.60	0.2	13,883	0.00%
2023/10/06	1	60.60	0	0.00	60.70	1	13,848	0.01%
2023/10/04	3.2	59.81	0	0.00	59.70	3.2	14,204	0.02%
2023/10/03	1.1	60.42	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	0	60.90	0	0.00	60.80	0	14,187	0.00%
2023/09/28	0.1	61.06	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	0.1	60.60	2	60.40	60.60	-1.9	14,373	-0.01%
2023/09/26	13.4	60.93	2	60.70	60.60	11.4	14,355	0.08%
2023/09/25	0.1	61.39	3	61.20	61.30	-2.9	14,201	-0.02%
2023/09/22	3.1	61.07	2	61.30	61.00	1.1	14,276	0.01%
2023/09/21	2.1	61.32	1	61.40	61.40	1.1	14,252	0.01%
2023/09/20	2	62.10	0.6	62.30	62.10	1.4	14,145	0.01%
2023/09/19	0	62.60	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0.2	62.80	5	62.40	62.80	-4.8	14,238	-0.03%
2023/09/15	0.1	62.60	0.3	63.00	62.50	-0.2	14,283	0.00%
2023/09/14	3	62.80	1	62.80	62.90	2	14,131	0.01%
2023/09/12	0.1	62.10	0	0.00	62.10	0.1	14,457	0.00%
2023/09/11	1.2	61.84	0	0.00	61.90	1.2	14,442	0.01%
2023/09/08	0	0.00	1	61.30	61.80	-1	14,636	-0.01%
2023/09/07	2	61.25	0	0.00	61.20	2	14,888	0.01%
2023/09/06	8.4	61.58	1	61.50	61.40	7.4	14,932	0.05%
2023/09/05	1.4	61.83	0	0.00	61.80	1.4	14,867	0.01%
2023/09/04	2.4	62.32	0	0.00	62.20	2.4	15,154	0.02%
2023/08/31	0.5	64.02	0	0.00	63.60	0.5	15,202	0.00%
2023/08/28	0	64.00	0	0.00	64.10	0	15,470	0.00%
2023/08/23	0.1	63.10	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	1.1	62.80	0	0.00	62.80	1.1	15,989	0.01%
2023/08/21	0	63.20	0	0.00	63.10	0	16,090	0.00%
2023/08/18	0.2	62.70	0	0.00	62.40	0.2	16,100	0.00%
2023/08/17	1.3	62.50	1	61.70	62.50	0.3	16,188	0.00%
2023/08/16	0.1	62.55	1	62.60	62.50	-0.9	16,093	-0.01%
2023/08/15	0.4	63.50	0	0.00	63.50	0.4	16,282	0.00%
2023/08/11	0.1	65.50	0	0.00	65.40	0.1	16,400	0.00%
2023/08/10	0	65.40	0	0.00	65.40	0	16,416	0.00%
2023/08/09	1.2	65.19	0	0.00	65.30	1.2	16,407	0.01%
2023/08/08	1	65.50	0	0.00	65.20	1	16,380	0.01%
2023/08/04	0.1	64.82	0	0.00	64.80	0.1	16,316	0.00%
2023/08/02	0.1	65.32	6.1	65.00	65.10	-6.1	16,297	-0.04%
2023/08/01	2	65.50	0	0.00	66.50	2	15,960	0.01%
2023/07/31	0	65.57	0	0.00	65.50	0	15,665	0.00%
2023/07/28	0.1	65.26	2	65.40	65.40	-1.9	15,362	-0.01%
2023/07/27	1	65.09	18.2	65.00	65.50	-17.2	15,296	-0.11%
2023/07/26	2.1	64.01	9	63.47	64.50	-6.9	15,046	-0.05%
2023/07/25	1.3	62.82	1	63.00	62.90	0.3	15,020	0.00%
2023/07/21	3	62.93	0	0.00	63.00	3	15,021	0.02%
2023/07/19	9.2	65.35	1	65.30	64.80	8.2	14,630	0.06%
2023/07/18	1.3	65.40	10.3	65.45	65.60	-8.9	14,191	-0.06%
2023/07/17	0.1	64.71	5	64.17	65.00	-4.9	13,720	-0.04%
2023/07/14	1	62.10	0	0.00	62.50	1	13,211	0.01%
2023/07/13	1.1	61.81	4	61.80	61.70	-2.9	13,027	-0.02%
2023/07/12	1.1	61.90	0	0.00	62.00	1.1	12,912	0.01%
2023/07/11	7.1	61.41	0	0.00	61.40	7.1	12,824	0.06%
2023/07/10	0.1	60.33	0	0.00	60.20	0.1	12,675	0.00%
2023/07/07	5.2	59.90	0	0.00	60.00	5.2	12,651	0.04%
2023/07/06	4.2	60.27	0	0.00	60.30	4.2	12,548	0.03%
2023/07/05	0	61.20	0	0.00	61.00	0	12,260	0.00%
2023/07/04	7	61.11	0	0.00	60.90	7	12,220	0.06%
2023/07/03	0	61.23	1	61.20	61.30	-1	12,203	-0.01%
2023/06/30	1	61.01	0	0.00	60.80	1	12,278	0.01%
2023/06/29	0	61.60	0	0.00	61.30	0	12,180	0.00%
2023/06/28	1.1	61.20	2	61.20	61.40	-0.9	12,081	-0.01%
2023/06/27	0.7	60.90	0	0.00	60.60	0.7	12,038	0.01%
2023/06/26	0	61.30	0	0.00	60.80	0	11,997	0.00%
2023/06/21	0	61.23	0	0.00	61.40	0	11,924	0.00%
2023/06/20	0	61.26	0.1	61.20	61.10	-0.1	11,955	0.00%
2023/06/19	0.2	61.20	0	0.00	61.30	0.2	12,081	0.00%
2023/06/16	3	61.50	0	0.00	61.10	3	12,007	0.03%
2023/06/15	0.1	61.62	0	0.00	61.60	0.1	11,954	0.00%
2023/06/14	10.2	61.21	0	0.00	61.80	10.2	12,219	0.08%
2023/06/13	4.1	60.76	0	0.00	61.10	4.1	12,343	0.03%
2023/06/12	0.3	61.28	0	0.00	61.20	0.3	12,213	0.00%
2023/06/09	0.4	61.18	0	0.00	61.20	0.4	12,360	0.00%
2023/06/08	1.2	61.05	0	0.00	60.80	1.2	12,494	0.01%
2023/06/07	0.1	61.83	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	0.1	61.74	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	0	61.72	0	0.00	61.70	0	12,299	0.00%
2023/06/02	2	60.50	1.4	60.67	60.60	0.6	12,012	0.01%
2023/06/01	0.1	60.45	0	0.00	60.40	0.1	12,041	0.00%
2023/05/31	0	61.00	0	0.00	60.80	0	11,927	0.00%
2023/05/30	1	61.20	0	0.00	60.80	1	11,582	0.01%
2023/05/29	1.1	61.19	0	0.00	61.10	1.1	11,633	0.01%
2023/05/26	0	60.58	0	0.00	60.50	0	11,608	0.00%
2023/05/25	0.1	60.63	0.5	60.70	60.40	-0.4	11,589	0.00%
2023/05/24	0.1	61.22	0	0.00	61.40	0.1	11,565	0.00%
2023/05/23	0	61.71	0	0.00	61.40	0	11,496	0.00%
2023/05/22	0.1	61.61	1	61.50	61.70	-0.9	11,417	-0.01%
2023/05/19	0	61.31	2	61.60	61.60	-2	11,470	-0.02%
2023/05/18	0.1	60.76	4	60.70	61.10	-3.9	11,160	-0.04%
2023/05/17	0	59.90	1.5	60.20	60.20	-1.5	10,900	-0.01%
2023/05/16	0	59.55	3	59.70	59.80	-3	10,761	-0.03%
2023/05/15	0.1	59.29	0	0.00	59.40	0.1	10,721	0.00%
2023/05/12	2.1	59.01	0.2	59.10	59.00	1.9	10,668	0.02%
2023/05/11	0.1	59.48	0	0.00	59.50	0.1	10,614	0.00%
2023/05/10	2	59.10	0	0.00	59.20	2	10,585	0.02%
2023/05/09	4.9	59.31	0	0.00	59.50	4.9	10,632	0.05%
2023/05/08	3.1	59.33	0.1	59.30	59.40	3	10,733	0.03%
2023/05/05	0	59.04	10	59.20	59.10	-10	10,707	-0.09%
2023/05/04	0	58.76	0	58.90	59.10	0	10,960	0.00%
2023/05/03	0	58.57	0	0.00	58.60	0	11,141	0.00%
2023/05/02	0.1	58.82	0.3	59.00	58.80	-0.1	11,425	0.00%
2023/04/28	0.1	58.99	3	59.07	59.00	-2.9	11,833	-0.02%
2023/04/27	0	57.60	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0.1	57.44	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0	58.27	0	0.00	57.50	0	11,854	0.00%
2023/04/24	0	57.96	0	0.00	58.10	0	11,882	0.00%
2023/04/21	0	58.07	0	0.00	57.90	0	12,012	0.00%
2023/04/20	0	57.90	1	57.60	57.90	-1	12,097	-0.01%
2023/04/19	0	58.53	0	0.00	58.20	0	12,308	0.00%
2023/04/18	0.1	58.49	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	2.1	58.41	1.3	58.50	58.50	0.8	12,462	0.01%
2023/04/14	3	57.50	0	57.60	58.60	3	12,465	0.02%
2023/04/13	0.5	57.50	0.2	57.60	57.40	0.3	12,353	0.00%
2023/04/12	0	57.10	3	57.17	57.30	-3	12,300	-0.02%
2023/04/11	0.2	57.04	0	0.00	57.10	0.2	12,297	0.00%
2023/04/10	0.1	57.11	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	2	56.80	0	0.00	56.90	2	12,277	0.02%
2023/04/06	1	56.50	0.1	56.90	56.80	0.9	12,256	0.01%
2023/03/31	0	56.90	0	0.00	56.50	0	12,223	0.00%
2023/03/30	0	56.98	0	0.00	56.80	0	12,212	0.00%
2023/03/29	0.1	56.90	0.1	56.80	56.90	0	12,306	0.00%
2023/03/28	0.1	56.52	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	3	56.20	0	0.00	56.30	3	12,707	0.02%
2023/03/24	0	56.46	0	0.00	56.30	0	13,079	0.00%
2023/03/23	0.1	56.25	0	0.00	56.50	0.1	13,077	0.00%
2023/03/22	2	55.71	1	56.20	56.20	1	13,097	0.01%
2023/03/21	2	55.55	0	0.00	55.30	2	13,028	0.02%
2023/03/20	4.5	55.04	1.5	55.03	55.00	2.9	13,252	0.02%
2023/03/17	7.9	55.67	0.2	55.80	55.50	7.7	13,148	0.06%
2023/03/16	1.2	55.27	2	55.50	55.10	-0.8	13,023	-0.01%
2023/03/15	16.4	56.71	0	0.00	56.50	16.4	12,799	0.13%
2023/03/14	2.6	56.73	0	0.00	56.70	2.6	12,817	0.02%
2023/03/13	1.3	57.60	6	57.57	57.70	-4.7	12,695	-0.04%
2023/03/10	4.8	58.65	0	0.00	58.30	4.8	12,600	0.04%
2023/03/09	11.2	59.60	2	59.90	59.40	9.2	12,587	0.07%
2023/03/08	1.9	59.68	3	59.70	60.00	-1.1	13,017	-0.01%
2023/03/07	0.2	59.89	0	0.00	59.80	0.2	13,258	0.00%
2023/03/06	1	59.70	0.1	60.00	60.00	0.9	13,412	0.01%
2023/03/03	0.1	59.59	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	1.3	58.77	1	59.60	59.40	0.3	13,702	0.00%
2023/03/01	0.4	59.35	0	0.00	59.00	0.4	13,838	0.00%
2023/02/24	0.1	59.91	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	0	59.90	3	60.10	59.80	-3	13,705	-0.02%
2023/02/22	0.3	59.76	1	59.90	59.90	-0.7	13,657	-0.01%
2023/02/21	0.1	60.29	1	60.20	60.20	-0.9	13,571	-0.01%
2023/02/20	8.5	60.49	1	60.60	60.70	7.5	13,746	0.05%
2023/02/17	0.1	60.10	0	0.00	60.30	0.1	13,818	0.00%
2023/02/16	5.2	59.51	0	0.00	59.40	5.2	13,941	0.04%
2023/02/15	0.1	59.68	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	0.1	59.68	0	0.00	60.10	0.1	14,414	0.00%
2023/02/13	1.3	58.85	0	0.00	59.50	1.3	14,449	0.01%
2023/02/10	2.2	58.72	0	0.00	58.90	2.2	14,442	0.02%
2023/02/09	0.3	59.29	0	0.00	59.10	0.3	14,470	0.00%
2023/02/08	1.3	59.26	0	0.00	59.20	1.3	14,506	0.01%
2023/02/07	0	59.60	0	0.00	59.40	0	14,443	0.00%
2023/02/06	0.3	59.58	0	0.00	59.40	0.3	14,380	0.00%
2023/02/03	0.1	60.17	0	0.00	59.80	0.1	14,258	0.00%
2023/02/02	1	59.90	2.1	60.39	60.50	-1.1	14,283	-0.01%
2023/02/01	0	59.90	0	0.00	60.00	0	14,100	0.00%
2023/01/31	0	60.28	1	60.70	60.20	-1	14,018	-0.01%
2023/01/30	0.1	60.36	1	61.40	61.00	-0.9	13,815	-0.01%
2023/01/17	2	59.80	0.1	59.40	59.80	2	13,454	0.01%
2023/01/16	0.1	59.12	0	0.00	59.40	0.1	13,298	0.00%
2023/01/13	1.2	59.13	0	0.00	58.70	1.2	13,228	0.01%
2023/01/12	1	58.60	0	58.30	58.90	1	13,367	0.01%
2023/01/11	0.1	58.14	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	0	58.90	1	59.30	59.20	-1	13,552	-0.01%
2023/01/09	0	59.15	2.8	59.38	59.60	-2.7	13,546	-0.02%
2023/01/06	0	58.00	0	0.00	58.50	0	13,433	0.00%
2023/01/05	0	57.90	0.3	57.70	58.50	-0.3	13,640	0.00%
2023/01/04	0	56.90	2	56.90	57.20	-2	13,576	-0.01%
2023/01/03	2.2	55.52	1.2	56.45	56.40	1	13,773	0.01%
2022/12/30	2	56.70	0	0.00	56.30	2	13,759	0.01%
2022/12/29	0.2	56.13	0	0.00	56.00	0.2	13,846	0.00%
2022/12/28	0.1	56.76	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	0	57.20	0	0.00	57.10	0	14,063	0.00%
2022/12/26	0.1	56.80	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	0	56.60	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0	56.60	1	56.60	56.80	-1	15,006	-0.01%
2022/12/21	0.1	56.37	0	0.00	56.20	0.1	15,258	0.00%
2022/12/20	0.2	55.77	13	56.25	56.20	-12.8	15,379	-0.08%
2022/12/19	0	56.66	0	0.00	56.60	0	15,446	0.00%
2022/12/16	0.6	56.79	0	0.00	56.10	0.6	15,360	0.00%
2022/12/15	0	57.33	0	0.00	57.30	0	15,307	0.00%
2022/12/14	0.1	57.75	1	57.60	57.50	-0.9	15,496	-0.01%
2022/12/13	0.1	57.64	0	0.00	57.60	0.1	15,523	0.00%
2022/12/12	2.5	55.66	0	0.00	57.50	2.5	15,523	0.02%
2022/12/09	0.1	57.60	0	0.00	57.50	0.1	15,492	0.00%
2022/12/08	2	57.00	0	0.00	57.00	2	15,543	0.01%
2022/12/07	0.1	58.40	7	58.50	58.20	-6.9	15,569	-0.04%
2022/12/06	1.2	58.59	3	58.50	58.40	-1.8	15,598	-0.01%
2022/12/05	5	59.70	0	0.00	59.20	5	15,665	0.03%
2022/12/02	5.1	60.10	6	60.15	60.10	-0.9	15,697	-0.01%
2022/12/01	7	60.79	0.3	61.30	60.40	6.7	15,818	0.04%
2022/11/30	5	59.70	13	60.50	60.80	-8	15,651	-0.05%
2022/11/29	5.1	58.12	5	58.70	59.60	0.1	15,187	0.00%
2022/11/28	3.1	57.51	0	0.00	57.90	3.1	14,933	0.02%
2022/11/25	0	57.50	2	58.00	57.90	-2	14,874	-0.01%
2022/11/24	0	57.34	4	57.55	57.70	-4	14,815	-0.03%
2022/11/23	0	56.00	1.1	57.20	57.10	-1	14,784	-0.01%
2022/11/22	0.7	55.70	0	0.00	55.90	0.7	14,719	0.00%
2022/11/21	0	55.34	0.7	55.37	55.50	-0.6	14,781	0.00%
2022/11/18	0	55.50	0	0.00	55.30	0	14,865	0.00%
2022/11/17	0.1	54.98	0	0.00	55.50	0.1	14,939	0.00%
2022/11/16	0.1	55.64	0	0.00	55.50	0.1	15,000	0.00%
2022/11/15	0	56.04	0	0.00	56.40	0	14,972	0.00%
2022/11/14	1.6	56.15	4.2	56.09	56.30	-2.5	14,896	-0.02%
2022/11/11	0	54.50	6	55.35	55.50	-6	14,748	-0.04%
2022/11/10	0.1	53.17	0	0.00	52.80	0.1	14,303	0.00%
2022/11/09	0.1	53.61	0.5	53.50	53.70	-0.4	14,324	0.00%
2022/11/08	0	52.91	3	53.20	53.20	-3	14,272	-0.02%
2022/11/07	0.3	52.77	1	52.80	52.80	-0.7	14,314	0.00%
2022/11/04	0.8	51.79	0	0.00	51.50	0.8	14,616	0.01%
2022/11/03	0.1	51.95	0	0.00	51.70	0.1	14,659	0.00%
2022/11/02	0	51.80	0	0.00	51.90	0	14,696	0.00%
2022/11/01	2	51.60	0	0.00	52.00	2	14,820	0.01%
2022/10/31	0.1	51.30	0.5	51.50	51.00	-0.4	15,003	0.00%
2022/10/28	0	51.30	0	0.00	51.50	0	15,117	0.00%
2022/10/27	12	51.18	13	51.28	51.10	-1	15,265	-0.01%
2022/10/26	7.2	50.09	0	0.00	50.40	7.2	15,365	0.05%
2022/10/25	0.2	49.56	1	49.50	49.95	-0.8	15,349	-0.01%
2022/10/24	0.1	50.00	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	10	49.75	10	49.60	49.65	0	15,610	0.00%
2022/10/20	0	49.65	0	0.00	49.95	0	16,274	0.00%
2022/10/19	5	50.38	3	50.63	50.40	2	16,593	0.01%
2022/10/18	0.1	50.00	0.1	50.44	50.50	0	16,666	0.00%
2022/10/17	1.1	48.75	0	0.00	48.70	1.1	16,711	0.01%
2022/10/14	0.1	48.75	0	0.00	48.45	0.1	16,847	0.00%
2022/10/13	1.1	49.12	0	0.00	48.15	1.1	17,060	0.01%
2022/10/12	0.2	49.82	0	0.00	49.60	0.2	17,138	0.00%
2022/10/11	0.1	49.83	2.1	49.63	49.50	-2	17,391	-0.01%
2022/10/07	2.1	50.61	4.1	50.70	50.70	-2	17,483	-0.01%
2022/10/06	2	50.60	1.1	50.69	50.70	0.9	17,702	0.01%
2022/10/05	1.1	50.52	2	50.50	50.60	-0.9	17,977	-0.01%
2022/10/04	2.3	49.35	4	49.23	49.45	-1.7	18,198	-0.01%
2022/10/03	3.1	49.03	1	48.90	48.90	2.1	18,097	0.01%
2022/09/30	4.2	49.51	1	49.90	49.90	3.2	18,121	0.02%
2022/09/29	2.1	50.17	9	50.08	50.30	-6.9	17,935	-0.04%
2022/09/28	16.2	50.64	23	50.66	50.10	-6.8	17,904	-0.04%
2022/09/27	1.7	52.17	1	52.00	51.90	0.7	17,867	0.00%
2022/09/26	8.5	52.68	0	0.00	52.90	8.5	17,813	0.05%
2022/09/23	1.2	53.88	3	54.20	53.80	-1.8	17,932	-0.01%
2022/09/22	23.8	53.78	21	54.06	54.40	2.8	18,087	0.02%
2022/09/21	6	56.95	0	0.00	56.50	6	17,955	0.03%
2022/09/20	1.3	56.97	15	56.80	56.90	-13.7	17,821	-0.08%
2022/09/19	15.1	56.80	0.2	56.90	56.80	14.9	17,853	0.08%
2022/09/16	0.2	56.68	0	0.00	56.50	0.2	17,869	0.00%
2022/09/14	4	56.86	10	56.60	56.70	-6	17,795	-0.03%
2022/09/13	1.1	57.72	0	0.00	57.70	1.1	17,951	0.01%
2022/09/12	10.1	57.20	10	57.30	57.30	0.1	18,122	0.00%
2022/09/08	20.3	56.21	11	56.29	56.50	9.3	18,203	0.05%
2022/09/07	3.2	56.46	20	56.40	56.10	-16.8	18,272	-0.09%
2022/09/06	20	57.00	0	0.00	56.90	20	18,236	0.11%
2022/09/05	0.2	56.80	0	0.00	56.60	0.2	18,410	0.00%
2022/09/02	0	57.10	0	0.00	56.60	0	18,653	0.00%
2022/08/30	1	57.40	1	57.40	57.30	0	18,747	0.00%
2022/08/29	2.3	57.72	0	0.00	57.60	2.3	18,924	0.01%
2022/08/26	3.6	58.69	0	0.00	58.50	3.6	18,938	0.02%
2022/08/25	1.6	58.48	0	0.00	58.30	1.6	18,981	0.01%
2022/08/24	0.1	58.50	0	0.00	58.30	0.1	19,096	0.00%
2022/08/23	1.1	58.23	0	0.00	58.20	1.1	20,315	0.01%
2022/08/22	1.1	58.82	0	0.00	58.80	1.1	20,608	0.01%
2022/08/19	0.1	59.94	0	0.00	60.00	0.1	20,843	0.00%
2022/08/18	1.4	59.97	2	59.80	60.00	-0.6	21,181	0.00%
2022/08/17	1.1	60.13	1	60.50	60.50	0.1	21,624	0.00%
2022/08/16	0.1	60.10	1	60.10	60.00	-0.9	21,915	0.00%
2022/08/15	0.1	60.40	0	0.00	60.10	0.1	22,460	0.00%
2022/08/12	0	60.10	2.1	59.81	60.00	-2.1	22,599	-0.01%
2022/08/11	2.5	60.00	2	60.00	59.90	0.5	22,914	0.00%
2022/08/10	0.2	58.24	0	0.00	58.20	0.2	23,040	0.00%
2022/08/08	1	57.40	15	57.33	58.10	-14	24,189	-0.06%
2022/08/05	0	0.00	4	56.40	57.00	-4	24,727	-0.02%
2022/08/04	10.2	55.91	0	0.00	56.00	10.2	25,216	0.04%
2022/08/03	0.2	56.04	0	0.00	56.60	0.2	25,415	0.00%
2022/08/02	0.1	56.00	1	55.80	56.60	-0.9	25,976	0.00%
2022/08/01	0	56.90	0	0.00	56.60	0	26,481	0.00%
2022/07/29	9.8	56.36	0	0.00	56.10	9.8	27,374	0.04%
2022/07/28	3.4	56.48	7	55.99	56.30	-3.6	27,378	-0.01%
2022/07/27	12	55.05	3	55.20	55.30	9	27,223	0.03%
2022/07/26	11.9	59.29	6	59.30	59.20	5.9	26,627	0.02%
2022/07/25	0.1	59.19	0	0.00	59.20	0.1	26,269	0.00%
2022/07/22	2.1	58.22	0	0.00	58.40	2.1	26,169	0.01%
2022/07/21	6.4	57.50	6	57.40	58.40	0.4	26,216	0.00%
2022/07/20	7	58.29	2	59.00	58.10	5	26,099	0.02%
2022/07/19	7	58.94	0	0.00	58.60	7	26,050	0.03%
2022/07/18	1.3	59.50	4	58.85	59.60	-2.8	25,942	-0.01%
2022/07/15	6	57.57	20	57.60	57.30	-14	25,728	-0.05%
2022/07/14	0	58.50	0	0.00	58.30	0	25,586	0.00%
2022/07/13	45.3	58.81	0.3	58.50	58.70	45.1	25,488	0.18%
2022/07/12	12.2	56.36	5	56.00	55.80	7.2	25,377	0.03%
2022/07/11	0.2	58.57	20	58.40	58.20	-19.8	25,036	-0.08%
2022/07/08	10.1	59.30	10.8	58.94	58.90	-0.7	25,076	0.00%
2022/07/07	3	57.91	3	58.00	59.20	0	24,927	0.00%
2022/07/06	3.1	58.71	3	59.80	58.20	0.1	24,827	0.00%
2022/07/05	0	60.20	0	0.00	60.30	0	24,783	0.00%
2022/07/04	10.3	57.61	0.2	58.50	57.90	10.1	24,607	0.04%
2022/07/01	4.3	58.15	14	58.53	58.30	-9.7	24,789	-0.04%
2022/06/30	3	60.13	0	0.00	59.80	3	24,569	0.01%
2022/06/29	6.1	60.90	0	0.00	60.80	6.1	24,593	0.02%
2022/06/28	16	61.40	0	0.00	61.60	16	24,565	0.07%
2022/06/27	0	62.40	0	0.00	61.90	0	24,701	0.00%
2022/06/24	0.1	61.84	0	0.00	61.90	0.1	24,659	0.00%
2022/06/23	1	61.01	0.1	61.00	61.10	0.9	24,684	0.00%
2022/06/21	15.1	62.60	16	62.53	63.20	-0.9	24,682	0.00%
2022/06/20	0	60.93	0	0.00	60.20	0	24,679	0.00%
2022/06/17	1.2	61.03	0	0.00	60.80	1.2	24,543	0.00%
2022/06/15	0.1	62.10	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	0.1	62.30	1	62.50	62.00	-0.9	24,679	0.00%
2022/06/13	1.2	61.85	1	61.90	61.80	0.2	24,582	0.00%
2022/06/10	1.1	63.28	0	0.00	62.90	1.1	24,422	0.00%
2022/06/09	3	63.23	0	0.00	63.40	3	24,384	0.01%
2022/06/08	1	63.70	0	0.00	63.80	1	24,372	0.00%
2022/06/06	0.2	64.10	0	0.00	64.00	0.2	24,544	0.00%
2022/06/01	3	63.70	0	0.00	63.60	3	25,783	0.01%
2022/05/31	1	63.60	7	63.79	64.10	-6	25,952	-0.02%
2022/05/30	5	63.10	7	63.06	63.20	-2	24,693	-0.01%
2022/05/27	2	60.70	15	60.85	61.30	-13	24,505	-0.05%
2022/05/26	1	60.10	0	0.00	59.70	1	24,455	0.00%
2022/05/25	11.5	59.52	3	59.50	59.50	8.5	24,745	0.03%
2022/05/24	22.4	60.58	25.3	60.83	60.10	-2.9	24,729	-0.01%
2022/05/23	17.3	60.70	0.3	60.70	60.50	17	24,463	0.07%
2022/05/20	3.3	61.92	2	62.00	61.80	1.3	24,138	0.01%
2022/05/19	9.1	61.71	0	0.00	61.60	9.1	23,987	0.04%
2022/05/18	0.8	63.90	1	63.80	63.70	-0.2	23,626	0.00%
2022/05/17	1.8	61.87	0	0.00	61.60	1.8	23,407	0.01%
2022/05/16	2.3	62.10	0.2	61.80	62.40	2.2	23,070	0.01%
2022/05/13	0.1	63.57	1	62.80	63.50	-0.9	22,557	0.00%
2022/05/12	3.6	63.72	9	63.87	63.30	-5.4	22,023	-0.02%
2022/05/11	1.5	66.10	1	66.00	66.20	0.5	21,432	0.00%
2022/05/10	5	66.98	1	67.00	67.10	4	21,167	0.02%
2022/05/09	8.9	68.54	8.5	68.30	67.80	0.4	20,607	0.00%
2022/05/06	13	70.94	0	0.00	71.30	13	20,087	0.06%
2022/05/05	1.2	74.67	0.1	75.10	74.50	1.2	19,489	0.01%
2022/05/04	0.2	74.26	0	0.00	74.60	0.2	19,498	0.00%
2022/05/03	0.2	73.74	0	0.00	73.70	0.2	19,964	0.00%
2022/04/29	0.1	74.18	0	0.00	74.40	0.1	20,183	0.00%
2022/04/28	0	73.10	1	73.30	73.40	-1	20,493	0.00%
2022/04/27	1.3	73.55	0	0.00	73.20	1.3	20,536	0.01%
2022/04/26	0	74.72	0	0.00	75.10	0	20,477	0.00%
2022/04/25	0.2	74.63	0	0.00	74.80	0.2	20,531	0.00%
2022/04/22	0	74.00	1	74.90	75.90	-1	20,641	0.00%
2022/04/21	2	74.20	0	0.00	74.60	2	20,967	0.01%
2022/04/20	0.1	74.41	2	74.50	74.90	-1.9	21,629	-0.01%
2022/04/19	2.5	73.74	0	0.00	73.50	2.5	22,024	0.01%
2022/04/18	2.4	73.84	0	0.00	73.90	2.4	23,113	0.01%
2022/04/15	0.1	75.42	1	75.20	75.10	-0.9	23,008	0.00%
2022/04/14	0	76.20	0	0.00	75.60	0	23,233	0.00%
2022/04/13	0.1	76.30	0	0.00	76.40	0.1	23,341	0.00%
2022/04/12	0	76.00	0	0.00	75.80	0	23,389	0.00%
2022/04/11	2.6	76.48	1	77.00	76.50	1.6	23,312	0.01%
2022/04/08	2	75.90	0	0.00	76.30	2	23,313	0.01%
2022/04/07	1.1	76.46	1	76.60	76.00	0.1	23,325	0.00%
2022/04/06	0.1	77.47	1	77.20	77.50	-0.9	23,191	0.00%
2022/04/01	0	76.75	1	76.80	77.10	-1	23,165	0.00%
2022/03/31	0	76.10	1	76.60	76.50	-1	22,973	0.00%
2022/03/30	0.1	76.00	3.1	75.84	76.10	-3	22,906	-0.01%
2022/03/29	1	75.20	0	0.00	75.20	1	22,733	0.00%
2022/03/28	0	74.90	0	0.00	75.10	0	22,732	0.00%
2022/03/25	0	75.30	0	0.00	75.00	0	22,702	0.00%
2022/03/24	6.1	74.91	2	75.05	75.50	4.1	22,799	0.02%
2022/03/23	1.2	75.90	2.1	75.99	75.90	-0.9	24,044	0.00%
2022/03/22	6	73.77	1	74.00	74.30	5	23,782	0.02%
2022/03/21	0	74.40	5	74.40	74.30	-5	23,744	-0.02%
2022/03/17	0.1	74.48	3	74.50	74.80	-3	23,610	-0.01%
2022/03/16	0	73.09	0	0.00	73.10	0	23,482	0.00%
2022/03/15	1	72.32	5	72.34	72.70	-4	23,502	-0.02%
2022/03/14	2.1	73.29	1	73.20	72.70	1.1	23,667	0.00%
2022/03/10	0.1	73.80	2	73.80	73.80	-1.9	23,731	-0.01%
2022/03/09	1.9	71.99	12	71.65	71.70	-10.1	23,650	-0.04%
2022/03/08	15.2	70.38	3.2	70.41	70.60	12	23,509	0.05%
2022/03/07	14.3	72.19	4	72.58	71.70	10.3	22,942	0.05%
2022/03/04	4.3	74.53	3	74.70	74.40	1.3	22,811	0.01%
2022/03/02	2	75.50	0	0.00	75.60	2	23,078	0.01%
2022/03/01	1.2	74.61	2.1	75.80	76.20	-0.9	22,997	0.00%
2022/02/25	4.7	75.11	0	0.00	75.10	4.7	22,848	0.02%
2022/02/24	0.3	75.86	1	75.90	75.90	-0.7	22,426	0.00%
2022/02/23	0	76.70	52	76.52	76.50	-52	22,153	-0.23%
2022/02/22	3	76.55	0	0.00	76.50	3	22,435	0.01%
2022/02/21	0	77.60	0	0.00	77.60	0	22,575	0.00%
2022/02/18	10	77.90	0	0.00	77.80	10	23,102	0.04%
2022/02/17	2	78.20	1	78.40	78.20	1	23,247	0.00%
2022/02/16	40.7	77.55	1	77.60	77.80	39.7	23,189	0.17%
2022/02/15	2	77.40	2	77.30	76.60	0	23,115	0.00%
2022/02/14	1.1	76.13	0	0.00	76.10	1.1	23,054	0.00%
2022/02/11	0	77.40	1	77.00	77.30	-1	23,073	0.00%
2022/02/10	1	77.10	1	77.40	77.40	0	23,110	0.00%
2022/02/09	0.1	77.20	0	0.00	77.10	0.1	23,163	0.00%
2022/02/08	0	0.00	3	77.03	76.80	-3	23,129	-0.01%
2022/02/07	1.2	76.30	1	76.20	77.10	0.2	23,051	0.00%
2022/01/26	6.4	75.61	0	0.00	75.60	6.4	22,821	0.03%
2022/01/25	3.9	75.61	2	75.20	75.50	1.9	23,018	0.01%
2022/01/24	0.4	76.38	10	75.75	76.50	-9.6	22,773	-0.04%
2022/01/21	10.3	76.97	1	76.70	76.70	9.3	23,084	0.04%
2022/01/20	2	78.60	0	0.00	78.30	2	22,715	0.01%
2022/01/19	6.2	79.17	0	0.00	78.80	6.2	22,644	0.03%
2022/01/18	0.1	79.30	1.7	79.24	79.40	-1.6	22,617	-0.01%
2022/01/17	1	79.00	5	79.64	78.90	-4	22,492	-0.02%
2022/01/14	6.2	80.53	3	80.10	80.40	3.2	22,259	0.01%
2022/01/13	6	80.90	8.3	80.96	81.60	-2.2	21,985	-0.01%
2022/01/12	3.7	79.48	11.1	79.77	80.00	-7.4	21,365	-0.03%
2022/01/11	15.1	79.05	8	78.79	79.90	7.1	20,931	0.03%
2022/01/10	0.3	76.20	0.1	76.20	76.40	0.2	19,839	0.00%
2022/01/07	13	75.75	1	76.00	75.70	12	19,874	0.06%
2022/01/06	0.1	75.66	0	0.00	75.90	0.1	19,670	0.00%
2022/01/05	1.1	75.52	0	0.00	75.70	1.1	19,602	0.01%
2022/01/04	0.1	75.40	1	75.40	75.30	-0.9	19,658	0.00%
2022/01/03	1	75.30	0	0.00	75.30	1	19,625	0.01%
2021/12/30	1	76.80	5.7	76.66	76.30	-4.7	19,745	-0.02%
2021/12/29	0	0.00	4.5	76.42	76.60	-4.5	19,899	-0.02%
2021/12/28	10	75.90	6	75.60	75.90	4	19,971	0.02%
2021/12/27	0.4	75.33	0	0.00	75.20	0.4	20,035	0.00%
2021/12/24	0.2	75.28	1	75.00	75.20	-0.8	20,450	0.00%
2021/12/22	8	74.49	0	0.00	74.40	8	20,660	0.04%
2021/12/21	1	75.00	0	0.00	74.80	1	20,663	0.00%
2021/12/20	1.7	74.34	0	0.00	74.10	1.7	20,665	0.01%
2021/12/17	3.1	74.71	0	0.00	74.30	3.1	20,632	0.02%
2021/12/16	1	74.70	11	74.61	74.90	-10	19,329	-0.05%
2021/12/14	1.4	74.97	0	0.00	74.90	1.4	20,293	0.01%
2021/12/13	3.3	75.97	0	0.00	75.70	3.3	20,323	0.02%
2021/12/10	1	75.90	1	76.10	75.90	0	20,383	0.00%
2021/12/09	1.1	75.71	7.1	75.90	76.00	-6.1	20,596	-0.03%
2021/12/08	1	75.10	3	75.66	76.00	-2	21,110	-0.01%
2021/12/07	3.1	75.11	1	75.20	75.30	2.1	20,922	0.01%
2021/12/06	0.2	74.07	0	0.00	74.10	0.2	20,895	0.00%
2021/12/03	3	74.00	0	0.00	73.90	3	21,114	0.01%
2021/11/30	4	73.35	316	73.30	73.10	-312	22,098	-1.41%	大賣/鉅額交易
2021/11/29	0	73.75	8	73.19	73.50	-8	21,815	-0.04%
2021/11/26	7	74.34	6	74.38	74.20	1	21,766	0.00%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	0	74.60	0	0.00	74.40	0	22,013	0.00%
2021/11/23	0	0.00	1	74.30	74.30	-1	22,200	0.00%
2021/11/22	0	74.80	1	74.50	74.40	-1	22,115	0.00%
2021/11/19	1	75.11	185	76.29	74.80	-184	22,104	-0.83%	大賣/鉅額交易
2021/11/18	8	76.50	3.1	76.39	76.40	4.9	22,093	0.02%
2021/11/17	513.2	76.07	9	75.13	76.10	504.2	22,097	2.28%	大買/鉅額交易
2021/11/16	0.1	73.82	0	0.00	74.00	0.1	21,727	0.00%
2021/11/15	2.1	74.10	1	74.10	74.00	1.1	21,793	0.00%
2021/11/12	1.1	73.31	0	0.00	73.30	1.1	21,758	0.01%
2021/11/11	3	73.03	1	73.00	73.00	2	21,928	0.01%
2021/11/10	1	73.00	1	72.80	73.00	0	22,005	0.00%
2021/11/09	1	73.30	2	73.20	73.10	-1	21,976	0.00%
2021/11/08	9.2	73.52	2	73.50	73.60	7.2	22,005	0.03%
2021/11/05	2	72.15	6.3	72.29	72.50	-4.3	22,472	-0.02%
2021/11/04	3	72.63	3	72.50	72.50	0	22,426	0.00%
2021/11/03	2	72.65	1	72.40	72.70	1	22,518	0.00%
2021/11/02	6	72.68	43	72.57	72.60	-37	22,465	-0.16%
2021/11/01	2	73.20	11	73.21	73.10	-9	22,134	-0.04%
2021/10/29	16	73.53	24	73.51	73.60	-8	21,917	-0.04%
2021/10/28	1	74.60	0	0.00	74.50	1	21,354	0.00%
2021/10/27	0.2	75.02	0	0.00	75.00	0.2	21,533	0.00%
2021/10/26	44	75.14	0	0.00	75.50	44	21,825	0.20%
2021/10/22	1	74.30	0	0.00	74.10	1	22,412	0.00%
2021/10/21	6	73.90	10	74.61	74.80	-4	22,994	-0.02%
2021/10/20	3	74.20	3	74.40	74.30	0	23,928	0.00%
2021/10/19	71	75.10	70	75.00	74.80	1	24,513	0.00%
2021/10/18	0	75.40	0	0.00	75.10	0	25,018	0.00%
2021/10/15	7	74.87	1	75.30	75.10	6	25,417	0.02%
2021/10/14	0.1	74.70	4	74.90	74.40	-3.9	25,773	-0.02%
2021/10/13	0	74.50	7	74.50	74.50	-7	26,599	-0.03%
2021/10/12	2	74.20	0	0.00	74.80	2	27,409	0.01%
2021/10/08	0	75.80	0	0.00	75.30	0	27,716	0.00%
2021/10/07	11	75.77	2	76.30	75.50	9	28,192	0.03%
2021/10/06	1.1	74.15	5	74.88	74.70	-3.9	28,474	-0.01%
2021/10/05	5.2	73.45	5	73.30	73.80	0.2	29,237	0.00%
2021/10/04	11	74.55	10	74.30	74.40	1	29,236	0.00%
2021/10/01	21.7	75.76	37.1	75.19	75.40	-15.4	29,267	-0.05%
2021/09/30	21	76.76	0	77.10	76.70	21	28,911	0.07%
2021/09/29	0	76.90	4	77.00	76.70	-4	28,935	-0.01%
2021/09/28	15	77.03	12	76.90	77.50	3	28,835	0.01%
2021/09/27	0.3	77.90	0	0.00	77.70	0.3	28,897	0.00%
2021/09/24	13	78.06	0	0.00	77.50	13	28,910	0.05%
2021/09/22	10.5	76.81	3	76.70	77.10	7.5	29,044	0.03%
2021/09/17	5.4	79.50	23	79.60	78.80	-17.7	28,590	-0.06%
2021/09/16	22.1	81.41	0	0.00	80.70	22.1	28,189	0.08%
2021/09/15	1.2	80.82	0	0.00	81.40	1.2	28,051	0.00%
2021/09/14	5.8	81.27	1	82.30	80.80	4.8	27,943	0.02%
2021/09/13	3	78.78	27	78.98	81.40	-24	27,843	-0.09%
2021/09/10	3	77.70	1	77.60	77.60	2	27,755	0.01%
2021/09/09	0.1	76.96	10	76.90	77.40	-9.9	28,035	-0.04%
2021/09/08	8.2	77.18	2	77.50	77.40	6.2	27,917	0.02%
2021/09/07	4.1	77.86	3	78.20	78.10	1.1	27,716	0.00%
2021/09/06	42.5	78.08	3	78.27	77.20	39.5	27,656	0.14%
2021/09/03	3	84.80	3	84.20	84.80	0	27,059	0.00%
2021/09/02	6.9	83.13	12	82.70	82.70	-5.1	26,702	-0.02%
2021/09/01	1	84.20	2	85.20	84.20	-1	26,371	0.00%
2021/08/31	3	84.27	0	0.00	85.00	3	26,181	0.01%
2021/08/30	10	83.80	4	83.53	84.80	6	25,889	0.02%
2021/08/27	3	83.43	16	82.09	83.50	-13	25,694	-0.05%
2021/08/26	0.7	81.00	0.1	81.10	81.30	0.6	25,664	0.00%
2021/08/25	1.1	80.33	1	80.00	80.80	0.1	25,798	0.00%
2021/08/24	0	0.00	5.1	79.90	80.40	-5.1	25,725	-0.02%
2021/08/23	2.2	78.86	2	78.90	79.00	0.2	25,584	0.00%
2021/08/20	6	76.20	2	76.30	76.50	4	25,472	0.02%
2021/08/19	1.1	76.92	2	77.00	77.00	-0.9	26,040	0.00%
2021/08/18	0	0.00	0.1	78.00	78.00	-0.1	25,902	0.00%
2021/08/17	5	77.30	1	77.30	78.20	4	26,016	0.02%
2021/08/16	3.1	76.96	10	76.40	76.50	-6.9	25,957	-0.03%
2021/08/13	0	78.10	4	78.23	78.10	-4	26,571	-0.01%
2021/08/11	3.1	78.69	5.1	79.27	79.20	-2	27,129	-0.01%
2021/08/10	2	76.20	1	76.10	76.00	1	27,455	0.00%
2021/08/09	3.1	76.07	1	75.40	76.10	2.1	28,302	0.01%
2021/08/06	2.1	76.39	1	76.00	76.00	1.1	28,733	0.00%
2021/08/05	1	76.20	0	0.00	76.30	1	29,698	0.00%
2021/08/04	0	0.00	1	76.30	76.30	-1	31,868	0.00%
2021/08/03	2	75.95	0	0.00	76.40	2	33,264	0.01%
2021/08/02	1	75.00	0.4	75.40	76.50	0.6	34,382	0.00%
2021/07/30	0	0.00	0.1	75.20	75.00	-0.1	34,549	0.00%
2021/07/29	2	76.30	0.2	75.90	75.80	1.8	34,671	0.01%
2021/07/28	5.3	74.92	25.2	74.87	75.60	-19.9	35,189	-0.06%
2021/07/27	20.4	77.81	13	76.51	76.40	7.4	35,754	0.02%
2021/07/26	13.8	80.41	0	0.00	78.50	13.8	36,651	0.04%
2021/07/23	2	83.75	23	84.58	85.00	-21	35,783	-0.06%
2021/07/22	2	82.80	20	83.39	84.10	-18	35,413	-0.05%
2021/07/21	3	81.63	9	82.12	81.80	-6	35,067	-0.02%
2021/07/20	18.5	81.53	4.9	81.82	81.50	13.6	35,157	0.04%
2021/07/19	9.5	83.82	4	84.33	83.00	5.5	34,832	0.02%
2021/07/16	18	81.12	51.3	82.01	82.90	-33.3	34,503	-0.10%
2021/07/15	3	79.80	0	0.00	79.50	3	33,951	0.01%
2021/07/14	10.1	77.55	16	78.08	78.10	-5.9	33,901	-0.02%
2021/07/13	3	76.37	7	77.09	76.20	-4	33,916	-0.01%
2021/07/12	21	77.92	11.3	76.82	76.10	9.7	33,786	0.03%
2021/07/09	1.6	74.21	0	0.00	74.20	1.6	33,694	0.00%
2021/07/08	3	74.40	2	74.45	74.80	1	33,692	0.00%
2021/07/07	0	73.80	0	0.00	74.00	0	33,896	0.00%
2021/07/06	0.1	73.70	5.5	74.00	73.70	-5.4	34,220	-0.02%
2021/07/05	1.2	73.89	10.1	73.85	73.90	-9	34,315	-0.03%
2021/07/02	1	73.10	0	0.00	72.90	1	34,431	0.00%
2021/07/01	8.6	73.45	1	73.50	73.40	7.6	34,570	0.02%
2021/06/30	1	73.60	2	73.75	73.90	-1	34,764	0.00%
2021/06/29	5.6	72.60	0	0.00	72.60	5.6	35,045	0.02%
2021/06/28	0.1	73.20	0	0.00	73.20	0.1	35,424	0.00%
2021/06/25	1	72.40	1	72.50	72.90	0	35,800	0.00%
2021/06/24	0	0.00	2	71.90	71.90	-2	35,812	-0.01%
2021/06/23	0	0.00	4	71.40	71.80	-4	36,140	-0.01%
2021/06/22	0	0.00	2	71.00	70.70	-2	36,335	-0.01%
2021/06/21	19.4	69.92	3	69.93	70.00	16.4	36,352	0.05%
2021/06/18	0	0.00	2	71.31	71.30	-2	36,089	-0.01%
2021/06/17	2	72.10	1	72.10	72.30	1	35,879	0.00%
2021/06/16	4	72.63	0	0.00	72.60	4	36,428	0.01%
2021/06/15	1.1	73.20	1	73.10	73.00	0.1	36,476	0.00%
2021/06/11	1	74.19	6	74.02	73.80	-5	36,693	-0.01%
2021/06/10	0	73.40	2	73.75	73.80	-2	36,729	-0.01%
2021/06/08	5.9	73.15	0	0.00	73.70	5.9	37,549	0.02%
2021/06/07	0.2	72.90	0	0.00	73.20	0.2	38,854	0.00%
2021/06/04	4.3	72.65	0	0.00	72.90	4.3	39,203	0.01%
2021/06/03	5	73.68	0.4	73.70	73.60	4.6	39,914	0.01%
2021/06/02	1	73.10	2	74.05	74.50	-1	40,087	0.00%
2021/06/01	0	0.00	4.1	72.65	73.00	-4.1	39,920	-0.01%
2021/05/31	1	72.20	22.3	72.08	72.30	-21.3	40,115	-0.05%
2021/05/28	20	71.80	3	71.73	72.00	17	40,194	0.04%
2021/05/27	2.3	71.06	6	70.50	71.60	-3.7	40,267	-0.01%
2021/05/25	1.2	71.92	0	0.00	71.90	1.2	41,177	0.00%
2021/05/24	1.1	71.50	0	0.00	72.00	1.1	41,309	0.00%
2021/05/21	7.2	72.66	22	73.42	72.00	-14.8	41,400	-0.04%
2021/05/20	12	69.68	0	0.00	70.20	12	40,820	0.03%
2021/05/19	2	70.30	5.5	70.51	70.60	-3.5	40,702	-0.01%
2021/05/18	7	70.54	7	70.57	71.40	0	40,660	0.00%
2021/05/17	11.3	67.11	8	66.64	65.60	3.3	40,601	0.01%
2021/05/14	4.1	69.97	4	70.08	69.60	0.1	39,774	0.00%
2021/05/13	26.5	69.44	17	68.76	68.60	9.5	39,246	0.02%
2021/05/12	29	69.30	15	68.93	70.00	14	38,421	0.04%
2021/05/11	19	77.25	27	75.80	74.80	-8	36,694	-0.02%
2021/05/10	8	74.18	18	75.53	76.60	-10	35,260	-0.03%
2021/05/07	5.1	70.49	2.1	70.59	70.80	3	34,384	0.01%
2021/05/06	8.4	69.51	1	69.90	69.60	7.4	34,193	0.02%
2021/05/05	3.1	69.47	23	68.50	69.50	-19.9	33,736	-0.06%
2021/05/04	26.1	68.38	11.3	67.95	67.40	14.8	33,156	0.04%
2021/05/03	10	70.16	34	70.24	68.80	-24	32,463	-0.07%
2021/04/29	2.1	64.41	12	64.40	64.20	-9.9	31,048	-0.03%
2021/04/28	0	65.00	3	65.27	65.10	-3	30,854	-0.01%
2021/04/27	2.1	64.21	1	64.20	64.90	1.1	30,724	0.00%
2021/04/26	0	0.00	10.1	63.67	64.10	-10.1	30,536	-0.03%
2021/04/23	0	0.00	80	61.00	61.30	-80	30,234	-0.26%
2021/04/22	2	61.40	5	61.10	61.10	-3	30,326	-0.01%
2021/04/20	3	61.53	2	62.10	61.80	1	30,043	0.00%
2021/04/19	9	61.29	1	61.39	61.80	8	30,178	0.03%
2021/04/16	2	59.45	0	0.00	60.00	2	30,110	0.01%
2021/04/15	3	58.20	17	58.91	60.00	-14	30,284	-0.05%
2021/04/14	9.1	57.00	21	56.92	57.10	-11.9	29,598	-0.04%
2021/04/13	80.1	58.30	10	57.92	57.80	70.1	29,559	0.24%
2021/04/12	1	57.80	5	57.80	58.00	-4	29,197	-0.01%
2021/04/09	2	56.35	23.2	56.36	56.40	-21.2	28,971	-0.07%
2021/04/08	7	56.91	3	57.17	56.90	4	28,985	0.01%
2021/04/07	6	57.13	12	57.25	57.50	-6	29,180	-0.02%
2021/04/06	25.1	57.74	9	57.73	57.30	16.1	28,913	0.06%
2021/04/01	30	57.67	3	57.87	57.80	27	28,624	0.09%
2021/03/31	3	57.07	2	57.30	56.80	1	28,086	0.00%
2021/03/30	0	56.80	7.5	56.16	56.80	-7.5	27,757	-0.03%
2021/03/29	0.3	55.83	2	55.80	55.90	-1.7	27,361	-0.01%
2021/03/26	0	0.00	9	55.30	55.50	-9	27,328	-0.03%
2021/03/25	2	55.10	4	55.00	55.30	-2	27,357	-0.01%
2021/03/24	9	54.31	3	54.33	54.40	6	27,212	0.02%
2021/03/23	2	54.80	1	54.50	54.50	1	27,030	0.00%
2021/03/22	10	53.50	2	54.00	53.90	8	26,920	0.03%
2021/03/19	4	53.80	0	0.00	53.70	4	27,234	0.01%
2021/03/18	2	54.75	0	0.00	54.40	2	26,995	0.01%
2021/03/17	4	54.68	0	0.00	54.50	4	27,457	0.01%
2021/03/16	10	55.66	2	55.35	55.40	8	27,420	0.03%
2021/03/15	6.2	55.95	6	55.75	55.50	0.2	27,388	0.00%
2021/03/12	4	54.95	2	54.95	54.90	2	27,099	0.01%
2021/03/11	0	56.60	4	56.08	55.40	-4	26,922	-0.01%
2021/03/10	0	0.00	18	53.69	54.00	-18	25,773	-0.07%
2021/03/09	32	53.60	45.7	53.56	53.70	-13.7	25,454	-0.05%
2021/03/08	0.1	51.95	30.1	52.40	52.10	-30	24,877	-0.12%
2021/03/05	3	50.40	0	0.00	50.80	3	24,534	0.01%
2021/03/04	6	50.63	3	50.57	50.60	3	25,238	0.01%
2021/03/03	10	51.00	10.1	50.74	51.00	-0.1	25,089	0.00%
2021/03/02	1.1	50.66	7	50.96	50.10	-5.9	24,982	-0.02%
2021/02/26	11.1	50.57	2	51.10	49.90	9.1	24,694	0.04%
2021/02/25	4.1	50.85	5	51.20	51.70	-0.9	23,847	0.00%
2021/02/24	0	0.00	0.1	49.90	50.00	-0.1	23,128	0.00%
2021/02/23	7	49.71	3	49.83	49.75	4	22,937	0.02%
2021/02/22	7	49.43	1.1	49.85	48.95	5.9	22,702	0.03%
2021/02/19	8.2	49.08	1	49.00	49.10	7.2	22,644	0.03%
2021/02/18	6.1	49.69	4	49.80	49.20	2.1	22,724	0.01%
2021/02/17	1.1	49.03	12	49.07	48.90	-10.9	22,516	-0.05%
2021/02/05	0	0.00	23	47.26	46.90	-23	21,815	-0.11%
2021/02/04	2	47.15	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0	0.00	2	47.43	47.60	-2	22,835	-0.01%
2021/02/02	0	47.00	7.2	47.18	47.25	-7.2	22,979	-0.03%
2021/02/01	0	0.00	1	46.00	45.95	-1	22,665	0.00%
2021/01/29	1	45.95	1	46.15	45.55	0	22,644	0.00%
2021/01/28	1.1	46.01	0	0.00	46.20	1.1	22,410	0.00%
2021/01/27	0.1	46.80	1	46.90	46.80	-0.9	22,191	0.00%
2021/01/26	5	46.66	30	46.65	46.50	-25	22,119	-0.11%
2021/01/25	0.1	47.00	1	47.60	47.40	-0.9	21,928	0.00%
2021/01/22	0	0.00	1	46.45	46.25	-1	21,726	0.00%
2021/01/21	0	46.35	0	0.00	46.20	0	21,634	0.00%
2021/01/20	0	0.00	1	46.15	46.20	-1	21,583	0.00%
2021/01/19	0.1	47.25	1	47.45	47.25	-0.9	21,378	0.00%
2021/01/18	4	46.83	0.5	46.86	46.95	3.5	21,305	0.02%
2021/01/15	1	48.00	1.5	47.68	47.60	-0.5	21,046	0.00%
2021/01/14	1	48.30	3	48.22	48.45	-2	20,910	-0.01%
2021/01/13	1.1	48.06	12.5	48.09	48.30	-11.4	20,703	-0.05%
2021/01/12	11	48.02	5.3	47.97	47.75	5.7	20,349	0.03%
2021/01/11	3.8	47.54	6.4	47.44	47.40	-2.6	19,832	-0.01%
2021/01/08	0	47.35	5	47.10	47.45	-5	19,420	-0.03%
2021/01/07	1	46.20	11	46.21	46.20	-10	18,928	-0.05%
2021/01/06	0.1	45.65	7	45.94	45.60	-6.9	18,827	-0.04%
2021/01/05	1	46.30	58	45.96	46.35	-57	18,643	-0.31%
2021/01/04	1	46.25	0	0.00	46.25	1	18,599	0.01%
2020/12/31	12	46.70	4	46.83	46.75	8	18,506	0.04%
2020/12/30	55	46.51	9	46.61	46.90	46	18,315	0.25%
2020/12/28	3.1	45.32	0	0.00	45.55	3.1	18,096	0.02%
2020/12/25	1.5	45.55	1	45.45	45.50	0.5	18,122	0.00%
2020/12/24	3	45.45	0	0.00	45.55	3	18,141	0.02%
2020/12/23	0	0.00	1	44.80	44.80	-1	17,948	-0.01%
2020/12/22	2	45.18	0	0.00	44.90	2	17,960	0.01%
2020/12/21	2	45.35	0	0.00	45.50	2	18,211	0.01%
2020/12/18	0	0.00	2	46.70	46.00	-2	18,064	-0.01%
2020/12/16	0.1	46.35	1.1	46.07	46.35	-1	18,050	-0.01%
2020/12/15	7	45.89	6	46.34	45.85	1	18,040	0.01%
2020/12/14	0.2	47.20	4	47.69	47.30	-3.8	17,640	-0.02%
2020/12/11	5	46.95	13	47.11	47.20	-8	17,326	-0.05%
2020/12/10	2	45.70	0	0.00	45.65	2	16,697	0.01%
2020/12/08	8	44.98	2	44.93	45.40	6	16,584	0.04%
2020/12/07	0	0.00	3	45.47	45.60	-3	16,494	-0.02%
2020/12/04	1	45.05	2	44.85	45.15	-1	16,320	-0.01%
2020/12/03	2	44.35	0	0.00	44.45	2	16,105	0.01%
2020/12/02	4	44.63	0	0.00	44.55	4	15,890	0.03%
2020/12/01	1	44.70	2	44.75	44.80	-1	15,675	-0.01%
2020/11/30	8	45.25	0	0.00	44.30	8	15,570	0.05%
2020/11/27	54.1	45.59	0	0.00	45.65	54.1	14,834	0.36%
2020/11/26	8	45.44	0	0.00	45.60	8	14,746	0.05%
2020/11/25	0	45.00	5	45.14	45.15	-5	14,672	-0.03%
2020/11/24	1	45.05	0	0.00	44.95	1	14,637	0.01%
2020/11/23	0	0.00	4	45.40	45.50	-4	14,581	-0.03%
2020/11/20	4	44.73	11	44.71	44.90	-7	14,590	-0.05%
2020/11/19	1	45.35	0	0.00	45.25	1	14,975	0.01%
2020/11/18	3	45.55	1	45.55	45.50	2	14,881	0.01%
2020/11/17	4	45.61	6	45.48	45.55	-2	14,877	-0.01%
2020/11/16	5.1	45.45	7	45.52	45.55	-1.9	14,813	-0.01%
2020/11/13	0.1	45.20	2	45.23	45.30	-1.9	14,784	-0.01%
2020/11/12	2	45.18	11	44.98	45.20	-9	14,647	-0.06%
2020/11/11	12	44.85	15	44.97	45.55	-3	14,376	-0.02%
2020/11/10	9	43.49	2	43.53	43.60	7	13,554	0.05%
2020/11/09	0	42.50	0	0.00	42.70	0	13,328	0.00%
2020/11/06	0	41.80	0	0.00	41.95	0	13,253	0.00%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/27	1.1	41.35	0	0.00	41.30	1.1	13,626	0.01%
2020/10/26	0.1	41.60	0	0.00	41.70	0.1	13,648	0.00%
2020/10/21	0	41.45	0	0.00	41.40	0	13,621	0.00%
2020/10/14	0.1	41.80	4	41.65	41.80	-3.9	13,725	-0.03%
2020/10/13	4	41.45	0	0.00	41.45	4	13,582	0.03%
2020/10/12	0	41.45	0	0.00	41.45	0	13,601	0.00%
2020/10/06	0.2	41.55	0	0.00	41.50	0.2	13,534	0.00%
2020/10/05	1	41.35	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	7	41.75	41.90	-7	13,544	-0.05%
2020/09/29	0.1	41.65	0	0.00	41.65	0.1	13,566	0.00%
2020/09/28	1.1	40.99	0	0.00	41.30	1.1	13,654	0.01%
2020/09/25	0.1	40.90	0	0.00	40.80	0.1	13,727	0.00%
2020/09/24	8	40.64	0	0.00	40.60	8	13,700	0.06%
2020/09/16	0.1	43.65	0	0.00	43.75	0.1	13,096	0.00%
2020/09/15	0.1	43.65	0	0.00	43.75	0.1	13,018	0.00%
2020/09/14	0.1	43.60	0	0.00	43.65	0.1	13,087	0.00%
2020/09/11	1	43.30	0	0.00	43.45	1	13,010	0.01%
2020/09/10	0	42.90	0	0.00	43.05	0	12,965	0.00%
2020/09/08	0	0.00	3	42.50	42.50	-3	12,825	-0.02%
2020/09/03	0	0.00	3	42.45	42.75	-3	13,311	-0.02%
2020/09/02	1	42.30	0	0.00	42.20	1	13,346	0.01%
2020/09/01	1	42.45	0	0.00	42.80	1	13,346	0.01%
2020/08/31	3	43.33	1	43.05	42.80	2	13,272	0.02%
2020/08/28	0.1	43.25	0	0.00	43.30	0.1	13,213	0.00%
2020/08/27	2	42.95	0	0.00	43.10	2	13,266	0.02%
2020/08/25	0.1	43.30	8	43.09	43.40	-7.9	13,156	-0.06%
2020/08/21	0	41.80	0	0.00	41.80	0	12,897	0.00%
2020/08/20	8	41.94	0	0.00	41.40	8	12,766	0.06%
2020/08/19	0	0.00	26	43.18	42.75	-26	12,709	-0.20%
2020/08/17	0.2	42.40	3	42.43	42.50	-2.8	12,560	-0.02%
2020/08/14	3	41.68	0	0.00	41.85	3	12,580	0.02%
2020/08/13	0	0.00	14	42.05	42.00	-14	12,658	-0.11%
2020/08/11	0	0.00	1	42.00	41.75	-1	12,660	-0.01%
2020/08/10	4.1	41.46	2	41.60	41.75	2.1	12,546	0.02%
2020/08/07	6	41.32	0	0.00	41.15	6	12,544	0.05%
2020/08/06	1	41.30	1	41.65	41.55	0	12,531	0.00%
2020/08/04	2	41.35	0	0.00	41.30	2	12,604	0.02%
2020/08/03	1	41.25	3	41.45	41.25	-2	12,627	-0.02%
2020/07/31	10	41.70	0	0.00	41.75	10	12,603	0.08%
2020/07/29	0.1	41.80	0	0.00	41.80	0.1	12,418	0.00%
2020/07/28	2.1	41.85	0	0.00	41.70	2.1	12,617	0.02%
2020/07/27	1	42.05	0	0.00	41.80	1	12,746	0.01%
2020/07/24	13	42.03	0	0.00	42.00	13	12,880	0.10%
2020/07/22	0	0.00	2	43.05	43.10	-2	12,889	-0.02%
2020/07/20	0.1	42.65	0	0.00	42.65	0.1	12,732	0.00%
2020/07/17	0	42.80	8	42.91	42.80	-8	12,866	-0.06%
2020/07/16	0.1	42.70	0	0.00	42.85	0.1	13,060	0.00%
2020/07/15	0.6	42.75	0	0.00	42.80	0.6	13,046	0.00%
2020/07/14	1	42.75	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0.1	42.90	0	0.00	43.00	0.1	13,365	0.00%
2020/07/10	0	42.45	1	43.00	42.40	-1	13,490	-0.01%
2020/07/09	0.1	42.85	0	0.00	42.80	0.1	13,702	0.00%
2020/07/07	0	0.00	9	43.20	43.30	-9	13,722	-0.07%
2020/07/06	0	0.00	2	43.30	43.30	-2	13,742	-0.01%
2020/07/03	0.1	42.80	0	0.00	42.80	0.1	13,867	0.00%
2020/07/02	12	42.29	0	0.00	42.10	12	14,007	0.09%
2020/06/30	20.1	43.82	8	43.90	43.90	12.1	14,307	0.08%
2020/06/29	0.1	43.80	0	0.00	43.80	0.1	14,241	0.00%
2020/06/23	0	0.00	28	43.80	44.00	-28	14,476	-0.19%
2020/06/22	27.1	43.45	4	43.49	43.60	23.1	14,552	0.16%
2020/06/19	3	43.70	1	43.80	43.60	2	14,773	0.01%
2020/06/18	0.1	43.85	0	0.00	43.85	0.1	14,934	0.00%
2020/06/17	1	44.15	23	44.26	44.30	-22	15,019	-0.15%
2020/06/16	0.1	43.80	0	0.00	44.10	0.1	15,493	0.00%
2020/06/15	1.2	43.10	0	0.00	43.10	1.2	16,095	0.01%
2020/06/12	0	0.00	2	42.70	43.25	-2	16,407	-0.01%
2020/06/11	1	43.50	1	45.00	43.60	0	16,848	0.00%
2020/06/10	0.1	44.50	1	44.20	44.60	-0.9	17,044	-0.01%
2020/06/09	10	43.92	29	44.00	44.00	-19	17,833	-0.11%
2020/06/08	1	43.75	0	0.00	43.85	1	18,181	0.01%
2020/06/05	0	43.50	0	0.00	43.50	0	18,324	0.00%
2020/06/04	1	43.35	1	43.50	43.55	0	18,566	0.00%
2020/06/03	0.1	43.35	0	0.00	43.55	0.1	18,973	0.00%
2020/06/02	0	0.00	12	42.91	42.95	-12	18,957	-0.06%
2020/06/01	0	0.00	2	42.75	42.50	-2	18,967	-0.01%
2020/05/29	0	42.30	0	0.00	42.40	0	18,961	0.00%
2020/05/28	0.1	42.05	0	0.00	42.05	0.1	18,742	0.00%
2020/05/27	0	0.00	15	42.60	42.65	-15	18,852	-0.08%
2020/05/26	0	0.00	2	42.70	42.45	-2	18,940	-0.01%
2020/05/22	0	0.00	1	41.90	41.70	-1	18,881	-0.01%
2020/05/21	0	42.60	3	42.43	42.70	-3	18,910	-0.02%
2020/05/20	0	42.25	2	42.10	42.25	-2	18,801	-0.01%
2020/05/19	0.1	42.00	0	0.00	42.00	0.1	18,690	0.00%
2020/05/15	5.1	41.12	0	0.00	41.15	5.1	18,430	0.03%
2020/05/14	5	40.74	4	40.70	40.55	1	18,263	0.01%
2020/05/13	5	40.90	1	40.80	40.95	4	18,156	0.02%
2020/05/12	5	41.00	1	41.10	41.20	4	18,167	0.02%
2020/05/11	10	41.50	0	0.00	41.20	10	18,225	0.05%
2020/05/08	1.1	40.75	0	0.00	40.65	1.1	18,241	0.01%
2020/05/05	6	40.75	0	0.00	40.65	6	18,380	0.03%
2020/05/04	6	40.81	0	0.00	40.75	6	18,411	0.03%
2020/04/30	0	0.00	5	42.00	42.30	-5	18,225	-0.03%
2020/04/29	0	41.05	0	0.00	41.05	0	18,188	0.00%
2020/04/28	0.1	40.30	0	0.00	40.30	0.1	18,182	0.00%
2020/04/27	1	39.90	0	0.00	40.10	1	18,723	0.01%
2020/04/23	5	39.50	0	0.00	39.60	5	18,723	0.03%
2020/04/22	4	38.68	0	0.00	39.45	4	18,721	0.02%
2020/04/21	10	39.10	0	0.00	39.00	10	18,670	0.05%
2020/04/20	10	40.15	2	40.35	40.10	8	18,566	0.04%
2020/04/17	0	0.00	1	40.70	40.60	-1	18,610	-0.01%
2020/04/16	1	40.25	0	0.00	40.20	1	18,482	0.01%
2020/04/15	1.1	40.78	0	0.00	41.05	1.1	18,295	0.01%
2020/04/14	0	40.65	0	0.00	40.65	0	18,190	0.00%
2020/04/13	0	0.00	15	39.45	39.50	-15	18,003	-0.08%
2020/04/10	9.1	39.02	0	0.00	39.20	9.1	17,881	0.05%
2020/04/09	2	38.20	0	0.00	38.20	2	17,767	0.01%
2020/04/06	1	37.20	0	0.00	37.30	1	17,181	0.01%
2020/04/01	10.1	37.55	0	0.00	37.40	10.1	16,908	0.06%
2020/03/31	3	37.72	0	0.00	37.55	3	16,767	0.02%
2020/03/27	10	38.00	1	38.20	38.30	9	16,359	0.06%
2020/03/26	0	0.00	2	37.55	37.30	-2	16,114	-0.01%
2020/03/25	3	36.80	2	37.20	37.10	1	16,112	0.01%
2020/03/24	4	36.33	1	36.80	36.25	3	15,922	0.02%
2020/03/23	1	36.10	0	0.00	36.00	1	15,817	0.01%
2020/03/20	0.3	37.50	1	36.90	37.50	-0.7	15,842	0.00%
2020/03/19	4	35.46	0	0.00	34.85	4	15,428	0.03%
2020/03/18	1	36.80	0	0.00	36.85	1	15,332	0.01%
2020/03/17	4	37.30	0	0.00	37.35	4	15,127	0.03%
2020/03/16	6	38.53	0	0.00	38.05	6	14,810	0.04%
2020/03/13	1	37.60	1	38.00	39.65	0	14,425	0.00%
2020/03/12	5	41.05	1	40.85	40.50	4	13,472	0.03%
2020/03/11	1	42.50	3	42.15	42.15	-2	13,056	-0.02%
2020/03/09	6	42.42	0	0.00	42.35	6	12,848	0.05%
2020/03/05	3	45.07	0	0.00	45.15	3	12,347	0.02%
2020/03/02	0.1	44.05	0	0.00	43.95	0.1	12,678	0.00%
2020/02/24	1	44.95	0	0.00	45.00	1	13,338	0.01%
2020/02/21	0	45.80	0	0.00	45.70	0	13,244	0.00%
2020/02/20	0.1	46.10	0	0.00	46.10	0.1	13,321	0.00%
2020/02/18	0.3	46.00	0	0.00	46.00	0.3	13,310	0.00%
2020/02/17	1	45.65	0	0.00	45.95	1	13,316	0.01%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	3	46.55	46.35	-3	13,455	-0.02%
2020/02/11	0	0.00	5	45.90	46.00	-5	13,347	-0.04%
2020/02/10	0.1	45.15	0	0.00	45.15	0.1	13,575	0.00%
2020/02/05	0.2	45.40	0	0.00	45.40	0.2	13,961	0.00%
2020/02/04	2	44.95	4	45.00	45.05	-2	13,912	-0.01%
2020/02/03	0	0.00	34	44.06	44.15	-34	13,979	-0.24%
2020/01/31	1	45.10	0	0.00	45.05	1	13,806	0.01%
2020/01/30	5.1	45.29	37	44.86	45.00	-31.9	13,719	-0.23%
2020/01/20	3	47.05	4	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	3	47.15	47.15	-3	13,064	-0.02%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/15	0	0.00	2	47.05	46.80	-2	12,907	-0.02%
2020/01/14	2.1	47.04	6	47.00	47.00	-3.9	12,838	-0.03%
2020/01/13	0	46.80	4	46.84	46.80	-4	12,734	-0.03%
2020/01/10	0.1	46.20	8	46.43	46.40	-7.9	12,676	-0.06%
2020/01/09	0	0.00	10.2	45.95	46.00	-10.2	12,608	-0.08%
2020/01/08	4	45.85	0	0.00	45.80	4	12,623	0.03%
2020/01/03	0.1	46.70	2	46.85	46.75	-2	12,558	-0.02%
2019/12/30	0.1	46.65	0	0.00	46.70	0.1	12,500	0.00%
2019/12/25	5	46.35	0	0.00	46.45	5	12,509	0.04%
2019/12/23	0	46.55	0	0.00	46.65	0	12,613	0.00%
2019/12/19	0	0.00	5	46.70	46.75	-5	12,514	-0.04%
2019/12/18	0	0.00	1	46.50	46.75	-1	12,459	-0.01%
2019/12/17	39	46.57	0	0.00	46.50	39	12,454	0.31%
2019/12/16	1.1	46.92	2	47.15	46.60	-0.9	12,268	-0.01%
2019/12/13	2	47.00	37	46.85	47.15	-35	12,136	-0.29%
2019/12/12	0	0.00	2	46.15	46.05	-2	11,685	-0.02%
2019/12/11	12	45.70	4	46.08	45.95	8	11,598	0.07%
2019/12/10	0.1	45.45	0	0.00	45.55	0.1	11,447	0.00%
2019/12/04	10	44.70	0	0.00	44.80	10	11,452	0.09%
2019/12/03	0	44.90	0	0.00	44.90	0	11,512	0.00%
2019/11/29	3.1	44.90	0	0.00	44.80	3.1	11,431	0.03%
2019/11/28	18.1	45.40	0	0.00	45.40	18.1	11,208	0.16%
2019/11/27	5	45.85	0	0.00	45.85	5	11,107	0.05%
2019/11/26	0	0.00	8	46.28	46.00	-8	10,945	-0.07%
2019/11/25	2	45.60	6.1	46.03	46.10	-4.1	10,286	-0.04%
2019/11/22	1.7	45.30	1	45.05	45.30	0.7	10,034	0.01%
2019/11/21	5	45.00	0	0.00	45.05	5	10,041	0.05%
2019/11/20	10	45.20	0	0.00	45.45	10	9,948	0.10%
2019/11/19	12	45.26	0	0.00	45.55	12	9,880	0.12%
2019/11/18	4	45.20	2	45.60	45.60	2	9,831	0.02%
2019/11/15	5.1	45.10	0	0.00	45.30	5.1	9,898	0.05%
2019/11/14	0	0.00	2	45.35	45.10	-2	9,986	-0.02%
2019/11/12	5	45.49	0.5	45.50	45.55	4.5	10,259	0.04%
2019/11/11	8.1	45.19	0	0.00	45.20	8.1	10,222	0.08%
2019/11/07	23	45.46	10	46.20	45.50	13	10,148	0.13%
2019/11/06	10	45.49	16	45.78	45.85	-6	9,873	-0.06%
2019/11/05	0	0.00	2	45.30	44.95	-2	9,380	-0.02%
2019/11/01	4	44.48	0	0.00	44.55	4	9,445	0.04%
2019/10/30	0	0.00	3	45.40	45.45	-3	9,452	-0.03%
2019/10/29	0	45.30	4	45.43	45.45	-4	9,564	-0.04%
2019/10/28	0.1	45.30	0	0.00	45.30	0.1	9,503	0.00%
2019/10/25	0	0.00	3	45.55	45.50	-3	9,528	-0.03%
2019/10/23	0	45.10	0	0.00	45.20	0	9,479	0.00%
2019/10/22	0	45.30	0	0.00	45.50	0	9,502	0.00%
2019/10/21	0	45.30	1	45.35	45.40	-1	9,511	-0.01%
2019/10/17	0	0.00	2	45.20	45.30	-2	9,504	-0.02%
2019/10/16	0	0.00	2	45.25	45.25	-2	9,499	-0.02%
2019/10/15	2	45.20	4	45.20	44.95	-2	9,492	-0.02%
2019/10/14	0.2	44.70	2	44.70	44.80	-1.8	9,512	-0.02%
2019/10/08	0	0.00	1	44.50	44.30	-1	9,457	-0.01%
2019/10/07	3	44.00	0	0.00	44.00	3	9,406	0.03%
2019/10/04	2	43.95	0	0.00	44.00	2	9,453	0.02%
2019/10/02	0	44.75	0	0.00	44.75	0	9,489	0.00%
2019/10/01	0.1	44.90	1	44.85	45.00	-0.9	9,586	-0.01%
2019/09/27	0	44.50	2	44.70	44.55	-2	9,708	-0.02%
2019/09/26	0.1	44.35	0	0.00	44.60	0.1	10,060	0.00%
2019/09/23	0	44.85	0	0.00	44.85	0	10,504	0.00%
2019/09/19	0	0.00	2	45.30	45.20	-2	10,757	-0.02%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	6	45.43	45.55	-6	10,693	-0.06%
2019/09/16	1.1	45.21	5	45.27	45.30	-3.9	10,762	-0.04%
2019/09/12	0	44.95	6	45.25	45.00	-6	10,726	-0.06%
2019/09/11	0	44.95	2	45.00	44.95	-2	10,826	-0.02%
2019/09/10	0.1	44.90	12	44.91	44.90	-11.9	10,813	-0.11%
2019/09/09	0	0.00	5	44.45	44.55	-5	10,670	-0.05%
2019/09/06	0	0.00	45	43.88	44.00	-45	10,567	-0.43%
2019/09/05	0	0.00	8	43.91	43.95	-8	10,660	-0.08%
2019/09/04	0	0.00	2	43.55	43.45	-2	10,519	-0.02%
2019/09/02	0	0.00	1	43.60	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	10	43.35	43.65	-10	10,756	-0.09%
2019/08/29	0	0.00	5	43.50	43.15	-5	10,797	-0.05%
2019/08/28	0	0.00	10	43.58	43.70	-10	10,818	-0.09%
2019/08/27	0	43.50	7	43.40	43.50	-7	10,851	-0.06%
2019/08/26	1	43.05	0	0.00	43.00	1	10,789	0.01%
2019/08/23	2	43.00	0	0.00	43.10	2	10,801	0.02%
2019/08/22	1	43.00	3	43.25	43.10	-2	10,813	-0.02%
2019/08/21	2	42.88	5	43.24	42.90	-3	11,145	-0.03%
2019/08/20	0	0.00	5	43.30	42.90	-5	11,111	-0.04%
2019/08/19	0	0.00	4	43.56	43.35	-4	11,128	-0.04%
2019/08/16	1.1	43.29	22	42.81	43.15	-20.9	11,048	-0.19%
2019/08/15	0	0.00	1	42.00	41.90	-1	10,942	-0.01%
2019/08/13	12	42.36	11	42.43	42.30	1	11,116	0.01%
2019/08/12	3	42.23	0	0.00	41.90	3	11,259	0.03%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	10	41.15	4	41.95	41.70	6	11,901	0.05%
2019/08/05	16	42.08	0	0.00	42.00	16	11,942	0.13%
2019/08/02	5	42.50	0	0.00	42.35	5	11,942	0.04%
2019/08/01	5	42.85	0	0.00	42.90	5	12,024	0.04%
2019/07/31	11	43.25	1.1	43.22	43.20	9.9	12,042	0.08%
2019/07/30	0	0.00	4	43.54	43.50	-4	11,991	-0.03%
2019/07/29	5	43.40	0	0.00	43.55	5	12,158	0.04%
2019/07/23	11	43.70	0	0.00	43.55	11	12,576	0.09%
2019/07/22	0	43.65	0	0.00	43.60	0	12,563	0.00%
2019/07/19	0.8	43.75	2	43.85	43.50	-1.2	12,593	-0.01%
2019/07/18	10	43.40	0	0.00	43.45	10	12,590	0.08%
2019/07/17	31	43.62	0	0.00	43.50	31	12,580	0.25%
2019/07/16	10.1	43.85	0	0.00	44.00	10.1	12,466	0.08%
2019/07/15	32	43.88	0	0.00	43.85	32	12,428	0.26%
2019/07/12	37	44.04	0	0.00	43.95	37	12,723	0.29%
2019/07/11	26	44.13	0	0.00	44.20	26	12,840	0.20%
2019/07/10	0.1	44.30	4	44.35	44.30	-3.9	13,018	-0.03%
2019/07/09	50	44.01	0	0.00	44.05	50	13,055	0.38%
2019/07/08	40	44.10	0	0.00	44.20	40	13,061	0.31%
2019/07/05	23	44.17	0	0.00	44.30	23	13,178	0.17%
2019/07/03	0	0.00	74	46.08	46.10	-74	13,177	-0.56%
2019/07/02	0	0.00	2	46.35	46.25	-2	13,031	-0.02%
2019/07/01	27	46.20	3	46.27	46.25	24	12,781	0.19%
2019/06/28	0	0.00	4	46.00	45.85	-4	12,611	-0.03%
2019/06/27	0	45.75	6	45.90	45.80	-6	12,572	-0.05%
2019/06/26	0.1	45.30	12	45.29	45.40	-11.9	12,505	-0.10%
2019/06/25	0	0.00	3	45.02	44.90	-3	12,469	-0.02%
2019/06/24	10	44.80	2	44.95	44.90	8	12,607	0.06%
2019/06/21	1	44.45	2	44.65	44.45	-1	12,633	-0.01%
2019/06/20	0	0.00	5	44.70	44.65	-5	12,612	-0.04%
2019/06/19	0	0.00	9	44.70	44.80	-9	12,755	-0.07%
2019/06/18	0.4	44.50	7	44.39	44.50	-6.6	12,656	-0.05%
2019/06/17	3.1	43.99	5	44.17	44.10	-1.9	12,868	-0.01%
2019/06/14	0	0.00	55	43.75	43.55	-55	13,091	-0.42%
2019/06/13	12	43.50	0	0.00	43.65	12	13,170	0.09%
2019/06/12	0	0.00	24	44.29	44.35	-24	13,250	-0.18%
2019/06/11	0	44.45	3	44.37	44.45	-3	13,372	-0.02%
2019/06/10	0	44.15	16	44.05	44.15	-16	13,370	-0.12%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	3	43.27	0	0.00	43.10	3	13,478	0.02%
2019/06/03	0.1	43.70	7	43.52	43.65	-6.9	13,451	-0.05%
2019/05/31	0	0.00	6	43.08	43.25	-6	13,432	-0.04%
2019/05/29	0	42.50	5	42.50	42.45	-5	13,576	-0.04%
2019/05/28	1	42.20	0	0.00	42.30	1	13,740	0.01%
2019/05/24	2	42.10	0	0.00	42.00	2	13,806	0.01%
2019/05/23	1	42.40	0	0.00	42.50	1	13,755	0.01%
2019/05/22	5	42.47	0	0.00	42.50	5	13,835	0.04%
2019/05/21	1	42.50	2	42.73	43.05	-1	13,864	-0.01%
2019/05/20	7	42.03	0	0.00	41.90	7	13,733	0.05%
2019/05/17	2.1	41.98	0	0.00	41.90	2.1	13,636	0.02%
2019/05/16	17	42.56	2	42.15	42.00	15	13,498	0.11%
2019/05/14	1	43.25	0	0.00	43.15	1	13,373	0.01%
2019/05/13	36	43.85	0	0.00	43.80	36	13,270	0.27%
2019/05/10	3	44.65	0	0.00	44.60	3	13,345	0.02%
2019/05/09	34	44.70	1	44.75	44.60	33	13,436	0.25%
2019/05/08	23	45.17	0	0.00	45.05	23	13,438	0.17%
2019/05/07	3.1	45.45	1	45.55	45.40	2.1	13,491	0.02%
2019/05/06	3	45.60	0	0.00	45.60	3	13,686	0.02%
2019/05/03	22	46.18	1	46.15	46.15	21	13,628	0.15%
2019/05/02	5.4	45.75	18	46.20	46.40	-12.6	13,506	-0.09%
2019/04/29	0	45.65	0	0.00	45.70	0	13,422	0.00%
2019/04/26	0	45.30	0	0.00	45.50	0	13,449	0.00%
2019/04/25	5	45.15	0	0.00	45.20	5	13,629	0.04%
2019/04/24	0.1	45.35	0	0.00	45.40	0.1	13,919	0.00%
2019/04/23	2	45.15	2	45.28	45.35	0	14,182	0.00%
2019/04/22	0	45.25	0	0.00	45.25	0	14,494	0.00%
2019/04/18	4	44.85	0	0.00	45.00	4	14,768	0.03%
2019/04/17	1	45.30	2	45.18	45.20	-1	14,610	-0.01%
2019/04/16	16	45.16	10	45.30	45.30	6	14,477	0.04%
2019/04/12	0	45.70	0	0.00	45.70	0	14,335	0.00%
2019/04/11	16	45.56	0	0.00	45.55	16	14,325	0.11%
2019/04/09	1.1	45.52	0	0.00	45.75	1.1	14,189	0.01%
2019/04/08	13	45.49	5	45.45	45.35	8	14,074	0.06%
2019/04/03	1	46.00	15	46.00	46.00	-14	13,801	-0.10%
2019/04/02	20	45.98	0	0.00	46.00	20	13,773	0.15%
2019/04/01	40	46.04	0	0.00	45.60	40	13,728	0.29%
2019/03/29	5	45.35	1	45.65	46.00	4	13,562	0.03%
2019/03/28	0.1	45.10	0	0.00	45.10	0.1	13,404	0.00%
2019/03/27	1	45.00	0	0.00	44.95	1	13,331	0.01%
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	2	45.70	0	0.00	45.55	2	13,349	0.01%
2019/03/22	2	46.40	150	46.65	46.40	-148	13,166	-1.12%	大賣/鉅額交易
2019/03/21	0	0.00	1	46.85	46.90	-1	13,054	-0.01%
2019/03/20	2	46.90	3	47.07	47.15	-1	13,050	-0.01%
2019/03/19	2	46.60	2	46.83	46.95	0	12,850	0.00%
2019/03/18	0.1	46.00	0	0.00	46.00	0.1	12,664	0.00%
2019/03/15	4	45.25	0	0.00	45.25	4	12,582	0.03%
2019/03/14	3	45.10	0	0.00	45.25	3	12,452	0.02%
2019/03/13	0	45.30	0	0.00	45.25	0	12,434	0.00%
2019/03/12	0	0.00	1	45.15	45.00	-1	12,423	-0.01%
2019/03/11	5	44.58	2	44.65	44.50	3	12,436	0.02%
2019/03/08	116	44.75	0	0.00	44.70	116	12,490	0.93%	大買/鉅額交易
2019/03/07	3	45.03	0	0.00	45.10	3	12,623	0.02%
2019/03/06	2	45.15	1	45.10	45.15	1	12,732	0.01%
2019/03/05	0	0.00	0.9	45.20	45.10	-0.9	12,846	-0.01%
2019/03/04	2	45.20	0	0.00	45.15	2	12,921	0.02%
2019/02/27	7	45.34	0	0.00	45.50	7	12,758	0.05%
2019/02/26	0	0.00	1	45.45	45.45	-1	12,558	-0.01%
2019/02/25	3	45.17	0	0.00	45.30	3	12,239	0.02%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	2	45.05	0	0.00	45.10	2	12,083	0.02%
2019/02/20	11	45.00	0	0.00	45.05	11	12,003	0.09%
2019/02/19	5	44.82	0	0.00	44.85	5	11,846	0.04%
2019/02/14	6	44.68	10	44.60	44.50	-4	11,660	-0.03%
2019/02/13	0	44.70	0	0.00	44.60	0	11,458	0.00%
2019/02/11	2	44.30	0	0.00	44.15	2	11,317	0.02%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/28	2	44.50	0	0.00	44.60	2	10,954	0.02%
2019/01/25	2	44.08	0	0.00	44.00	2	10,827	0.02%
2019/01/24	2	44.05	0	0.00	44.05	2	10,643	0.02%
2019/01/22	1	44.35	0	0.00	44.25	1	10,710	0.01%
2019/01/21	6	44.28	0	0.00	44.30	6	10,736	0.06%
2019/01/17	4	43.99	0	0.00	44.05	4	11,002	0.04%
2019/01/16	3.1	44.17	0	0.00	44.00	3.1	10,922	0.03%
2019/01/15	3	44.60	0	0.00	44.60	3	10,614	0.03%
2019/01/14	2.1	44.98	0	0.00	45.00	2.1	10,342	0.02%
2019/01/11	6	46.42	0	0.00	45.95	6	10,140	0.06%
2019/01/10	0	0.00	2	46.68	46.90	-2	9,958	-0.02%
2019/01/09	0.1	46.95	0	0.00	47.05	0.1	10,011	0.00%
2019/01/07	1	45.80	0	0.00	45.95	1	10,273	0.01%
2019/01/03	1	45.95	0	0.00	45.80	1	10,903	0.01%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0	0.00	1	46.70	46.95	-1	11,424	-0.01%
2018/12/24	5	46.60	0	0.00	46.85	5	11,927	0.04%
2018/12/21	10.1	46.95	0	0.00	47.30	10.1	12,410	0.08%
2018/12/20	10.1	46.95	0	0.00	47.05	10.1	12,555	0.08%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	2	47.15	2	47.05	47.05	0	12,666	0.00%
2018/12/17	0.2	47.80	4	47.73	47.75	-3.8	12,959	-0.03%
2018/12/14	5	48.00	1	47.50	47.45	4	13,129	0.03%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/06	2	47.93	0	0.00	48.00	2	12,897	0.02%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/03	2	49.15	0	0.00	49.15	2	12,840	0.02%
2018/11/30	3	48.82	0	0.00	48.80	3	12,724	0.02%
2018/11/29	10	48.70	0	0.00	48.60	10	12,537	0.08%
2018/11/28	1	48.90	0	0.00	48.85	1	12,400	0.01%
2018/11/27	10	49.30	0	0.00	49.10	10	12,281	0.08%
2018/11/20	0.1	50.50	0	0.00	50.50	0.1	12,327	0.00%
2018/11/19	0.1	51.10	0	0.00	51.50	0.1	12,437	0.00%
2018/11/13	0	50.80	0	0.00	51.00	0	12,510	0.00%
2018/11/12	0.1	50.60	0	0.00	50.90	0.1	12,588	0.00%
2018/11/09	0	50.80	0	0.00	51.10	0	12,793	0.00%
2018/11/08	0.1	50.60	0	0.00	50.90	0.1	12,772	0.00%
2018/11/02	1	48.15	1	48.55	48.90	0	12,682	0.00%
2018/10/29	1	46.75	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1	47.80	15	47.30	47.10	-14	12,485	-0.11%
2018/10/24	0	0.00	4	49.70	49.15	-4	12,250	-0.03%
2018/10/23	3	49.57	0	0.00	49.55	3	12,184	0.02%
2018/10/19	0.1	50.10	0	0.00	50.20	0.1	12,270	0.00%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/16	1	49.85	1	49.70	49.70	0	12,337	0.00%
2018/10/12	2.1	49.33	0	0.00	50.10	2.1	12,013	0.02%
2018/10/11	2	49.70	0	0.00	49.65	2	11,865	0.02%
2018/10/09	0	0.00	1	51.90	51.50	-1	11,377	-0.01%
2018/10/08	0.1	51.50	0	0.00	51.60	0.1	11,184	0.00%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	1	52.00	0	0.00	52.10	1	10,636	0.01%
2018/09/28	1	51.90	2	51.40	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	2	51.30	51.90	-2	10,330	-0.02%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/21	1	51.30	4	50.90	51.10	-3	10,288	-0.03%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/19	0.1	50.30	0	0.00	50.30	0.1	9,754	0.00%
2018/09/18	0.1	50.00	0	0.00	50.00	0.1	9,957	0.00%
2018/09/17	0	0.00	1	50.20	50.00	-1	10,140	-0.01%
2018/09/14	0	50.30	0	0.00	50.10	0	10,481	0.00%
2018/09/13	0.1	50.00	2	49.98	49.90	-1.9	10,634	-0.02%
2018/09/12	1	49.75	0	0.00	49.70	1	10,843	0.01%
2018/09/11	2	49.50	0	0.00	49.80	2	11,015	0.02%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	4	49.54	3	49.70	49.50	1	11,443	0.01%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/04	1	50.90	0	0.00	50.90	1	11,548	0.01%
2018/08/31	0	0.00	2	50.75	50.90	-2	11,622	-0.02%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/24	1	49.85	0	0.00	49.85	1	11,640	0.01%
2018/08/22	0.1	50.10	0	0.00	50.10	0.1	12,211	0.00%
2018/08/21	0	0.00	2	50.05	50.00	-2	12,096	-0.02%
2018/08/20	0	0.00	1	49.95	49.90	-1	12,047	-0.01%
2018/08/16	4	49.70	0	0.00	49.70	4	11,979	0.03%
2018/08/14	0.1	50.40	0	0.00	50.30	0.1	12,078	0.00%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/08	0.1	50.70	0	0.00	50.70	0.1	12,640	0.00%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	1	50.40	0	0.00	50.40	1	12,831	0.01%
2018/08/01	0.2	50.90	0	0.00	51.00	0.2	13,112	0.00%
2018/07/30	2	50.20	0	0.00	50.40	2	12,966	0.02%
2018/07/27	0	50.30	0	0.00	50.20	0	13,116	0.00%
2018/07/26	0	0.00	2	50.00	50.30	-2	13,168	-0.02%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.50	1	50.40	50.30	0	13,149	0.00%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/19	1.1	50.52	1	51.00	50.80	0.1	13,137	0.00%
2018/07/18	5	50.64	0	0.00	50.80	5	13,137	0.04%
2018/07/16	0	0.00	2	50.70	50.70	-2	13,165	-0.02%
2018/07/13	0	51.00	0	0.00	51.00	0	13,230	0.00%
2018/07/12	0.1	50.80	1	50.70	50.70	-0.9	13,283	-0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/09	2.1	50.12	0	0.00	50.10	2.1	13,363	0.02%
2018/07/04	0	0.00	2	49.95	50.00	-2	13,615	-0.01%
2018/06/27	0	50.60	0	0.00	50.50	0	13,279	0.00%
2018/06/26	2	51.15	0	0.00	50.90	2	13,056	0.02%
2018/06/25	6	53.17	0	0.00	53.20	6	12,832	0.05%
2018/06/21	0	0.00	13	54.10	53.90	-13	12,476	-0.10%
2018/06/19	0.1	53.00	0	0.00	53.00	0.1	12,672	0.00%
2018/06/14	2	53.30	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	53.80	0	0.00	54.00	0	12,056	0.00%
2018/06/12	0.1	53.50	7	53.80	53.50	-6.9	12,349	-0.06%
2018/06/11	0.2	53.60	0	0.00	53.70	0.2	12,305	0.00%
2018/06/08	1.1	53.69	0	0.00	53.80	1.1	12,317	0.01%
2018/05/31	1	52.00	0	0.00	52.10	1	12,376	0.01%
2018/05/30	1	51.20	0	0.00	51.20	1	12,242	0.01%
2018/05/28	0	53.10	0	0.00	53.30	0	12,441	0.00%
2018/05/25	0	0.00	1	53.30	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/22	0	0.00	1	53.40	53.70	-1	12,665	-0.01%
2018/05/21	0.1	53.00	1	53.20	53.20	-0.9	12,638	-0.01%
2018/05/18	1	52.90	0	0.00	52.90	1	12,560	0.01%
2018/05/17	0.1	52.30	3	52.63	52.50	-2.9	12,527	-0.02%
2018/05/15	0	51.60	1	51.90	51.20	-1	12,430	-0.01%
2018/05/14	1.1	51.61	1	52.10	51.80	0.1	12,756	0.00%
2018/05/11	0.1	51.70	10	51.56	51.80	-9.9	12,840	-0.08%
2018/05/10	1.1	50.80	1	51.00	51.00	0.1	12,734	0.00%
2018/05/08	0.1	50.70	0	0.00	50.70	0.1	12,895	0.00%
2018/05/04	2	50.30	0	0.00	50.10	2	12,970	0.02%
2018/05/03	0.3	50.50	0	0.00	50.40	0.3	12,844	0.00%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	1	51.10	51.00	-1	13,175	-0.01%
2018/04/27	1.3	50.60	0	0.00	50.80	1.3	13,174	0.01%
2018/04/24	0	50.20	0	0.00	50.20	0	13,388	0.00%
2018/04/19	0.1	50.40	1	50.50	50.60	-0.9	14,009	-0.01%
2018/04/18	0	0.00	0.7	50.00	50.00	-0.7	14,012	0.00%
2018/04/17	3	50.05	6	49.95	49.95	-3	14,128	-0.02%
2018/04/16	0	0.00	1	50.60	50.60	-1	14,244	-0.01%
2018/04/12	1.1	51.27	0	0.00	51.00	1.1	14,474	0.01%
2018/04/10	0	50.80	0	0.00	51.00	0	14,659	0.00%
2018/04/09	0.1	50.30	0	0.00	50.30	0.1	14,670	0.00%
2018/03/31	3	50.30	0	0.00	50.20	3	14,579	0.02%
2018/03/29	4	50.18	3	50.17	50.10	1	14,706	0.01%
2018/03/27	0	50.70	0	0.00	50.70	0	14,619	0.00%
2018/03/23	2	50.30	0	0.00	50.30	2	14,657	0.01%
2018/03/22	0	0.00	1	51.90	51.80	-1	14,418	-0.01%
2018/03/21	0	51.50	0	0.00	51.50	0	14,331	0.00%
2018/03/20	0	0.00	0	51.70	51.70	0	14,382	0.00%
2018/03/19	0.1	51.50	0	0.00	51.60	0.1	14,353	0.00%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	1.1	51.61	2	51.90	51.80	-0.9	14,194	-0.01%
2018/03/08	0.1	50.40	0	0.00	50.40	0.1	14,429	0.00%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/05	2	50.40	0	0.00	50.10	2	15,600	0.01%
2018/03/02	5	51.02	0	0.00	50.80	5	15,494	0.03%
2018/02/27	0	52.10	0	0.00	52.20	0	15,405	0.00%
2018/02/23	0	0.00	3	52.00	52.30	-3	15,567	-0.02%
2018/02/21	1	51.70	0	0.00	51.90	1	16,922	0.01%
2018/02/12	0.1	51.00	0	0.00	51.00	0.1	16,782	0.00%
2018/02/09	6	49.83	0	0.00	50.20	6	16,786	0.04%
2018/02/08	1	50.70	0	0.00	50.60	1	16,607	0.01%
2018/02/07	8.1	50.52	0	0.00	50.20	8.1	16,574	0.05%
2018/02/06	0	0.00	1	50.50	49.20	-1	16,301	-0.01%
2018/02/05	2.3	52.11	1	52.20	52.10	1.3	15,858	0.01%
2018/02/02	3	53.20	1	53.60	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1	53.50	54.00	-1	15,579	-0.01%
2018/01/31	1	54.00	0	0.00	54.20	1	15,496	0.01%
2018/01/30	0.2	53.10	0	0.00	53.10	0.2	15,396	0.00%
2018/01/29	0	53.80	0	0.00	54.00	0	15,380	0.00%
2018/01/25	1	53.10	0	0.00	53.40	1	15,563	0.01%
2018/01/22	0	53.90	0	0.00	54.10	0	15,357	0.00%
2018/01/18	0.1	53.80	3	54.10	53.80	-2.9	15,268	-0.02%
2018/01/17	2	54.30	4	54.20	54.20	-2	15,074	-0.01%
2018/01/16	0	0.00	8	54.63	54.80	-8	14,907	-0.05%
2018/01/15	1	54.20	7	53.97	54.10	-6	14,546	-0.04%
2018/01/12	3.1	53.10	0	0.00	53.20	3.1	14,299	0.02%
2018/01/11	0	0.00	2	52.90	53.00	-2	14,227	-0.01%
2018/01/10	1.2	52.97	11.1	53.04	53.00	-9.8	14,236	-0.07%
2018/01/09	0	0.00	2	52.30	52.50	-2	14,055	-0.01%
2018/01/05	0.1	52.00	5	52.22	52.20	-4.9	13,900	-0.04%
2018/01/03	2	51.30	4	51.38	51.50	-2	13,865	-0.01%