富邦金 (2881)-富邦-花蓮券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	9.2	67.78	2	67.70	67.60	7.2	14,280	0.05%
2024/04/25	1	66.30	0	0.00	66.40	1	14,183	0.01%
2024/04/24	2	66.80	5.7	66.98	66.80	-3.7	14,297	-0.03%
2024/04/23	1	66.40	1	66.30	66.30	0	14,674	0.00%
2024/04/22	0.2	66.28	15.1	66.09	66.20	-14.9	14,818	-0.10%
2024/04/19	27.5	65.04	16.1	65.66	65.00	11.4	14,682	0.08%
2024/04/18	11	65.72	3	66.60	66.30	8	14,312	0.06%
2024/04/17	11	65.87	2	66.10	66.00	9	14,158	0.06%
2024/04/16	21.8	66.12	2.3	66.48	65.70	19.5	14,009	0.14%
2024/04/15	9	67.45	0	67.70	67.40	9	13,715	0.07%
2024/04/12	8	67.84	4	67.90	67.80	4	13,827	0.03%
2024/04/11	6.1	68.28	5.1	68.30	68.40	1.1	13,737	0.01%
2024/04/10	7.5	69.51	0	69.80	69.20	7.5	13,540	0.06%
2024/04/09	0	69.60	15.1	69.66	70.00	-15.1	13,590	-0.11%
2024/04/08	0	68.78	1	68.60	68.70	-1	13,482	-0.01%
2024/04/03	4.1	68.80	2	68.70	68.60	2.1	13,479	0.02%
2024/04/02	3.1	69.21	1	69.40	69.50	2.1	13,362	0.02%
2024/04/01	5	69.66	2	69.40	69.50	3	13,371	0.02%
2024/03/29	3.4	69.04	1.3	69.76	69.70	2.2	13,366	0.02%
2024/03/28	16	69.30	1	69.20	69.30	15	13,306	0.11%
2024/03/27	3	69.40	2	69.90	69.80	1	13,244	0.01%
2024/03/26	2.1	69.21	3	69.37	69.60	-0.9	13,283	-0.01%
2024/03/25	11.5	69.15	1	69.00	69.00	10.5	13,373	0.08%
2024/03/22	16	70.03	15.3	70.86	69.60	0.8	13,255	0.01%
2024/03/21	1.5	70.13	20	70.57	70.70	-18.5	13,122	-0.14%
2024/03/20	18	69.72	1	69.80	69.60	17	13,290	0.13%
2024/03/19	13.7	69.82	7	69.94	69.80	6.7	13,945	0.05%
2024/03/18	0	0.00	21	69.52	69.50	-21	13,834	-0.15%
2024/03/15	41.1	69.75	3	69.87	69.60	38.1	13,747	0.28%
2024/03/14	12	70.20	15.5	70.41	70.70	-3.5	13,274	-0.03%
2024/03/13	6	69.38	7	69.64	69.90	-1	13,016	-0.01%
2024/03/12	1.1	69.48	8	69.50	69.70	-6.9	13,025	-0.05%
2024/03/11	4	69.08	1.1	69.67	69.20	2.9	12,911	0.02%
2024/03/08	5.1	69.00	78.3	68.87	69.20	-73.2	12,838	-0.57%
2024/03/07	1.5	67.98	8.6	67.67	68.10	-7.1	12,575	-0.06%
2024/03/06	2.7	67.42	3.1	67.46	67.30	-0.4	12,463	0.00%
2024/03/05	7	67.27	3.3	67.33	67.30	3.7	12,754	0.03%
2024/03/04	12	67.38	6.9	67.40	67.40	5.1	12,816	0.04%
2024/03/01	9.4	67.53	0	0.00	67.40	9.4	12,878	0.07%
2024/02/29	2.1	67.98	15.7	67.37	68.00	-13.6	12,846	-0.11%
2024/02/27	4	66.65	54	66.90	66.90	-50	12,588	-0.40%
2024/02/26	5.6	66.83	8.1	66.69	66.90	-2.5	12,529	-0.02%
2024/02/23	11	66.51	12	66.60	66.60	-1	12,538	-0.01%
2024/02/22	4.1	66.45	85.3	66.21	66.50	-81.3	12,925	-0.63%
2024/02/21	1.4	66.06	10.2	66.30	66.30	-8.7	13,007	-0.07%
2024/02/20	1	66.50	28.1	66.32	66.50	-27.1	13,092	-0.21%
2024/02/19	13	66.02	26.9	66.04	66.10	-13.9	13,089	-0.11%
2024/02/16	3	65.40	14.7	65.61	65.90	-11.6	13,316	-0.09%
2024/02/15	25	65.18	12.7	65.32	65.30	12.3	13,218	0.09%
2024/02/05	1	64.20	2	64.80	64.70	-1	12,987	-0.01%
2024/02/02	0	0.00	5	64.69	64.90	-5	12,851	-0.04%
2024/02/01	0	64.40	1	64.70	64.80	-1	12,788	-0.01%
2024/01/31	0	0.00	4	64.43	64.50	-4	12,743	-0.03%
2024/01/30	1.8	64.68	1	64.90	64.30	0.8	12,664	0.01%
2024/01/29	0	0.00	20	64.63	64.80	-20	12,620	-0.16%
2024/01/26	0.4	64.80	24.8	64.74	64.80	-24.4	12,633	-0.19%
2024/01/25	0.1	64.40	40	64.54	64.60	-39.9	12,627	-0.32%
2024/01/24	1	64.40	36.1	64.42	64.40	-35.1	12,680	-0.28%
2024/01/23	0	0.00	7.2	63.77	63.90	-7.2	12,652	-0.06%
2024/01/22	3.3	63.31	1.1	63.46	63.20	2.2	12,692	0.02%
2024/01/19	2	62.70	5	63.10	63.00	-3	12,624	-0.02%
2024/01/18	6.3	62.27	0	0.00	62.30	6.3	12,575	0.05%
2024/01/17	13.4	62.69	1	62.70	62.30	12.4	12,378	0.10%
2024/01/16	15.6	63.25	0	0.00	63.20	15.6	12,011	0.13%
2024/01/15	6	64.10	22.1	64.39	64.10	-16.1	11,979	-0.13%
2024/01/12	7	63.76	3.3	63.94	64.10	3.7	12,266	0.03%
2024/01/11	3.4	63.89	28.6	63.75	63.90	-25.3	12,340	-0.20%
2024/01/10	2	63.85	8.9	64.05	64.00	-6.9	12,641	-0.05%
2024/01/09	0.7	64.07	2.3	63.99	64.00	-1.6	12,669	-0.01%
2024/01/08	90.2	64.43	22	64.47	64.10	68.2	12,707	0.54%
2024/01/05	14.4	63.35	2.6	63.35	63.20	11.7	12,586	0.09%
2024/01/04	8	63.55	2.3	63.50	63.50	5.8	12,612	0.05%
2024/01/03	23.2	63.51	9.3	63.71	63.70	13.9	12,742	0.11%
2024/01/02	10.5	64.38	1.1	64.40	64.60	9.4	12,604	0.07%
2023/12/29	0	0.00	8	64.74	64.80	-8	12,693	-0.06%
2023/12/28	0.7	64.50	1	64.60	64.90	-0.3	12,834	0.00%
2023/12/27	21.3	64.45	41.6	64.59	64.60	-20.3	12,812	-0.16%
2023/12/26	1.1	63.84	16.1	64.08	64.30	-15	12,796	-0.12%
2023/12/25	4.6	63.53	2	63.70	63.70	2.6	12,845	0.02%
2023/12/22	6	63.35	0.5	63.50	63.50	5.5	12,920	0.04%
2023/12/21	18.3	63.34	1	63.50	63.40	17.3	13,057	0.13%
2023/12/20	9	63.62	0	0.00	63.60	9	13,042	0.07%
2023/12/19	7.1	63.77	0	0.00	63.90	7.1	13,026	0.05%
2023/12/18	3.2	64.33	0	0.00	64.50	3.2	13,092	0.02%
2023/12/15	5.1	64.90	2.4	65.10	65.10	2.7	13,080	0.02%
2023/12/14	10	65.14	96.2	64.89	65.20	-86.2	12,662	-0.68%
2023/12/13	4.1	62.80	1.4	62.80	62.90	2.7	11,823	0.02%
2023/12/12	3.6	62.81	5	62.98	63.10	-1.4	11,987	-0.01%
2023/12/11	3.5	62.82	0	0.00	62.90	3.5	11,981	0.03%
2023/12/08	17.3	63.00	1	63.30	63.20	16.3	11,956	0.14%
2023/12/07	17.1	62.87	6.2	63.25	63.20	10.9	11,888	0.09%
2023/12/06	9	63.76	1	64.20	63.80	8	11,678	0.07%
2023/12/05	10	63.72	0	0.00	64.10	10	11,639	0.09%
2023/12/04	0	0.00	14.1	64.31	64.40	-14.1	11,562	-0.12%
2023/12/01	16.1	63.73	0	0.00	63.80	16.1	11,614	0.14%
2023/11/30	2	63.70	1	64.40	64.40	1	11,635	0.01%
2023/11/29	1	63.60	3	64.20	63.70	-2	11,359	-0.02%
2023/11/28	1	63.50	5	64.02	63.90	-4	11,377	-0.04%
2023/11/27	6	63.67	0.1	64.10	63.50	6	11,505	0.05%
2023/11/24	5.9	63.80	6.4	63.80	63.90	-0.5	11,496	0.00%
2023/11/22	0.9	64.38	1.2	64.41	64.60	-0.3	11,573	0.00%
2023/11/21	2	64.40	41.3	64.13	64.90	-39.3	11,556	-0.34%
2023/11/20	2	63.30	49.1	63.14	63.50	-47.1	11,121	-0.42%
2023/11/17	14	62.90	4.3	62.98	63.20	9.7	11,019	0.09%
2023/11/16	17	62.81	3.8	62.86	62.90	13.2	10,907	0.12%
2023/11/15	2	62.20	7	62.21	62.70	-5	10,849	-0.05%
2023/11/14	2	61.50	1	61.80	61.70	1	10,586	0.01%
2023/11/13	0	0.00	0.1	61.40	61.70	-0.1	10,655	0.00%
2023/11/10	0	0.00	3	61.43	61.50	-3	10,782	-0.03%
2023/11/09	1	61.60	5.4	61.50	61.70	-4.4	11,043	-0.04%
2023/11/08	1.2	61.33	0	61.50	61.70	1.1	11,345	0.01%
2023/11/07	2.6	61.38	2	61.40	61.50	0.6	11,421	0.01%
2023/11/06	0.3	61.50	11.5	61.57	61.50	-11.2	11,533	-0.10%
2023/11/03	0	0.00	1	60.90	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	10.2	60.76	60.90	-10.2	11,606	-0.09%
2023/11/01	3	60.07	1	59.91	60.00	2	11,598	0.02%
2023/10/31	1.2	59.91	5.2	60.00	60.10	-4	11,596	-0.03%
2023/10/30	4.1	59.73	1.2	59.96	59.80	2.9	11,953	0.02%
2023/10/27	0	0.00	11.1	60.16	60.30	-11.1	12,134	-0.09%
2023/10/26	1.4	59.73	7.3	59.64	59.60	-5.8	12,483	-0.05%
2023/10/25	2	60.10	5.2	60.26	60.00	-3.2	12,502	-0.03%
2023/10/24	10.2	59.83	28.4	59.70	59.90	-18.1	12,831	-0.14%
2023/10/23	16.1	59.88	0	0.00	59.90	16.1	12,972	0.12%
2023/10/20	6.3	59.71	5	59.82	60.70	1.3	12,837	0.01%
2023/10/19	2.3	61.16	2.5	61.12	61.00	-0.2	12,622	0.00%
2023/10/18	4.3	60.99	0	0.00	61.40	4.3	12,692	0.03%
2023/10/17	2.3	61.15	8.2	61.21	61.30	-5.9	12,598	-0.05%
2023/10/16	3.5	61.00	9.4	60.98	61.00	-6	13,008	-0.05%
2023/10/13	16.1	60.78	5.1	61.00	60.90	11	13,435	0.08%
2023/10/12	3.2	61.17	0.1	61.50	61.70	3.1	13,830	0.02%
2023/10/11	0	0.00	22	61.28	61.60	-22	13,883	-0.16%
2023/10/06	0	60.80	1	60.50	60.70	-1	13,848	-0.01%
2023/10/05	14	59.85	7	60.09	60.50	7	14,091	0.05%
2023/10/04	10.6	59.84	0	0.00	59.70	10.6	14,204	0.07%
2023/10/03	2.2	60.51	0	0.00	60.50	2.2	14,058	0.02%
2023/10/02	2.1	60.75	1	60.70	60.80	1.1	14,187	0.01%
2023/09/28	4	60.80	0	0.00	60.70	4	14,444	0.03%
2023/09/27	2.2	60.30	1	60.40	60.60	1.2	14,373	0.01%
2023/09/26	24.7	60.57	0	0.00	60.60	24.7	14,355	0.17%
2023/09/25	8.3	61.12	1	61.10	61.30	7.3	14,201	0.05%
2023/09/22	10.1	61.14	0	0.00	61.00	10.1	14,276	0.07%
2023/09/21	19.6	61.49	0	0.00	61.40	19.6	14,252	0.14%
2023/09/20	16.1	62.07	0	0.00	62.10	16.1	14,145	0.11%
2023/09/19	6	62.68	2	62.80	62.60	4	14,108	0.03%
2023/09/18	0	0.00	3	62.73	62.80	-3	14,238	-0.02%
2023/09/15	2.1	62.58	1.2	62.82	62.50	0.9	14,283	0.01%
2023/09/14	2	62.60	4	62.70	62.90	-2	14,131	-0.01%
2023/09/13	1	62.40	0.4	62.30	62.40	0.6	14,265	0.00%
2023/09/12	1	61.90	1	62.10	62.10	0	14,457	0.00%
2023/09/11	0	61.90	1	61.80	61.90	-1	14,442	-0.01%
2023/09/08	3	61.80	0.2	61.70	61.80	2.8	14,636	0.02%
2023/09/07	2	61.20	0	0.00	61.20	2	14,888	0.01%
2023/09/06	2.4	61.51	0	0.00	61.40	2.4	14,932	0.02%
2023/09/05	17.4	61.90	1.5	61.90	61.80	15.9	14,867	0.11%
2023/09/04	1	62.20	0	0.00	62.20	1	15,154	0.01%
2023/09/01	5.3	64.51	0.6	64.70	64.80	4.7	15,252	0.03%
2023/08/29	0.3	64.20	1	64.40	64.40	-0.7	15,360	0.00%
2023/08/28	0	0.00	10	63.73	64.10	-10	15,470	-0.06%
2023/08/25	1.1	62.81	0	0.00	62.80	1.1	15,792	0.01%
2023/08/24	1	63.30	6.2	63.27	63.30	-5.2	15,792	-0.03%
2023/08/23	1.1	63.01	1	63.10	62.80	0.1	15,914	0.00%
2023/08/22	2	62.80	0	0.00	62.80	2	15,989	0.01%
2023/08/21	4	62.88	4.2	63.06	63.10	-0.2	16,090	0.00%
2023/08/18	0.3	62.50	2.1	62.31	62.40	-1.8	16,100	-0.01%
2023/08/17	0	61.90	0	0.00	62.50	0	16,188	0.00%
2023/08/16	7.7	62.63	7	62.64	62.50	0.7	16,093	0.00%
2023/08/15	0.1	63.50	3	63.50	63.50	-2.9	16,282	-0.02%
2023/08/14	12	63.95	5	63.50	63.90	7	16,421	0.04%
2023/08/11	0	0.00	1.6	65.44	65.40	-1.6	16,400	-0.01%
2023/08/10	0	0.00	3.7	65.37	65.40	-3.7	16,416	-0.02%
2023/08/09	0	65.00	2.5	65.02	65.30	-2.5	16,407	-0.02%
2023/08/08	4	65.48	3	65.00	65.20	1	16,380	0.01%
2023/08/07	0.2	65.10	19.2	65.45	65.50	-19	16,382	-0.12%
2023/08/04	7.1	64.82	13.2	64.70	64.80	-6.2	16,316	-0.04%
2023/08/02	2.7	65.05	5	65.10	65.10	-2.4	16,297	-0.01%
2023/08/01	13	65.88	0	66.00	66.50	13	15,960	0.08%
2023/07/31	24.1	65.83	6.1	65.99	65.50	18	15,665	0.11%
2023/07/28	3	65.20	1.6	65.40	65.40	1.4	15,362	0.01%
2023/07/27	2.1	64.94	19.2	65.39	65.50	-17.1	15,296	-0.11%
2023/07/26	2	64.10	115	64.40	64.50	-113	15,046	-0.75%	大賣/鉅額交易
2023/07/25	9	62.91	0.4	63.10	62.90	8.6	15,020	0.06%
2023/07/24	8	62.65	15	62.80	62.60	-7	15,005	-0.05%
2023/07/21	106	62.98	2	63.00	63.00	104	15,021	0.69%	大買/鉅額交易
2023/07/20	17.5	63.48	4	63.85	63.50	13.5	14,889	0.09%
2023/07/19	23.9	65.55	5.8	65.32	64.80	18.1	14,630	0.12%
2023/07/18	11.3	65.38	10	65.33	65.60	1.3	14,191	0.01%
2023/07/17	12.1	63.56	4	64.55	65.00	8.1	13,720	0.06%
2023/07/14	1	62.50	31.6	62.31	62.50	-30.6	13,211	-0.23%
2023/07/13	5	61.90	2	61.75	61.70	3	13,027	0.02%
2023/07/12	0	0.00	1.1	61.65	62.00	-1.1	12,912	-0.01%
2023/07/11	6.8	61.02	3	61.37	61.40	3.8	12,824	0.03%
2023/07/10	5.1	60.14	1	60.40	60.20	4.1	12,675	0.03%
2023/07/07	5.2	59.84	0.1	60.30	60.00	5	12,651	0.04%
2023/07/06	11.1	60.47	2	60.80	60.30	9.1	12,548	0.07%
2023/07/05	1	61.20	1	61.10	61.00	0	12,260	0.00%
2023/07/04	1	60.80	0	0.00	60.90	1	12,220	0.01%
2023/07/03	1	61.30	1	61.30	61.30	0	12,203	0.00%
2023/06/30	4.5	60.99	0	0.00	60.80	4.5	12,278	0.04%
2023/06/29	0	0.00	0	61.50	61.30	0	12,180	0.00%
2023/06/28	1	61.30	2	61.30	61.40	-1	12,081	-0.01%
2023/06/27	0.1	60.90	0	0.00	60.60	0.1	12,038	0.00%
2023/06/26	1.1	60.94	0.1	61.10	60.80	1	11,997	0.01%
2023/06/21	0	61.20	2	61.40	61.40	-2	11,924	-0.02%
2023/06/20	0	0.00	3	61.10	61.10	-3	11,955	-0.03%
2023/06/19	1.2	61.09	0.2	61.00	61.30	1	12,081	0.01%
2023/06/16	1	61.10	1	61.30	61.10	0	12,007	0.00%
2023/06/15	3	61.53	0	0.00	61.60	3	11,954	0.03%
2023/06/14	1.1	61.79	21	61.85	61.80	-19.9	12,219	-0.16%
2023/06/13	12	61.08	1	61.10	61.10	11	12,343	0.09%
2023/06/12	4.1	61.50	1	61.70	61.20	3.1	12,213	0.02%
2023/06/09	0	0.00	1.5	61.13	61.20	-1.5	12,360	-0.01%
2023/06/08	15.3	61.30	10	61.01	60.80	5.3	12,494	0.04%
2023/06/07	5	61.80	2	61.65	61.80	3	12,352	0.02%
2023/06/06	0.1	61.80	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	0	0.00	6.3	61.76	61.70	-6.3	12,299	-0.05%
2023/06/02	0	0.00	1	60.60	60.60	-1	12,012	-0.01%
2023/06/01	9.2	60.26	0	0.00	60.40	9.2	12,041	0.08%
2023/05/31	1.1	60.81	5	60.78	60.80	-3.9	11,927	-0.03%
2023/05/30	3	61.20	20	61.20	60.80	-17	11,582	-0.15%
2023/05/29	2	61.00	15.3	61.08	61.10	-13.3	11,633	-0.11%
2023/05/26	3	60.57	3	60.63	60.50	0	11,608	0.00%
2023/05/25	7.2	60.87	5	60.60	60.40	2.2	11,589	0.02%
2023/05/24	3.1	61.00	2	61.05	61.40	1.1	11,565	0.01%
2023/05/23	4.9	61.48	2.1	61.80	61.40	2.7	11,496	0.02%
2023/05/22	1.2	61.68	1	61.70	61.70	0.2	11,417	0.00%
2023/05/19	4.4	61.65	121.1	61.57	61.60	-116.7	11,470	-1.02%	大賣/鉅額交易
2023/05/18	5.5	60.62	30.2	60.84	61.10	-24.7	11,160	-0.22%
2023/05/17	1	59.70	4	59.88	60.20	-3	10,900	-0.03%
2023/05/16	2	59.50	3.3	59.80	59.80	-1.3	10,761	-0.01%
2023/05/15	1	59.10	1	59.30	59.40	0	10,721	0.00%
2023/05/12	2.2	59.05	0	0.00	59.00	2.2	10,668	0.02%
2023/05/11	3.2	59.40	8.1	59.59	59.50	-4.9	10,614	-0.05%
2023/05/10	6.1	59.04	0	0.00	59.20	6.1	10,585	0.06%
2023/05/09	1.1	59.22	0	0.00	59.50	1.1	10,632	0.01%
2023/05/08	0.5	59.30	3	59.43	59.40	-2.5	10,733	-0.02%
2023/05/05	1	59.00	2	59.05	59.10	-1	10,707	-0.01%
2023/05/04	2	58.80	3	58.87	59.10	-1	10,960	-0.01%
2023/05/03	5.5	58.47	10	58.50	58.60	-4.5	11,141	-0.04%
2023/05/02	15	58.59	0	0.00	58.80	15	11,425	0.13%
2023/04/28	3.2	58.91	4.3	58.88	59.00	-1.1	11,833	-0.01%
2023/04/27	0.2	57.52	2.8	57.76	57.70	-2.6	11,860	-0.02%
2023/04/26	0	0.00	1	57.80	57.80	-1	11,935	-0.01%
2023/04/25	0	57.90	2	58.35	57.50	-2	11,854	-0.02%
2023/04/24	0	0.00	4	58.05	58.10	-4	11,882	-0.03%
2023/04/21	0	58.20	18	58.11	57.90	-18	12,012	-0.15%
2023/04/20	1	58.00	0	0.00	57.90	1	12,097	0.01%
2023/04/19	0.2	58.50	6	58.70	58.20	-5.8	12,308	-0.05%
2023/04/18	4	58.38	2.1	58.60	58.60	1.9	12,313	0.02%
2023/04/17	15	58.37	2.1	58.36	58.50	12.9	12,462	0.10%
2023/04/14	5	58.59	14	58.05	58.60	-9	12,465	-0.07%
2023/04/13	10	57.70	20	57.40	57.40	-10	12,353	-0.08%
2023/04/12	1	56.90	1	57.30	57.30	0	12,300	0.00%
2023/04/11	14	56.89	0	0.00	57.10	14	12,297	0.11%
2023/04/10	2	57.20	6	57.07	57.10	-4	12,282	-0.03%
2023/04/07	1.1	56.81	14	56.86	56.90	-12.9	12,277	-0.11%
2023/04/06	10	56.68	8.3	56.47	56.80	1.7	12,256	0.01%
2023/03/31	10	57.10	0	0.00	56.50	10	12,223	0.08%
2023/03/30	2.5	56.56	0	0.00	56.80	2.5	12,212	0.02%
2023/03/29	0	0.00	6	56.73	56.90	-6	12,306	-0.05%
2023/03/28	0.1	56.60	10.3	56.40	56.50	-10.2	12,543	-0.08%
2023/03/27	15.2	56.17	0.1	56.30	56.30	15	12,707	0.12%
2023/03/24	30.6	56.14	0	0.00	56.30	30.6	13,079	0.23%
2023/03/23	1.3	56.40	5.2	56.47	56.50	-4	13,077	-0.03%
2023/03/22	1.2	56.02	0.5	56.30	56.20	0.7	13,097	0.01%
2023/03/21	1	55.50	0.3	55.80	55.30	0.8	13,028	0.01%
2023/03/20	53.2	55.06	0	0.00	55.00	53.2	13,252	0.40%
2023/03/17	3	55.67	13	55.70	55.50	-10	13,148	-0.08%
2023/03/16	49.3	55.25	3.4	55.35	55.10	45.9	13,023	0.35%
2023/03/15	33.5	56.99	2.5	56.82	56.50	31	12,799	0.24%
2023/03/14	29.1	56.74	0	0.00	56.70	29.1	12,817	0.23%
2023/03/13	3.6	57.70	2	57.80	57.70	1.6	12,695	0.01%
2023/03/10	12.3	58.41	0	0.00	58.30	12.3	12,600	0.10%
2023/03/09	8.5	59.50	0	0.00	59.40	8.5	12,587	0.07%
2023/03/08	12.3	59.56	1.4	59.68	60.00	10.8	13,017	0.08%
2023/03/07	0.2	60.00	0.4	60.00	59.80	-0.2	13,258	0.00%
2023/03/06	0	0.00	6.1	60.00	60.00	-6.1	13,412	-0.05%
2023/03/03	1	59.60	2	59.65	59.50	-1	13,565	-0.01%
2023/03/02	0.1	58.90	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	12.7	59.04	0.3	59.20	59.00	12.4	13,838	0.09%
2023/02/24	0	0.00	2	60.00	60.00	-2	13,752	-0.01%
2023/02/23	2.3	60.13	1.1	59.81	59.80	1.3	13,705	0.01%
2023/02/22	4.3	59.59	1.4	59.76	59.90	2.9	13,657	0.02%
2023/02/21	36.1	60.02	2	60.20	60.20	34.1	13,571	0.25%
2023/02/20	2	60.85	4.1	60.90	60.70	-2.1	13,746	-0.02%
2023/02/17	0	0.00	6	60.05	60.30	-6	13,818	-0.04%
2023/02/16	6.1	59.60	0.7	59.71	59.40	5.4	13,941	0.04%
2023/02/15	3.1	59.48	1	60.20	59.50	2	14,446	0.01%
2023/02/14	0.3	60.00	13	60.09	60.10	-12.7	14,414	-0.09%
2023/02/13	1.5	59.64	3	59.00	59.50	-1.6	14,449	-0.01%
2023/02/10	3	58.93	0	0.00	58.90	3	14,442	0.02%
2023/02/09	1	58.80	0	0.00	59.10	1	14,470	0.01%
2023/02/08	4	59.18	13	59.20	59.20	-9	14,506	-0.06%
2023/02/07	3	59.47	3.2	59.60	59.40	-0.2	14,443	0.00%
2023/02/06	2.1	59.36	1.1	59.68	59.40	1	14,380	0.01%
2023/02/03	6.9	60.00	5	60.00	59.80	1.9	14,258	0.01%
2023/02/02	9	59.96	4.4	60.35	60.50	4.6	14,283	0.03%
2023/02/01	6	59.88	2.5	59.86	60.00	3.5	14,100	0.02%
2023/01/31	1.1	60.67	0.6	60.52	60.20	0.6	14,018	0.00%
2023/01/30	2	59.80	6.9	60.67	61.00	-4.9	13,815	-0.04%
2023/01/17	2.2	59.88	27	59.79	59.80	-24.8	13,454	-0.18%
2023/01/16	0	0.00	11	59.36	59.40	-11	13,298	-0.08%
2023/01/13	3.6	58.83	0.7	58.92	58.70	3	13,228	0.02%
2023/01/12	0	58.60	1	58.60	58.90	-1	13,367	-0.01%
2023/01/11	22.3	58.15	0	0.00	58.10	22.3	13,519	0.17%
2023/01/10	0	0.00	1	59.10	59.20	-1	13,552	-0.01%
2023/01/09	0.4	59.20	5.1	59.42	59.60	-4.7	13,546	-0.03%
2023/01/06	0	0.00	5.2	58.30	58.50	-5.2	13,433	-0.04%
2023/01/05	5	57.96	8	58.18	58.50	-3	13,640	-0.02%
2023/01/04	1	56.80	3.2	57.15	57.20	-2.2	13,576	-0.02%
2022/12/30	1	56.50	3	56.53	56.30	-2	13,759	-0.01%
2022/12/29	0.2	56.30	0	0.00	56.00	0.2	13,846	0.00%
2022/12/28	0	0.00	4	56.80	56.70	-4	13,972	-0.03%
2022/12/27	0	0.00	3	57.27	57.10	-3	14,063	-0.02%
2022/12/26	1	56.90	0.7	56.90	56.80	0.3	14,274	0.00%
2022/12/23	0	0.00	1.1	56.62	56.70	-1.1	14,784	-0.01%
2022/12/22	6	56.30	0.3	56.80	56.80	5.7	15,006	0.04%
2022/12/21	0	0.00	3	56.07	56.20	-3	15,258	-0.02%
2022/12/20	0.1	55.90	11	55.82	56.20	-11	15,379	-0.07%
2022/12/19	10	56.90	0	56.60	56.60	10	15,446	0.06%
2022/12/16	3.1	56.40	0	0.00	56.10	3.1	15,360	0.02%
2022/12/15	4.3	56.98	0	0.00	57.30	4.3	15,307	0.03%
2022/12/13	0	58.10	1	57.40	57.60	-1	15,523	-0.01%
2022/12/12	3.1	56.45	0.2	55.30	57.50	2.9	15,523	0.02%
2022/12/09	1	57.20	2.2	57.46	57.50	-1.2	15,492	-0.01%
2022/12/08	6.3	57.14	2	57.40	57.00	4.3	15,543	0.03%
2022/12/07	1.1	58.21	0.4	58.20	58.20	0.6	15,569	0.00%
2022/12/06	1.3	58.44	1.2	58.35	58.40	0.1	15,598	0.00%
2022/12/05	5.2	59.47	20.3	59.79	59.20	-15.1	15,665	-0.10%
2022/12/02	7.3	59.94	3	60.20	60.10	4.3	15,697	0.03%
2022/12/01	4.2	60.56	10	60.52	60.40	-5.8	15,818	-0.04%
2022/11/30	0.8	60.41	15.3	60.19	60.80	-14.5	15,651	-0.09%
2022/11/29	2	58.50	13	58.93	59.60	-11	15,187	-0.07%
2022/11/28	1.1	56.92	2	58.00	57.90	-1	14,933	-0.01%
2022/11/25	0.1	57.60	3	57.98	57.90	-2.9	14,874	-0.02%
2022/11/24	0.9	57.42	2.1	57.60	57.70	-1.2	14,815	-0.01%
2022/11/23	0.3	57.00	0	0.00	57.10	0.3	14,784	0.00%
2022/11/18	0.2	55.55	20	55.80	55.30	-19.8	14,865	-0.13%
2022/11/17	28.1	54.90	0.1	55.50	55.50	28.1	14,939	0.19%
2022/11/16	9	55.80	2.5	55.86	55.50	6.5	15,000	0.04%
2022/11/15	3	56.03	36.5	56.23	56.40	-33.5	14,972	-0.22%
2022/11/14	3.2	56.02	6.7	56.06	56.30	-3.5	14,896	-0.02%
2022/11/11	6	54.22	52	55.26	55.50	-46	14,748	-0.31%
2022/11/10	0.1	53.10	0	0.00	52.80	0.1	14,303	0.00%
2022/11/09	4.1	53.33	8.1	53.47	53.70	-4	14,324	-0.03%
2022/11/08	0.6	53.11	13	53.12	53.20	-12.4	14,272	-0.09%
2022/11/07	1.1	52.04	2.8	52.73	52.80	-1.7	14,314	-0.01%
2022/11/04	0	0.00	2	51.30	51.50	-2	14,616	-0.01%
2022/11/03	4.2	51.31	0.1	51.40	51.70	4.1	14,659	0.03%
2022/11/02	0.5	51.94	1	51.90	51.90	-0.5	14,696	0.00%
2022/11/01	2	51.80	4	51.70	52.00	-2	14,820	-0.01%
2022/10/31	3	51.17	1	51.70	51.00	2	15,003	0.01%
2022/10/28	0.2	51.40	2	51.55	51.50	-1.8	15,117	-0.01%
2022/10/27	3.1	51.20	2	51.30	51.10	1.1	15,265	0.01%
2022/10/26	2	50.45	16	50.43	50.40	-14	15,365	-0.09%
2022/10/25	2.3	49.58	0.1	49.85	49.95	2.3	15,349	0.01%
2022/10/24	0	0.00	2	50.15	49.80	-2	15,418	-0.01%
2022/10/21	16.2	49.70	1	49.65	49.65	15.2	15,610	0.10%
2022/10/20	4	49.45	1	49.45	49.95	3	16,274	0.02%
2022/10/19	1.2	50.58	1	50.30	50.40	0.2	16,593	0.00%
2022/10/18	1	50.30	1	49.65	50.50	0	16,666	0.00%
2022/10/17	0.1	48.00	2	48.70	48.70	-1.9	16,711	-0.01%
2022/10/14	9	48.64	0	0.00	48.45	9	16,847	0.05%
2022/10/13	7.6	48.56	0	49.45	48.15	7.6	17,060	0.04%
2022/10/12	3	49.48	0.1	49.60	49.60	2.9	17,138	0.02%
2022/10/11	12.1	49.69	10.1	49.61	49.50	2	17,391	0.01%
2022/10/07	0.3	50.80	0	0.00	50.70	0.3	17,483	0.00%
2022/10/06	4.2	50.51	1	50.70	50.70	3.2	17,702	0.02%
2022/10/05	24.1	50.56	3	50.53	50.60	21.1	17,977	0.12%
2022/10/04	9.1	49.06	3	49.38	49.45	6.1	18,198	0.03%
2022/10/03	9.3	49.13	4.1	49.22	48.90	5.2	18,097	0.03%
2022/09/30	27.9	49.63	4	49.74	49.90	23.9	18,121	0.13%
2022/09/29	9.1	50.03	1	50.20	50.30	8.1	17,935	0.05%
2022/09/28	3.2	50.57	2	51.70	50.10	1.2	17,904	0.01%
2022/09/27	28.1	52.19	0.5	52.80	51.90	27.6	17,867	0.15%
2022/09/26	8.7	52.57	0.6	52.80	52.90	8.1	17,813	0.05%
2022/09/23	3.2	54.32	0	0.00	53.80	3.2	17,932	0.02%
2022/09/22	7.1	53.29	2	54.45	54.40	5.1	18,087	0.03%
2022/09/21	3.6	56.71	0	0.00	56.50	3.6	17,955	0.02%
2022/09/20	0.2	57.20	0	0.00	56.90	0.2	17,821	0.00%
2022/09/19	0	0.00	2	56.90	56.80	-2	17,853	-0.01%
2022/09/16	1	56.60	0	0.00	56.50	1	17,869	0.01%
2022/09/15	6	57.00	0	57.00	56.80	6	17,757	0.03%
2022/09/14	1	56.80	0	0.00	56.70	1	17,795	0.01%
2022/09/13	1	57.80	2	57.75	57.70	-1	17,951	-0.01%
2022/09/12	1	57.60	2	57.10	57.30	-1	18,122	-0.01%
2022/09/08	1.1	56.60	0	0.00	56.50	1.1	18,203	0.01%
2022/09/07	6	56.18	1	56.20	56.10	5	18,272	0.03%
2022/09/06	1.5	56.87	3	57.00	56.90	-1.5	18,236	-0.01%
2022/09/05	0	0.00	1	56.60	56.60	-1	18,410	-0.01%
2022/09/02	4.3	56.72	0	0.00	56.60	4.3	18,653	0.02%
2022/09/01	5.2	56.85	0	0.00	57.10	5.2	18,831	0.03%
2022/08/31	2	57.30	1	57.30	57.40	1	18,843	0.01%
2022/08/30	38	57.48	0	0.00	57.30	38	18,747	0.20%
2022/08/29	9.1	57.40	0	0.00	57.60	9.1	18,924	0.05%
2022/08/26	4.2	58.60	0	0.00	58.50	4.2	18,938	0.02%
2022/08/25	7.7	58.54	1	59.00	58.30	6.7	18,981	0.04%
2022/08/24	2	58.15	0	0.00	58.30	2	19,096	0.01%
2022/08/23	7.2	58.30	0	0.00	58.20	7.2	20,315	0.04%
2022/08/22	8.1	58.96	3	58.80	58.80	5.1	20,608	0.02%
2022/08/19	0.1	59.80	3	60.00	60.00	-3	20,843	-0.01%
2022/08/18	5	59.80	0	0.00	60.00	5	21,181	0.02%
2022/08/17	0.1	60.30	1	60.50	60.50	-0.9	21,624	0.00%
2022/08/16	0.8	60.23	6	60.18	60.00	-5.3	21,915	-0.02%
2022/08/15	1.1	60.30	3	60.23	60.10	-2	22,460	-0.01%
2022/08/12	0.1	60.00	3.2	59.90	60.00	-3.1	22,599	-0.01%
2022/08/11	4	59.95	3.5	59.86	59.90	0.5	22,914	0.00%
2022/08/10	0	0.00	36	58.20	58.20	-36	23,040	-0.16%
2022/08/09	0	0.00	0.4	58.20	57.90	-0.4	23,536	0.00%
2022/08/08	1	58.00	1.3	57.24	58.10	-0.3	24,189	0.00%
2022/08/05	0	0.00	3	56.93	57.00	-3	24,727	-0.01%
2022/08/04	3	56.17	1	56.20	56.00	2	25,216	0.01%
2022/08/03	1.1	55.92	1	55.80	56.60	0.1	25,415	0.00%
2022/08/02	3.2	55.68	0	0.00	56.60	3.2	25,976	0.01%
2022/07/29	2.1	56.01	0.1	56.20	56.10	2	27,374	0.01%
2022/07/28	0.2	56.50	14	56.01	56.30	-13.8	27,378	-0.05%
2022/07/27	14.8	55.05	0.1	55.50	55.30	14.7	27,223	0.05%
2022/07/26	5	59.14	8	59.40	59.20	-3	26,627	-0.01%
2022/07/25	10.6	59.01	17.6	59.02	59.20	-7	26,269	-0.03%
2022/07/22	4	58.38	0	0.00	58.40	4	26,169	0.02%
2022/07/21	1	58.10	4.2	58.26	58.40	-3.2	26,216	-0.01%
2022/07/20	11	58.41	1	59.40	58.10	10	26,099	0.04%
2022/07/19	11.2	58.75	2	58.80	58.60	9.2	26,050	0.04%
2022/07/18	3.1	58.18	46	59.40	59.60	-42.9	25,942	-0.17%
2022/07/15	33	57.43	1	57.50	57.30	32	25,728	0.12%
2022/07/14	6	58.27	2	58.50	58.30	4	25,586	0.02%
2022/07/13	0	0.00	4	58.85	58.70	-4	25,488	-0.02%
2022/07/12	12.5	56.36	1	55.80	55.80	11.5	25,377	0.05%
2022/07/11	0.6	58.50	0	0.00	58.20	0.6	25,036	0.00%
2022/07/08	0.1	59.80	1	59.20	58.90	-0.9	25,076	0.00%
2022/07/07	1	57.50	1	58.80	59.20	0	24,927	0.00%
2022/07/06	22	59.25	0	0.00	58.20	22	24,827	0.09%
2022/07/05	0	0.00	2	60.20	60.30	-2	24,783	-0.01%
2022/07/04	3.1	58.00	1.4	58.49	57.90	1.7	24,607	0.01%
2022/07/01	11.4	58.83	2	58.35	58.30	9.4	24,789	0.04%
2022/06/30	5.1	60.06	1.1	59.84	59.80	4	24,569	0.02%
2022/06/29	5	60.68	0.1	61.20	60.80	4.9	24,593	0.02%
2022/06/28	5.1	61.30	1	61.40	61.60	4.1	24,565	0.02%
2022/06/27	2.1	62.40	7.8	62.38	61.90	-5.8	24,701	-0.02%
2022/06/24	1.1	61.51	5	62.30	61.90	-4	24,659	-0.02%
2022/06/23	5.1	60.99	5	62.10	61.10	0.1	24,684	0.00%
2022/06/22	1.1	62.74	10	62.10	61.70	-8.9	24,595	-0.04%
2022/06/21	0	62.80	24	61.33	63.20	-24	24,682	-0.10%
2022/06/20	1.4	60.32	1	61.00	60.20	0.4	24,679	0.00%
2022/06/17	4	61.08	1	61.30	60.80	3.1	24,543	0.01%
2022/06/16	1.1	61.84	1	62.33	61.90	0.2	24,428	0.00%
2022/06/15	0.1	62.20	1.8	62.04	61.80	-1.7	24,586	-0.01%
2022/06/14	0	61.80	9	61.99	62.00	-9	24,679	-0.04%
2022/06/13	8.6	61.68	1	61.90	61.80	7.6	24,582	0.03%
2022/06/10	11	62.51	1	63.10	62.90	10	24,422	0.04%
2022/06/09	14.1	63.41	0	0.00	63.40	14.1	24,384	0.06%
2022/06/08	1	63.80	1.1	63.81	63.80	-0.1	24,372	0.00%
2022/06/07	6	63.65	0	0.00	63.40	6	24,563	0.02%
2022/06/06	2	63.40	15	63.97	64.00	-13	24,544	-0.05%
2022/06/02	12	63.91	0	0.00	63.70	12	25,130	0.05%
2022/06/01	7.1	63.72	6.3	63.76	63.60	0.8	25,783	0.00%
2022/05/31	4	63.73	3	63.93	64.10	1	25,952	0.00%
2022/05/30	5	62.86	4	62.83	63.20	1	24,693	0.00%
2022/05/27	4.2	61.36	1.6	60.99	61.30	2.6	24,505	0.01%
2022/05/26	3.2	60.38	10.2	60.26	59.70	-7	24,455	-0.03%
2022/05/25	17.4	59.58	11	59.22	59.50	6.4	24,745	0.03%
2022/05/24	12	60.23	1.3	60.40	60.10	10.7	24,729	0.04%
2022/05/23	13.5	60.66	3	60.57	60.50	10.5	24,463	0.04%
2022/05/20	1	61.80	0	0.00	61.80	1	24,138	0.00%
2022/05/19	14	61.74	1.7	61.78	61.60	12.3	23,987	0.05%
2022/05/18	13.4	63.51	25	63.80	63.70	-11.6	23,626	-0.05%
2022/05/17	9	61.68	0	0.00	61.60	9	23,407	0.04%
2022/05/16	6	62.02	15	62.77	62.40	-9	23,070	-0.04%
2022/05/13	22.7	63.22	0	0.00	63.50	22.7	22,557	0.10%
2022/05/12	21.2	64.69	21	64.24	63.30	0.2	22,023	0.00%
2022/05/11	10	66.07	1	66.00	66.20	9	21,432	0.04%
2022/05/10	11.1	66.65	12	66.80	67.10	-0.9	21,167	0.00%
2022/05/09	31.7	68.51	14.2	68.58	67.80	17.5	20,607	0.09%
2022/05/06	40.2	70.88	6	71.02	71.30	34.2	20,087	0.17%
2022/05/05	1.2	74.61	6	74.30	74.50	-4.8	19,489	-0.02%
2022/05/04	1	74.20	2	74.55	74.60	-1	19,498	-0.01%
2022/05/03	6	73.60	1	73.80	73.70	5	19,964	0.03%
2022/04/29	0.1	74.00	8.3	74.04	74.40	-8.2	20,183	-0.04%
2022/04/28	61.1	73.32	1.5	73.05	73.40	59.6	20,493	0.29%
2022/04/27	5	73.50	3	73.63	73.20	2	20,536	0.01%
2022/04/26	1.2	74.64	26	74.81	75.10	-24.8	20,477	-0.12%
2022/04/25	2.1	74.00	1	74.80	74.80	1.1	20,531	0.01%
2022/04/22	0.1	74.19	8	75.78	75.90	-7.9	20,641	-0.04%
2022/04/21	4.1	74.11	0	0.00	74.60	4.1	20,967	0.02%
2022/04/20	0.2	74.09	0	0.00	74.90	0.2	21,629	0.00%
2022/04/19	2	74.20	1.3	74.09	73.50	0.7	22,024	0.00%
2022/04/18	17.7	74.03	1.4	74.03	73.90	16.3	23,113	0.07%
2022/04/15	3.2	75.20	0	0.00	75.10	3.2	23,008	0.01%
2022/04/14	0.4	75.90	2	75.80	75.60	-1.6	23,233	-0.01%
2022/04/13	0.4	76.29	5.1	76.22	76.40	-4.7	23,341	-0.02%
2022/04/12	2.2	75.71	1.2	76.23	75.80	1	23,389	0.00%
2022/04/11	6.8	76.25	9	76.58	76.50	-2.2	23,312	-0.01%
2022/04/08	4.1	76.05	6	76.10	76.30	-1.9	23,313	-0.01%
2022/04/07	33.2	76.79	11.1	76.40	76.00	22.1	23,325	0.09%
2022/04/06	1.1	76.76	7.3	77.15	77.50	-6.1	23,191	-0.03%
2022/04/01	1.8	76.82	15	76.89	77.10	-13.2	23,165	-0.06%
2022/03/31	1	76.70	4	76.65	76.50	-3	22,973	-0.01%
2022/03/30	0	0.00	19.1	76.10	76.10	-19.1	22,906	-0.08%
2022/03/29	11	75.24	0	0.00	75.20	11	22,733	0.05%
2022/03/28	7	74.73	4	75.18	75.10	3	22,732	0.01%
2022/03/25	10	75.00	2	75.10	75.00	8	22,702	0.04%
2022/03/24	3	74.90	0.3	75.50	75.50	2.7	22,799	0.01%
2022/03/23	1	76.00	39.2	76.16	75.90	-38.2	24,044	-0.16%
2022/03/22	2	73.70	1	74.20	74.30	1	23,782	0.00%
2022/03/21	18	74.12	0	0.00	74.30	18	23,744	0.08%
2022/03/18	4	75.00	0.4	75.11	74.30	3.6	23,722	0.02%
2022/03/17	4.3	74.70	0	0.00	74.80	4.3	23,610	0.02%
2022/03/16	4	72.80	4	73.10	73.10	0	23,482	0.00%
2022/03/15	8.2	72.23	2	72.60	72.70	6.2	23,502	0.03%
2022/03/14	10.2	73.09	0.1	73.40	72.70	10.1	23,667	0.04%
2022/03/11	18.4	73.14	2.1	73.00	72.70	16.3	23,716	0.07%
2022/03/10	13.6	72.95	10.6	73.72	73.80	3	23,731	0.01%
2022/03/09	8.7	71.98	22.1	71.97	71.70	-13.4	23,650	-0.06%
2022/03/08	14.7	70.68	7	70.56	70.60	7.7	23,509	0.03%
2022/03/07	37.7	71.81	13	71.72	71.70	24.7	22,942	0.11%
2022/03/04	31.4	74.55	5.2	74.51	74.40	26.2	22,811	0.11%
2022/03/03	3.2	75.53	0.1	75.80	75.60	3.1	22,695	0.01%
2022/03/02	21.3	75.49	8	75.44	75.60	13.3	23,078	0.06%
2022/03/01	52	75.10	17.1	75.76	76.20	34.9	22,997	0.15%
2022/02/25	12.5	74.87	17.9	75.14	75.10	-5.4	22,848	-0.02%
2022/02/24	9.5	75.84	11.2	75.66	75.90	-1.7	22,426	-0.01%
2022/02/23	22	76.45	6	76.58	76.50	16	22,153	0.07%
2022/02/22	11	76.37	0	0.00	76.50	11	22,435	0.05%
2022/02/21	3	77.27	0	0.00	77.60	3	22,575	0.01%
2022/02/18	2	77.80	1	77.90	77.80	1	23,102	0.00%
2022/02/17	7.3	78.18	4.9	78.22	78.20	2.4	23,247	0.01%
2022/02/16	3.1	77.41	13	77.52	77.80	-9.9	23,189	-0.04%
2022/02/15	7	77.37	3	77.00	76.60	4	23,115	0.02%
2022/02/14	12.1	76.23	1.1	76.21	76.10	11.1	23,054	0.05%
2022/02/11	12	76.86	4	77.10	77.30	8	23,073	0.03%
2022/02/10	5.1	77.00	1	77.10	77.40	4.1	23,110	0.02%
2022/02/09	2.2	77.05	4	76.90	77.10	-1.8	23,163	-0.01%
2022/02/08	2.1	76.96	0.6	77.05	76.80	1.5	23,129	0.01%
2022/02/07	11.2	76.83	1.7	76.67	77.10	9.5	23,051	0.04%
2022/01/26	3	75.70	1	75.70	75.60	2	22,821	0.01%
2022/01/25	11.2	75.44	2.3	75.48	75.50	8.9	23,018	0.04%
2022/01/24	10.3	75.87	1.2	76.36	76.50	9.1	22,773	0.04%
2022/01/21	34.2	76.92	0	0.00	76.70	34.2	23,084	0.15%
2022/01/20	6.1	78.12	7.1	78.05	78.30	-1	22,715	0.00%
2022/01/19	1	78.80	2.3	79.10	78.80	-1.3	22,644	-0.01%
2022/01/18	0.6	79.30	20.5	79.35	79.40	-19.9	22,617	-0.09%
2022/01/17	48.5	78.99	3.1	79.00	78.90	45.4	22,492	0.20%
2022/01/14	22	80.67	3	80.23	80.40	19	22,259	0.09%
2022/01/13	3	80.34	110.3	81.11	81.60	-107.3	21,985	-0.49%	大賣/鉅額交易
2022/01/12	2.1	79.13	25.3	79.93	80.00	-23.2	21,365	-0.11%
2022/01/11	8.2	78.40	35.9	78.38	79.90	-27.7	20,931	-0.13%
2022/01/10	0	76.20	7.2	76.17	76.40	-7.2	19,839	-0.04%
2022/01/07	0	0.00	6.3	76.08	75.70	-6.3	19,874	-0.03%
2022/01/06	12.1	75.37	5	75.64	75.90	7.1	19,670	0.04%
2022/01/05	5.2	75.52	3.2	75.50	75.70	2	19,602	0.01%
2022/01/04	3.1	75.31	2.1	75.31	75.30	1	19,658	0.01%
2022/01/03	3.3	75.69	1	75.20	75.30	2.3	19,625	0.01%
2021/12/30	4.3	76.54	3	76.40	76.30	1.3	19,745	0.01%
2021/12/29	4	76.35	22.9	76.39	76.60	-18.9	19,899	-0.10%
2021/12/28	0	0.00	11	75.67	75.90	-11	19,971	-0.06%
2021/12/27	0	0.00	4	75.45	75.20	-4	20,035	-0.02%
2021/12/24	0.1	74.90	2	75.20	75.20	-2	20,450	-0.01%
2021/12/23	6.8	74.65	0.3	74.80	74.80	6.5	20,499	0.03%
2021/12/22	3.5	74.51	2	74.50	74.40	1.5	20,660	0.01%
2021/12/21	1	75.00	1.2	74.27	74.80	-0.2	20,663	0.00%
2021/12/20	14.1	74.19	0	0.00	74.10	14.1	20,665	0.07%
2021/12/17	2.1	74.31	0	0.00	74.30	2.1	20,632	0.01%
2021/12/16	5	74.72	0	75.00	74.90	5	19,329	0.03%
2021/12/15	4.1	74.60	0	0.00	74.60	4.1	19,813	0.02%
2021/12/14	1.1	74.90	1	74.90	74.90	0.1	20,293	0.00%
2021/12/13	15.1	76.21	1	76.10	75.70	14.1	20,323	0.07%
2021/12/10	2	76.10	4	76.00	75.90	-2	20,383	-0.01%
2021/12/09	4.8	75.72	2.5	75.88	76.00	2.3	20,596	0.01%
2021/12/08	0.1	75.30	9	75.59	76.00	-8.9	21,110	-0.04%
2021/12/07	1	75.27	37.5	74.73	75.30	-36.5	20,922	-0.17%
2021/12/06	2.9	74.03	3	73.93	74.10	-0.1	20,895	0.00%
2021/12/03	2.2	74.20	2	74.20	73.90	0.2	21,114	0.00%
2021/12/02	31.1	73.63	1	73.60	73.70	30.1	21,136	0.14%
2021/12/01	13	73.88	2.8	73.91	74.10	10.2	21,743	0.05%
2021/11/30	15.1	73.51	1	73.50	73.10	14.1	22,098	0.06%
2021/11/29	55.8	73.57	1	73.60	73.50	54.8	21,815	0.25%
2021/11/26	18.2	74.25	0	0.00	74.20	18.2	21,766	0.08%
2021/11/25	1	74.20	1	74.20	74.30	0	21,798	0.00%
2021/11/24	2	74.80	0.4	75.00	74.40	1.6	22,013	0.01%
2021/11/23	3.5	74.47	1	74.51	74.30	2.4	22,200	0.01%
2021/11/22	9	74.48	0.5	74.68	74.40	8.5	22,115	0.04%
2021/11/19	28.5	75.41	1	75.10	74.80	27.5	22,104	0.12%
2021/11/18	4	76.53	10.2	76.57	76.40	-6.2	22,093	-0.03%
2021/11/17	4.1	74.79	30.5	75.16	76.10	-26.4	22,097	-0.12%
2021/11/16	4.1	73.75	5.1	73.72	74.00	-1	21,727	0.00%
2021/11/15	9	74.17	8.1	74.15	74.00	0.9	21,793	0.00%
2021/11/12	1	73.50	3.1	73.37	73.30	-2.1	21,758	-0.01%
2021/11/11	0.8	73.13	7.8	73.10	73.00	-6.9	21,928	-0.03%
2021/11/10	4.5	72.83	2.9	73.19	73.00	1.7	22,005	0.01%
2021/11/09	1.4	73.67	2.5	73.38	73.10	-1.1	21,976	0.00%
2021/11/08	0.1	72.88	12.3	73.45	73.60	-12.2	22,005	-0.06%
2021/11/05	1.1	72.20	11.9	72.24	72.50	-10.8	22,472	-0.05%
2021/11/04	5.2	72.63	14.3	72.67	72.50	-9.1	22,426	-0.04%
2021/11/03	9.7	72.57	10.4	72.73	72.70	-0.7	22,518	0.00%
2021/11/02	16.2	72.84	17.4	72.78	72.60	-1.2	22,465	-0.01%
2021/11/01	20.3	73.49	11.6	73.18	73.10	8.7	22,134	0.04%
2021/10/29	25.4	73.54	58.6	73.53	73.60	-33.2	21,917	-0.15%
2021/10/28	5.3	74.46	1	74.50	74.50	4.3	21,354	0.02%
2021/10/27	9	74.53	0	0.00	75.00	9	21,533	0.04%
2021/10/26	12.2	75.13	14.6	75.36	75.50	-2.5	21,825	-0.01%
2021/10/25	1	74.40	4	74.70	74.80	-3	21,970	-0.01%
2021/10/22	12	74.20	1	74.20	74.10	11	22,412	0.05%
2021/10/21	1	74.31	8	74.83	74.80	-7	22,994	-0.03%
2021/10/20	4	74.50	0	0.00	74.30	4	23,928	0.02%
2021/10/19	8	74.93	11	75.05	74.80	-3	24,513	-0.01%
2021/10/18	2	75.30	1	75.70	75.10	1	25,018	0.00%
2021/10/15	0	0.00	3	75.30	75.10	-3	25,417	-0.01%
2021/10/14	0	0.00	1	75.10	74.40	-1	25,773	0.00%
2021/10/13	2	74.20	4	74.35	74.50	-2	26,599	-0.01%
2021/10/12	3	74.33	4	74.60	74.80	-1	27,409	0.00%
2021/10/08	9	75.37	4	75.38	75.30	5	27,716	0.02%
2021/10/07	7	75.70	20	75.91	75.50	-13	28,192	-0.05%
2021/10/06	4.1	74.10	21.6	74.51	74.70	-17.5	28,474	-0.06%
2021/10/05	2	73.50	7.4	73.70	73.80	-5.4	29,237	-0.02%
2021/10/04	1.5	74.44	0	0.00	74.40	1.5	29,236	0.01%
2021/10/01	13.5	75.29	11	74.90	75.40	2.5	29,267	0.01%
2021/09/30	2	76.70	0	0.00	76.70	2	28,911	0.01%
2021/09/29	19	76.69	2	76.65	76.70	17	28,935	0.06%
2021/09/28	5.1	76.99	9	77.39	77.50	-3.9	28,835	-0.01%
2021/09/27	47	77.50	23	77.87	77.70	24	28,897	0.08%
2021/09/24	7	77.67	0	0.00	77.50	7	28,910	0.02%
2021/09/23	10.5	77.57	1.3	77.65	77.40	9.2	29,021	0.03%
2021/09/22	16	76.69	17	76.86	77.10	-1	29,044	0.00%
2021/09/17	25.3	79.59	0	0.00	78.80	25.3	28,590	0.09%
2021/09/16	4	80.58	0	0.00	80.70	4	28,189	0.01%
2021/09/15	1	80.80	15	80.89	81.40	-14	28,051	-0.05%
2021/09/14	16	81.55	19	81.08	80.80	-3	27,943	-0.01%
2021/09/13	9.1	79.85	50	81.32	81.40	-40.9	27,843	-0.15%
2021/09/10	6	77.30	1	77.70	77.60	5	27,755	0.02%
2021/09/09	27	76.78	3	76.70	77.40	24	28,035	0.09%
2021/09/08	20	77.25	0	0.00	77.40	20	27,917	0.07%
2021/09/07	4	77.65	25	77.16	78.10	-21	27,716	-0.08%
2021/09/06	94.4	77.93	3	78.70	77.20	91.4	27,656	0.33%
2021/09/03	5	83.70	36	84.77	84.80	-31	27,059	-0.11%
2021/09/02	9	82.73	0.2	83.00	82.70	8.8	26,702	0.03%
2021/09/01	17	85.12	8.1	84.96	84.20	8.9	26,371	0.03%
2021/08/31	18	83.96	22	84.31	85.00	-4	26,181	-0.02%
2021/08/30	48	84.03	29.1	84.27	84.80	18.9	25,889	0.07%
2021/08/27	10	82.61	35	82.93	83.50	-25	25,694	-0.10%
2021/08/26	3	80.30	21.1	80.42	81.30	-18.1	25,664	-0.07%
2021/08/25	1	80.80	7	80.61	80.80	-6	25,798	-0.02%
2021/08/24	2.1	79.35	14.4	79.60	80.40	-12.3	25,725	-0.05%
2021/08/23	4.1	78.85	27.9	78.52	79.00	-23.8	25,584	-0.09%
2021/08/20	12	76.31	5	76.20	76.50	7	25,472	0.03%
2021/08/19	8	77.38	2	77.15	77.00	6	26,040	0.02%
2021/08/18	0.1	77.30	0	0.00	78.00	0.1	25,902	0.00%
2021/08/17	3	77.40	21	77.56	78.20	-18	26,016	-0.07%
2021/08/16	17.6	76.84	0	0.00	76.50	17.6	25,957	0.07%
2021/08/13	2	77.95	2.1	78.24	78.10	-0.1	26,571	0.00%
2021/08/12	18	79.37	11	78.68	78.80	7	26,794	0.03%
2021/08/11	36	77.74	30	78.98	79.20	6	27,129	0.02%
2021/08/10	4	76.55	1	76.80	76.00	3	27,455	0.01%
2021/08/09	1	75.40	1	76.10	76.10	0	28,302	0.00%
2021/08/06	3.1	76.15	0.3	76.40	76.00	2.8	28,733	0.01%
2021/08/05	2	75.80	1.1	76.03	76.30	0.9	29,698	0.00%
2021/08/04	2	76.05	4.1	76.20	76.30	-2.1	31,868	-0.01%
2021/08/03	5	76.08	0	0.00	76.40	5	33,264	0.02%
2021/08/02	7	75.33	4.3	75.32	76.50	2.7	34,382	0.01%
2021/07/30	10	74.91	2.1	75.01	75.00	7.9	34,549	0.02%
2021/07/29	0	0.00	1	76.30	75.80	-1	34,671	0.00%
2021/07/28	10.1	75.32	4	74.87	75.60	6.1	35,189	0.02%
2021/07/27	23.4	76.65	5.1	76.37	76.40	18.4	35,754	0.05%
2021/07/26	23.2	80.84	10	79.94	78.50	13.2	36,651	0.04%
2021/07/23	2.1	83.90	41.4	84.22	85.00	-39.3	35,783	-0.11%
2021/07/22	6.1	83.56	10.1	83.57	84.10	-4	35,413	-0.01%
2021/07/21	9.2	81.41	9	81.77	81.80	0.2	35,067	0.00%
2021/07/20	19	81.68	3	81.53	81.50	16	35,157	0.05%
2021/07/19	21	83.36	5	83.58	83.00	16	34,832	0.05%
2021/07/16	14.3	81.07	31.8	82.13	82.90	-17.5	34,503	-0.05%
2021/07/15	7.1	79.67	20.4	79.64	79.50	-13.3	33,951	-0.04%
2021/07/14	10	77.54	42.2	77.42	78.10	-32.2	33,901	-0.09%
2021/07/13	2	76.65	8	77.06	76.20	-6	33,916	-0.02%
2021/07/12	19	77.34	42	78.19	76.10	-23	33,786	-0.07%
2021/07/09	13	74.18	3	74.23	74.20	10	33,694	0.03%
2021/07/08	4	74.88	3	74.57	74.80	1	33,692	0.00%
2021/07/07	3	73.57	16.6	73.64	74.00	-13.6	33,896	-0.04%
2021/07/06	0	0.00	3.4	73.91	73.70	-3.4	34,220	-0.01%
2021/07/05	3	73.70	3	73.87	73.90	0	34,315	0.00%
2021/07/02	10	73.30	7	73.04	72.90	3	34,431	0.01%
2021/07/01	0	0.00	12	73.58	73.40	-12	34,570	-0.03%
2021/06/30	0	0.00	10	73.70	73.90	-10	34,764	-0.03%
2021/06/29	6	72.62	21	72.62	72.60	-15	35,045	-0.04%
2021/06/28	3	73.10	1.4	73.46	73.20	1.6	35,424	0.00%
2021/06/25	0.2	72.30	15	72.75	72.90	-14.8	35,800	-0.04%
2021/06/24	0	0.00	4	71.83	71.90	-4	35,812	-0.01%
2021/06/23	11	71.19	3.1	71.28	71.80	7.9	36,140	0.02%
2021/06/22	17	70.68	12.1	70.69	70.70	4.9	36,335	0.01%
2021/06/21	67	70.13	25	70.00	70.00	42	36,352	0.12%
2021/06/18	6.1	71.59	8	71.60	71.30	-1.9	36,089	-0.01%
2021/06/17	6	72.18	4	72.00	72.30	2	35,879	0.01%
2021/06/16	8.4	72.66	0	0.00	72.60	8.4	36,428	0.02%
2021/06/15	21.1	73.23	1	73.00	73.00	20.1	36,476	0.05%
2021/06/11	5.2	74.00	0.1	74.00	73.80	5.1	36,693	0.01%
2021/06/10	2	73.10	8	73.71	73.80	-6	36,729	-0.02%
2021/06/09	7	73.00	2	72.90	72.90	5	37,125	0.01%
2021/06/08	2	73.10	2.1	73.70	73.70	-0.1	37,549	0.00%
2021/06/07	0	0.00	2	73.00	73.20	-2	38,854	-0.01%
2021/06/04	6.1	72.81	3	72.80	72.90	3.1	39,203	0.01%
2021/06/03	17.1	73.78	11	73.74	73.60	6.1	39,914	0.02%
2021/06/02	0	0.00	12	73.79	74.50	-12	40,087	-0.03%
2021/06/01	1	72.40	7	72.44	73.00	-6	39,920	-0.01%
2021/05/31	7.2	72.10	3.1	72.32	72.30	4	40,115	0.01%
2021/05/28	1	71.90	10	72.17	72.00	-9	40,194	-0.02%
2021/05/27	9	70.64	2.1	70.47	71.60	6.9	40,267	0.02%
2021/05/26	0	0.00	2	71.60	71.60	-2	40,456	0.00%
2021/05/25	14	71.99	16	71.97	71.90	-2	41,177	0.00%
2021/05/24	6	71.62	14.2	71.65	72.00	-8.2	41,309	-0.02%
2021/05/21	12	72.58	15.6	72.70	72.00	-3.6	41,400	-0.01%
2021/05/20	40	70.34	45	70.11	70.20	-5	40,820	-0.01%
2021/05/19	27.1	70.89	21	70.95	70.60	6.1	40,702	0.01%
2021/05/18	17	70.85	93.3	69.51	71.40	-76.3	40,660	-0.19%
2021/05/17	4.5	65.95	35	67.02	65.60	-30.5	40,601	-0.08%
2021/05/14	58	70.12	39	69.82	69.60	19	39,774	0.05%
2021/05/13	41.4	69.32	46	67.75	68.60	-4.6	39,246	-0.01%
2021/05/12	42.2	70.69	49	69.58	70.00	-6.8	38,421	-0.02%
2021/05/11	71	76.32	32.7	75.79	74.80	38.3	36,694	0.10%
2021/05/10	37.2	74.36	31	75.06	76.60	6.2	35,260	0.02%
2021/05/07	4.2	70.40	9	70.46	70.80	-4.8	34,384	-0.01%
2021/05/06	9	70.03	10.2	70.25	69.60	-1.2	34,193	0.00%
2021/05/05	12.1	69.22	55	69.82	69.50	-42.9	33,736	-0.13%
2021/05/04	37.1	68.09	29.3	67.35	67.40	7.9	33,156	0.02%
2021/05/03	69.1	69.84	32.6	70.12	68.80	36.5	32,463	0.11%
2021/04/29	35	64.48	2.1	64.54	64.20	33	31,048	0.11%
2021/04/28	15.2	64.74	4.1	65.51	65.10	11.1	30,854	0.04%
2021/04/27	6	64.67	9.4	64.34	64.90	-3.4	30,724	-0.01%
2021/04/26	2.1	63.90	22.6	63.88	64.10	-20.5	30,536	-0.07%
2021/04/23	0.5	61.20	1.5	60.87	61.30	-1	30,234	0.00%
2021/04/22	8	61.09	2	61.45	61.10	6	30,326	0.02%
2021/04/21	10.2	61.22	15	61.28	61.40	-4.8	30,017	-0.02%
2021/04/20	24.3	62.12	20	61.65	61.80	4.3	30,043	0.01%
2021/04/19	4	61.00	3	60.97	61.80	1	30,178	0.00%
2021/04/16	21.6	59.43	7	59.86	60.00	14.6	30,110	0.05%
2021/04/15	9.1	58.28	205	58.84	60.00	-195.9	30,284	-0.65%	大賣/鉅額交易
2021/04/14	12	57.15	9.1	57.08	57.10	3	29,598	0.01%
2021/04/13	43	58.24	13	58.48	57.80	30	29,559	0.10%
2021/04/12	10	57.68	10	57.91	58.00	0	29,197	0.00%
2021/04/09	78.7	56.45	14.7	56.40	56.40	64	28,971	0.22%
2021/04/08	108.2	56.92	0	0.00	56.90	108.2	28,985	0.37%	大買/鉅額交易
2021/04/07	7.1	57.03	3	57.53	57.50	4.1	29,180	0.01%
2021/04/06	4.1	57.53	30.6	57.41	57.30	-26.5	28,913	-0.09%
2021/04/01	27.1	57.73	131	57.80	57.80	-103.9	28,624	-0.36%	大賣/鉅額交易
2021/03/31	2.2	57.03	37	57.33	56.80	-34.8	28,086	-0.12%
2021/03/30	4	56.50	16.5	56.52	56.80	-12.5	27,757	-0.05%
2021/03/29	11.1	55.76	3	55.83	55.90	8.1	27,361	0.03%
2021/03/26	38	55.78	14	55.69	55.50	24	27,328	0.09%
2021/03/25	3	54.87	38	55.02	55.30	-35	27,357	-0.13%
2021/03/24	7	54.50	12	54.29	54.40	-5	27,212	-0.02%
2021/03/23	0	0.00	1	54.50	54.50	-1	27,030	0.00%
2021/03/22	4.1	53.53	2.1	53.61	53.90	2	26,920	0.01%
2021/03/19	21.7	53.81	81	53.44	53.70	-59.3	27,234	-0.22%
2021/03/18	75.2	54.43	2.1	54.92	54.40	73	26,995	0.27%
2021/03/17	21	54.48	4	54.93	54.50	17	27,457	0.06%
2021/03/16	4	55.43	76	55.31	55.40	-72	27,420	-0.26%
2021/03/15	83	55.63	1	55.90	55.50	82	27,388	0.30%
2021/03/12	7	55.03	0.2	54.90	54.90	6.8	27,099	0.03%
2021/03/11	17	55.56	26	56.33	55.40	-9	26,922	-0.03%
2021/03/10	1	53.60	8	53.61	54.00	-7	25,773	-0.03%
2021/03/09	1	53.50	50	53.48	53.70	-49	25,454	-0.19%
2021/03/08	7	51.90	9	52.16	52.10	-2	24,877	-0.01%
2021/03/05	16	50.45	1	50.80	50.80	15	24,534	0.06%
2021/03/04	7	50.50	2	50.55	50.60	5	25,238	0.02%
2021/03/03	15.1	51.09	13	50.85	51.00	2.1	25,089	0.01%
2021/03/02	7	50.70	1	50.90	50.10	6	24,982	0.02%
2021/02/26	18	50.56	5	50.90	49.90	13	24,694	0.05%
2021/02/25	17.2	51.50	7.2	51.56	51.70	10	23,847	0.04%
2021/02/24	4	49.95	13	50.01	50.00	-9	23,128	-0.04%
2021/02/23	0	0.00	40	49.67	49.75	-40	22,937	-0.17%
2021/02/22	2.6	49.14	3.1	49.71	48.95	-0.5	22,702	0.00%
2021/02/19	17	49.14	5	49.14	49.10	12	22,644	0.05%
2021/02/18	0	0.00	34	49.62	49.20	-34	22,724	-0.15%
2021/02/17	8	48.35	37.8	48.83	48.90	-29.8	22,516	-0.13%
2021/02/05	2	47.00	9	47.11	46.90	-7	21,815	-0.03%
2021/02/04	1.1	46.97	0	0.00	47.10	1.1	22,053	0.00%
2021/02/03	1	46.86	4	47.44	47.60	-3	22,835	-0.01%
2021/02/02	0	0.00	8	47.23	47.25	-8	22,979	-0.03%
2021/02/01	5	45.95	0	0.00	45.95	5	22,665	0.02%
2021/01/29	4	46.13	0	0.00	45.55	4	22,644	0.02%
2021/01/28	8	46.13	0	0.00	46.20	8	22,410	0.04%
2021/01/26	2	46.80	3	46.80	46.50	-1	22,119	0.00%
2021/01/25	0	0.00	10	47.20	47.40	-10	21,928	-0.05%
2021/01/22	2	46.50	2	46.28	46.25	0	21,726	0.00%
2021/01/21	1	46.65	4	46.58	46.20	-3	21,634	-0.01%
2021/01/20	14	46.59	0	0.00	46.20	14	21,583	0.06%
2021/01/19	0	0.00	12	47.34	47.25	-12	21,378	-0.06%
2021/01/18	18	46.74	7.2	46.90	46.95	10.8	21,305	0.05%
2021/01/15	5	48.12	108	47.99	47.60	-103	21,046	-0.49%	大賣/鉅額交易
2021/01/14	32	48.28	12	48.17	48.45	20	20,910	0.10%
2021/01/13	34	48.05	13	48.17	48.30	21	20,703	0.10%
2021/01/12	40	48.25	17	48.42	47.75	23	20,349	0.11%
2021/01/11	1	48.25	2.1	47.35	47.40	-1.1	19,832	-0.01%
2021/01/08	4	47.20	11	47.06	47.45	-7	19,420	-0.04%
2021/01/07	1	46.00	1	46.25	46.20	0	18,928	0.00%
2021/01/06	5	45.71	1	45.80	45.60	4	18,827	0.02%
2021/01/05	1	46.05	7	46.09	46.35	-6	18,643	-0.03%
2021/01/04	1	46.00	1	46.40	46.25	0	18,599	0.00%
2020/12/31	4	46.70	1	46.60	46.75	3	18,506	0.02%
2020/12/30	8.2	45.70	27	46.54	46.90	-18.8	18,315	-0.10%
2020/12/28	2	45.38	1	45.55	45.55	1	18,096	0.01%
2020/12/25	2	45.48	0.1	45.55	45.50	1.9	18,122	0.01%
2020/12/24	2	45.58	0.1	45.65	45.55	1.9	18,141	0.01%
2020/12/23	1	44.75	2	44.63	44.80	-1	17,948	-0.01%
2020/12/22	6	45.21	0	0.00	44.90	6	17,960	0.03%
2020/12/21	1	46.00	4	45.94	45.50	-3	18,211	-0.02%
2020/12/18	3	46.35	1	46.50	46.00	2	18,064	0.01%
2020/12/17	2	46.43	3	46.40	46.20	-1	17,979	-0.01%
2020/12/16	0	0.00	5	46.30	46.35	-5	18,050	-0.03%
2020/12/15	11	45.94	0	0.00	45.85	11	18,040	0.06%
2020/12/14	47	47.26	40	47.15	47.30	7	17,640	0.04%
2020/12/11	14	47.24	17	47.51	47.20	-3	17,326	-0.02%
2020/12/10	0	0.00	9	45.66	45.65	-9	16,697	-0.05%
2020/12/09	1	45.00	0	0.00	45.10	1	16,532	0.01%
2020/12/08	6	44.98	0	0.00	45.40	6	16,584	0.04%
2020/12/07	0	0.00	5	45.50	45.60	-5	16,494	-0.03%
2020/12/03	2	44.48	0	0.00	44.45	2	16,105	0.01%
2020/12/02	2	44.60	0	0.00	44.55	2	15,890	0.01%
2020/12/01	2	44.70	0	0.00	44.80	2	15,675	0.01%
2020/11/30	2	44.85	1	44.80	44.30	1	15,570	0.01%
2020/11/27	0	0.00	5	45.50	45.65	-5	14,834	-0.03%
2020/11/26	1	45.45	2	45.53	45.60	-1	14,746	-0.01%
2020/11/25	1	45.05	1	45.45	45.15	0	14,672	0.00%
2020/11/24	60	45.26	0	0.00	44.95	60	14,637	0.41%
2020/11/23	4	45.25	11	45.42	45.50	-7	14,581	-0.05%
2020/11/20	11.4	44.46	0	0.00	44.90	11.4	14,590	0.08%
2020/11/19	30	45.30	0	0.00	45.25	30	14,975	0.20%
2020/11/18	21	45.55	0	0.00	45.50	21	14,881	0.14%
2020/11/17	1	45.65	8	45.35	45.55	-7	14,877	-0.05%
2020/11/16	0	45.45	7	45.79	45.55	-7	14,813	-0.05%
2020/11/13	1.3	45.20	20.5	45.28	45.30	-19.2	14,784	-0.13%
2020/11/12	2	45.00	81	45.20	45.20	-79	14,647	-0.54%
2020/11/11	5.3	45.14	18	45.24	45.55	-12.7	14,376	-0.09%
2020/11/10	0	0.00	29	43.45	43.60	-29	13,554	-0.21%
2020/11/05	0	0.00	5	41.75	41.65	-5	13,504	-0.04%
2020/11/04	4	41.55	0	0.00	41.65	4	13,527	0.03%
2020/11/03	14	41.50	2	41.35	41.60	12	13,592	0.09%
2020/11/02	0	0.00	10	41.45	41.45	-10	13,664	-0.07%
2020/10/30	1	40.75	0	0.00	40.70	1	13,672	0.01%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/26	0.5	41.60	0	0.00	41.70	0.5	13,648	0.00%
2020/10/23	1	41.30	0.2	41.45	41.40	0.8	13,717	0.01%
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/19	1	41.65	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	1	41.55	41.35	-1	13,717	-0.01%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/13	2	41.45	0	0.00	41.45	2	13,582	0.01%
2020/10/08	1	41.10	58	41.30	41.05	-57	13,607	-0.42%
2020/09/29	21	41.50	1	41.40	41.65	20	13,566	0.15%
2020/09/28	6	40.99	0	0.00	41.30	6	13,654	0.04%
2020/09/25	3	40.98	0	0.00	40.80	3	13,727	0.02%
2020/09/24	17.3	40.72	1	40.90	40.60	16.3	13,700	0.12%
2020/09/23	103	41.37	2	41.60	41.75	101	13,275	0.76%	大買/鉅額交易
2020/09/22	6	42.03	0	0.00	41.90	6	13,140	0.05%
2020/09/18	7	43.16	3	43.05	42.85	4	13,252	0.03%
2020/09/16	0	0.00	6	43.68	43.75	-6	13,096	-0.05%
2020/09/15	0	0.00	3	43.72	43.75	-3	13,018	-0.02%
2020/09/14	6	43.58	0	0.00	43.65	6	13,087	0.05%
2020/09/11	0	0.00	17	43.35	43.45	-17	13,010	-0.13%
2020/09/10	4	42.33	11	42.98	43.05	-7	12,965	-0.05%
2020/09/09	1	41.85	0	42.30	42.25	1	12,854	0.01%
2020/09/08	11	42.50	2	42.45	42.50	9	12,825	0.07%
2020/09/07	1	42.45	0	0.00	42.45	1	12,905	0.01%
2020/09/03	10	42.33	0	0.00	42.75	10	13,311	0.08%
2020/09/02	10	42.19	0	0.00	42.20	10	13,346	0.07%
2020/08/28	0	0.00	8	43.28	43.30	-8	13,213	-0.06%
2020/08/27	1.3	43.06	2	43.10	43.10	-0.7	13,266	-0.01%
2020/08/26	0	0.00	2	43.70	43.40	-2	13,235	-0.02%
2020/08/25	0	0.00	2	43.40	43.40	-2	13,156	-0.02%
2020/08/24	8	41.79	0	0.00	41.70	8	12,833	0.06%
2020/08/21	3	41.50	1.1	41.48	41.80	1.9	12,897	0.01%
2020/08/20	15	41.57	0	0.00	41.40	15	12,766	0.12%
2020/08/18	0	0.00	5	42.52	42.55	-5	12,493	-0.04%
2020/08/17	0	0.00	4	42.25	42.50	-4	12,560	-0.03%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	3	41.92	42.00	-3	12,658	-0.02%
2020/08/12	2	41.83	0	0.00	41.85	2	12,773	0.02%
2020/08/11	1	41.75	3	42.30	41.75	-2	12,660	-0.02%
2020/08/10	1	41.60	0	0.00	41.75	1	12,546	0.01%
2020/08/07	23	41.20	0	0.00	41.15	23	12,544	0.18%
2020/08/03	6	41.46	9	41.30	41.25	-3	12,627	-0.02%
2020/07/31	1	41.60	1	41.75	41.75	0	12,603	0.00%
2020/07/30	1	41.90	94	42.45	42.20	-93	12,463	-0.75%
2020/07/29	4	42.06	3	42.50	41.80	1	12,418	0.01%
2020/07/27	0	0.00	3	42.05	41.80	-3	12,746	-0.02%
2020/07/24	2.2	42.10	1	42.05	42.00	1.2	12,880	0.01%
2020/07/23	3	42.72	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	28	42.99	43.10	-28	12,889	-0.22%
2020/07/21	17.2	42.53	0	0.00	42.50	17.2	12,846	0.13%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	5	42.80	0	0.00	42.80	5	12,866	0.04%
2020/07/15	0.2	42.75	10	42.93	42.80	-9.8	13,046	-0.07%
2020/07/14	0	0.00	3	42.90	42.70	-3	13,170	-0.02%
2020/07/10	0	0.00	1.7	42.45	42.40	-1.7	13,490	-0.01%
2020/07/09	0	0.00	3	43.73	42.80	-3	13,702	-0.02%
2020/07/08	1.2	43.18	5	43.37	43.10	-3.8	13,617	-0.03%
2020/07/07	1	43.05	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	33	42.75	42.80	-33	13,867	-0.24%
2020/07/02	0	0.00	8	42.29	42.10	-8	14,007	-0.06%
2020/06/30	4	43.81	1	43.85	43.90	3	14,307	0.02%
2020/06/29	3	43.65	1	43.80	43.80	2	14,241	0.01%
2020/06/24	3	44.10	1	44.15	44.15	2	14,247	0.01%
2020/06/23	0	0.00	4	43.78	44.00	-4	14,476	-0.03%
2020/06/22	26	43.49	1	43.45	43.60	25	14,552	0.17%
2020/06/18	7	43.79	1	43.85	43.85	6	14,934	0.04%
2020/06/17	0	0.00	1	44.25	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	20	44.06	44.10	-20	15,493	-0.13%
2020/06/15	1	43.20	1.1	43.34	43.10	-0.1	16,095	0.00%
2020/06/11	3	44.45	9	44.80	43.60	-6	16,848	-0.04%
2020/06/10	0	0.00	12	44.53	44.60	-12	17,044	-0.07%
2020/06/09	0.4	43.95	14.2	44.00	44.00	-13.9	17,833	-0.08%
2020/06/08	1	43.60	12	43.99	43.85	-11	18,181	-0.06%
2020/06/03	0	0.00	1	43.40	43.55	-1	18,973	-0.01%
2020/06/01	0	0.00	2	42.70	42.50	-2	18,967	-0.01%
2020/05/28	5	42.46	0	0.00	42.05	5	18,742	0.03%
2020/05/27	2	42.45	0	0.00	42.65	2	18,852	0.01%
2020/05/26	1	42.60	6	42.71	42.45	-5	18,940	-0.03%
2020/05/25	0	0.00	5	41.50	41.70	-5	18,867	-0.03%
2020/05/22	7	41.71	0	0.00	41.70	7	18,881	0.04%
2020/05/21	0	0.00	1	42.60	42.70	-1	18,910	-0.01%
2020/05/20	2	42.00	4	42.29	42.25	-2	18,801	-0.01%
2020/05/19	1	42.00	2	41.88	42.00	-1	18,690	-0.01%
2020/05/18	0	0.00	3	41.15	41.20	-3	18,448	-0.02%
2020/05/15	0	0.00	4	41.20	41.15	-4	18,430	-0.02%
2020/05/14	2	40.60	0	0.00	40.55	2	18,263	0.01%
2020/05/13	20	40.90	0	0.00	40.95	20	18,156	0.11%
2020/05/12	0	0.00	3	41.15	41.20	-3	18,167	-0.02%
2020/05/11	21	41.01	2	41.20	41.20	19	18,225	0.10%
2020/05/08	4	40.75	0	0.00	40.65	4	18,241	0.02%
2020/05/07	0	0.00	1	40.50	40.50	-1	18,279	-0.01%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/05	4	40.85	0	0.00	40.65	4	18,380	0.02%
2020/05/04	6	40.81	0	0.00	40.75	6	18,411	0.03%
2020/04/30	1	42.30	12	42.30	42.30	-11	18,225	-0.06%
2020/04/29	0	0.00	2	41.33	41.05	-2	18,188	-0.01%
2020/04/28	0	0.00	8	40.25	40.30	-8	18,182	-0.04%
2020/04/27	0.1	40.15	41	39.94	40.10	-40.9	18,723	-0.22%
2020/04/24	9	39.33	0	0.00	39.20	9	18,683	0.05%
2020/04/23	2	39.30	2	39.90	39.60	0	18,723	0.00%
2020/04/22	0	0.00	14	39.19	39.45	-14	18,721	-0.07%
2020/04/21	12	39.43	0	0.00	39.00	12	18,670	0.06%
2020/04/20	11.1	40.33	0	0.00	40.10	11.1	18,566	0.06%
2020/04/17	4	40.68	25	40.88	40.60	-21	18,610	-0.11%
2020/04/16	1	40.30	2	40.30	40.20	-1	18,482	-0.01%
2020/04/15	1.1	40.87	4	40.79	41.05	-2.9	18,295	-0.02%
2020/04/14	0	0.00	6	40.75	40.65	-6	18,190	-0.03%
2020/04/13	6	39.45	0	0.00	39.50	6	18,003	0.03%
2020/04/10	5	39.30	23	38.89	39.20	-18	17,881	-0.10%
2020/04/08	1	37.95	16	37.80	37.95	-15	17,642	-0.09%
2020/04/07	34	37.42	0	0.00	37.25	34	17,403	0.20%
2020/04/06	8	36.99	5	37.25	37.30	3	17,181	0.02%
2020/03/31	5	37.51	0	0.00	37.55	5	16,767	0.03%
2020/03/30	2	37.50	1	37.55	37.90	1	16,494	0.01%
2020/03/27	4	37.98	7	38.07	38.30	-3	16,359	-0.02%
2020/03/26	5	37.19	1	37.15	37.30	4	16,114	0.02%
2020/03/25	6	37.15	1	37.10	37.10	5	16,112	0.03%
2020/03/24	25	36.54	5	37.15	36.25	20	15,922	0.13%
2020/03/23	1	35.70	27	35.82	36.00	-26	15,817	-0.16%
2020/03/20	35	35.99	5.5	36.45	37.50	29.5	15,842	0.19%
2020/03/19	11.1	35.18	11	35.72	34.85	0.1	15,428	0.00%
2020/03/18	5	37.16	0	0.00	36.85	5	15,332	0.03%
2020/03/17	10	37.38	0	0.00	37.35	10	15,127	0.07%
2020/03/16	24	38.44	3	38.32	38.05	21	14,810	0.14%
2020/03/13	5	38.34	0	0.00	39.65	5	14,425	0.03%
2020/03/12	18	40.66	0	0.00	40.50	18	13,472	0.13%
2020/03/11	1	42.55	21.2	42.31	42.15	-20.2	13,056	-0.16%
2020/03/10	12	42.40	4	42.63	42.35	8	13,022	0.06%
2020/03/09	23	42.52	0	0.00	42.35	23	12,848	0.18%
2020/03/06	0	0.00	1	44.20	44.20	-1	12,372	-0.01%
2020/03/05	0	0.00	4	45.03	45.15	-4	12,347	-0.03%
2020/03/03	12	44.18	0	0.00	44.15	12	12,548	0.10%
2020/03/02	4	43.98	4	44.05	43.95	0	12,678	0.00%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	1	44.75	0	0.00	44.70	1	13,411	0.01%
2020/02/24	6	45.10	0	0.00	45.00	6	13,338	0.04%
2020/02/20	0	0.00	2	46.10	46.10	-2	13,321	-0.02%
2020/02/19	3.2	46.19	2	46.00	46.35	1.2	13,295	0.01%
2020/02/18	1	45.85	1	45.80	46.00	0	13,310	0.00%
2020/02/17	2	45.75	0	0.00	45.95	2	13,316	0.02%
2020/02/14	2	46.05	0	0.00	46.15	2	13,329	0.02%
2020/02/13	1	46.20	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	13.4	46.43	46.35	-13.4	13,455	-0.10%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	3	44.98	0	0.00	45.15	3	13,575	0.02%
2020/02/07	2	45.33	0	0.00	45.40	2	14,026	0.01%
2020/02/06	0	0.00	2	45.70	46.00	-2	14,017	-0.01%
2020/02/05	1	45.20	2	45.20	45.40	-1	13,961	-0.01%
2020/02/04	10	44.90	0	0.00	45.05	10	13,912	0.07%
2020/02/03	0	0.00	9	44.20	44.15	-9	13,979	-0.06%
2020/01/31	7	45.14	10	45.10	45.05	-3	13,806	-0.02%
2020/01/30	5	45.16	0	0.00	45.00	5	13,719	0.04%
2020/01/20	0.1	47.05	0	0.00	47.10	0.1	13,126	0.00%
2020/01/17	15	47.08	1	47.00	47.15	14	13,064	0.11%
2020/01/15	0	0.00	0.1	46.80	46.80	-0.1	12,907	0.00%
2020/01/14	0	46.95	0	0.00	47.00	0	12,838	0.00%
2020/01/13	0	0.00	3	46.82	46.80	-3	12,734	-0.02%
2020/01/10	0	0.00	5	46.40	46.40	-5	12,676	-0.04%
2020/01/07	1.1	46.25	1.3	46.24	46.30	-0.3	12,548	0.00%
2020/01/06	4	46.31	0	0.00	46.40	4	12,563	0.03%
2020/01/03	0	0.00	1	46.70	46.75	-1	12,558	-0.01%
2019/12/31	0	0.00	0.8	46.40	46.40	-0.8	12,504	-0.01%
2019/12/30	1	46.65	0.1	46.65	46.70	0.9	12,500	0.01%
2019/12/24	2	46.53	0	0.00	46.50	2	12,542	0.02%
2019/12/20	2	46.50	0	0.00	46.75	2	12,650	0.02%
2019/12/17	0	0.00	10.8	46.22	46.50	-10.8	12,454	-0.09%
2019/12/16	4	46.80	1	47.10	46.60	3	12,268	0.02%
2019/12/13	0	0.00	26	46.87	47.15	-26	12,136	-0.21%
2019/12/12	30	46.00	47	46.06	46.05	-17	11,685	-0.15%
2019/12/11	0	0.00	20	46.05	45.95	-20	11,598	-0.17%
2019/12/10	3	45.47	8	45.50	45.55	-5	11,447	-0.04%
2019/12/09	0	0.00	2	45.35	45.45	-2	11,404	-0.02%
2019/12/06	0	0.00	5	45.45	45.45	-5	11,572	-0.04%
2019/12/05	0	0.00	7	45.29	45.50	-7	11,663	-0.06%
2019/12/04	5	44.65	0	0.00	44.80	5	11,452	0.04%
2019/12/03	0	0.00	6	44.80	44.90	-6	11,512	-0.05%
2019/12/02	2	44.43	13	44.75	44.80	-11	11,513	-0.10%
2019/11/29	6	44.95	0	0.00	44.80	6	11,431	0.05%
2019/11/28	0	0.00	1	45.55	45.40	-1	11,208	-0.01%
2019/11/27	5	45.60	26	45.84	45.85	-21	11,107	-0.19%
2019/11/26	1	46.15	12.4	46.26	46.00	-11.4	10,945	-0.10%
2019/11/25	1	45.85	12	46.08	46.10	-11	10,286	-0.11%
2019/11/22	0	0.00	3	45.10	45.30	-3	10,034	-0.03%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/14	0	0.00	3	45.25	45.10	-3	9,986	-0.03%
2019/11/13	6	45.46	0	0.00	45.30	6	10,209	0.06%
2019/11/12	0	0.00	4.4	45.45	45.55	-4.4	10,259	-0.04%
2019/11/08	2	45.48	0	0.00	45.60	2	10,236	0.02%
2019/11/07	1	45.40	0	0.00	45.50	1	10,148	0.01%
2019/11/06	4	45.99	4	45.74	45.85	0	9,873	0.00%
2019/11/04	1	44.65	0	0.00	44.95	1	9,414	0.01%
2019/11/01	3	44.47	0	0.00	44.55	3	9,445	0.03%
2019/10/29	0	0.00	28	45.41	45.45	-28	9,564	-0.29%
2019/10/22	1	45.45	6	45.25	45.50	-5	9,502	-0.05%
2019/10/17	0	0.00	5	45.30	45.30	-5	9,504	-0.05%
2019/10/16	0	0.00	3	45.10	45.25	-3	9,499	-0.03%
2019/10/15	2	44.80	0	0.00	44.95	2	9,492	0.02%
2019/10/14	2	44.60	0	0.00	44.80	2	9,512	0.02%
2019/10/09	1	44.60	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	1	44.50	44.30	-1	9,457	-0.01%
2019/10/07	1	43.95	0	0.00	44.00	1	9,406	0.01%
2019/10/03	1	43.90	0	0.00	44.10	1	9,476	0.01%
2019/10/01	1	44.90	0.3	44.90	45.00	0.7	9,586	0.01%
2019/09/25	2	44.45	0.3	44.50	44.40	1.7	10,268	0.02%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/20	0	0.00	1	45.10	45.15	-1	10,806	-0.01%
2019/09/18	0	0.00	10	45.55	45.60	-10	10,735	-0.09%
2019/09/17	0	0.00	1	45.20	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	12	45.18	45.30	-12	10,762	-0.11%
2019/09/11	0	0.00	1	45.00	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	2	45.00	44.90	-2	10,813	-0.02%
2019/09/09	2	44.25	11	44.31	44.55	-9	10,670	-0.08%
2019/09/06	2	44.03	10	43.93	44.00	-8	10,567	-0.08%
2019/09/05	0	0.00	5	43.85	43.95	-5	10,660	-0.05%
2019/09/02	3	43.50	0	0.00	43.50	3	10,671	0.03%
2019/08/30	4	43.35	10	43.25	43.65	-6	10,756	-0.06%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/26	2	43.05	0	0.00	43.00	2	10,789	0.02%
2019/08/23	0.8	43.20	0	0.00	43.10	0.8	10,801	0.01%
2019/08/22	5	43.30	2	43.10	43.10	3	10,813	0.03%
2019/08/21	0.6	43.00	0	0.00	42.90	0.6	11,145	0.01%
2019/08/20	1	43.10	5	42.95	42.90	-4	11,111	-0.04%
2019/08/19	6	43.32	2	43.33	43.35	4	11,128	0.04%
2019/08/16	0.1	43.15	15	43.40	43.15	-14.9	11,048	-0.14%
2019/08/15	2	42.15	0	0.00	41.90	2	10,942	0.02%
2019/08/14	1	42.50	0	0.00	42.05	1	11,055	0.01%
2019/08/13	2	42.43	0	0.00	42.30	2	11,116	0.02%
2019/08/12	2	42.13	1	42.15	41.90	1	11,259	0.01%
2019/08/08	11	41.81	2	41.95	41.90	9	11,569	0.08%
2019/08/07	6	41.78	0	0.00	41.65	6	11,618	0.05%
2019/08/06	36	41.62	0	0.00	41.70	36	11,901	0.30%
2019/08/05	5	42.03	0	0.00	42.00	5	11,942	0.04%
2019/08/02	2	42.35	0	0.00	42.35	2	11,942	0.02%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.20	1	43.45	43.20	0	12,042	0.00%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/24	0	0.00	20	43.60	43.45	-20	12,543	-0.16%
2019/07/23	0	0.00	6.2	43.66	43.55	-6.2	12,576	-0.05%
2019/07/19	22	43.73	0	0.00	43.50	22	12,593	0.17%
2019/07/18	0	0.00	10	43.52	43.45	-10	12,590	-0.08%
2019/07/17	1.4	43.65	0	0.00	43.50	1.4	12,580	0.01%
2019/07/16	1	43.85	8	43.95	44.00	-7	12,466	-0.06%
2019/07/15	0	0.00	14.1	43.94	43.85	-14.1	12,428	-0.11%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1	44.35	0	0.00	44.30	1	13,018	0.01%
2019/07/08	2	44.10	15	44.10	44.20	-13	13,061	-0.10%
2019/07/05	5	44.10	0	0.00	44.30	5	13,178	0.04%
2019/07/04	1	44.40	0	0.00	44.35	1	13,236	0.01%
2019/07/03	1	46.00	3	46.03	46.10	-2	13,177	-0.02%
2019/07/02	24	46.25	0	0.00	46.25	24	13,031	0.18%
2019/07/01	7.8	46.25	6	46.25	46.25	1.8	12,781	0.01%
2019/06/28	0	0.00	6	46.06	45.85	-6	12,611	-0.05%
2019/06/27	2.2	45.82	4	46.00	45.80	-1.8	12,572	-0.01%
2019/06/20	0	0.00	1	44.60	44.65	-1	12,612	-0.01%
2019/06/19	0	0.00	3	44.65	44.80	-3	12,755	-0.02%
2019/06/18	0	0.00	1.8	44.36	44.50	-1.8	12,656	-0.01%
2019/06/17	0	44.10	7	44.21	44.10	-7	12,868	-0.05%
2019/06/14	0	0.00	1	43.80	43.55	-1	13,091	-0.01%
2019/06/13	3	43.43	0	0.00	43.65	3	13,170	0.02%
2019/06/11	2	44.20	4.3	44.23	44.45	-2.3	13,372	-0.02%
2019/06/10	0	0.00	12	43.82	44.15	-12	13,370	-0.09%
2019/06/06	0	0.00	0.3	43.25	43.15	-0.3	13,441	0.00%
2019/06/05	4	43.36	0	0.00	43.10	4	13,478	0.03%
2019/06/03	1	43.75	5	43.54	43.65	-4	13,451	-0.03%
2019/05/31	0	0.00	2	43.18	43.25	-2	13,432	-0.01%
2019/05/30	11	42.55	0	0.00	42.60	11	13,379	0.08%
2019/05/29	1	42.45	0	0.00	42.45	1	13,576	0.01%
2019/05/28	3	42.15	0	0.00	42.30	3	13,740	0.02%
2019/05/27	3	42.17	3	42.20	42.30	0	13,665	0.00%
2019/05/22	5	42.55	0	0.00	42.50	5	13,835	0.04%
2019/05/21	1	42.90	0	0.00	43.05	1	13,864	0.01%
2019/05/20	11	41.90	10	41.95	41.90	1	13,733	0.01%
2019/05/17	5	42.04	0	0.00	41.90	5	13,636	0.04%
2019/05/16	5	42.54	0	0.00	42.00	5	13,498	0.04%
2019/05/15	31	43.32	0	0.00	43.25	31	13,362	0.23%
2019/05/14	31	43.21	1	43.20	43.15	30	13,373	0.22%
2019/05/13	12	43.87	0	0.00	43.80	12	13,270	0.09%
2019/05/10	20	44.68	1	44.90	44.60	19	13,345	0.14%
2019/05/09	4	44.73	0	0.00	44.60	4	13,436	0.03%
2019/05/07	1	45.55	0	0.00	45.40	1	13,491	0.01%
2019/05/06	2	45.75	0	0.00	45.60	2	13,686	0.01%
2019/05/03	15	46.15	7	46.15	46.15	8	13,628	0.06%
2019/05/02	0	0.00	45	46.00	46.40	-45	13,506	-0.33%
2019/04/25	4	45.10	0	0.00	45.20	4	13,629	0.03%
2019/04/24	0	0.00	2	45.38	45.40	-2	13,919	-0.01%
2019/04/22	5	45.20	0.1	45.25	45.25	4.9	14,494	0.03%
2019/04/18	0	0.00	0	45.00	45.00	0	14,768	0.00%
2019/04/17	4	45.25	0	0.00	45.20	4	14,610	0.03%
2019/04/16	3	45.22	4	45.40	45.30	-1	14,477	-0.01%
2019/04/15	6	45.69	0	0.00	45.70	6	14,346	0.04%
2019/04/10	4	45.55	0	0.00	45.50	4	14,249	0.03%
2019/04/09	0	0.00	2	45.65	45.75	-2	14,189	-0.01%
2019/04/08	46	45.35	4	45.44	45.35	42	14,074	0.30%
2019/04/02	2	45.95	10	45.90	46.00	-8	13,773	-0.06%
2019/04/01	0	0.00	2	45.85	45.60	-2	13,728	-0.01%
2019/03/29	0	0.00	5	45.10	46.00	-5	13,562	-0.04%
2019/03/28	6	44.84	20	44.65	45.10	-14	13,404	-0.10%
2019/03/27	19	45.04	3	45.02	44.95	16	13,331	0.12%
2019/03/26	2	45.50	0	0.00	45.50	2	13,224	0.02%
2019/03/25	8	45.68	1	45.65	45.55	7	13,349	0.05%
2019/03/22	0	0.00	13	46.69	46.40	-13	13,166	-0.10%
2019/03/21	3	46.95	0	0.00	46.90	3	13,054	0.02%
2019/03/20	2	46.80	5	46.92	47.15	-3	13,050	-0.02%
2019/03/19	2	46.60	9	46.61	46.95	-7	12,850	-0.05%
2019/03/18	0	0.00	4	45.95	46.00	-4	12,664	-0.03%
2019/03/15	3	45.25	0	0.00	45.25	3	12,582	0.02%
2019/03/14	0	0.00	7	45.50	45.25	-7	12,452	-0.06%
2019/03/13	34	45.25	1	45.20	45.25	33	12,434	0.27%
2019/03/12	1	45.10	0.2	45.10	45.00	0.8	12,423	0.01%
2019/03/11	3	44.50	0	0.00	44.50	3	12,436	0.02%
2019/03/08	66	44.75	0	0.00	44.70	66	12,490	0.53%
2019/03/07	2	45.05	1	45.10	45.10	1	12,623	0.01%
2019/03/04	6.2	44.75	0	0.00	45.15	6.2	12,921	0.05%
2019/02/27	0	0.00	1	45.55	45.50	-1	12,758	-0.01%
2019/02/26	2	45.40	1	45.60	45.45	1	12,558	0.01%
2019/02/25	3	45.18	7	45.19	45.30	-4	12,239	-0.03%
2019/02/22	7	45.01	0	0.00	45.00	7	12,147	0.06%
2019/02/21	17	45.08	0	0.00	45.10	17	12,083	0.14%
2019/02/20	20	44.92	1	44.95	45.05	19	12,003	0.16%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/18	2	44.75	0	0.00	44.75	2	11,801	0.02%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	2	44.50	0	0.00	44.50	2	11,660	0.02%
2019/02/13	3	44.47	0	0.00	44.60	3	11,458	0.03%
2019/02/12	1	44.40	0	0.00	44.30	1	11,447	0.01%
2019/02/11	4	44.38	0	0.00	44.15	4	11,317	0.04%
2019/01/29	14	44.79	0	0.00	44.75	14	11,121	0.13%
2019/01/28	6	44.50	0	0.00	44.60	6	10,954	0.05%
2019/01/25	6	44.01	0	0.00	44.00	6	10,827	0.06%
2019/01/24	2	44.05	0	0.00	44.05	2	10,643	0.02%
2019/01/23	2	44.25	0	0.00	44.30	2	10,634	0.02%
2019/01/22	0	0.00	5	44.35	44.25	-5	10,710	-0.05%
2019/01/21	8	44.41	0	0.00	44.30	8	10,736	0.07%
2019/01/18	5	44.04	0	0.00	44.15	5	10,904	0.05%
2019/01/17	2.4	44.04	0	0.00	44.05	2.4	11,002	0.02%
2019/01/16	7	44.43	0.4	44.20	44.00	6.6	10,922	0.06%
2019/01/15	6	44.57	0	0.00	44.60	6	10,614	0.06%
2019/01/14	19	45.03	0	0.00	45.00	19	10,342	0.18%
2019/01/11	2	46.10	0	0.00	45.95	2	10,140	0.02%
2019/01/09	2	46.98	3	46.97	47.05	-1	10,011	-0.01%
2019/01/07	20	46.00	0	0.00	45.95	20	10,273	0.19%
2019/01/04	12	45.31	0	0.00	45.30	12	10,445	0.11%
2019/01/03	2	45.80	0	0.00	45.80	2	10,903	0.02%
2019/01/02	3	46.28	0	0.00	46.10	3	11,063	0.03%
2018/12/27	0.1	46.95	0	0.00	46.95	0.1	11,424	0.00%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	2	46.55	1	46.60	46.85	1	11,927	0.01%
2018/12/22	3	47.15	0	0.00	47.05	3	12,082	0.02%
2018/12/20	2	47.10	0	0.00	47.05	2	12,555	0.02%
2018/12/19	0	0.00	3	47.13	47.30	-3	12,580	-0.02%
2018/12/13	1	47.70	1.1	47.89	48.05	-0.1	13,081	0.00%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	3	47.50	0	0.00	47.50	3	12,977	0.02%
2018/12/07	4	48.00	0	0.00	48.00	4	12,947	0.03%
2018/12/06	0	0.00	1	48.00	48.00	-1	12,897	-0.01%
2018/12/04	15	48.75	0.3	49.00	48.75	14.8	12,872	0.11%
2018/12/03	2	49.10	1	49.25	49.15	1	12,840	0.01%
2018/11/30	0	0.00	0.5	48.90	48.80	-0.5	12,724	0.00%
2018/11/29	8	48.91	0.6	48.70	48.60	7.4	12,537	0.06%
2018/11/28	2	49.15	1	48.90	48.85	1	12,400	0.01%
2018/11/27	1	50.00	0	0.00	49.10	1	12,281	0.01%
2018/11/22	0.5	50.50	1	50.80	50.80	-0.5	12,229	0.00%
2018/11/19	1	51.20	0	0.00	51.50	1	12,437	0.01%
2018/11/16	2	51.10	2	51.10	51.10	0	12,391	0.00%
2018/11/15	0	0.00	2	51.10	51.10	-2	12,432	-0.02%
2018/11/12	4	51.00	0	0.00	50.90	4	12,588	0.03%
2018/11/09	0	0.00	16	50.96	51.10	-16	12,793	-0.13%
2018/11/08	0	0.00	1	50.80	50.90	-1	12,772	-0.01%
2018/11/07	2	50.05	0	0.00	50.30	2	12,670	0.02%
2018/11/06	0	0.00	6	49.58	49.80	-6	12,719	-0.05%
2018/11/02	1	48.30	0	0.00	48.90	1	12,682	0.01%
2018/11/01	0	0.00	1	48.00	48.30	-1	12,704	-0.01%
2018/10/29	1	47.00	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1.4	47.89	0.3	47.50	47.10	1.1	12,485	0.01%
2018/10/25	6	48.30	2	48.40	48.00	4	12,226	0.03%
2018/10/24	0	0.00	2	49.70	49.15	-2	12,250	-0.02%
2018/10/23	5	49.70	0	0.00	49.55	5	12,184	0.04%
2018/10/19	1	49.85	3	50.10	50.20	-2	12,270	-0.02%
2018/10/15	2	50.10	0	0.00	49.95	2	12,269	0.02%
2018/10/12	3	49.20	2	50.00	50.10	1	12,013	0.01%
2018/10/11	3	50.03	0	0.00	49.65	3	11,865	0.03%
2018/10/09	1	51.50	2	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	14	51.39	51.60	-14	11,184	-0.13%
2018/10/05	8	50.30	3	51.20	50.90	5	11,086	0.05%
2018/10/04	0.3	51.60	16	51.56	51.60	-15.8	10,810	-0.15%
2018/10/01	1.1	52.40	2	52.10	52.50	-0.9	10,512	-0.01%
2018/09/27	2	51.30	0.2	51.60	51.90	1.8	10,330	0.02%
2018/09/26	0	0.00	1	51.30	51.00	-1	10,162	-0.01%
2018/09/25	0	51.10	7	51.43	51.10	-7	10,326	-0.07%
2018/09/21	1	51.40	6	51.33	51.10	-5	10,288	-0.05%
2018/09/20	1	50.40	1	50.60	50.40	0	9,862	0.00%
2018/09/14	3	50.33	0	0.00	50.10	3	10,481	0.03%
2018/09/13	2	50.00	0	0.00	49.90	2	10,634	0.02%
2018/09/11	5	49.50	7	49.59	49.80	-2	11,015	-0.02%
2018/09/10	0	0.00	6	49.40	49.40	-6	11,238	-0.05%
2018/09/07	2	49.60	0	0.00	49.50	2	11,443	0.02%
2018/09/06	5	50.30	0	0.00	50.10	5	11,466	0.04%
2018/08/29	0	0.00	6	50.88	50.90	-6	11,686	-0.05%
2018/08/27	0	0.00	5	50.62	50.70	-5	11,774	-0.04%
2018/08/22	0	0.00	1	50.00	50.10	-1	12,211	-0.01%
2018/08/21	0	0.00	1	50.00	50.00	-1	12,096	-0.01%
2018/08/17	2	49.93	0	0.00	49.90	2	12,024	0.02%
2018/08/16	9	49.56	0	0.00	49.70	9	11,979	0.08%
2018/08/13	5	50.24	3	50.10	50.10	2	12,264	0.02%
2018/08/10	10	50.90	0	0.00	50.90	10	12,319	0.08%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/03	0	0.00	9	50.70	50.80	-9	13,049	-0.07%
2018/08/02	6	50.20	0	0.00	50.20	6	13,141	0.05%
2018/07/31	0	0.00	5	50.80	50.70	-5	13,175	-0.04%
2018/07/27	0	0.00	9	50.10	50.20	-9	13,116	-0.07%
2018/07/26	13	50.03	26.9	50.02	50.30	-13.9	13,168	-0.11%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/19	3	50.63	0	0.00	50.80	3	13,137	0.02%
2018/07/18	3	50.90	0	0.00	50.80	3	13,137	0.02%
2018/07/16	3	50.80	1	51.00	50.70	2	13,165	0.02%
2018/07/13	0	0.00	0.2	51.00	51.00	-0.2	13,230	0.00%
2018/07/11	0	0.00	36	49.97	50.30	-36	13,360	-0.27%
2018/07/06	1	49.25	5	49.47	49.45	-4	13,375	-0.03%
2018/07/04	0	0.00	3	49.90	50.00	-3	13,615	-0.02%
2018/07/03	0	0.00	40	50.20	50.00	-40	13,638	-0.29%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/27	0	0.00	1	50.60	50.50	-1	13,279	-0.01%
2018/06/26	42	50.99	1	50.90	50.90	41	13,056	0.31%
2018/06/25	1	53.40	2	53.30	53.20	-1	12,832	-0.01%
2018/06/22	8	53.70	0	0.00	53.70	8	12,586	0.06%
2018/06/20	0	0.00	4	53.95	53.70	-4	12,714	-0.03%
2018/06/19	0	0.00	1	53.70	53.00	-1	12,672	-0.01%
2018/06/15	3	53.30	0	0.00	53.70	3	12,431	0.02%
2018/06/14	1	53.50	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	4	53.90	53.50	-4	12,349	-0.03%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	14	53.76	53.80	-14	12,317	-0.11%
2018/06/07	0	0.00	33	53.60	54.00	-33	12,354	-0.27%
2018/06/06	0	0.00	1	53.20	53.30	-1	12,473	-0.01%
2018/06/05	0.2	52.70	0	0.00	53.00	0.2	12,369	0.00%
2018/06/04	0	0.00	8	52.48	52.80	-8	12,333	-0.06%
2018/06/01	2	51.85	0	0.00	51.80	2	12,348	0.02%
2018/05/31	0	0.00	5	52.00	52.10	-5	12,376	-0.04%
2018/05/30	22	51.38	0	0.00	51.20	22	12,242	0.18%
2018/05/25	3	53.23	0	0.00	53.10	3	12,581	0.02%
2018/05/24	6	53.32	5	53.40	53.50	1	12,646	0.01%
2018/05/23	3	53.20	1	53.20	53.30	2	12,693	0.02%
2018/05/22	0	0.00	3	53.67	53.70	-3	12,665	-0.02%
2018/05/21	0	0.00	3	53.07	53.20	-3	12,638	-0.02%
2018/05/18	6	52.83	6.1	52.87	52.90	-0.1	12,560	0.00%
2018/05/17	10	52.40	3	52.30	52.50	7	12,527	0.06%
2018/05/16	0	0.00	20	52.10	52.20	-20	12,388	-0.16%
2018/05/15	4	51.80	0	0.00	51.20	4	12,430	0.03%
2018/05/11	0	0.00	1	51.50	51.80	-1	12,840	-0.01%
2018/05/10	0	0.00	4	51.03	51.00	-4	12,734	-0.03%
2018/05/09	0	50.50	2	50.80	50.70	-2	12,756	-0.02%
2018/05/04	0	0.00	1	50.20	50.10	-1	12,970	-0.01%
2018/05/03	0	0.00	0.2	50.50	50.40	-0.2	12,844	0.00%
2018/05/02	0	0.00	3	51.10	51.30	-3	13,013	-0.02%
2018/04/27	0	0.00	2	50.80	50.80	-2	13,174	-0.02%
2018/04/26	1	50.40	1	50.40	50.50	0	13,220	0.00%
2018/04/25	0.1	50.30	0	0.00	50.30	0.1	13,266	0.00%
2018/04/24	0	0.00	2	50.20	50.20	-2	13,388	-0.01%
2018/04/23	0	0.00	1	50.20	50.20	-1	13,527	-0.01%
2018/04/20	0	0.00	2	50.35	50.40	-2	13,801	-0.01%
2018/04/17	1	49.90	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0.2	50.60	0	0.00	50.60	0.2	14,244	0.00%
2018/04/12	1.3	50.90	0	0.00	51.00	1.3	14,474	0.01%
2018/04/11	3	51.20	0	0.00	51.00	3	14,669	0.02%
2018/04/10	2	50.40	4	50.93	51.00	-2	14,659	-0.01%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	10	50.20	0	0.00	50.10	10	14,519	0.07%
2018/03/30	0	0.00	2	50.10	50.10	-2	14,685	-0.01%
2018/03/29	0	0.00	0.2	50.30	50.10	-0.2	14,706	0.00%
2018/03/28	2	50.20	1	50.40	50.30	1	14,603	0.01%
2018/03/27	2	50.65	0	0.00	50.70	2	14,619	0.01%
2018/03/23	3	50.37	0	0.00	50.30	3	14,657	0.02%
2018/03/22	1	52.00	0	0.00	51.80	1	14,418	0.01%
2018/03/20	0	0.00	4	51.30	51.70	-4	14,382	-0.03%
2018/03/19	0	0.00	2	51.30	51.60	-2	14,353	-0.01%
2018/03/16	1	50.80	1	51.00	51.70	0	14,383	0.00%
2018/03/15	10	51.30	0	0.00	51.20	10	14,121	0.07%
2018/03/14	1	51.20	2	51.60	51.60	-1	14,138	-0.01%
2018/03/12	2	51.70	1.1	51.99	51.80	0.9	14,194	0.01%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/06	1	50.50	0	0.00	50.30	1	15,322	0.01%
2018/03/05	1	50.20	0	0.00	50.10	1	15,600	0.01%
2018/03/02	2	51.20	1.2	51.22	50.80	0.8	15,494	0.01%
2018/02/27	0	0.00	3.3	52.28	52.20	-3.3	15,405	-0.02%
2018/02/26	3	52.20	0.3	52.20	52.20	2.7	15,360	0.02%
2018/02/23	0.2	52.30	1.2	52.14	52.30	-1.1	15,567	-0.01%
2018/02/22	11	51.46	0	0.00	51.80	11	16,252	0.07%
2018/02/21	2	51.65	0	0.00	51.90	2	16,922	0.01%
2018/02/12	0	0.00	10	51.00	51.00	-10	16,782	-0.06%
2018/02/09	5	50.48	1	49.80	50.20	4	16,786	0.02%
2018/02/08	0	0.00	1	50.60	50.60	-1	16,607	-0.01%
2018/02/07	8	50.28	0	0.00	50.20	8	16,574	0.05%
2018/02/06	9	49.89	25	50.39	49.20	-16	16,301	-0.10%
2018/02/05	8	51.99	0	0.00	52.10	8	15,858	0.05%
2018/02/02	3	53.20	0	0.00	53.40	3	15,666	0.02%
2018/01/31	0	0.00	10	54.08	54.20	-10	15,496	-0.06%
2018/01/30	1	53.40	5	53.90	53.10	-4	15,396	-0.03%
2018/01/29	0	0.00	1	54.00	54.00	-1	15,380	-0.01%
2018/01/25	11	53.05	0	0.00	53.40	11	15,563	0.07%
2018/01/24	12	52.76	17	53.00	52.80	-5	15,373	-0.03%
2018/01/23	1	53.90	3	53.83	54.00	-2	15,235	-0.01%
2018/01/22	7	53.71	1.8	54.01	54.10	5.2	15,357	0.03%
2018/01/19	0	0.00	1.2	53.86	53.90	-1.2	15,384	-0.01%
2018/01/18	8	53.93	13	53.98	53.80	-5	15,268	-0.03%
2018/01/17	2	54.10	5	54.10	54.20	-3	15,074	-0.02%
2018/01/16	5	54.80	14	54.40	54.80	-9	14,907	-0.06%
2018/01/15	2	54.20	8	54.11	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	3	52.90	9	52.94	53.00	-6	14,227	-0.04%
2018/01/10	4	53.10	4	53.00	53.00	0	14,236	0.00%
2018/01/09	5	52.30	2	52.30	52.50	3	14,055	0.02%
2018/01/08	5	52.00	5	52.50	52.50	0	13,984	0.00%
2018/01/05	5	52.00	1	52.30	52.20	4	13,900	0.03%
2018/01/04	0	0.00	8	51.38	51.90	-8	13,779	-0.06%
2018/01/03	0	0.00	13	51.45	51.50	-13	13,865	-0.09%
2018/01/02	2	50.90	6	50.95	51.00	-4	13,535	-0.03%