富邦金 (2881)-元大-鳳中券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828張
產業
上市金融類股▼0.35%
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5.2	69.49	1.1	69.59	69.10	4.2	14,584	0.03%
2024/04/29	3.2	68.93	7	69.46	69.40	-3.8	14,502	-0.03%
2024/04/26	21.2	67.89	0.3	67.98	67.60	21	14,280	0.15%
2024/04/25	0.1	66.60	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0	0.00	1	67.10	66.80	-1	14,297	-0.01%
2024/04/23	0	0.00	1	66.40	66.30	-1	14,674	-0.01%
2024/04/22	0.2	65.83	1	66.30	66.20	-0.9	14,818	-0.01%
2024/04/19	5	65.07	1	64.70	65.00	4	14,682	0.03%
2024/04/18	0.2	65.92	0.7	66.36	66.30	-0.5	14,312	0.00%
2024/04/17	2.1	65.91	0	0.00	66.00	2.1	14,158	0.02%
2024/04/16	2.7	66.08	0.1	66.90	65.70	2.7	14,009	0.02%
2024/04/15	2.1	67.31	0	0.00	67.40	2.1	13,715	0.01%
2024/04/12	12	67.90	0.2	67.90	67.80	11.9	13,827	0.09%
2024/04/11	3.3	68.34	1.1	69.00	68.40	2.3	13,737	0.02%
2024/04/09	0	0.00	0.5	69.60	70.00	-0.5	13,590	0.00%
2024/04/08	1.4	68.52	1	68.70	68.70	0.4	13,482	0.00%
2024/04/03	1.6	68.77	1.3	68.99	68.60	0.2	13,479	0.00%
2024/04/02	0	0.00	0.7	69.50	69.50	-0.7	13,362	-0.01%
2024/03/29	0	69.60	1	69.80	69.70	-1	13,366	-0.01%
2024/03/28	0	0.00	0.5	69.30	69.30	-0.5	13,306	0.00%
2024/03/27	0	69.50	0	0.00	69.80	0	13,244	0.00%
2024/03/26	1	69.60	0	0.00	69.60	1	13,283	0.01%
2024/03/25	3	69.10	17.7	69.11	69.00	-14.7	13,373	-0.11%
2024/03/22	0.1	69.30	1	69.60	69.60	-1	13,255	-0.01%
2024/03/21	1.5	70.50	6.3	70.49	70.70	-4.8	13,122	-0.04%
2024/03/20	0	0.00	23.6	69.82	69.60	-23.6	13,290	-0.18%
2024/03/19	0	0.00	1.1	69.80	69.80	-1.1	13,945	-0.01%
2024/03/15	7	69.61	0	0.00	69.60	7	13,747	0.05%
2024/03/14	5	70.30	2.6	70.38	70.70	2.5	13,274	0.02%
2024/03/13	29	69.59	0	0.00	69.90	29	13,016	0.22%
2024/03/12	0	0.00	1.3	69.40	69.70	-1.3	13,025	-0.01%
2024/03/11	0.2	69.37	0.1	69.60	69.20	0.1	12,911	0.00%
2024/03/08	0	0.00	1.3	69.04	69.20	-1.3	12,838	-0.01%
2024/03/07	0	0.00	3.7	68.04	68.10	-3.7	12,575	-0.03%
2024/03/04	2.1	67.49	0	0.00	67.40	2.1	12,816	0.02%
2024/03/01	7	67.49	0	0.00	67.40	7	12,878	0.05%
2024/02/29	0	0.00	11.3	67.67	68.00	-11.3	12,846	-0.09%
2024/02/27	15.1	66.90	2	66.60	66.90	13	12,588	0.10%
2024/02/26	10	67.00	22.1	66.40	66.90	-12.1	12,529	-0.10%
2024/02/23	0.1	66.50	1	66.80	66.60	-1	12,538	-0.01%
2024/02/22	0	0.00	0.4	66.30	66.50	-0.4	12,925	0.00%
2024/02/20	1	66.40	1.3	66.16	66.50	-0.3	13,092	0.00%
2024/02/19	2.1	66.09	7.5	65.99	66.10	-5.4	13,089	-0.04%
2024/02/16	0	0.00	4.2	65.71	65.90	-4.2	13,316	-0.03%
2024/02/15	0.5	65.20	3	65.43	65.30	-2.5	13,218	-0.02%
2024/02/05	0	64.20	2	64.90	64.70	-2	12,987	-0.02%
2024/02/02	0.1	64.60	13	64.85	64.90	-13	12,851	-0.10%
2024/02/01	1.2	64.58	1.6	64.68	64.80	-0.5	12,788	0.00%
2024/01/31	3	64.30	0	0.00	64.50	3	12,743	0.02%
2024/01/30	0.2	64.20	0.1	64.20	64.30	0.1	12,664	0.00%
2024/01/29	1.1	64.69	1	64.70	64.80	0.1	12,620	0.00%
2024/01/26	0	0.00	11.7	64.79	64.80	-11.7	12,633	-0.09%
2024/01/25	0	0.00	17.2	64.59	64.60	-17.2	12,627	-0.14%
2024/01/24	0	0.00	6.1	64.30	64.40	-6.1	12,680	-0.05%
2024/01/23	1	63.60	0	0.00	63.90	1	12,652	0.01%
2024/01/22	4.1	63.11	14.6	63.49	63.20	-10.5	12,692	-0.08%
2024/01/19	4	63.10	7	63.09	63.00	-3	12,624	-0.02%
2024/01/18	19.2	62.20	15	62.17	62.30	4.2	12,575	0.03%
2024/01/17	31.4	62.71	0	0.00	62.30	31.4	12,378	0.25%
2024/01/16	15	63.27	0	0.00	63.20	15	12,011	0.12%
2024/01/12	0.4	63.89	1.4	64.00	64.10	-0.9	12,266	-0.01%
2024/01/11	2	64.00	0	64.00	63.90	2	12,340	0.02%
2024/01/10	8	63.83	0	0.00	64.00	8	12,641	0.06%
2024/01/09	2.5	64.01	1.1	63.82	64.00	1.4	12,669	0.01%
2024/01/08	0.5	64.28	14.1	64.52	64.10	-13.6	12,707	-0.11%
2024/01/05	8	63.28	0	0.00	63.20	8	12,586	0.06%
2024/01/04	0.1	63.70	0	0.00	63.50	0.1	12,612	0.00%
2024/01/03	14.3	63.52	0.2	63.80	63.70	14.1	12,742	0.11%
2024/01/02	4.4	64.25	0.5	64.38	64.60	3.8	12,604	0.03%
2023/12/29	2	64.40	0	0.00	64.80	2	12,693	0.02%
2023/12/28	0	0.00	17	64.71	64.90	-17	12,834	-0.13%
2023/12/27	0.3	64.30	3	64.50	64.60	-2.7	12,812	-0.02%
2023/12/26	0	0.00	7.2	64.12	64.30	-7.2	12,796	-0.06%
2023/12/25	2	63.50	0	0.00	63.70	2	12,845	0.02%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	11.5	63.22	0.2	63.50	63.40	11.3	13,057	0.09%
2023/12/20	2	63.65	0	0.00	63.60	2	13,042	0.02%
2023/12/19	2.3	63.81	0.1	64.00	63.90	2.1	13,026	0.02%
2023/12/18	2	64.40	2	64.40	64.50	0	13,092	0.00%
2023/12/15	0	0.00	12	64.90	65.10	-12	13,080	-0.09%
2023/12/14	5	64.58	9.5	64.91	65.20	-4.5	12,662	-0.04%
2023/12/13	0	0.00	10.2	62.73	62.90	-10.2	11,823	-0.09%
2023/12/12	0	62.80	6	63.05	63.10	-6	11,987	-0.05%
2023/12/11	0	62.90	0	0.00	62.90	0	11,981	0.00%
2023/12/08	0.6	62.99	1.1	62.81	63.20	-0.5	11,956	0.00%
2023/12/07	11	62.79	3.8	63.15	63.20	7.2	11,888	0.06%
2023/12/06	1.1	63.71	2.6	64.11	63.80	-1.5	11,678	-0.01%
2023/12/05	1	63.70	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0.2	64.10	29.6	64.39	64.40	-29.3	11,562	-0.25%
2023/12/01	0.1	63.81	0	0.00	63.80	0.1	11,614	0.00%
2023/11/30	0.2	63.90	2.1	64.05	64.40	-1.9	11,635	-0.02%
2023/11/29	0	63.70	0.1	63.91	63.70	-0.1	11,359	0.00%
2023/11/28	1.2	63.71	0.2	63.80	63.90	0.9	11,377	0.01%
2023/11/27	1.1	63.90	2.5	63.70	63.50	-1.4	11,505	-0.01%
2023/11/24	2	63.85	0	0.00	63.90	2	11,496	0.02%
2023/11/22	0.3	64.30	30	64.70	64.60	-29.7	11,573	-0.26%
2023/11/21	3	64.50	7.9	64.79	64.90	-4.9	11,556	-0.04%
2023/11/20	1	63.20	3.3	63.17	63.50	-2.3	11,121	-0.02%
2023/11/17	32.5	63.09	1.5	62.97	63.20	31	11,019	0.28%
2023/11/16	1.5	62.77	5.1	62.86	62.90	-3.6	10,907	-0.03%
2023/11/15	1	62.40	16.2	62.59	62.70	-15.2	10,849	-0.14%
2023/11/14	0	0.00	0	61.70	61.70	0	10,586	0.00%
2023/11/13	0.1	61.50	2	61.70	61.70	-1.9	10,655	-0.02%
2023/11/10	0.1	61.50	1	61.40	61.50	-0.9	10,782	-0.01%
2023/11/09	0	0.00	0.5	61.54	61.70	-0.5	11,043	0.00%
2023/11/08	0	61.30	21	61.49	61.70	-20.9	11,345	-0.18%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0.5	61.60	4.3	61.45	61.50	-3.8	11,533	-0.03%
2023/11/03	3.1	60.91	0	61.09	61.30	3.1	11,525	0.03%
2023/11/02	0	0.00	5	60.90	60.90	-5	11,606	-0.04%
2023/11/01	6	60.10	0	0.00	60.00	6	11,598	0.05%
2023/10/31	2.6	59.85	0	60.10	60.10	2.6	11,596	0.02%
2023/10/30	0	59.92	0.6	60.30	59.80	-0.5	11,953	0.00%
2023/10/27	0.4	60.30	0.1	60.10	60.30	0.3	12,134	0.00%
2023/10/26	1.1	59.53	0	0.00	59.60	1.1	12,483	0.01%
2023/10/25	2.8	60.06	0	0.00	60.00	2.8	12,502	0.02%
2023/10/24	4.4	59.84	0	60.10	59.90	4.4	12,831	0.03%
2023/10/23	6.3	59.77	1	59.80	59.90	5.3	12,972	0.04%
2023/10/20	6.6	59.66	0	0.00	60.70	6.6	12,837	0.05%
2023/10/19	0.1	61.14	4	61.00	61.00	-3.9	12,622	-0.03%
2023/10/18	2.1	61.04	0.6	61.38	61.40	1.5	12,692	0.01%
2023/10/17	0.5	61.20	1.1	61.28	61.30	-0.6	12,598	0.00%
2023/10/16	0	0.00	1	60.90	61.00	-1	13,008	-0.01%
2023/10/13	3.4	60.86	0.1	61.10	60.90	3.3	13,435	0.02%
2023/10/12	1.5	61.08	0.1	61.20	61.70	1.4	13,830	0.01%
2023/10/11	0	0.00	6.1	61.27	61.60	-6.1	13,883	-0.04%
2023/10/06	0	60.72	2	60.75	60.70	-2	13,848	-0.01%
2023/10/05	11.1	59.70	10.3	60.50	60.50	0.8	14,091	0.01%
2023/10/04	2.4	59.87	0	0.00	59.70	2.4	14,204	0.02%
2023/10/03	1.1	60.41	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	0.1	60.80	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	3	60.73	0	0.00	60.70	3	14,444	0.02%
2023/09/27	4	60.35	0	0.00	60.60	4	14,373	0.03%
2023/09/26	5.5	60.67	0	0.00	60.60	5.5	14,355	0.04%
2023/09/25	1.1	61.12	0	0.00	61.30	1.1	14,201	0.01%
2023/09/22	5.2	61.19	15.1	61.30	61.00	-9.9	14,276	-0.07%
2023/09/21	12.4	61.42	0	0.00	61.40	12.4	14,252	0.09%
2023/09/20	1	62.20	0	0.00	62.10	1	14,145	0.01%
2023/09/19	1	62.60	5	62.62	62.60	-4	14,108	-0.03%
2023/09/18	0.1	62.60	0	0.00	62.80	0.1	14,238	0.00%
2023/09/15	2	62.65	5	62.70	62.50	-3	14,283	-0.02%
2023/09/14	0	0.00	0.4	62.80	62.90	-0.4	14,131	0.00%
2023/09/12	1	62.10	0.4	62.00	62.10	0.6	14,457	0.00%
2023/09/11	5	61.78	0	0.00	61.90	5	14,442	0.03%
2023/09/08	0.2	61.87	6.1	61.90	61.80	-5.9	14,636	-0.04%
2023/09/07	7	61.23	0	0.00	61.20	7	14,888	0.05%
2023/09/06	2.7	61.51	0	0.00	61.40	2.7	14,932	0.02%
2023/09/05	13.1	62.05	0	0.00	61.80	13.1	14,867	0.09%
2023/09/04	10.2	62.36	0.1	62.45	62.20	10.1	15,154	0.07%
2023/09/01	0.1	64.80	4	64.78	64.80	-3.9	15,252	-0.03%
2023/08/31	1.1	63.63	0	0.00	63.60	1.1	15,202	0.01%
2023/08/30	0.3	64.33	3.4	64.40	64.50	-3.1	15,332	-0.02%
2023/08/29	0	0.00	0.2	64.11	64.40	-0.2	15,360	0.00%
2023/08/28	0.3	63.65	0.5	63.50	64.10	-0.2	15,470	0.00%
2023/08/25	0.3	62.99	1	63.20	62.80	-0.7	15,792	0.00%
2023/08/24	0	63.40	3	63.20	63.30	-3	15,792	-0.02%
2023/08/23	5	63.00	1	63.00	62.80	4	15,914	0.03%
2023/08/22	0.1	62.90	0	0.00	62.80	0.1	15,989	0.00%
2023/08/21	7.1	62.55	0	0.00	63.10	7.1	16,090	0.04%
2023/08/18	2	62.40	0	0.00	62.40	2	16,100	0.01%
2023/08/17	0.2	62.17	6	61.77	62.50	-5.8	16,188	-0.04%
2023/08/16	2.6	62.64	1.2	62.72	62.50	1.4	16,093	0.01%
2023/08/15	4.5	63.32	0	0.00	63.50	4.5	16,282	0.03%
2023/08/14	9.3	64.06	4	63.80	63.90	5.3	16,421	0.03%
2023/08/11	4.1	65.58	2	65.80	65.40	2.1	16,400	0.01%
2023/08/10	0	0.00	17	65.34	65.40	-17	16,416	-0.10%
2023/08/09	0	65.10	0	0.00	65.30	0	16,407	0.00%
2023/08/08	0.5	65.10	4	65.20	65.20	-3.5	16,380	-0.02%
2023/08/07	0	0.00	1	65.29	65.50	-1	16,382	-0.01%
2023/08/04	10	64.76	0.1	64.90	64.80	9.9	16,316	0.06%
2023/08/02	12	65.11	3.3	65.35	65.10	8.7	16,297	0.05%
2023/08/01	18	65.50	2	65.70	66.50	16	15,960	0.10%
2023/07/31	7.1	65.88	0	0.00	65.50	7.1	15,665	0.05%
2023/07/28	1	65.40	0	0.00	65.40	1	15,362	0.01%
2023/07/27	0	0.00	2	65.70	65.50	-2	15,296	-0.01%
2023/07/25	0	0.00	3	63.10	62.90	-3	15,020	-0.02%
2023/07/24	0	0.00	2	62.60	62.60	-2	15,005	-0.01%
2023/07/21	1.1	63.19	0	0.00	63.00	1.1	15,021	0.01%
2023/07/20	0.2	63.50	3.1	63.54	63.50	-2.9	14,889	-0.02%
2023/07/19	24.4	64.86	130.8	64.82	64.80	-106.3	14,630	-0.73%	大賣/鉅額交易
2023/07/18	39	65.58	6.1	65.29	65.60	32.9	14,191	0.23%
2023/07/17	14.1	63.73	35	64.57	65.00	-21	13,720	-0.15%
2023/07/14	0	0.00	27.1	62.20	62.50	-27.1	13,211	-0.20%
2023/07/13	2	61.90	2	61.90	61.70	0	13,027	0.00%
2023/07/12	2	61.70	0	0.00	62.00	2	12,912	0.02%
2023/07/11	3.6	61.40	4	61.20	61.40	-0.4	12,824	0.00%
2023/07/10	1	60.50	0	0.00	60.20	1	12,675	0.01%
2023/07/07	3	59.83	6.1	59.98	60.00	-3	12,651	-0.02%
2023/07/06	15	60.43	3	60.20	60.30	12	12,548	0.10%
2023/07/04	0	61.18	0	0.00	60.90	0	12,220	0.00%
2023/07/03	0	0.00	11	61.20	61.30	-11	12,203	-0.09%
2023/06/30	2	61.00	0	0.00	60.80	2	12,278	0.02%
2023/06/29	10	61.70	10	61.70	61.30	0	12,180	0.00%
2023/06/28	0.1	61.10	3.1	61.30	61.40	-3.1	12,081	-0.03%
2023/06/27	11	60.60	0	0.00	60.60	11	12,038	0.09%
2023/06/26	1	60.80	0.6	61.10	60.80	0.4	11,997	0.00%
2023/06/21	20.2	61.30	3	61.50	61.40	17.2	11,924	0.14%
2023/06/20	0	61.30	8	61.10	61.10	-8	11,955	-0.07%
2023/06/19	2.1	61.01	2	61.20	61.30	0.1	12,081	0.00%
2023/06/16	0	61.70	0	0.00	61.10	0	12,007	0.00%
2023/06/15	1.1	61.51	0.2	61.80	61.60	0.9	11,954	0.01%
2023/06/14	12	61.63	3.2	61.86	61.80	8.8	12,219	0.07%
2023/06/13	1	61.10	23.1	60.80	61.10	-22.1	12,343	-0.18%
2023/06/12	4.3	61.50	0	0.00	61.20	4.3	12,213	0.04%
2023/06/09	0.2	61.19	0	0.00	61.20	0.2	12,360	0.00%
2023/06/08	25.6	61.43	0.5	61.00	60.80	25.1	12,494	0.20%
2023/06/07	1	62.00	5	61.70	61.80	-4	12,352	-0.03%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	0.5	61.60	5.6	61.84	61.70	-5.1	12,299	-0.04%
2023/06/02	0	0.00	11	60.62	60.60	-11	12,012	-0.09%
2023/06/01	6.6	60.17	0	0.00	60.40	6.6	12,041	0.05%
2023/05/31	0	0.00	10	61.00	60.80	-10	11,927	-0.08%
2023/05/30	1	60.81	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0.1	61.01	1	61.40	61.10	-0.9	11,633	-0.01%
2023/05/26	0	60.60	0	0.00	60.50	0	11,608	0.00%
2023/05/25	1	60.50	2	60.45	60.40	-1	11,589	-0.01%
2023/05/24	10.1	61.00	3	60.70	61.40	7.1	11,565	0.06%
2023/05/23	3.2	61.79	3	61.73	61.40	0.2	11,496	0.00%
2023/05/22	10.2	61.50	4	61.63	61.70	6.2	11,417	0.05%
2023/05/19	4	61.55	3.6	61.61	61.60	0.4	11,470	0.00%
2023/05/18	1	60.40	15	60.73	61.10	-14	11,160	-0.13%
2023/05/17	0	0.00	13.3	59.95	60.20	-13.3	10,900	-0.12%
2023/05/16	2	59.60	1	59.90	59.80	1	10,761	0.01%
2023/05/15	1	58.91	4	59.37	59.40	-3	10,721	-0.03%
2023/05/12	3.2	59.04	0	0.00	59.00	3.2	10,668	0.03%
2023/05/11	4	59.40	10	59.30	59.50	-6	10,614	-0.06%
2023/05/10	11	59.20	0	0.00	59.20	11	10,585	0.10%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	1.1	59.49	0	0.00	59.40	1.1	10,733	0.01%
2023/05/05	0	59.10	0	0.00	59.10	0	10,707	0.00%
2023/05/04	0.2	58.90	0	0.00	59.10	0.2	10,960	0.00%
2023/05/03	0.5	58.60	0	0.00	58.60	0.5	11,141	0.00%
2023/05/02	17	58.70	1.2	58.77	58.80	15.8	11,425	0.14%
2023/04/28	0.1	58.95	10	59.16	59.00	-9.9	11,833	-0.08%
2023/04/26	6	57.48	10	57.40	57.80	-4	11,935	-0.03%
2023/04/25	2	58.20	0	0.00	57.50	2	11,854	0.02%
2023/04/24	0	0.00	2	58.00	58.10	-2	11,882	-0.02%
2023/04/21	0	58.00	0	0.00	57.90	0	12,012	0.00%
2023/04/20	0	57.80	8.2	57.80	57.90	-8.2	12,097	-0.07%
2023/04/19	8.2	58.25	0	0.00	58.20	8.2	12,308	0.07%
2023/04/18	3	58.60	22	58.59	58.60	-19	12,313	-0.15%
2023/04/17	3	58.30	0	0.00	58.50	3	12,462	0.02%
2023/04/14	7	57.60	3	58.33	58.60	4	12,465	0.03%
2023/04/13	0	0.00	6.3	57.48	57.40	-6.3	12,353	-0.05%
2023/04/12	0	57.10	0	0.00	57.30	0	12,300	0.00%
2023/04/11	8.6	56.86	6	56.90	57.10	2.6	12,297	0.02%
2023/04/10	0	0.00	0.5	57.30	57.10	-0.5	12,282	0.00%
2023/04/07	0	0.00	1.5	56.93	56.90	-1.5	12,277	-0.01%
2023/04/06	3.1	56.38	1	56.70	56.80	2.1	12,256	0.02%
2023/03/31	2.2	56.62	1.2	56.74	56.50	1.1	12,223	0.01%
2023/03/30	14.3	56.61	0	0.00	56.80	14.3	12,212	0.12%
2023/03/29	4	56.80	0.5	56.80	56.90	3.5	12,306	0.03%
2023/03/28	2.2	56.45	0	56.50	56.50	2.2	12,543	0.02%
2023/03/27	3	56.07	0	0.00	56.30	3	12,707	0.02%
2023/03/24	7.2	56.33	0	0.00	56.30	7.2	13,079	0.06%
2023/03/23	15.5	56.40	0.1	56.60	56.50	15.5	13,077	0.12%
2023/03/22	8.2	56.05	2	56.20	56.20	6.2	13,097	0.05%
2023/03/21	7	55.29	0	0.00	55.30	7	13,028	0.05%
2023/03/20	10.6	55.08	0	0.00	55.00	10.6	13,252	0.08%
2023/03/17	5.5	55.73	6	55.80	55.50	-0.5	13,148	0.00%
2023/03/16	27	55.44	1.1	55.22	55.10	25.9	13,023	0.20%
2023/03/15	2.5	56.68	6	56.90	56.50	-3.5	12,799	-0.03%
2023/03/14	5.5	56.86	0.2	56.99	56.70	5.3	12,817	0.04%
2023/03/13	13.3	57.70	10	57.30	57.70	3.3	12,695	0.03%
2023/03/10	20.2	58.57	0	0.00	58.30	20.2	12,600	0.16%
2023/03/09	1	59.50	1	59.40	59.40	0	12,587	0.00%
2023/03/08	4.5	59.61	1.4	59.87	60.00	3	13,017	0.02%
2023/03/07	4.6	59.77	0	0.00	59.80	4.6	13,258	0.03%
2023/03/06	1.3	59.92	3.4	60.02	60.00	-2	13,412	-0.02%
2023/03/03	0	0.00	0.1	59.50	59.50	-0.1	13,565	0.00%
2023/03/02	1.2	59.08	0	0.00	59.40	1.2	13,702	0.01%
2023/03/01	11	59.16	0	0.00	59.00	11	13,838	0.08%
2023/02/24	4.8	59.82	0	0.00	60.00	4.8	13,752	0.03%
2023/02/23	30	60.10	0	0.00	59.80	30	13,705	0.22%
2023/02/22	6	59.65	21.2	59.60	59.90	-15.2	13,657	-0.11%
2023/02/21	4	60.10	0	0.00	60.20	4	13,571	0.03%
2023/02/20	0	0.00	10.2	60.50	60.70	-10.2	13,746	-0.07%
2023/02/17	0	0.00	2.2	60.19	60.30	-2.2	13,818	-0.02%
2023/02/16	13	59.61	0	0.00	59.40	13	13,941	0.09%
2023/02/15	1.1	59.32	0	0.00	59.50	1.1	14,446	0.01%
2023/02/14	0.2	60.00	2.4	60.09	60.10	-2.2	14,414	-0.01%
2023/02/13	0.4	59.17	0	0.00	59.50	0.4	14,449	0.00%
2023/02/10	5.6	58.82	0	0.00	58.90	5.6	14,442	0.04%
2023/02/09	0	0.00	0.2	59.20	59.10	-0.2	14,470	0.00%
2023/02/08	2.4	59.17	0	0.00	59.20	2.4	14,506	0.02%
2023/02/07	2.1	59.46	0	0.00	59.40	2.1	14,443	0.01%
2023/02/06	4.3	59.30	6.3	59.66	59.40	-2	14,380	-0.01%
2023/02/03	3	59.87	0	0.00	59.80	3	14,258	0.02%
2023/02/02	1.2	59.92	5	60.12	60.50	-3.8	14,283	-0.03%
2023/02/01	2	59.75	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0.1	60.36	4.2	60.59	60.20	-4.1	14,018	-0.03%
2023/01/30	15.3	60.69	0.8	60.27	61.00	14.5	13,815	0.10%
2023/01/17	0.2	59.70	5.2	59.83	59.80	-5	13,454	-0.04%
2023/01/16	0	59.30	2	59.50	59.40	-2	13,298	-0.01%
2023/01/13	1.3	58.95	6	59.20	58.70	-4.7	13,228	-0.04%
2023/01/12	0.2	58.40	0.1	58.60	58.90	0.2	13,367	0.00%
2023/01/11	1.3	58.54	5	58.40	58.10	-3.7	13,519	-0.03%
2023/01/10	0.4	58.94	4.2	59.14	59.20	-3.8	13,552	-0.03%
2023/01/09	0	59.20	1.5	59.08	59.60	-1.4	13,546	-0.01%
2023/01/06	0.1	58.04	0	0.00	58.50	0.1	13,433	0.00%
2023/01/05	5.1	58.19	7	58.20	58.50	-1.9	13,640	-0.01%
2023/01/04	0	0.00	4	56.93	57.20	-4	13,576	-0.03%
2023/01/03	1.2	55.60	0.2	56.00	56.40	1	13,773	0.01%
2022/12/30	0	0.00	0.2	56.60	56.30	-0.2	13,759	0.00%
2022/12/29	1.2	56.11	0	56.40	56.00	1.2	13,846	0.01%
2022/12/28	2.4	56.45	1	56.70	56.70	1.4	13,972	0.01%
2022/12/27	0	0.00	1.1	57.01	57.10	-1.1	14,063	-0.01%
2022/12/26	0.2	56.81	5.2	56.86	56.80	-5	14,274	-0.03%
2022/12/23	0	0.00	1	56.70	56.70	-1	14,784	-0.01%
2022/12/22	1.1	56.31	0	0.00	56.80	1.1	15,006	0.01%
2022/12/21	0.1	56.20	0.2	56.30	56.20	-0.1	15,258	0.00%
2022/12/20	3.7	55.74	2.1	55.80	56.20	1.6	15,379	0.01%
2022/12/19	1.1	56.49	0	0.00	56.60	1.1	15,446	0.01%
2022/12/16	6.3	56.39	0.5	56.80	56.10	5.8	15,360	0.04%
2022/12/15	0.1	57.14	1	57.50	57.30	-0.9	15,307	-0.01%
2022/12/14	0.3	57.66	0.1	57.90	57.50	0.2	15,496	0.00%
2022/12/13	0.1	58.00	1.2	57.51	57.60	-1.1	15,523	-0.01%
2022/12/12	4.1	55.74	3.8	56.13	57.50	0.3	15,523	0.00%
2022/12/09	3	57.60	0	0.00	57.50	3	15,492	0.02%
2022/12/08	3.2	57.25	0	0.00	57.00	3.2	15,543	0.02%
2022/12/07	0.5	58.40	0	0.00	58.20	0.5	15,569	0.00%
2022/12/06	2.3	58.15	5	58.30	58.40	-2.7	15,598	-0.02%
2022/12/05	1.2	59.25	1	59.70	59.20	0.2	15,665	0.00%
2022/12/02	3	60.03	0.4	60.30	60.10	2.6	15,697	0.02%
2022/12/01	1.2	60.57	2	60.60	60.40	-0.8	15,818	-0.01%
2022/11/30	0	0.00	11.9	60.59	60.80	-11.9	15,651	-0.08%
2022/11/29	0.1	59.10	2.9	58.74	59.60	-2.9	15,187	-0.02%
2022/11/28	7	57.34	0	0.00	57.90	7	14,933	0.05%
2022/11/25	0.5	57.80	7	57.87	57.90	-6.5	14,874	-0.04%
2022/11/24	0.1	57.36	5.9	57.39	57.70	-5.9	14,815	-0.04%
2022/11/23	14.1	56.30	3	57.13	57.10	11.1	14,784	0.07%
2022/11/22	3	55.47	0	0.00	55.90	3	14,719	0.02%
2022/11/21	1	55.11	0	0.00	55.50	1	14,781	0.01%
2022/11/18	0	55.30	0	0.00	55.30	0	14,865	0.00%
2022/11/17	3.3	55.01	1.4	55.15	55.50	1.9	14,939	0.01%
2022/11/16	3.1	55.73	0.1	55.80	55.50	3	15,000	0.02%
2022/11/15	0.8	56.21	4.1	56.23	56.40	-3.3	14,972	-0.02%
2022/11/14	0	55.70	0.3	56.00	56.30	-0.3	14,896	0.00%
2022/11/11	6.4	54.10	11.4	55.20	55.50	-5	14,748	-0.03%
2022/11/10	2	52.95	2.1	52.96	52.80	-0.1	14,303	0.00%
2022/11/09	1.2	53.17	5.3	53.56	53.70	-4.1	14,324	-0.03%
2022/11/08	2.2	52.83	2	53.00	53.20	0.2	14,272	0.00%
2022/11/07	2	52.10	3.1	52.33	52.80	-1.1	14,314	-0.01%
2022/11/04	1.2	51.45	3	51.47	51.50	-1.8	14,616	-0.01%
2022/11/03	0.4	51.95	2	51.75	51.70	-1.6	14,659	-0.01%
2022/11/02	3	51.87	0.3	51.90	51.90	2.8	14,696	0.02%
2022/11/01	0	51.70	2.3	51.92	52.00	-2.3	14,820	-0.02%
2022/10/31	1.6	51.26	10.1	51.80	51.00	-8.5	15,003	-0.06%
2022/10/28	0	0.00	2	51.25	51.50	-2	15,117	-0.01%
2022/10/27	2.2	51.29	0	0.00	51.10	2.2	15,265	0.01%
2022/10/26	3	50.50	1	50.70	50.40	2	15,365	0.01%
2022/10/25	2.2	49.55	0	0.00	49.95	2.2	15,349	0.01%
2022/10/24	1	49.85	0.1	50.20	49.80	1	15,418	0.01%
2022/10/21	1.2	49.73	0	0.00	49.65	1.2	15,610	0.01%
2022/10/20	3.1	49.44	0	0.00	49.95	3.1	16,274	0.02%
2022/10/19	3	50.27	0	0.00	50.40	3	16,593	0.02%
2022/10/18	22	49.55	12.5	50.37	50.50	9.5	16,666	0.06%
2022/10/17	9.4	47.89	0	0.00	48.70	9.4	16,711	0.06%
2022/10/14	12.3	48.59	0	0.00	48.45	12.3	16,847	0.07%
2022/10/13	5.4	48.37	1	48.40	48.15	4.4	17,060	0.03%
2022/10/12	3.1	49.63	0	0.00	49.60	3.1	17,138	0.02%
2022/10/11	3.2	49.56	200	49.75	49.50	-196.9	17,391	-1.13%	大賣/鉅額交易
2022/10/07	0.5	50.80	0.1	50.80	50.70	0.4	17,483	0.00%
2022/10/06	1.1	50.34	1	50.70	50.70	0.1	17,702	0.00%
2022/10/05	4.3	50.79	6	50.72	50.60	-1.7	17,977	-0.01%
2022/10/04	5.8	48.98	0	0.00	49.45	5.8	18,198	0.03%
2022/10/03	7.4	49.03	2.8	49.29	48.90	4.7	18,097	0.03%
2022/09/30	5.9	49.38	0	0.00	49.90	5.9	18,121	0.03%
2022/09/29	23.2	50.20	2	50.20	50.30	21.2	17,935	0.12%
2022/09/28	7.3	50.78	21.2	50.97	50.10	-13.9	17,904	-0.08%
2022/09/27	6.5	52.13	5	52.70	51.90	1.5	17,867	0.01%
2022/09/26	6.7	52.71	3.6	53.17	52.90	3	17,813	0.02%
2022/09/23	3.3	54.10	4	54.28	53.80	-0.7	17,932	0.00%
2022/09/22	7.5	53.25	10	53.90	54.40	-2.5	18,087	-0.01%
2022/09/21	6.3	56.61	0	0.00	56.50	6.3	17,955	0.04%
2022/09/20	2.3	56.87	0	0.00	56.90	2.3	17,821	0.01%
2022/09/19	3.1	56.80	1	56.70	56.80	2.1	17,853	0.01%
2022/09/16	3.4	56.48	1	56.30	56.50	2.4	17,869	0.01%
2022/09/15	2.1	56.81	0	0.00	56.80	2.1	17,757	0.01%
2022/09/14	3.5	56.81	0	0.00	56.70	3.5	17,795	0.02%
2022/09/13	1	57.60	0	0.00	57.70	1	17,951	0.01%
2022/09/12	2	57.10	10.1	57.30	57.30	-8.1	18,122	-0.04%
2022/09/08	2.1	56.22	0	0.00	56.50	2.1	18,203	0.01%
2022/09/07	3.1	56.31	2	56.10	56.10	1.1	18,272	0.01%
2022/09/06	15.3	56.77	4	56.70	56.90	11.3	18,236	0.06%
2022/09/05	1.1	56.51	9	56.70	56.60	-8	18,410	-0.04%
2022/09/02	3.1	56.64	0	0.00	56.60	3.1	18,653	0.02%
2022/09/01	5.8	56.82	4	56.78	57.10	1.8	18,831	0.01%
2022/08/31	2.1	57.56	0.6	57.70	57.40	1.5	18,843	0.01%
2022/08/30	3.1	57.56	0	0.00	57.30	3.1	18,747	0.02%
2022/08/29	5.3	57.59	0	0.00	57.60	5.3	18,924	0.03%
2022/08/26	1.6	58.78	1.5	58.70	58.50	0.1	18,938	0.00%
2022/08/25	5.1	58.56	0	0.00	58.30	5.1	18,981	0.03%
2022/08/24	1.4	58.48	0	0.00	58.30	1.4	19,096	0.01%
2022/08/23	3.1	58.31	0	0.00	58.20	3.1	20,315	0.02%
2022/08/22	6.6	58.91	1	58.90	58.80	5.6	20,608	0.03%
2022/08/19	2.2	59.73	1	59.70	60.00	1.2	20,843	0.01%
2022/08/18	1	60.10	1	59.80	60.00	0	21,181	0.00%
2022/08/17	4.1	60.20	2	60.25	60.50	2.1	21,624	0.01%
2022/08/16	3	60.03	4	60.10	60.00	-1	21,915	0.00%
2022/08/15	4	60.03	1	60.10	60.10	3	22,460	0.01%
2022/08/12	1.1	59.71	1	59.90	60.00	0.1	22,599	0.00%
2022/08/11	4	59.77	6.5	59.38	59.90	-2.5	22,914	-0.01%
2022/08/10	2	57.95	5.1	58.26	58.20	-3.1	23,040	-0.01%
2022/08/09	2.7	58.02	6	58.32	57.90	-3.3	23,536	-0.01%
2022/08/08	3	57.63	0	0.00	58.10	3	24,189	0.01%
2022/08/05	4.5	56.58	6	56.77	57.00	-1.5	24,727	-0.01%
2022/08/04	12.9	56.04	0.1	56.20	56.00	12.8	25,216	0.05%
2022/08/03	3.2	55.88	9	55.90	56.60	-5.8	25,415	-0.02%
2022/08/02	7.1	55.75	2	55.75	56.60	5.1	25,976	0.02%
2022/08/01	3	56.57	3	56.53	56.60	0	26,481	0.00%
2022/07/29	93.1	56.48	1	56.30	56.10	92.1	27,374	0.34%
2022/07/28	115.3	56.47	5	56.28	56.30	110.3	27,378	0.40%	大買/鉅額交易
2022/07/27	20.4	55.10	3	55.13	55.30	17.4	27,223	0.06%
2022/07/26	19.1	59.20	39	59.17	59.20	-19.9	26,627	-0.07%
2022/07/25	2.2	59.01	25	58.46	59.20	-22.8	26,269	-0.09%
2022/07/22	5.3	58.22	86	58.40	58.40	-80.7	26,169	-0.31%
2022/07/21	42.1	58.26	11	58.11	58.40	31.1	26,216	0.12%
2022/07/20	8.2	58.37	1	59.30	58.10	7.2	26,099	0.03%
2022/07/19	15.1	58.70	0	58.90	58.60	15	26,050	0.06%
2022/07/18	1	59.40	0	0.00	59.60	1	25,942	0.00%
2022/07/15	54.1	57.68	0	0.00	57.30	54.1	25,728	0.21%
2022/07/14	45.2	58.17	0	0.00	58.30	45.2	25,586	0.18%
2022/07/13	3.1	58.40	7.1	58.03	58.70	-4	25,488	-0.02%
2022/07/12	19.8	56.18	0	56.80	55.80	19.8	25,377	0.08%
2022/07/11	7.4	58.39	0	0.00	58.20	7.4	25,036	0.03%
2022/07/08	2.1	59.06	1	59.10	58.90	1.1	25,076	0.00%
2022/07/07	2.1	58.58	0	0.00	59.20	2.1	24,927	0.01%
2022/07/06	1.2	58.45	1	58.80	58.20	0.2	24,827	0.00%
2022/07/05	1	59.90	6	60.13	60.30	-5	24,783	-0.02%
2022/07/04	3.3	57.91	18	58.30	57.90	-14.7	24,607	-0.06%
2022/07/01	14.5	58.78	1	59.80	58.30	13.5	24,789	0.05%
2022/06/30	5.5	60.11	3	60.27	59.80	2.5	24,569	0.01%
2022/06/29	2.1	60.75	3	60.90	60.80	-1	24,593	0.00%
2022/06/28	6.2	61.47	0	0.00	61.60	6.2	24,565	0.03%
2022/06/27	1	62.30	3	62.50	61.90	-2	24,701	-0.01%
2022/06/24	1	61.50	2.8	61.67	61.90	-1.8	24,659	-0.01%
2022/06/23	11	60.99	20	62.10	61.10	-9	24,684	-0.04%
2022/06/22	12.2	62.76	6	62.18	61.70	6.2	24,595	0.03%
2022/06/21	0	0.00	17	61.83	63.20	-17	24,682	-0.07%
2022/06/20	17	60.90	4	61.00	60.20	13	24,679	0.05%
2022/06/17	3.1	60.91	0	0.00	60.80	3.1	24,543	0.01%
2022/06/16	2	62.74	2	61.80	61.90	0	24,428	0.00%
2022/06/15	1.2	61.75	0	0.00	61.80	1.2	24,586	0.00%
2022/06/14	2.1	61.71	0	0.00	62.00	2.1	24,679	0.01%
2022/06/13	12.4	61.84	4	61.63	61.80	8.4	24,582	0.03%
2022/06/10	1.3	62.67	0	63.00	62.90	1.2	24,422	0.01%
2022/06/09	5.1	63.40	0	0.00	63.40	5.1	24,384	0.02%
2022/06/08	1.1	63.80	0	0.00	63.80	1.1	24,372	0.00%
2022/06/07	5.3	63.80	4.8	63.89	63.40	0.4	24,563	0.00%
2022/06/06	2.1	63.36	1	63.30	64.00	1.1	24,544	0.00%
2022/06/02	2.2	63.32	1	63.90	63.70	1.2	25,130	0.00%
2022/06/01	1.6	63.66	1	63.60	63.60	0.6	25,783	0.00%
2022/05/31	4.2	63.42	2	63.90	64.10	2.2	25,952	0.01%
2022/05/30	4.2	62.49	5	63.02	63.20	-0.8	24,693	0.00%
2022/05/27	6.9	60.96	16.1	61.05	61.30	-9.2	24,505	-0.04%
2022/05/26	8.8	59.98	52	60.00	59.70	-43.2	24,455	-0.18%
2022/05/25	20.3	59.56	17	59.46	59.50	3.3	24,745	0.01%
2022/05/24	13.6	60.45	4	60.38	60.10	9.6	24,729	0.04%
2022/05/23	55.6	60.80	23.1	60.72	60.50	32.5	24,463	0.13%
2022/05/20	5.2	61.99	12	61.98	61.80	-6.8	24,138	-0.03%
2022/05/19	17.7	61.73	102	62.00	61.60	-84.3	23,987	-0.35%	大賣/
2022/05/18	20	63.56	8.5	63.58	63.70	11.5	23,626	0.05%
2022/05/17	12.5	61.88	0	0.00	61.60	12.5	23,407	0.05%
2022/05/16	9.7	62.42	7.4	62.08	62.40	2.3	23,070	0.01%
2022/05/13	19.5	63.12	32.1	63.02	63.50	-12.7	22,557	-0.06%
2022/05/12	28.1	64.48	10.4	64.19	63.30	17.7	22,023	0.08%
2022/05/11	21.1	66.19	1.1	66.03	66.20	20	21,432	0.09%
2022/05/10	17.6	66.66	7	66.61	67.10	10.6	21,167	0.05%
2022/05/09	32.7	68.72	8.8	68.88	67.80	24	20,607	0.12%
2022/05/06	49.1	70.96	4	70.90	71.30	45.1	20,087	0.22%
2022/05/05	8	74.39	0.2	74.70	74.50	7.9	19,489	0.04%
2022/05/04	0	0.00	1	74.00	74.60	-1	19,498	-0.01%
2022/05/03	4	73.77	5	74.00	73.70	-1	19,964	0.00%
2022/04/29	0	0.00	1	74.40	74.40	-1	20,183	0.00%
2022/04/28	6.2	73.03	1	72.90	73.40	5.2	20,493	0.03%
2022/04/27	4.3	73.66	7.3	73.86	73.20	-3	20,536	-0.01%
2022/04/26	14.2	74.90	0	0.00	75.10	14.2	20,477	0.07%
2022/04/25	13	74.21	30	74.53	74.80	-17	20,531	-0.08%
2022/04/22	2.3	73.84	2.1	73.85	75.90	0.2	20,641	0.00%
2022/04/21	1.2	74.15	0	0.00	74.60	1.2	20,967	0.01%
2022/04/20	6	74.73	4.1	74.25	74.90	1.9	21,629	0.01%
2022/04/19	2	73.60	0.1	74.00	73.50	2	22,024	0.01%
2022/04/18	5.7	74.11	0.1	74.50	73.90	5.6	23,113	0.02%
2022/04/15	2.2	75.22	4.2	75.35	75.10	-2.1	23,008	-0.01%
2022/04/14	1	75.80	1	75.70	75.60	0	23,233	0.00%
2022/04/13	0.6	76.00	0	0.00	76.40	0.6	23,341	0.00%
2022/04/12	7.4	75.71	6	75.90	75.80	1.4	23,389	0.01%
2022/04/11	4.8	76.16	2	76.00	76.50	2.8	23,312	0.01%
2022/04/08	1	75.90	1	75.90	76.30	0	23,313	0.00%
2022/04/07	10.1	76.73	11	76.55	76.00	-0.9	23,325	0.00%
2022/04/06	9	77.06	8.2	77.24	77.50	0.8	23,191	0.00%
2022/04/01	0.3	76.86	47	76.87	77.10	-46.8	23,165	-0.20%
2022/03/31	3.1	76.60	2.4	76.63	76.50	0.7	22,973	0.00%
2022/03/30	0.1	75.70	3.1	76.03	76.10	-3	22,906	-0.01%
2022/03/29	0.3	75.37	5.1	75.20	75.20	-4.8	22,733	-0.02%
2022/03/28	2.2	74.90	4	74.78	75.10	-1.8	22,732	-0.01%
2022/03/25	1.2	75.06	0	0.00	75.00	1.2	22,702	0.01%
2022/03/24	4.2	75.01	0	0.00	75.50	4.2	22,799	0.02%
2022/03/23	17.1	75.93	9	75.99	75.90	8.1	24,044	0.03%
2022/03/22	1.4	74.15	0	0.00	74.30	1.4	23,782	0.01%
2022/03/21	0.4	74.55	0.8	74.50	74.30	-0.4	23,744	0.00%
2022/03/18	7.5	74.97	0.1	75.40	74.30	7.4	23,722	0.03%
2022/03/17	2.2	74.76	9.6	74.50	74.80	-7.4	23,610	-0.03%
2022/03/16	5	72.94	32	72.97	73.10	-27	23,482	-0.11%
2022/03/15	34.3	72.46	17	72.41	72.70	17.3	23,502	0.07%
2022/03/14	3.1	73.00	1.2	73.40	72.70	1.9	23,667	0.01%
2022/03/11	25.1	73.34	1.2	73.40	72.70	23.9	23,716	0.10%
2022/03/10	3.3	73.77	15	73.63	73.80	-11.7	23,731	-0.05%
2022/03/09	27.4	71.77	26	71.99	71.70	1.4	23,650	0.01%
2022/03/08	35.2	70.49	7.8	70.41	70.60	27.4	23,509	0.12%
2022/03/07	41.2	72.25	7	71.93	71.70	34.2	22,942	0.15%
2022/03/04	29.5	74.56	5	74.76	74.40	24.5	22,811	0.11%
2022/03/03	11	75.61	5.5	75.88	75.60	5.5	22,695	0.02%
2022/03/02	36	75.49	9	75.44	75.60	27	23,078	0.12%
2022/03/01	10.1	74.70	58.6	75.46	76.20	-48.5	22,997	-0.21%
2022/02/25	35.3	74.90	16	75.04	75.10	19.3	22,848	0.08%
2022/02/24	33.5	75.55	21	75.69	75.90	12.4	22,426	0.06%
2022/02/23	7	76.21	6	76.58	76.50	1	22,153	0.00%
2022/02/22	18.9	76.40	1.1	76.41	76.50	17.8	22,435	0.08%
2022/02/21	2	77.45	5	77.30	77.60	-3	22,575	-0.01%
2022/02/18	16	77.64	17	77.96	77.80	-1	23,102	0.00%
2022/02/17	5	77.98	23.2	78.33	78.20	-18.2	23,247	-0.08%
2022/02/16	18.1	77.35	30	77.53	77.80	-12	23,189	-0.05%
2022/02/15	0	0.00	0.2	77.50	76.60	-0.2	23,115	0.00%
2022/02/14	16.3	76.19	43.6	76.34	76.10	-27.3	23,054	-0.12%
2022/02/11	7	76.94	1	77.00	77.30	6	23,073	0.03%
2022/02/10	3	77.00	0	0.00	77.40	3	23,110	0.01%
2022/02/09	1.1	76.89	2.3	77.09	77.10	-1.2	23,163	-0.01%
2022/02/08	8	77.00	8.3	77.11	76.80	-0.3	23,129	0.00%
2022/02/07	1.8	77.05	4	76.48	77.10	-2.3	23,051	-0.01%
2022/01/26	3.3	75.62	10	75.40	75.60	-6.7	22,821	-0.03%
2022/01/25	42.4	75.26	2.2	75.37	75.50	40.2	23,018	0.17%
2022/01/24	1.3	76.21	14.3	76.05	76.50	-13.1	22,773	-0.06%
2022/01/21	9.6	76.84	12.1	76.82	76.70	-2.5	23,084	-0.01%
2022/01/20	0.2	78.19	2	78.25	78.30	-1.8	22,715	-0.01%
2022/01/19	4.5	78.83	4.1	79.00	78.80	0.4	22,644	0.00%
2022/01/18	4.4	79.34	14.4	79.38	79.40	-10.1	22,617	-0.04%
2022/01/17	11.6	79.29	21	78.88	78.90	-9.5	22,492	-0.04%
2022/01/14	19.7	80.57	4.2	80.82	80.40	15.5	22,259	0.07%
2022/01/13	13.4	80.96	39.5	80.89	81.60	-26.1	21,985	-0.12%
2022/01/12	15.5	79.45	9.3	79.94	80.00	6.2	21,365	0.03%
2022/01/11	30.2	77.60	82.8	78.22	79.90	-52.7	20,931	-0.25%
2022/01/10	3	76.20	2	75.75	76.40	1	19,839	0.01%
2022/01/07	11	75.71	12.1	76.21	75.70	-1.1	19,874	-0.01%
2022/01/06	2.5	75.50	1.1	75.62	75.90	1.5	19,670	0.01%
2022/01/05	3	75.40	0	0.00	75.70	3	19,602	0.02%
2022/01/04	7.1	75.30	1	75.20	75.30	6.1	19,658	0.03%
2022/01/03	10.3	75.46	12.1	75.63	75.30	-1.9	19,625	-0.01%
2021/12/30	0	76.40	7	76.33	76.30	-7	19,745	-0.04%
2021/12/29	21.8	76.20	33.1	76.37	76.60	-11.3	19,899	-0.06%
2021/12/28	2.5	75.72	1.1	75.76	75.90	1.4	19,971	0.01%
2021/12/27	0	0.00	0.7	75.40	75.20	-0.7	20,035	0.00%
2021/12/24	8.5	75.18	8	75.39	75.20	0.5	20,450	0.00%
2021/12/23	0.3	74.80	5.3	74.80	74.80	-5	20,499	-0.02%
2021/12/22	5.4	74.69	7.2	74.50	74.40	-1.7	20,660	-0.01%
2021/12/21	0.8	74.70	12	74.91	74.80	-11.2	20,663	-0.05%
2021/12/20	3.7	74.41	0	0.00	74.10	3.7	20,665	0.02%
2021/12/17	11.2	74.58	3	74.90	74.30	8.2	20,632	0.04%
2021/12/16	2.2	74.87	3	74.60	74.90	-0.8	19,329	0.00%
2021/12/15	4.8	74.69	1	74.80	74.60	3.8	19,813	0.02%
2021/12/14	4.4	75.00	7	74.90	74.90	-2.6	20,293	-0.01%
2021/12/13	5.8	76.16	2	76.05	75.70	3.8	20,323	0.02%
2021/12/10	3.3	75.91	2.4	76.19	75.90	0.9	20,383	0.00%
2021/12/09	2.2	75.77	6.2	75.84	76.00	-4	20,596	-0.02%
2021/12/08	9.9	75.38	7.5	75.21	76.00	2.4	21,110	0.01%
2021/12/07	6.1	74.48	8.1	74.71	75.30	-2	20,922	-0.01%
2021/12/06	4.2	73.86	0	0.00	74.10	4.2	20,895	0.02%
2021/12/03	17	74.10	2	74.00	73.90	15	21,114	0.07%
2021/12/02	3.1	73.68	0	0.00	73.70	3.1	21,136	0.01%
2021/12/01	6.5	73.37	0	0.00	74.10	6.5	21,743	0.03%
2021/11/30	13	73.47	2	73.10	73.10	11	22,098	0.05%
2021/11/29	15.4	73.46	1	73.50	73.50	14.4	21,815	0.07%
2021/11/26	23	74.34	7	74.30	74.20	16	21,766	0.07%
2021/11/25	0.1	74.50	0.7	74.56	74.30	-0.6	21,798	0.00%
2021/11/24	4.5	74.46	0	0.00	74.40	4.5	22,013	0.02%
2021/11/23	11.2	74.40	0	0.00	74.30	11.2	22,200	0.05%
2021/11/22	5	74.50	1	74.30	74.40	4	22,115	0.02%
2021/11/19	9.7	75.20	11	75.35	74.80	-1.3	22,104	-0.01%
2021/11/18	5.1	76.40	3.8	76.54	76.40	1.3	22,093	0.01%
2021/11/17	24.5	75.20	21.3	75.28	76.10	3.3	22,097	0.01%
2021/11/16	4	73.55	2.1	73.80	74.00	1.9	21,727	0.01%
2021/11/15	9.9	74.21	1.1	74.03	74.00	8.8	21,793	0.04%
2021/11/12	4.6	73.44	3	73.50	73.30	1.6	21,758	0.01%
2021/11/11	4.2	73.03	2	73.00	73.00	2.2	21,928	0.01%
2021/11/10	7.6	73.01	1	73.20	73.00	6.6	22,005	0.03%
2021/11/09	5.5	73.26	5.5	73.22	73.10	-0.1	21,976	0.00%
2021/11/08	7.4	73.26	2.3	73.23	73.60	5.1	22,005	0.02%
2021/11/05	7.7	72.26	3.1	72.21	72.50	4.6	22,472	0.02%
2021/11/04	4.8	72.58	1	72.50	72.50	3.8	22,426	0.02%
2021/11/03	4.2	72.51	1.1	72.79	72.70	3.1	22,518	0.01%
2021/11/02	36.1	72.86	5.7	72.66	72.60	30.4	22,465	0.14%
2021/11/01	33.7	73.17	3.5	73.20	73.10	30.2	22,134	0.14%
2021/10/29	10.2	73.57	24	73.53	73.60	-13.8	21,917	-0.06%
2021/10/27	2.1	74.42	0	0.00	75.00	2.1	21,533	0.01%
2021/10/26	2.5	74.82	5	75.40	75.50	-2.5	21,825	-0.01%
2021/10/22	11.1	74.10	0	0.00	74.10	11.1	22,412	0.05%
2021/10/21	5	74.12	13	74.80	74.80	-8	22,994	-0.03%
2021/10/20	3.2	74.35	11	74.86	74.30	-7.9	23,928	-0.03%
2021/10/19	12.1	74.92	0	0.00	74.80	12.1	24,513	0.05%
2021/10/18	0	75.60	0.1	75.50	75.10	0	25,018	0.00%
2021/10/15	1	75.00	4	75.30	75.10	-3	25,417	-0.01%
2021/10/14	0.1	75.00	0	0.00	74.40	0.1	25,773	0.00%
2021/10/13	2.2	74.26	0	0.00	74.50	2.2	26,599	0.01%
2021/10/12	8.1	73.98	1	74.40	74.80	7.1	27,409	0.03%
2021/10/08	4.1	75.38	1	75.30	75.30	3.1	27,716	0.01%
2021/10/07	1.1	76.07	0	0.00	75.50	1.1	28,192	0.00%
2021/10/06	4.1	74.11	0	0.00	74.70	4.1	28,474	0.01%
2021/10/05	6.7	73.60	29	73.69	73.80	-22.3	29,237	-0.08%
2021/10/04	15.3	74.75	4	74.60	74.40	11.3	29,236	0.04%
2021/10/01	17.9	75.26	2	75.05	75.40	15.9	29,267	0.05%
2021/09/30	5.1	76.72	0	0.00	76.70	5.1	28,911	0.02%
2021/09/29	12.8	76.75	0.4	77.00	76.70	12.4	28,935	0.04%
2021/09/28	8	76.98	0	0.00	77.50	8	28,835	0.03%
2021/09/27	7	77.71	1	78.20	77.70	6	28,897	0.02%
2021/09/24	3	77.30	2	77.60	77.50	1	28,910	0.00%
2021/09/23	0.3	77.80	1	77.81	77.40	-0.7	29,021	0.00%
2021/09/22	13.3	76.78	23	76.70	77.10	-9.7	29,044	-0.03%
2021/09/17	21.3	79.52	2	79.75	78.80	19.3	28,590	0.07%
2021/09/16	1	81.30	0	80.70	80.70	1	28,189	0.00%
2021/09/15	4	81.23	3	80.90	81.40	1	28,051	0.00%
2021/09/14	23	81.82	12	81.19	80.80	11	27,943	0.04%
2021/09/13	14.1	79.51	8	81.20	81.40	6.1	27,843	0.02%
2021/09/10	11	77.63	7	77.50	77.60	4	27,755	0.01%
2021/09/09	14.5	76.50	5	76.70	77.40	9.5	28,035	0.03%
2021/09/08	23	77.12	4	77.25	77.40	19	27,917	0.07%
2021/09/07	1	77.60	1.1	78.21	78.10	-0.1	27,716	0.00%
2021/09/06	16.7	77.64	0	78.60	77.20	16.7	27,656	0.06%
2021/09/03	26.1	84.63	15	84.70	84.80	11.1	27,059	0.04%
2021/09/02	48.3	82.94	17.2	83.24	82.70	31.1	26,702	0.12%
2021/09/01	6	84.75	1	85.20	84.20	5	26,371	0.02%
2021/08/31	1	84.30	2.4	84.81	85.00	-1.4	26,181	-0.01%
2021/08/30	5	84.30	5.2	83.88	84.80	-0.2	25,889	0.00%
2021/08/27	2	82.55	6	82.72	83.50	-4	25,694	-0.02%
2021/08/26	0.1	80.40	1	81.30	81.30	-0.9	25,664	0.00%
2021/08/25	4	80.72	12	80.43	80.80	-8	25,798	-0.03%
2021/08/24	8.2	79.33	48.1	79.74	80.40	-39.9	25,725	-0.16%
2021/08/23	1.1	78.75	27	79.01	79.00	-25.9	25,584	-0.10%
2021/08/20	8.1	76.18	6	76.05	76.50	2.1	25,472	0.01%
2021/08/19	1	77.10	1	77.00	77.00	0	26,040	0.00%
2021/08/18	0	0.00	0.2	77.50	78.00	-0.2	25,902	0.00%
2021/08/17	0	0.00	6.2	77.82	78.20	-6.2	26,016	-0.02%
2021/08/16	14.1	76.38	3	76.47	76.50	11.1	25,957	0.04%
2021/08/13	0	0.00	1.1	78.11	78.10	-1.1	26,571	0.00%
2021/08/12	0.3	78.83	1	78.60	78.80	-0.7	26,794	0.00%
2021/08/11	4.2	78.59	10.5	78.38	79.20	-6.4	27,129	-0.02%
2021/08/10	8	76.14	3	76.27	76.00	5	27,455	0.02%
2021/08/09	9	75.12	0	0.00	76.10	9	28,302	0.03%
2021/08/06	16.3	75.81	0	0.00	76.00	16.3	28,733	0.06%
2021/08/05	12	76.03	1.1	76.30	76.30	11	29,698	0.04%
2021/08/04	9.5	76.01	0	0.00	76.30	9.5	31,868	0.03%
2021/08/03	5.1	76.04	1.1	76.40	76.40	4	33,264	0.01%
2021/08/02	13.2	75.23	3	75.90	76.50	10.2	34,382	0.03%
2021/07/30	16	74.89	0	0.00	75.00	16	34,549	0.05%
2021/07/29	11.5	75.84	2.2	76.09	75.80	9.3	34,671	0.03%
2021/07/28	7	74.79	7	75.39	75.60	0	35,189	0.00%
2021/07/27	46.4	76.61	12	76.42	76.40	34.4	35,754	0.10%
2021/07/26	63.2	80.60	10.1	82.50	78.50	53.1	36,651	0.14%
2021/07/23	29.6	84.18	9	84.26	85.00	20.6	35,783	0.06%
2021/07/22	19.4	83.55	51.3	83.35	84.10	-31.9	35,413	-0.09%
2021/07/21	2.4	81.87	1	81.90	81.80	1.4	35,067	0.00%
2021/07/20	17.5	81.39	14.2	81.76	81.50	3.3	35,157	0.01%
2021/07/19	14.8	82.71	21.4	84.32	83.00	-6.6	34,832	-0.02%
2021/07/16	4.2	82.43	72.7	81.12	82.90	-68.6	34,503	-0.20%
2021/07/15	4.2	79.47	6	79.47	79.50	-1.8	33,951	-0.01%
2021/07/14	1.4	77.80	13	78.04	78.10	-11.6	33,901	-0.03%
2021/07/13	7.7	76.90	0.1	77.00	76.20	7.7	33,916	0.02%
2021/07/12	8.2	77.50	30.1	78.08	76.10	-22	33,786	-0.07%
2021/07/09	0	74.30	0	0.00	74.20	0	33,694	0.00%
2021/07/08	0.1	74.60	3.1	74.80	74.80	-3	33,692	-0.01%
2021/07/07	2	73.95	10	73.90	74.00	-8	33,896	-0.02%
2021/07/06	5	73.92	3	73.93	73.70	2	34,220	0.01%
2021/07/05	4.1	73.87	1.6	73.83	73.90	2.5	34,315	0.01%
2021/07/02	3.2	73.06	0	0.00	72.90	3.2	34,431	0.01%
2021/07/01	4	73.58	1	73.70	73.40	3	34,570	0.01%
2021/06/30	2	73.90	20	73.80	73.90	-18	34,764	-0.05%
2021/06/29	2	72.45	8	72.43	72.60	-6	35,045	-0.02%
2021/06/28	0	0.00	3.3	73.19	73.20	-3.3	35,424	-0.01%
2021/06/25	1	73.20	12	72.97	72.90	-11	35,800	-0.03%
2021/06/24	1	71.90	0	0.00	71.90	1	35,812	0.00%
2021/06/23	1.4	71.04	2	71.40	71.80	-0.6	36,140	0.00%
2021/06/22	2	70.55	1	70.50	70.70	1	36,335	0.00%
2021/06/21	19.5	69.97	1	70.40	70.00	18.5	36,352	0.05%
2021/06/18	10.3	71.63	8	71.69	71.30	2.3	36,089	0.01%
2021/06/17	9.3	72.17	9	72.21	72.30	0.3	35,879	0.00%
2021/06/16	13.6	72.68	2	72.95	72.60	11.6	36,428	0.03%
2021/06/15	5	73.14	0	0.00	73.00	5	36,476	0.01%
2021/06/11	1	74.00	2	73.90	73.80	-1	36,693	0.00%
2021/06/10	0.1	73.50	1.2	74.03	73.80	-1.1	36,729	0.00%
2021/06/09	2.4	73.16	0	0.00	72.90	2.4	37,125	0.01%
2021/06/07	10	72.62	6.1	72.80	73.20	3.9	38,854	0.01%
2021/06/04	6.5	72.65	8	72.63	72.90	-1.5	39,203	0.00%
2021/06/03	15.1	73.77	8	74.64	73.60	7.1	39,914	0.02%
2021/06/02	2.3	73.31	12.4	73.21	74.50	-10.2	40,087	-0.03%
2021/06/01	0	0.00	2	72.60	73.00	-2	39,920	-0.01%
2021/05/31	2.3	72.19	12	72.42	72.30	-9.7	40,115	-0.02%
2021/05/28	13	71.88	7	71.90	72.00	6	40,194	0.02%
2021/05/27	5.1	70.48	3	70.87	71.60	2.1	40,267	0.01%
2021/05/26	2	71.35	6	71.50	71.60	-4	40,456	-0.01%
2021/05/25	3.2	71.85	0	0.00	71.90	3.2	41,177	0.01%
2021/05/24	10.2	71.58	1.4	71.79	72.00	8.8	41,309	0.02%
2021/05/21	4	73.15	8.2	73.49	72.00	-4.2	41,400	-0.01%
2021/05/20	7.3	69.97	17	70.21	70.20	-9.8	40,820	-0.02%
2021/05/19	13	71.02	12	70.97	70.60	1	40,702	0.00%
2021/05/18	21	70.05	30.3	69.95	71.40	-9.3	40,660	-0.02%
2021/05/17	27.1	66.06	15	66.07	65.60	12.1	40,601	0.03%
2021/05/14	21.3	70.07	22.2	69.39	69.60	-0.9	39,774	0.00%
2021/05/13	34.5	68.96	70.4	69.22	68.60	-35.9	39,246	-0.09%
2021/05/12	92.2	69.65	62.9	70.71	70.00	29.3	38,421	0.08%
2021/05/11	67.6	76.93	44	75.89	74.80	23.6	36,694	0.06%
2021/05/10	14.3	75.42	18	74.48	76.60	-3.8	35,260	-0.01%
2021/05/07	12	70.56	8.1	70.65	70.80	3.9	34,384	0.01%
2021/05/06	12.2	69.94	10	69.90	69.60	2.2	34,193	0.01%
2021/05/05	22.1	69.52	15.5	69.36	69.50	6.6	33,736	0.02%
2021/05/04	34.3	67.79	7	67.24	67.40	27.3	33,156	0.08%
2021/05/03	38.3	69.67	56.5	69.65	68.80	-18.3	32,463	-0.06%
2021/04/29	11.3	64.30	12.3	64.52	64.20	-1	31,048	0.00%
2021/04/28	6.1	65.17	1	66.00	65.10	5.1	30,854	0.02%
2021/04/27	34	63.82	10.1	64.31	64.90	23.9	30,724	0.08%
2021/04/26	32	63.91	46	63.33	64.10	-14	30,536	-0.05%
2021/04/23	6.1	61.16	1.5	61.13	61.30	4.6	30,234	0.02%
2021/04/22	62	61.30	14	61.22	61.10	48	30,326	0.16%
2021/04/21	12.1	60.97	3	61.27	61.40	9.1	30,017	0.03%
2021/04/20	11.1	61.59	0	0.00	61.80	11.1	30,043	0.04%
2021/04/19	7.5	61.05	32.5	60.70	61.80	-25	30,178	-0.08%
2021/04/16	16	59.34	0	0.00	60.00	16	30,110	0.05%
2021/04/15	0.1	59.20	64.4	58.59	60.00	-64.3	30,284	-0.21%
2021/04/14	12	57.25	0	0.00	57.10	12	29,598	0.04%
2021/04/13	27	58.22	20.2	58.21	57.80	6.9	29,559	0.02%
2021/04/12	5.5	58.00	40	58.06	58.00	-34.5	29,197	-0.12%
2021/04/09	16.2	56.37	1	56.40	56.40	15.2	28,971	0.05%
2021/04/08	24	57.02	5	57.00	56.90	19	28,985	0.07%
2021/04/07	5	57.10	2	57.30	57.50	3	29,180	0.01%
2021/04/06	20	57.75	0	0.00	57.30	20	28,913	0.07%
2021/04/01	13	57.52	8.3	57.84	57.80	4.7	28,624	0.02%
2021/03/31	7.5	57.13	1	57.40	56.80	6.5	28,086	0.02%
2021/03/30	0	0.00	31	56.49	56.80	-31	27,757	-0.11%
2021/03/29	3	55.77	15.7	55.91	55.90	-12.7	27,361	-0.05%
2021/03/26	21.1	55.65	2	55.70	55.50	19.1	27,328	0.07%
2021/03/25	2	55.00	37	54.99	55.30	-35	27,357	-0.13%
2021/03/24	35	54.32	13	54.43	54.40	22	27,212	0.08%
2021/03/23	2	54.80	19	54.69	54.50	-17	27,030	-0.06%
2021/03/22	12.1	53.42	20	53.65	53.90	-7.9	26,920	-0.03%
2021/03/19	37.4	53.60	6	53.40	53.70	31.4	27,234	0.12%
2021/03/18	12.2	54.54	5	55.00	54.40	7.2	26,995	0.03%
2021/03/17	43.2	54.79	12	54.76	54.50	31.2	27,457	0.11%
2021/03/16	13.6	55.39	5	55.32	55.40	8.6	27,420	0.03%
2021/03/15	10	55.52	2	55.60	55.50	8	27,388	0.03%
2021/03/12	31.3	54.93	7	55.07	54.90	24.3	27,099	0.09%
2021/03/11	17	55.95	16.6	55.95	55.40	0.4	26,922	0.00%
2021/03/10	15	53.67	10	53.50	54.00	5	25,773	0.02%
2021/03/09	22	53.01	6.6	53.44	53.70	15.4	25,454	0.06%
2021/03/08	36	52.36	31.1	51.93	52.10	5	24,877	0.02%
2021/03/05	5	50.10	16	50.70	50.80	-11	24,534	-0.04%
2021/03/04	34.1	50.34	0	0.00	50.60	34.1	25,238	0.14%
2021/03/03	5	50.90	25	50.91	51.00	-20	25,089	-0.08%
2021/03/02	2.6	50.21	2.7	50.37	50.10	-0.2	24,982	0.00%
2021/02/26	44.8	50.43	57.5	51.17	49.90	-12.7	24,694	-0.05%
2021/02/25	55	51.69	44.5	51.60	51.70	10.5	23,847	0.04%
2021/02/24	1.2	49.94	8	50.00	50.00	-6.8	23,128	-0.03%
2021/02/23	0	0.00	11	49.82	49.75	-11	22,937	-0.05%
2021/02/22	13.5	49.17	3	49.67	48.95	10.5	22,702	0.05%
2021/02/19	3.3	48.91	0.5	49.15	49.10	2.8	22,644	0.01%
2021/02/18	15	49.42	12	49.64	49.20	3	22,724	0.01%
2021/02/17	1	48.40	38	48.76	48.90	-37	22,516	-0.16%
2021/02/05	1.1	47.01	0	0.00	46.90	1.1	21,815	0.01%
2021/02/04	2	47.05	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0.1	47.15	10	47.39	47.60	-10	22,835	-0.04%
2021/02/02	1.1	46.42	32	47.30	47.25	-30.9	22,979	-0.13%
2021/02/01	1	45.95	0	0.00	45.95	1	22,665	0.00%
2021/01/29	4	45.96	1	45.85	45.55	3	22,644	0.01%
2021/01/28	14.1	46.08	0	0.00	46.20	14.1	22,410	0.06%
2021/01/27	0	0.00	3	46.70	46.80	-3	22,191	-0.01%
2021/01/26	23	46.90	0	46.60	46.50	23	22,119	0.10%
2021/01/25	1	47.15	56	47.26	47.40	-55	21,928	-0.25%
2021/01/22	1	46.25	0	0.00	46.25	1	21,726	0.00%
2021/01/21	0.1	46.58	0	0.00	46.20	0.1	21,634	0.00%
2021/01/20	40	46.20	6	46.48	46.20	34	21,583	0.16%
2021/01/19	0.1	47.30	1	47.35	47.25	-0.9	21,378	0.00%
2021/01/18	14	46.97	4	46.85	46.95	10	21,305	0.05%
2021/01/15	10.2	47.69	17	48.03	47.60	-6.8	21,046	-0.03%
2021/01/14	0.1	48.20	7	48.45	48.45	-6.9	20,910	-0.03%
2021/01/13	4	48.00	23	48.13	48.30	-19	20,703	-0.09%
2021/01/12	8	47.60	5.2	47.86	47.75	2.8	20,349	0.01%
2021/01/11	7	47.45	2	47.83	47.40	5	19,832	0.03%
2021/01/08	3	47.28	28	47.04	47.45	-25	19,420	-0.13%
2021/01/07	2	46.13	8	46.13	46.20	-6	18,928	-0.03%
2021/01/06	44	45.75	0	0.00	45.60	44	18,827	0.23%
2021/01/05	10	46.02	13	46.29	46.35	-3	18,643	-0.02%
2021/01/04	4	46.15	0	0.00	46.25	4	18,599	0.02%
2020/12/31	9	46.68	4	46.59	46.75	5	18,506	0.03%
2020/12/30	20	45.71	30	46.41	46.90	-10	18,315	-0.05%
2020/12/29	0	0.00	3	45.60	45.50	-3	17,978	-0.02%
2020/12/28	2.6	45.35	9	45.42	45.55	-6.4	18,096	-0.04%
2020/12/25	10	45.45	5	45.62	45.50	5	18,122	0.03%
2020/12/24	4.5	45.52	10	45.72	45.55	-5.5	18,141	-0.03%
2020/12/23	14	44.59	0	44.65	44.80	14	17,948	0.08%
2020/12/22	18.7	45.09	10	45.20	44.90	8.7	17,960	0.05%
2020/12/21	38.2	45.95	10	45.33	45.50	28.2	18,211	0.15%
2020/12/18	13.4	46.15	0	46.66	46.00	13.4	18,064	0.07%
2020/12/17	1.2	46.27	1	46.45	46.20	0.2	17,979	0.00%
2020/12/16	0	46.35	0	0.00	46.35	0	18,050	0.00%
2020/12/15	16	46.31	9	45.67	45.85	7	18,040	0.04%
2020/12/14	13	47.24	5	47.34	47.30	8	17,640	0.05%
2020/12/11	8	47.18	33	47.43	47.20	-25	17,326	-0.14%
2020/12/10	0	0.00	42	45.65	45.65	-42	16,697	-0.25%
2020/12/09	0	0.00	11	44.88	45.10	-11	16,532	-0.07%
2020/12/08	12.2	45.00	6	45.15	45.40	6.2	16,584	0.04%
2020/12/07	1	45.40	20	45.48	45.60	-19	16,494	-0.12%
2020/12/04	2	44.83	3	44.95	45.15	-1	16,320	-0.01%
2020/12/03	1	44.55	0	0.00	44.45	1	16,105	0.01%
2020/12/02	10	44.57	5	44.54	44.55	5	15,890	0.03%
2020/12/01	4	44.70	1.2	44.50	44.80	2.8	15,675	0.02%
2020/11/30	22	45.23	0	0.00	44.30	22	15,570	0.14%
2020/11/27	0	0.00	20	45.60	45.65	-20	14,834	-0.13%
2020/11/26	2	45.55	0	0.00	45.60	2	14,746	0.01%
2020/11/25	0	45.05	0	0.00	45.15	0	14,672	0.00%
2020/11/24	5.2	45.06	0	0.00	44.95	5.2	14,637	0.04%
2020/11/23	20	45.40	7	45.41	45.50	13	14,581	0.09%
2020/11/20	43.2	44.45	0	0.00	44.90	43.2	14,590	0.30%
2020/11/19	0	0.00	2	45.40	45.25	-2	14,975	-0.01%
2020/11/18	6.2	45.50	2	45.53	45.50	4.2	14,881	0.03%
2020/11/17	0	0.00	9	45.30	45.55	-9	14,877	-0.06%
2020/11/16	20.5	45.94	29	45.76	45.55	-8.6	14,813	-0.06%
2020/11/13	32	45.36	33	45.27	45.30	-1	14,784	-0.01%
2020/11/12	12	45.05	103	45.30	45.20	-91	14,647	-0.62%	大賣/
2020/11/11	24	44.79	28	44.96	45.55	-4	14,376	-0.03%
2020/11/10	3	43.47	12	43.58	43.60	-9	13,554	-0.07%
2020/11/09	3	42.63	19	42.39	42.70	-16	13,328	-0.12%
2020/11/06	9	41.77	6	41.95	41.95	3	13,253	0.02%
2020/11/04	1	41.60	5	41.55	41.65	-4	13,527	-0.03%
2020/11/03	0	0.00	2	41.55	41.60	-2	13,592	-0.01%
2020/11/02	1	40.90	0	0.00	41.45	1	13,664	0.01%
2020/10/30	5	40.60	0	0.00	40.70	5	13,672	0.04%
2020/10/29	11	40.75	0	0.00	40.75	11	13,549	0.08%
2020/10/27	2	41.30	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0	0.00	2	41.60	41.70	-2	13,648	-0.01%
2020/10/23	1	41.35	0	41.45	41.40	1	13,717	0.01%
2020/10/22	0	0.00	3	41.55	41.50	-3	13,769	-0.02%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/10/16	1	41.35	3	41.60	41.35	-2	13,717	-0.01%
2020/10/15	0	0.00	4	41.30	41.30	-4	13,830	-0.03%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/13	2	41.45	0	0.00	41.45	2	13,582	0.01%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	1	41.05	4	41.05	41.05	-3	13,607	-0.02%
2020/10/06	0	0.00	2	41.35	41.50	-2	13,534	-0.01%
2020/10/05	3	41.43	1	42.05	41.20	2	13,460	0.01%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	7	41.56	41.65	-7	13,566	-0.05%
2020/09/25	0	0.00	1	40.95	40.80	-1	13,727	-0.01%
2020/09/24	41	40.83	1	40.60	40.60	40	13,700	0.29%
2020/09/23	27	41.51	0	0.00	41.75	27	13,275	0.20%
2020/09/22	7	41.92	0	0.00	41.90	7	13,140	0.05%
2020/09/18	1	43.05	4	43.15	42.85	-3	13,252	-0.02%
2020/09/17	1	43.45	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	36	43.75	43.75	-36	13,096	-0.27%
2020/09/15	3	43.65	0	0.00	43.75	3	13,018	0.02%
2020/09/14	3	43.57	4	43.54	43.65	-1	13,087	-0.01%
2020/09/11	3	43.35	4	43.36	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	49	42.58	43.05	-49	12,965	-0.38%
2020/09/09	41	41.92	2.7	42.13	42.25	38.3	12,854	0.30%
2020/09/08	2	42.55	0.3	42.50	42.50	1.7	12,825	0.01%
2020/09/07	2	42.30	6	42.57	42.45	-4	12,905	-0.03%
2020/09/04	11	42.24	6	42.46	42.45	5	13,169	0.04%
2020/09/03	0	0.00	16	42.86	42.75	-16	13,311	-0.12%
2020/09/02	19	42.14	0	0.00	42.20	19	13,346	0.14%
2020/09/01	0	0.00	1	42.40	42.80	-1	13,346	-0.01%
2020/08/31	4	42.85	0	0.00	42.80	4	13,272	0.03%
2020/08/28	1	43.20	1	43.30	43.30	0	13,213	0.00%
2020/08/27	1	43.25	1.1	43.15	43.10	-0.1	13,266	0.00%
2020/08/26	2	43.50	1	43.15	43.40	1	13,235	0.01%
2020/08/25	0	0.00	84	42.56	43.40	-84	13,156	-0.64%
2020/08/24	2	41.73	0	0.00	41.70	2	12,833	0.02%
2020/08/21	2	41.50	1	41.75	41.80	1	12,897	0.01%
2020/08/20	83	41.96	1	41.70	41.40	82	12,766	0.64%
2020/08/19	0	0.00	70	43.11	42.75	-70	12,709	-0.55%
2020/08/18	1	42.50	2	42.58	42.55	-1	12,493	-0.01%
2020/08/13	0	0.00	11	42.35	42.00	-11	12,658	-0.09%
2020/08/12	0	0.00	1	41.80	41.85	-1	12,773	-0.01%
2020/08/11	5	41.81	0	0.00	41.75	5	12,660	0.04%
2020/08/07	16	41.31	0	0.00	41.15	16	12,544	0.13%
2020/08/06	1	41.35	1	41.55	41.55	0	12,531	0.00%
2020/08/05	0	0.00	1	41.25	41.40	-1	12,568	-0.01%
2020/08/04	15	41.35	2	41.40	41.30	13	12,604	0.10%
2020/08/03	5	41.22	0	0.00	41.25	5	12,627	0.04%
2020/07/31	11	41.67	3	41.95	41.75	8	12,603	0.06%
2020/07/30	10	42.03	0	0.00	42.20	10	12,463	0.08%
2020/07/29	5	41.84	3	42.02	41.80	2	12,418	0.02%
2020/07/28	2	41.60	0	0.00	41.70	2	12,617	0.02%
2020/07/27	5	42.04	0	0.00	41.80	5	12,746	0.04%
2020/07/24	40	42.35	5	42.50	42.00	35	12,880	0.27%
2020/07/23	38	42.69	0	0.00	42.70	38	12,799	0.30%
2020/07/22	2	43.03	5	43.08	43.10	-3	12,889	-0.02%
2020/07/21	7	42.49	0	0.00	42.50	7	12,846	0.05%
2020/07/17	0	0.00	20	42.85	42.80	-20	12,866	-0.16%
2020/07/15	0	0.00	1	42.95	42.80	-1	13,046	-0.01%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	1	43.05	43.00	-1	13,365	-0.01%
2020/07/07	1	43.15	50	43.30	43.30	-49	13,722	-0.36%
2020/07/03	0	0.00	4	42.46	42.80	-4	13,867	-0.03%
2020/07/02	3	42.23	0	0.00	42.10	3	14,007	0.02%
2020/07/01	3	42.33	0	0.00	42.30	3	14,311	0.02%
2020/06/30	11	43.99	0	0.00	43.90	11	14,307	0.08%
2020/06/29	1	43.60	1	43.80	43.80	0	14,241	0.00%
2020/06/24	2	44.08	1	44.10	44.15	1	14,247	0.01%
2020/06/22	12	43.41	10	43.55	43.60	2	14,552	0.01%
2020/06/19	20	43.68	0	0.00	43.60	20	14,773	0.14%
2020/06/18	17	43.65	0	0.00	43.85	17	14,934	0.11%
2020/06/17	0	0.00	10	44.30	44.30	-10	15,019	-0.07%
2020/06/16	0	0.00	9	44.14	44.10	-9	15,493	-0.06%
2020/06/15	10	43.70	1	43.55	43.10	9	16,095	0.06%
2020/06/12	10	42.75	0	0.00	43.25	10	16,407	0.06%
2020/06/11	35	43.81	0	0.00	43.60	35	16,848	0.21%
2020/06/10	0	0.00	5	44.71	44.60	-5	17,044	-0.03%
2020/06/09	1	44.00	1	44.10	44.00	0	17,833	0.00%
2020/06/08	3	43.78	1	43.90	43.85	2	18,181	0.01%
2020/06/05	0	0.00	3	43.58	43.50	-3	18,324	-0.02%
2020/06/04	8	43.63	40	43.58	43.55	-32	18,566	-0.17%
2020/06/03	1	43.35	3	43.40	43.55	-2	18,973	-0.01%
2020/06/02	1	42.85	3	42.92	42.95	-2	18,957	-0.01%
2020/06/01	2	42.60	33	42.74	42.50	-31	18,967	-0.16%
2020/05/29	33	41.76	1	42.40	42.40	32	18,961	0.17%
2020/05/28	1	42.50	0	0.00	42.05	1	18,742	0.01%
2020/05/26	1	42.55	49	42.54	42.45	-48	18,940	-0.25%
2020/05/25	1	41.05	0	0.00	41.70	1	18,867	0.01%
2020/05/22	48	41.99	20	41.70	41.70	28	18,881	0.15%
2020/05/21	1	42.25	8	42.36	42.70	-7	18,910	-0.04%
2020/05/20	0	0.00	4	42.10	42.25	-4	18,801	-0.02%
2020/05/19	20	42.10	78	41.80	42.00	-58	18,690	-0.31%
2020/05/18	0	0.00	0.5	41.25	41.20	-0.5	18,448	0.00%
2020/05/15	0	0.00	1	41.05	41.15	-1	18,430	-0.01%
2020/05/14	13	40.65	0	0.00	40.55	13	18,263	0.07%
2020/05/13	17	40.86	0	0.00	40.95	17	18,156	0.09%
2020/05/12	12	40.84	3	41.00	41.20	9	18,167	0.05%
2020/05/11	4	41.33	4	41.23	41.20	0	18,225	0.00%
2020/05/08	8	40.78	2	40.95	40.65	6	18,241	0.03%
2020/05/06	21	40.69	0	0.00	40.55	21	18,315	0.11%
2020/05/05	26	40.98	6	40.64	40.65	20	18,380	0.11%
2020/05/04	9	40.68	0	0.00	40.75	9	18,411	0.05%
2020/04/30	0	0.00	17	42.00	42.30	-17	18,225	-0.09%
2020/04/29	2	41.18	2	41.30	41.05	0	18,188	0.00%
2020/04/28	0	0.00	1.5	40.30	40.30	-1.5	18,182	-0.01%
2020/04/27	0	0.00	2	40.00	40.10	-2	18,723	-0.01%
2020/04/24	2	39.50	5	39.50	39.20	-3	18,683	-0.02%
2020/04/23	7	39.25	2	39.40	39.60	5	18,723	0.03%
2020/04/22	5	38.60	6	39.17	39.45	-1	18,721	-0.01%
2020/04/21	7	39.31	0	0.00	39.00	7	18,670	0.04%
2020/04/20	0	0.00	0	40.25	40.10	0	18,566	0.00%
2020/04/17	7	40.85	4	40.76	40.60	3	18,610	0.02%
2020/04/16	8	40.25	0	0.00	40.20	8	18,482	0.04%
2020/04/15	1	40.95	2	40.90	41.05	-1	18,295	-0.01%
2020/04/14	2	39.88	14	39.94	40.65	-12	18,190	-0.07%
2020/04/13	1	39.35	6	39.58	39.50	-5	18,003	-0.03%
2020/04/10	2	39.10	4	39.01	39.20	-2	17,881	-0.01%
2020/04/09	0	0.00	2	38.28	38.20	-2	17,767	-0.01%
2020/04/08	10	37.88	19	37.70	37.95	-9	17,642	-0.05%
2020/04/07	32	37.19	1	37.70	37.25	31	17,403	0.18%
2020/04/06	2	37.05	0	0.00	37.30	2	17,181	0.01%
2020/04/01	2	37.28	0	0.00	37.40	2	16,908	0.01%
2020/03/31	61	38.13	1	37.95	37.55	60	16,767	0.36%
2020/03/30	3	37.67	2	37.53	37.90	1	16,494	0.01%
2020/03/27	0	0.00	3	38.22	38.30	-3	16,359	-0.02%
2020/03/26	3	37.40	2	37.55	37.30	1	16,114	0.01%
2020/03/25	4	36.98	2	37.00	37.10	2	16,112	0.01%
2020/03/24	6	36.88	15	36.80	36.25	-9	15,922	-0.06%
2020/03/23	16	36.10	0	0.00	36.00	16	15,817	0.10%
2020/03/20	3	35.57	3	36.50	37.50	0	15,842	0.00%
2020/03/19	8.1	35.11	13	35.52	34.85	-4.9	15,428	-0.03%
2020/03/18	17	37.04	0	0.00	36.85	17	15,332	0.11%
2020/03/17	8	37.58	1.1	37.27	37.35	6.9	15,127	0.05%
2020/03/16	11	38.54	9	39.10	38.05	2	14,810	0.01%
2020/03/13	11	38.23	18	38.34	39.65	-7	14,425	-0.05%
2020/03/12	4	40.71	2	41.08	40.50	2	13,472	0.01%
2020/03/11	6	42.43	0	0.00	42.15	6	13,056	0.05%
2020/03/10	6	42.45	2	42.63	42.35	4	13,022	0.03%
2020/03/09	9	42.66	1	42.45	42.35	8	12,848	0.06%
2020/03/06	4	44.35	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	2	45.15	45.15	-2	12,347	-0.02%
2020/03/04	1	44.25	1	44.05	44.45	0	12,451	0.00%
2020/03/03	10	44.19	0	0.00	44.15	10	12,548	0.08%
2020/03/02	3	43.98	12	43.79	43.95	-9	12,678	-0.07%
2020/02/26	2	44.75	0	0.00	44.70	2	13,411	0.01%
2020/02/25	3	44.72	1	44.70	44.95	2	13,301	0.02%
2020/02/24	15	44.99	0	0.00	45.00	15	13,338	0.11%
2020/02/21	0	0.00	2	45.70	45.70	-2	13,244	-0.02%
2020/02/20	0	0.00	1	46.20	46.10	-1	13,321	-0.01%
2020/02/17	10	45.75	0	0.00	45.95	10	13,316	0.08%
2020/02/14	2	46.05	0	0.00	46.15	2	13,329	0.02%
2020/02/13	5	46.05	0	0.00	46.05	5	13,428	0.04%
2020/02/12	0	0.00	13	46.50	46.35	-13	13,455	-0.10%
2020/02/11	2.1	45.90	0	0.00	46.00	2.1	13,347	0.02%
2020/02/10	2	45.03	0	0.00	45.15	2	13,575	0.01%
2020/02/07	2	45.40	0	0.00	45.40	2	14,026	0.01%
2020/02/06	0	0.00	9	45.76	46.00	-9	14,017	-0.06%
2020/02/05	0	0.00	4	45.23	45.40	-4	13,961	-0.03%
2020/02/04	2	44.18	4	44.73	45.05	-2	13,912	-0.01%
2020/02/03	4	44.10	0	0.00	44.15	4	13,979	0.03%
2020/01/31	15	45.30	0	0.00	45.05	15	13,806	0.11%
2020/01/30	14	45.08	1	46.00	45.00	13	13,719	0.09%
2020/01/17	0	0.00	3	47.00	47.15	-3	13,064	-0.02%
2020/01/16	1	46.65	0	0.00	46.90	1	12,986	0.01%
2020/01/14	1	46.95	0	0.00	47.00	1	12,838	0.01%
2020/01/13	0.5	46.80	8	46.80	46.80	-7.5	12,734	-0.06%
2020/01/09	0	0.00	0	46.00	46.00	0	12,608	0.00%
2020/01/08	2	45.90	0	0.00	45.80	2	12,623	0.02%
2019/12/31	0	0.00	1	46.65	46.40	-1	12,504	-0.01%
2019/12/27	0	0.00	2	46.65	46.75	-2	12,512	-0.02%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/23	10	46.50	1	46.55	46.65	9	12,613	0.07%
2019/12/18	0	0.00	4	46.56	46.75	-4	12,459	-0.03%
2019/12/17	5	46.30	0	0.00	46.50	5	12,454	0.04%
2019/12/16	1	46.60	0	0.00	46.60	1	12,268	0.01%
2019/12/13	10	46.97	14.3	46.97	47.15	-4.3	12,136	-0.04%
2019/12/12	0	0.00	1	46.05	46.05	-1	11,685	-0.01%
2019/12/11	1	46.05	10	46.05	45.95	-9	11,598	-0.08%
2019/12/10	3	45.45	1	45.45	45.55	2	11,447	0.02%
2019/12/09	0.5	45.35	0	0.00	45.45	0.5	11,404	0.00%
2019/12/05	0	0.00	25	45.32	45.50	-25	11,663	-0.21%
2019/12/04	2	44.60	0	0.00	44.80	2	11,452	0.02%
2019/12/03	1	44.50	3	44.73	44.90	-2	11,512	-0.02%
2019/12/02	14	44.58	0	0.00	44.80	14	11,513	0.12%
2019/11/29	12	44.84	26	44.86	44.80	-14	11,431	-0.12%
2019/11/28	2	45.35	0	0.00	45.40	2	11,208	0.02%
2019/11/27	1	45.80	2	45.75	45.85	-1	11,107	-0.01%
2019/11/26	29	46.38	1	46.40	46.00	28	10,945	0.26%
2019/11/25	0	0.00	22	45.84	46.10	-22	10,286	-0.21%
2019/11/22	0	0.00	1	45.05	45.30	-1	10,034	-0.01%
2019/11/21	16	44.96	0	0.00	45.05	16	10,041	0.16%
2019/11/20	0	45.35	2	45.30	45.45	-2	9,948	-0.02%
2019/11/18	1	45.30	0	0.00	45.60	1	9,831	0.01%
2019/11/14	9	45.05	0	0.00	45.10	9	9,986	0.09%
2019/11/13	12	45.38	0	0.00	45.30	12	10,209	0.12%
2019/11/12	0	45.50	2	45.65	45.55	-2	10,259	-0.02%
2019/11/11	4	45.24	0	0.00	45.20	4	10,222	0.04%
2019/11/08	0.5	45.55	0	0.00	45.60	0.5	10,236	0.00%
2019/11/07	7	45.66	0	0.00	45.50	7	10,148	0.07%
2019/11/06	4	45.66	5	45.72	45.85	-1	9,873	-0.01%
2019/10/31	2	44.75	0	0.00	44.55	2	9,553	0.02%
2019/10/29	0	0.00	0.2	45.30	45.45	-0.2	9,564	0.00%
2019/10/28	0	0.00	0.2	45.30	45.30	-0.2	9,503	0.00%
2019/10/24	0	0.00	3	45.45	45.55	-3	9,527	-0.03%
2019/10/17	0.3	45.00	2	45.28	45.30	-1.7	9,504	-0.02%
2019/10/16	3	45.08	8	45.18	45.25	-5	9,499	-0.05%
2019/10/15	0	0.00	1	44.90	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.40	44.80	-1	9,512	-0.01%
2019/10/09	2.2	44.29	0	0.00	43.90	2.2	9,473	0.02%
2019/10/08	0	0.00	1	44.45	44.30	-1	9,457	-0.01%
2019/10/07	0.4	44.05	0	0.00	44.00	0.4	9,406	0.00%
2019/10/02	1	44.55	0	0.00	44.75	1	9,489	0.01%
2019/09/26	0	0.00	1	44.50	44.60	-1	10,060	-0.01%
2019/09/25	12	44.44	0	0.00	44.40	12	10,268	0.12%
2019/09/24	0	0.00	3	44.92	45.00	-3	10,405	-0.03%
2019/09/23	26	44.83	1	45.00	44.85	25	10,504	0.24%
2019/09/20	0	0.00	11	45.18	45.15	-11	10,806	-0.10%
2019/09/17	1	45.30	11	45.00	45.55	-10	10,693	-0.09%
2019/09/16	28	45.25	13	45.25	45.30	15	10,762	0.14%
2019/09/12	0	0.00	3	45.07	45.00	-3	10,726	-0.03%
2019/09/10	1	44.95	8	45.04	44.90	-7	10,813	-0.06%
2019/09/09	20	44.25	13	44.45	44.55	7	10,670	0.07%
2019/09/06	0	0.00	0.1	44.00	44.00	-0.1	10,567	0.00%
2019/09/05	1	43.95	5	43.91	43.95	-4	10,660	-0.04%
2019/09/02	1	43.30	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	18	43.44	43.65	-18	10,756	-0.17%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/27	0	0.00	1	43.45	43.50	-1	10,851	-0.01%
2019/08/26	0	0.00	0	43.00	43.00	0	10,789	0.00%
2019/08/20	1	43.10	0	0.00	42.90	1	11,111	0.01%
2019/08/19	2	43.45	2	43.33	43.35	0	11,128	0.00%
2019/08/16	3	43.27	3	42.95	43.15	0	11,048	0.00%
2019/08/15	11	41.91	0	0.00	41.90	11	10,942	0.10%
2019/08/14	3	42.33	0	0.00	42.05	3	11,055	0.03%
2019/08/13	5	42.46	0	0.00	42.30	5	11,116	0.04%
2019/08/12	1	41.90	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.95	0	0.00	41.90	1	11,569	0.01%
2019/08/07	4	41.73	4	41.70	41.65	0	11,618	0.00%
2019/08/06	3	41.67	0	0.00	41.70	3	11,901	0.03%
2019/08/05	1	41.95	0	0.00	42.00	1	11,942	0.01%
2019/08/02	2	42.43	0	0.00	42.35	2	11,942	0.02%
2019/07/31	2	43.18	0.1	43.40	43.20	1.9	12,042	0.02%
2019/07/29	5	43.54	0	0.00	43.55	5	12,158	0.04%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/24	2	43.53	0	0.00	43.45	2	12,543	0.02%
2019/07/22	0	0.00	2	43.85	43.60	-2	12,563	-0.02%
2019/07/19	1	43.50	0	0.00	43.50	1	12,593	0.01%
2019/07/15	2	43.95	0	0.00	43.85	2	12,428	0.02%
2019/07/12	4	44.08	5	44.00	43.95	-1	12,723	-0.01%
2019/07/10	0	0.00	2	44.25	44.30	-2	13,018	-0.02%
2019/07/09	13	44.08	0	0.00	44.05	13	13,055	0.10%
2019/07/08	1	44.30	1	44.30	44.20	0	13,061	0.00%
2019/07/05	1	44.40	1	44.20	44.30	0	13,178	0.00%
2019/07/04	8	44.48	0	0.00	44.35	8	13,236	0.06%
2019/07/03	2	46.10	6	46.06	46.10	-4	13,177	-0.03%
2019/07/02	0	0.00	1	46.30	46.25	-1	13,031	-0.01%
2019/07/01	15.3	46.25	2	46.25	46.25	13.3	12,781	0.10%
2019/06/28	1	45.90	0	0.00	45.85	1	12,611	0.01%
2019/06/27	1	45.75	1	46.00	45.80	0	12,572	0.00%
2019/06/26	0	0.00	24	45.17	45.40	-24	12,505	-0.19%
2019/06/21	2	44.65	6	44.60	44.45	-4	12,633	-0.03%
2019/06/20	0.1	44.65	6	44.70	44.65	-5.9	12,612	-0.05%
2019/06/19	0.6	44.60	0	0.00	44.80	0.6	12,755	0.00%
2019/06/18	0	0.00	1	44.20	44.50	-1	12,656	-0.01%
2019/06/17	2	44.00	3	44.03	44.10	-1	12,868	-0.01%
2019/06/14	0	0.00	1	43.45	43.55	-1	13,091	-0.01%
2019/06/13	0.1	43.80	0	0.00	43.65	0.1	13,170	0.00%
2019/06/12	5	43.92	0	0.00	44.35	5	13,250	0.04%
2019/06/11	4	44.05	0	0.00	44.45	4	13,372	0.03%
2019/06/10	1	43.95	1	44.10	44.15	0	13,370	0.00%
2019/06/06	1	42.95	13	42.96	43.15	-12	13,441	-0.09%
2019/06/05	8.1	43.24	0	0.00	43.10	8.1	13,478	0.06%
2019/06/04	2.6	43.57	1	43.70	43.90	1.6	13,470	0.01%
2019/06/03	0	0.00	7	43.59	43.65	-7	13,451	-0.05%
2019/05/31	0	0.00	10	43.20	43.25	-10	13,432	-0.07%
2019/05/30	4	42.55	0	0.00	42.60	4	13,379	0.03%
2019/05/29	0	0.00	2	42.48	42.45	-2	13,576	-0.01%
2019/05/28	1.3	42.25	0	0.00	42.30	1.3	13,740	0.01%
2019/05/27	0.5	42.40	0	0.00	42.30	0.5	13,665	0.00%
2019/05/24	0.1	42.30	1	42.00	42.00	-0.9	13,806	-0.01%
2019/05/23	0	0.00	10	42.35	42.50	-10	13,755	-0.07%
2019/05/22	8	42.49	0	0.00	42.50	8	13,835	0.06%
2019/05/21	10	43.00	2	42.90	43.05	8	13,864	0.06%
2019/05/20	5.1	41.90	0	0.00	41.90	5.1	13,733	0.04%
2019/05/17	25	41.98	1	41.75	41.90	24	13,636	0.18%
2019/05/16	8.2	42.38	5	43.20	42.00	3.2	13,498	0.02%
2019/05/15	2	43.23	1	43.35	43.25	1	13,362	0.01%
2019/05/14	8	43.02	2	43.00	43.15	6	13,373	0.04%
2019/05/13	3	44.12	1	43.80	43.80	2	13,270	0.02%
2019/05/09	2	44.68	4	44.73	44.60	-2	13,436	-0.01%
2019/05/08	1	45.05	0	0.00	45.05	1	13,438	0.01%
2019/05/07	4	45.46	0	0.00	45.40	4	13,491	0.03%
2019/05/06	15	45.69	0	0.00	45.60	15	13,686	0.11%
2019/05/03	7	46.24	0	0.00	46.15	7	13,628	0.05%
2019/05/02	3	46.18	2.3	46.26	46.40	0.8	13,506	0.01%
2019/04/30	3	45.65	1	45.80	45.60	2	13,422	0.01%
2019/04/29	1	45.55	1	45.65	45.70	0	13,422	0.00%
2019/04/26	0	0.00	4	45.35	45.50	-4	13,449	-0.03%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	5	45.30	0	0.00	45.40	5	13,919	0.04%
2019/04/23	0	0.00	0	45.35	45.35	0	14,182	0.00%
2019/04/22	10	45.20	0	0.00	45.25	10	14,494	0.07%
2019/04/18	2	44.80	0	0.00	45.00	2	14,768	0.01%
2019/04/17	0	0.00	5	45.10	45.20	-5	14,610	-0.03%
2019/04/09	1	45.70	0	0.00	45.75	1	14,189	0.01%
2019/04/08	5.2	45.74	10	45.45	45.35	-4.8	14,074	-0.03%
2019/04/02	0	0.00	2	46.00	46.00	-2	13,773	-0.01%
2019/04/01	2	46.13	1	45.75	45.60	1	13,728	0.01%
2019/03/29	1	45.80	0	0.00	46.00	1	13,562	0.01%
2019/03/28	0	0.00	1	44.70	45.10	-1	13,404	-0.01%
2019/03/27	3	45.07	0	0.00	44.95	3	13,331	0.02%
2019/03/26	3	45.50	0	0.00	45.50	3	13,224	0.02%
2019/03/25	1.2	45.70	10	45.70	45.55	-8.8	13,349	-0.07%
2019/03/22	2	46.95	0	0.00	46.40	2	13,166	0.02%
2019/03/21	3	46.83	11	46.81	46.90	-8	13,054	-0.06%
2019/03/20	2	46.88	1.2	47.27	47.15	0.8	13,050	0.01%
2019/03/19	0	0.00	5	47.00	46.95	-5	12,850	-0.04%
2019/03/18	3.5	45.67	1	46.00	46.00	2.5	12,664	0.02%
2019/03/14	0	0.00	30	45.40	45.25	-30	12,452	-0.24%
2019/03/13	2	45.25	0	0.00	45.25	2	12,434	0.02%
2019/03/12	0	0.00	1	45.00	45.00	-1	12,423	-0.01%
2019/03/11	5	44.60	0	0.00	44.50	5	12,436	0.04%
2019/03/08	11	44.79	0	0.00	44.70	11	12,490	0.09%
2019/03/07	11	45.05	0	0.00	45.10	11	12,623	0.09%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/04	14	45.18	0	0.00	45.15	14	12,921	0.11%
2019/02/27	0	0.00	3	45.45	45.50	-3	12,758	-0.02%
2019/02/26	3	45.47	2	45.55	45.45	1	12,558	0.01%
2019/02/25	1	45.15	0	0.00	45.30	1	12,239	0.01%
2019/02/22	14	45.03	0	0.00	45.00	14	12,147	0.12%
2019/02/21	0	0.00	6	44.95	45.10	-6	12,083	-0.05%
2019/02/20	2	44.98	3	45.03	45.05	-1	12,003	-0.01%
2019/02/19	1	44.85	9	44.90	44.85	-8	11,846	-0.07%
2019/02/18	2	44.75	1	44.75	44.75	1	11,801	0.01%
2019/02/15	12	44.50	22.3	44.57	44.40	-10.3	11,767	-0.09%
2019/02/14	5	44.62	4	44.94	44.50	1	11,660	0.01%
2019/02/13	14	44.56	0	0.00	44.60	14	11,458	0.12%
2019/02/12	16	44.31	0	0.00	44.30	16	11,447	0.14%
2019/02/11	6	44.56	0	0.00	44.15	6	11,317	0.05%
2019/01/30	6	44.63	1	44.70	44.55	5	11,181	0.04%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	3	44.48	44.60	-3	10,954	-0.03%
2019/01/25	2.2	44.01	0	0.00	44.00	2.2	10,827	0.02%
2019/01/24	4	44.08	0	0.00	44.05	4	10,643	0.04%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	1	44.25	2	44.20	44.25	-1	10,710	-0.01%
2019/01/21	3	44.37	0	0.00	44.30	3	10,736	0.03%
2019/01/18	6	44.11	3	43.82	44.15	3	10,904	0.03%
2019/01/17	6	43.98	0	0.00	44.05	6	11,002	0.05%
2019/01/16	5.2	44.08	1	44.00	44.00	4.2	10,922	0.04%
2019/01/15	5	44.61	0	0.00	44.60	5	10,614	0.05%
2019/01/14	7	45.00	0	0.00	45.00	7	10,342	0.07%
2019/01/11	3	46.55	3	46.42	45.95	0	10,140	0.00%
2019/01/10	2	46.70	0	0.00	46.90	2	9,958	0.02%
2019/01/09	0	0.00	1	47.15	47.05	-1	10,011	-0.01%
2019/01/04	5	45.42	1	45.15	45.30	4	10,445	0.04%
2019/01/03	8	45.84	2	45.80	45.80	6	10,903	0.06%
2018/12/26	21	46.67	0	0.00	46.50	21	11,549	0.18%
2018/12/25	5	46.25	0	0.00	46.50	5	11,742	0.04%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	1	47.05	2	47.10	47.30	-1	12,580	-0.01%
2018/12/18	9	47.14	0	0.00	47.05	9	12,666	0.07%
2018/12/12	1	47.50	1	47.70	47.55	0	13,095	0.00%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	11	48.03	0	0.00	48.00	11	12,897	0.09%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	1	48.50	8	48.66	48.75	-7	12,872	-0.05%
2018/12/03	17	49.16	0	0.00	49.15	17	12,840	0.13%
2018/11/29	5	48.68	0	0.00	48.60	5	12,537	0.04%
2018/11/28	1	48.90	0	0.00	48.85	1	12,400	0.01%
2018/11/27	2	49.35	0	0.00	49.10	2	12,281	0.02%
2018/11/16	0	0.00	2	51.40	51.10	-2	12,391	-0.02%
2018/11/15	0	0.00	2	50.90	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	4	51.20	51.20	-4	12,470	-0.03%
2018/11/12	0	0.00	7	51.03	50.90	-7	12,588	-0.06%
2018/11/08	0	0.00	2	50.80	50.90	-2	12,772	-0.02%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/02	4	48.28	2	48.25	48.90	2	12,682	0.02%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/30	0	0.00	2	47.70	47.50	-2	12,580	-0.02%
2018/10/29	1	46.75	0	0.00	46.90	1	12,550	0.01%
2018/10/26	2	46.83	0	0.00	47.10	2	12,485	0.02%
2018/10/25	2	48.35	0	0.00	48.00	2	12,226	0.02%
2018/10/24	2	49.05	0	0.00	49.15	2	12,250	0.02%
2018/10/19	0	0.00	1	49.70	50.20	-1	12,270	-0.01%
2018/10/17	8	49.84	6	49.88	49.75	2	12,384	0.02%
2018/10/16	2	49.70	0	0.00	49.70	2	12,337	0.02%
2018/10/15	0	0.00	20	50.00	49.95	-20	12,269	-0.16%
2018/10/12	3	49.15	0	0.00	50.10	3	12,013	0.02%
2018/10/11	4	49.90	0	0.00	49.65	4	11,865	0.03%
2018/10/09	1	51.80	7	51.71	51.50	-6	11,377	-0.05%
2018/10/05	1	50.40	7	50.79	50.90	-6	11,086	-0.05%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/27	0	0.00	3	51.60	51.90	-3	10,330	-0.03%
2018/09/25	14	51.34	0	0.00	51.10	14	10,326	0.14%
2018/09/21	0	0.00	9	51.11	51.10	-9	10,288	-0.09%
2018/09/20	2	50.60	2	50.40	50.40	0	9,862	0.00%
2018/09/14	0	0.00	1	50.20	50.10	-1	10,481	-0.01%
2018/09/12	0	0.00	2	49.85	49.70	-2	10,843	-0.02%
2018/09/10	0.2	49.60	0	0.00	49.40	0.2	11,238	0.00%
2018/09/07	6	49.83	0	0.00	49.50	6	11,443	0.05%
2018/09/05	3	50.47	0	0.00	50.20	3	11,510	0.03%
2018/09/04	0	0.00	2	50.90	50.90	-2	11,548	-0.02%
2018/08/30	3	50.50	0	0.00	50.50	3	11,622	0.03%
2018/08/28	0	0.00	3	50.77	50.80	-3	11,740	-0.03%
2018/08/27	6	50.52	1	50.70	50.70	5	11,774	0.04%
2018/08/23	2	50.00	0	0.00	50.10	2	11,918	0.02%
2018/08/21	1	50.00	0	0.00	50.00	1	12,096	0.01%
2018/08/20	2	49.70	0	0.00	49.90	2	12,047	0.02%
2018/08/16	4.1	49.68	1	49.75	49.70	3.1	11,979	0.03%
2018/08/15	3	50.00	2	50.10	50.10	1	11,943	0.01%
2018/08/13	5	50.42	0	0.00	50.10	5	12,264	0.04%
2018/08/10	2	50.80	0	0.00	50.90	2	12,319	0.02%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/08	21	50.80	1	50.70	50.70	20	12,640	0.16%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/08/03	2	50.60	0	0.00	50.80	2	13,049	0.02%
2018/08/02	3	50.37	0	0.00	50.20	3	13,141	0.02%
2018/07/31	0	0.00	3	50.77	50.70	-3	13,175	-0.02%
2018/07/30	1	50.20	1	50.40	50.40	0	12,966	0.00%
2018/07/26	2	50.05	0	0.00	50.30	2	13,168	0.02%
2018/07/25	0.2	50.50	0	0.00	50.20	0.2	13,156	0.00%
2018/07/24	4	50.35	40	50.30	50.30	-36	13,149	-0.27%
2018/07/18	0	0.00	0.3	50.80	50.80	-0.3	13,137	0.00%
2018/07/17	0.1	50.70	0	0.00	50.80	0.1	13,139	0.00%
2018/07/16	1	50.80	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	2	50.50	50.70	-2	13,283	-0.02%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/06	1	49.50	0	0.00	49.45	1	13,375	0.01%
2018/07/05	0	0.00	5	49.35	49.80	-5	13,409	-0.04%
2018/07/03	4	50.18	0	0.00	50.00	4	13,638	0.03%
2018/06/27	2	50.60	0	0.00	50.50	2	13,279	0.02%
2018/06/26	3	50.97	0	0.00	50.90	3	13,056	0.02%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/20	0	0.00	8	53.53	53.70	-8	12,714	-0.06%
2018/06/15	0	0.00	10	53.20	53.70	-10	12,431	-0.08%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/07	1	53.30	0	0.00	54.00	1	12,354	0.01%
2018/06/06	0	0.00	1	53.20	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	1	52.70	52.80	-1	12,333	-0.01%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	1	51.80	52.10	-1	12,376	-0.01%
2018/05/30	3	51.30	1	52.00	51.20	2	12,242	0.02%
2018/05/29	1	52.90	0	0.00	52.80	1	12,296	0.01%
2018/05/25	1.1	52.99	0	0.00	53.10	1.1	12,581	0.01%
2018/05/23	0	0.00	2	53.60	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	1	53.20	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	3	53.07	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	3	53.00	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	3	52.20	52.20	-3	12,388	-0.02%
2018/05/15	0	0.00	2	52.10	51.20	-2	12,430	-0.02%
2018/05/14	2	51.80	5	51.90	51.80	-3	12,756	-0.02%
2018/05/11	2	51.70	2	51.60	51.80	0	12,840	0.00%
2018/05/09	1	50.90	2	50.90	50.70	-1	12,756	-0.01%
2018/05/08	1	50.40	0	0.00	50.70	1	12,895	0.01%
2018/05/04	2	50.10	4	50.25	50.10	-2	12,970	-0.02%
2018/05/02	0	0.00	2	51.10	51.30	-2	13,013	-0.02%
2018/04/27	10	50.60	0	0.00	50.80	10	13,174	0.08%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/16	2	50.50	0	0.00	50.60	2	14,244	0.01%
2018/04/11	1	51.00	1.5	51.39	51.00	-0.5	14,669	0.00%
2018/04/03	3	49.85	0	0.00	49.90	3	14,590	0.02%
2018/03/31	0	0.00	1	50.40	50.20	-1	14,579	-0.01%
2018/03/30	0	0.00	1	50.30	50.10	-1	14,685	-0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	2	50.10	2	50.40	50.30	0	14,603	0.00%
2018/03/27	2	50.50	0	0.00	50.70	2	14,619	0.01%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	14	50.21	0	0.00	50.30	14	14,657	0.10%
2018/03/21	0.1	51.50	0	0.00	51.50	0.1	14,331	0.00%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/16	0	0.00	1	51.60	51.70	-1	14,383	-0.01%
2018/03/15	0	0.00	2	51.30	51.20	-2	14,121	-0.01%
2018/03/14	0	0.00	1	51.30	51.60	-1	14,138	-0.01%
2018/03/13	7	51.53	1	51.30	51.60	6	14,188	0.04%
2018/03/12	0.1	51.70	3	51.60	51.80	-2.9	14,194	-0.02%
2018/03/09	1	50.70	0	0.00	50.50	1	14,081	0.01%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/07	1	50.70	5	50.60	50.30	-4	14,758	-0.03%
2018/03/06	2	50.45	1	50.70	50.30	1	15,322	0.01%
2018/03/05	3	50.03	0	0.00	50.10	3	15,600	0.02%
2018/03/02	4	51.18	0	0.00	50.80	4	15,494	0.03%
2018/03/01	1	51.60	9	51.93	52.20	-8	15,358	-0.05%
2018/02/27	0	0.00	2	52.40	52.20	-2	15,405	-0.01%
2018/02/26	1	52.00	0	0.00	52.20	1	15,360	0.01%
2018/02/23	2.1	52.11	0	0.00	52.30	2.1	15,567	0.01%
2018/02/22	2	51.60	0	0.00	51.80	2	16,252	0.01%
2018/02/21	2	51.60	1	51.40	51.90	1	16,922	0.01%
2018/02/12	2	51.00	0	0.00	51.00	2	16,782	0.01%
2018/02/09	2	50.20	5	50.17	50.20	-3	16,786	-0.02%
2018/02/08	1	50.90	6	50.82	50.60	-5	16,607	-0.03%
2018/02/07	10.1	50.36	4.3	50.25	50.20	5.8	16,574	0.03%
2018/02/06	6	49.93	11	49.65	49.20	-5	16,301	-0.03%
2018/02/05	8	52.04	0	0.00	52.10	8	15,858	0.05%
2018/02/02	5.3	53.26	1	53.50	53.40	4.3	15,666	0.03%
2018/02/01	4	53.65	0	0.00	54.00	4	15,579	0.03%
2018/01/31	2	53.10	0	0.00	54.20	2	15,496	0.01%
2018/01/30	0	0.00	4	53.40	53.10	-4	15,396	-0.03%
2018/01/29	1	53.90	0	0.00	54.00	1	15,380	0.01%
2018/01/25	1.1	53.39	0	0.00	53.40	1.1	15,563	0.01%
2018/01/24	3	52.73	0	0.00	52.80	3	15,373	0.02%
2018/01/23	0.1	53.80	0	0.00	54.00	0.1	15,235	0.00%
2018/01/19	0	0.00	1	53.60	53.90	-1	15,384	-0.01%
2018/01/18	4	54.40	40	54.10	53.80	-36	15,268	-0.24%
2018/01/16	0	0.00	5	54.10	54.80	-5	14,907	-0.03%
2018/01/15	1	53.80	3	54.07	54.10	-2	14,546	-0.01%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/10	0.1	52.80	4	53.00	53.00	-3.9	14,236	-0.03%
2018/01/09	1	52.30	0	0.00	52.50	1	14,055	0.01%
2018/01/08	4	52.20	8	52.50	52.50	-4	13,984	-0.03%
2018/01/05	0.1	52.00	0	0.00	52.20	0.1	13,900	0.00%
2018/01/04	1	51.50	3	51.70	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	10	51.52	51.50	-10	13,865	-0.07%