富邦金 (2881)-兆豐-三重券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	3	72.53	0	0.00	72.50	3	16,972	0.02%
2024/05/22	0	0.00	3	73.20	73.50	-3	16,921	-0.02%
2024/05/21	2	72.90	0	0.00	72.90	2	16,866	0.01%
2024/05/20	11.1	74.14	0	0.00	73.80	11.1	16,774	0.07%
2024/05/17	0	0.00	9	74.36	74.60	-9	16,753	-0.05%
2024/05/16	1	73.90	3.1	75.08	73.90	-2.1	16,559	-0.01%
2024/05/15	0	0.00	9.1	73.25	73.80	-9.1	16,076	-0.06%
2024/05/14	1	71.50	0	0.00	71.20	1	15,585	0.01%
2024/05/13	0	71.50	0	0.00	71.50	0	15,535	0.00%
2024/05/10	0	0.00	6.1	71.41	71.80	-6.1	15,359	-0.04%
2024/05/09	0.6	70.00	2	70.35	69.90	-1.4	14,925	-0.01%
2024/05/07	1	70.20	2	70.00	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	3	69.77	70.00	-3	14,722	-0.02%
2024/05/02	4	69.10	2	69.80	69.00	2	14,623	0.01%
2024/04/30	3	69.60	1	69.50	69.10	2	14,584	0.01%
2024/04/29	2	69.10	7	68.90	69.40	-5	14,502	-0.03%
2024/04/26	1	67.90	0	0.00	67.60	1	14,280	0.01%
2024/04/22	0	0.00	2.5	66.16	66.20	-2.5	14,818	-0.02%
2024/04/19	2	64.85	0	0.00	65.00	2	14,682	0.01%
2024/04/17	2	65.70	0	0.00	66.00	2	14,158	0.01%
2024/04/16	1.2	66.39	0	0.00	65.70	1.2	14,009	0.01%
2024/04/15	0	0.00	4	67.10	67.40	-4	13,715	-0.03%
2024/04/12	3.1	67.81	0	0.00	67.80	3.1	13,827	0.02%
2024/04/09	0	0.00	172	69.80	70.00	-172	13,590	-1.27%	大賣/鉅額交易
2024/04/02	0	0.00	0.6	69.40	69.50	-0.6	13,362	0.00%
2024/04/01	0	0.00	0.1	69.80	69.50	-0.1	13,371	0.00%
2024/03/29	0	0.00	1	69.90	69.70	-1	13,366	-0.01%
2024/03/26	0.1	69.20	0	0.00	69.60	0.1	13,283	0.00%
2024/03/22	0.1	69.90	0	0.00	69.60	0.1	13,255	0.00%
2024/03/21	0.2	70.30	14	70.42	70.70	-13.8	13,122	-0.11%
2024/03/20	0	0.00	1	70.20	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	2.8	69.94	69.80	-2.8	13,945	-0.02%
2024/03/18	1.1	69.41	0	0.00	69.50	1.1	13,834	0.01%
2024/03/13	0	0.00	2	69.45	69.90	-2	13,016	-0.02%
2024/03/12	0	69.30	0	0.00	69.70	0	13,025	0.00%
2024/03/08	0	0.00	2.1	68.32	69.20	-2.1	12,838	-0.02%
2024/03/06	0.1	67.50	0	0.00	67.30	0.1	12,463	0.00%
2024/03/04	0	0.00	1	67.40	67.40	-1	12,816	-0.01%
2024/03/01	0	0.00	0.4	67.50	67.40	-0.4	12,878	0.00%
2024/02/29	0	0.00	1	66.90	68.00	-1	12,846	-0.01%
2024/02/27	0	0.00	12	66.84	66.90	-12	12,588	-0.10%
2024/02/26	1.1	66.87	1	66.90	66.90	0.1	12,529	0.00%
2024/02/23	0	0.00	1.1	66.46	66.60	-1.1	12,538	-0.01%
2024/02/21	30	66.30	0.7	66.20	66.30	29.3	13,007	0.23%
2024/02/20	0	0.00	6.2	66.28	66.50	-6.2	13,092	-0.05%
2024/02/19	0	0.00	1	66.00	66.10	-1	13,089	-0.01%
2024/02/16	1.1	65.48	20.6	65.39	65.90	-19.5	13,316	-0.15%
2024/02/15	0	0.00	11.6	65.30	65.30	-11.6	13,218	-0.09%
2024/02/05	50	64.90	0.3	64.80	64.70	49.7	12,987	0.38%
2024/02/01	30	64.70	1	64.70	64.80	29	12,788	0.23%
2024/01/30	0	0.00	5.1	64.80	64.30	-5.1	12,664	-0.04%
2024/01/29	0	0.00	2	64.75	64.80	-2	12,620	-0.02%
2024/01/26	0.1	64.50	1.7	64.67	64.80	-1.6	12,633	-0.01%
2024/01/25	0	0.00	7	64.50	64.60	-7	12,627	-0.06%
2024/01/24	15	64.30	15	64.40	64.40	0	12,680	0.00%
2024/01/22	40	63.35	0	0.00	63.20	40	12,692	0.32%
2024/01/19	1	63.00	2	62.90	63.00	-1	12,624	-0.01%
2024/01/17	0.5	62.50	3	62.40	62.30	-2.5	12,378	-0.02%
2024/01/16	0.1	63.80	0	0.00	63.20	0.1	12,011	0.00%
2024/01/11	0	0.00	0.2	64.10	63.90	-0.2	12,340	0.00%
2024/01/10	1	63.80	0	0.00	64.00	1	12,641	0.01%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	30.1	64.10	30.2	64.10	64.10	-0.1	12,707	0.00%
2024/01/02	0.1	64.50	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	0	0.00	1.3	64.56	64.80	-1.3	12,693	-0.01%
2023/12/28	0	0.00	0	64.70	64.90	0	12,834	0.00%
2023/12/26	0.1	63.80	3	64.00	64.30	-2.9	12,796	-0.02%
2023/12/25	0	0.00	20	63.50	63.70	-20	12,845	-0.16%
2023/12/21	3	63.40	0	0.00	63.40	3	13,057	0.02%
2023/12/19	0	0.00	2	63.80	63.90	-2	13,026	-0.02%
2023/12/18	0.1	64.70	0	0.00	64.50	0.1	13,092	0.00%
2023/12/14	1	65.20	5	64.18	65.20	-4	12,662	-0.03%
2023/12/13	0	62.90	0.1	62.80	62.90	-0.1	11,823	0.00%
2023/12/12	0	62.80	0	0.00	63.10	0	11,987	0.00%
2023/12/11	3	62.87	0	0.00	62.90	3	11,981	0.03%
2023/12/08	2	62.90	0	0.00	63.20	2	11,956	0.02%
2023/12/07	1	62.60	0	0.00	63.20	1	11,888	0.01%
2023/12/06	0.1	64.00	0	0.00	63.80	0.1	11,678	0.00%
2023/12/04	0.1	63.80	0	0.00	64.40	0.1	11,562	0.00%
2023/12/01	0	63.90	0	0.00	63.80	0	11,614	0.00%
2023/11/30	0.1	63.90	0	0.00	64.40	0.1	11,635	0.00%
2023/11/28	0	0.00	0	63.90	63.90	0	11,377	0.00%
2023/11/27	0.1	64.10	0.1	63.50	63.50	0	11,505	0.00%
2023/11/24	0	0.00	0.1	63.80	63.90	-0.1	11,496	0.00%
2023/11/22	20	64.60	0	0.00	64.60	20	11,573	0.17%
2023/11/21	0	0.00	5.2	64.86	64.90	-5.2	11,556	-0.05%
2023/11/20	0	0.00	1.5	63.07	63.50	-1.5	11,121	-0.01%
2023/11/17	15	63.20	15.1	63.40	63.20	-0.1	11,019	0.00%
2023/11/16	0.1	62.80	0	0.00	62.90	0.1	10,907	0.00%
2023/11/15	0	0.00	4	62.45	62.70	-4	10,849	-0.04%
2023/11/13	0	61.60	0	0.00	61.70	0	10,655	0.00%
2023/11/08	0	0.00	3	61.60	61.70	-3	11,345	-0.03%
2023/11/07	0	0.00	4	61.20	61.50	-4	11,421	-0.04%
2023/11/06	0.1	61.31	1.2	61.42	61.50	-1.1	11,533	-0.01%
2023/11/02	0.6	60.74	0.4	60.90	60.90	0.2	11,606	0.00%
2023/11/01	20	60.10	5	60.00	60.00	15	11,598	0.13%
2023/10/31	5	60.00	21	59.80	60.10	-16	11,596	-0.14%
2023/10/30	0	0.00	0	60.30	59.80	0	11,953	0.00%
2023/10/27	0	0.00	2	59.80	60.30	-2	12,134	-0.02%
2023/10/26	15.1	59.70	15	60.03	59.60	0.1	12,483	0.00%
2023/10/25	1	60.20	0	0.00	60.00	1	12,502	0.01%
2023/10/23	8.8	59.89	0	0.00	59.90	8.8	12,972	0.07%
2023/10/20	0	59.70	0.2	60.00	60.70	-0.2	12,837	0.00%
2023/10/18	0.4	60.84	0.8	61.01	61.40	-0.4	12,692	0.00%
2023/10/16	0.1	61.00	5.5	60.96	61.00	-5.4	13,008	-0.04%
2023/10/13	1	61.00	0	0.00	60.90	1	13,435	0.01%
2023/10/12	1	61.21	0	0.00	61.70	1	13,830	0.01%
2023/10/06	1.1	60.51	0	0.00	60.70	1.1	13,848	0.01%
2023/10/05	1	59.70	0	0.00	60.50	1	14,091	0.01%
2023/10/04	5	59.80	5	60.00	59.70	0	14,204	0.00%
2023/10/02	0.2	60.80	0	0.00	60.80	0.2	14,187	0.00%
2023/09/26	3.1	60.75	0	0.00	60.60	3.1	14,355	0.02%
2023/09/22	1	61.30	0	0.00	61.00	1	14,276	0.01%
2023/09/21	1	61.40	0	0.00	61.40	1	14,252	0.01%
2023/09/19	0.2	62.70	0	0.00	62.60	0.2	14,108	0.00%
2023/09/18	1	62.60	0	0.00	62.80	1	14,238	0.01%
2023/09/14	0	0.00	1	63.00	62.90	-1	14,131	-0.01%
2023/09/12	0	62.10	0	0.00	62.10	0	14,457	0.00%
2023/09/08	2	61.80	0	0.00	61.80	2	14,636	0.01%
2023/09/06	1	61.50	2	61.70	61.40	-1	14,932	-0.01%
2023/09/05	1.3	61.92	1	62.00	61.80	0.3	14,867	0.00%
2023/09/04	1.2	62.23	0	0.00	62.20	1.2	15,154	0.01%
2023/08/31	1.1	64.19	0	0.00	63.60	1.1	15,202	0.01%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/28	0	0.00	1	63.50	64.10	-1	15,470	-0.01%
2023/08/25	0.2	62.90	0	0.00	62.80	0.2	15,792	0.00%
2023/08/22	2	63.00	0	0.00	62.80	2	15,989	0.01%
2023/08/21	0	0.00	1	62.70	63.10	-1	16,090	-0.01%
2023/08/17	1	61.70	1	62.50	62.50	0	16,188	0.00%
2023/08/16	1	62.90	0	0.00	62.50	1	16,093	0.01%
2023/08/15	0.1	63.80	0	0.00	63.50	0.1	16,282	0.00%
2023/08/14	1	63.74	0	0.00	63.90	1	16,421	0.01%
2023/08/10	1.1	65.50	1	65.60	65.40	0.1	16,416	0.00%
2023/08/09	0	0.00	0.1	65.10	65.30	-0.1	16,407	0.00%
2023/08/07	0	65.10	0	0.00	65.50	0	16,382	0.00%
2023/08/04	0.2	64.80	0	0.00	64.80	0.2	16,316	0.00%
2023/08/02	0.3	65.34	0.1	65.40	65.10	0.2	16,297	0.00%
2023/08/01	0	0.00	1	66.40	66.50	-1	15,960	-0.01%
2023/07/31	0.7	65.50	5.5	65.41	65.50	-4.8	15,665	-0.03%
2023/07/28	2	65.40	1	65.10	65.40	1	15,362	0.01%
2023/07/27	0	0.00	4	65.15	65.50	-4	15,296	-0.03%
2023/07/26	0	0.00	2	64.20	64.50	-2	15,046	-0.01%
2023/07/19	3.3	65.17	0	0.00	64.80	3.3	14,630	0.02%
2023/07/18	4	65.58	5.2	65.63	65.60	-1.2	14,191	-0.01%
2023/07/17	1	64.30	6	64.57	65.00	-5	13,720	-0.04%
2023/07/14	0	0.00	4	62.25	62.50	-4	13,211	-0.03%
2023/07/13	0.1	62.00	0	0.00	61.70	0.1	13,027	0.00%
2023/07/12	0	0.00	10.1	61.90	62.00	-10.1	12,912	-0.08%
2023/07/11	0	0.00	2	61.35	61.40	-2	12,824	-0.02%
2023/07/07	1	59.90	0	0.00	60.00	1	12,651	0.01%
2023/07/06	2.1	60.43	0	0.00	60.30	2.1	12,548	0.02%
2023/07/05	0	61.30	0	0.00	61.00	0	12,260	0.00%
2023/07/03	0.3	61.17	6	61.28	61.30	-5.7	12,203	-0.05%
2023/06/30	2.1	60.83	0	0.00	60.80	2.1	12,278	0.02%
2023/06/15	1	61.50	1.1	61.50	61.60	-0.1	11,954	0.00%
2023/06/14	0	0.00	3	61.97	61.80	-3	12,219	-0.02%
2023/06/13	1	61.10	0	0.00	61.10	1	12,343	0.01%
2023/06/12	1	61.50	1	61.30	61.20	0	12,213	0.00%
2023/06/08	2	60.50	0	0.00	60.80	2	12,494	0.02%
2023/06/05	0	0.00	3	62.00	61.70	-3	12,299	-0.02%
2023/06/02	1.2	60.69	0	0.00	60.60	1.2	12,012	0.01%
2023/06/01	0.1	60.70	0	0.00	60.40	0.1	12,041	0.00%
2023/05/31	1	61.10	0	0.00	60.80	1	11,927	0.01%
2023/05/30	1.6	61.08	0	0.00	60.80	1.6	11,582	0.01%
2023/05/29	0	0.00	0.5	61.10	61.10	-0.5	11,633	0.00%
2023/05/25	1	60.40	0	0.00	60.40	1	11,589	0.01%
2023/05/24	2	60.85	0	0.00	61.40	2	11,565	0.02%
2023/05/23	0	0.00	3	61.80	61.40	-3	11,496	-0.03%
2023/05/19	16	61.50	16	61.80	61.60	0	11,470	0.00%
2023/05/18	0	0.00	5	60.92	61.10	-5	11,160	-0.04%
2023/05/17	0	0.00	1	60.30	60.20	-1	10,900	-0.01%
2023/05/15	0	0.00	0.1	59.10	59.40	-0.1	10,721	0.00%
2023/05/12	2	59.00	0	0.00	59.00	2	10,668	0.02%
2023/05/09	3	59.43	0	0.00	59.50	3	10,632	0.03%
2023/05/08	0	0.00	10	59.40	59.40	-10	10,733	-0.09%
2023/05/05	0	59.10	0	0.00	59.10	0	10,707	0.00%
2023/05/02	2.1	58.71	0	0.00	58.80	2.1	11,425	0.02%
2023/04/26	1	57.30	0	0.00	57.80	1	11,935	0.01%
2023/04/24	2	58.10	11.5	57.73	58.10	-9.5	11,882	-0.08%
2023/04/20	0	0.00	0.1	57.90	57.90	-0.1	12,097	0.00%
2023/04/17	0	0.00	1	58.40	58.50	-1	12,462	-0.01%
2023/04/14	2	58.25	5.1	57.93	58.60	-3.1	12,465	-0.02%
2023/04/13	0.5	57.30	2	57.45	57.40	-1.5	12,353	-0.01%
2023/04/11	3	56.80	6	56.80	57.10	-3	12,297	-0.02%
2023/04/10	0	0.00	6	57.20	57.10	-6	12,282	-0.05%
2023/04/06	0	0.00	1	57.10	56.80	-1	12,256	-0.01%
2023/03/31	1	56.70	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0.1	56.90	20	56.69	56.80	-19.9	12,212	-0.16%
2023/03/29	4	56.60	10	56.80	56.90	-6	12,306	-0.05%
2023/03/28	0	0.00	1.4	56.53	56.50	-1.4	12,543	-0.01%
2023/03/24	0	0.00	1	56.20	56.30	-1	13,079	-0.01%
2023/03/23	0	0.00	7	56.40	56.50	-7	13,077	-0.05%
2023/03/22	1	56.20	0	0.00	56.20	1	13,097	0.01%
2023/03/21	3.1	55.37	0	0.00	55.30	3.1	13,028	0.02%
2023/03/20	2.7	55.08	0	0.00	55.00	2.7	13,252	0.02%
2023/03/17	1.3	55.70	0	0.00	55.50	1.3	13,148	0.01%
2023/03/16	31	55.25	0	0.00	55.10	31	13,023	0.24%
2023/03/15	7	56.74	8	56.80	56.50	-1	12,799	-0.01%
2023/03/14	5.7	56.73	0	0.00	56.70	5.7	12,817	0.04%
2023/03/13	2	57.45	1	57.90	57.70	1	12,695	0.01%
2023/03/10	0.9	58.70	0.2	58.40	58.30	0.7	12,600	0.01%
2023/03/09	2	59.40	0	0.00	59.40	2	12,587	0.02%
2023/03/07	0	0.00	0.1	60.00	59.80	-0.1	13,258	0.00%
2023/03/06	0	60.00	2	59.90	60.00	-2	13,412	-0.01%
2023/03/03	13	59.40	0	0.00	59.50	13	13,565	0.10%
2023/03/02	5	59.00	0	0.00	59.40	5	13,702	0.04%
2023/03/01	4.1	59.09	0	59.30	59.00	4.1	13,838	0.03%
2023/02/24	1	59.50	0	0.00	60.00	1	13,752	0.01%
2023/02/23	0	0.00	0.1	60.00	59.80	-0.1	13,705	0.00%
2023/02/21	0	0.00	0.7	60.29	60.20	-0.7	13,571	-0.01%
2023/02/20	3	60.73	2.4	60.61	60.70	0.6	13,746	0.00%
2023/02/17	1	60.20	7	60.20	60.30	-6	13,818	-0.04%
2023/02/16	0.2	59.50	0	0.00	59.40	0.2	13,941	0.00%
2023/02/15	0.3	60.10	0	0.00	59.50	0.3	14,446	0.00%
2023/02/14	1	60.10	1	60.10	60.10	0	14,414	0.00%
2023/02/13	1.4	59.06	0	0.00	59.50	1.4	14,449	0.01%
2023/02/10	2	58.80	5.7	59.00	58.90	-3.7	14,442	-0.03%
2023/02/08	1	59.30	0	0.00	59.20	1	14,506	0.01%
2023/02/06	4.1	59.06	0	0.00	59.40	4.1	14,380	0.03%
2023/02/03	5	59.96	0	0.00	59.80	5	14,258	0.04%
2023/02/02	1	60.10	2	60.40	60.50	-1	14,283	-0.01%
2023/02/01	2	59.86	0	0.00	60.00	2	14,100	0.01%
2023/01/31	10	60.20	0	0.00	60.20	10	14,018	0.07%
2023/01/30	0.1	61.00	15	60.99	61.00	-14.9	13,815	-0.11%
2023/01/17	0	0.00	2	60.00	59.80	-2	13,454	-0.01%
2023/01/16	0	0.00	3	59.30	59.40	-3	13,298	-0.02%
2023/01/11	8	58.38	0	58.50	58.10	8	13,519	0.06%
2023/01/10	8	59.08	0	0.00	59.20	8	13,552	0.06%
2023/01/09	5	59.60	7.2	59.50	59.60	-2.2	13,546	-0.02%
2023/01/05	1	58.20	102	58.11	58.50	-101	13,640	-0.74%	大賣/
2023/01/04	0	0.00	7	56.83	57.20	-7	13,576	-0.05%
2023/01/03	3	55.60	0	0.00	56.40	3	13,773	0.02%
2022/12/30	0	0.00	6	56.30	56.30	-6	13,759	-0.04%
2022/12/29	4	55.90	0	0.00	56.00	4	13,846	0.03%
2022/12/27	1	57.10	0	0.00	57.10	1	14,063	0.01%
2022/12/26	1	56.70	0	0.00	56.80	1	14,274	0.01%
2022/12/21	1	56.00	0	0.00	56.20	1	15,258	0.01%
2022/12/20	1	56.00	0	0.00	56.20	1	15,379	0.01%
2022/12/16	4	56.43	3	56.10	56.10	1	15,360	0.01%
2022/12/15	2	57.15	0	56.90	57.30	2	15,307	0.01%
2022/12/14	2	57.60	0	0.00	57.50	2	15,496	0.01%
2022/12/12	1	55.73	3.5	57.51	57.50	-2.5	15,523	-0.02%
2022/12/07	1	58.40	0	0.00	58.20	1	15,569	0.01%
2022/12/06	0	0.00	3	58.70	58.40	-3	15,598	-0.02%
2022/12/05	1	59.50	13	60.00	59.20	-12	15,665	-0.08%
2022/12/01	1	60.80	0	60.40	60.40	1	15,818	0.01%
2022/11/30	0	0.00	1	60.00	60.80	-1	15,651	-0.01%
2022/11/29	0	0.00	3.1	59.30	59.60	-3.1	15,187	-0.02%
2022/11/28	0	0.00	1	57.10	57.90	-1	14,933	-0.01%
2022/11/25	0	0.00	100	57.90	57.90	-100	14,874	-0.67%
2022/11/24	0	0.00	6	57.43	57.70	-6	14,815	-0.04%
2022/11/23	0	0.00	473	57.11	57.10	-473	14,784	-3.20%	大賣/鉅額交易
2022/11/18	1	55.50	5	55.10	55.30	-4	14,865	-0.03%
2022/11/17	5	54.70	0	0.00	55.50	5	14,939	0.03%
2022/11/16	0.1	55.50	0	0.00	55.50	0.1	15,000	0.00%
2022/11/15	1	56.00	0	56.20	56.40	1	14,972	0.01%
2022/11/14	1	55.90	5	55.96	56.30	-4	14,896	-0.03%
2022/11/11	5	54.70	28.7	54.43	55.50	-23.7	14,748	-0.16%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/09	1	53.30	1	53.80	53.70	0	14,324	0.00%
2022/11/08	1	52.70	2	53.10	53.20	-1	14,272	-0.01%
2022/11/07	0	0.00	1	52.30	52.80	-1	14,314	-0.01%
2022/11/04	3	51.27	0	0.00	51.50	3	14,616	0.02%
2022/11/02	1	52.20	1	51.70	51.90	0	14,696	0.00%
2022/11/01	203	51.80	7	51.76	52.00	196	14,820	1.32%	大買/鉅額交易
2022/10/28	7	51.43	0	0.00	51.50	7	15,117	0.05%
2022/10/27	13	51.30	0	0.00	51.10	13	15,265	0.09%
2022/10/26	4	50.20	0	0.00	50.40	4	15,365	0.03%
2022/10/25	2	49.43	0	0.00	49.95	2	15,349	0.01%
2022/10/24	1	49.95	0	0.00	49.80	1	15,418	0.01%
2022/10/21	0	0.00	3	49.60	49.65	-3	15,610	-0.02%
2022/10/20	1	49.30	0	0.00	49.95	1	16,274	0.01%
2022/10/19	0	0.00	4	50.50	50.40	-4	16,593	-0.02%
2022/10/18	0	0.00	2	49.55	50.50	-2	16,666	-0.01%
2022/10/17	0	0.00	9	48.50	48.70	-9	16,711	-0.05%
2022/10/13	5	48.70	0	0.00	48.15	5	17,060	0.03%
2022/10/12	2	49.60	0	0.00	49.60	2	17,138	0.01%
2022/10/11	3	49.58	10	49.80	49.50	-7	17,391	-0.04%
2022/10/06	1	50.40	0	0.00	50.70	1	17,702	0.01%
2022/10/05	0	0.00	1	50.60	50.60	-1	17,977	-0.01%
2022/10/04	4	49.60	0	0.00	49.45	4	18,198	0.02%
2022/10/03	2	49.03	0	0.00	48.90	2	18,097	0.01%
2022/09/30	2.1	49.45	0	0.00	49.90	2.1	18,121	0.01%
2022/09/29	8	50.20	0	0.00	50.30	8	17,935	0.04%
2022/09/27	156	51.92	0	0.00	51.90	156	17,867	0.87%	大買/鉅額交易
2022/09/26	1.1	52.77	0	0.00	52.90	1.1	17,813	0.01%
2022/09/23	2	54.20	1	53.80	53.80	1	17,932	0.01%
2022/09/22	8	53.34	6	54.00	54.40	2	18,087	0.01%
2022/09/21	2	56.70	0	0.00	56.50	2	17,955	0.01%
2022/09/20	1	56.90	0	0.00	56.90	1	17,821	0.01%
2022/09/19	0	0.00	0	56.80	56.80	0	17,853	0.00%
2022/09/16	1	56.40	0	0.00	56.50	1	17,869	0.01%
2022/09/14	15	56.77	1	56.70	56.70	14	17,795	0.08%
2022/09/12	6	57.10	0	0.00	57.30	6	18,122	0.03%
2022/09/07	0	56.40	3	56.70	56.10	-3	18,272	-0.02%
2022/09/06	0	0.00	4	56.65	56.90	-4	18,236	-0.02%
2022/09/05	0	0.00	4	56.65	56.60	-4	18,410	-0.02%
2022/09/02	0	0.00	7	56.66	56.60	-7	18,653	-0.04%
2022/09/01	1	57.00	0	0.00	57.10	1	18,831	0.01%
2022/08/31	0	57.70	0	0.00	57.40	0	18,843	0.00%
2022/08/30	2	57.45	0	0.00	57.30	2	18,747	0.01%
2022/08/29	140	57.45	0	0.00	57.60	140	18,924	0.74%	大買/鉅額交易
2022/08/26	30	58.50	0	0.00	58.50	30	18,938	0.16%
2022/08/25	1	58.30	0	0.00	58.30	1	18,981	0.01%
2022/08/24	30	58.20	0	0.00	58.30	30	19,096	0.16%
2022/08/23	1	58.20	0	0.00	58.20	1	20,315	0.00%
2022/08/22	0	59.40	0	0.00	58.80	0	20,608	0.00%
2022/08/19	0	0.00	5.2	59.71	60.00	-5.2	20,843	-0.02%
2022/08/18	2	59.85	0	0.00	60.00	2	21,181	0.01%
2022/08/17	0	60.30	0	0.00	60.50	0	21,624	0.00%
2022/08/16	1	60.00	3.1	60.20	60.00	-2.1	21,915	-0.01%
2022/08/15	21	60.30	0	0.00	60.10	21	22,460	0.09%
2022/08/12	84	60.00	0	0.00	60.00	84	22,599	0.37%
2022/08/11	0	60.00	12	59.95	59.90	-12	22,914	-0.05%
2022/08/10	0.3	58.20	5	58.10	58.20	-4.7	23,040	-0.02%
2022/08/09	0	0.00	1	58.50	57.90	-1	23,536	0.00%
2022/08/05	5	56.60	12	56.87	57.00	-7	24,727	-0.03%
2022/08/04	0	0.00	0	56.40	56.00	0	25,216	0.00%
2022/08/03	7	55.80	0	0.00	56.60	7	25,415	0.03%
2022/08/02	7	55.87	0	0.00	56.60	7	25,976	0.03%
2022/08/01	2	56.36	5	56.60	56.60	-3	26,481	-0.01%
2022/07/29	2	56.10	0	0.00	56.10	2	27,374	0.01%
2022/07/27	8	55.19	2	55.30	55.30	6	27,223	0.02%
2022/07/26	5	59.10	5	59.20	59.20	0	26,627	0.00%
2022/07/25	1.1	59.00	11	58.60	59.20	-9.9	26,269	-0.04%
2022/07/22	6	58.18	0	0.00	58.40	6	26,169	0.02%
2022/07/21	8	58.02	6	57.40	58.40	2	26,216	0.01%
2022/07/18	0	0.00	1	58.90	59.60	-1	25,942	0.00%
2022/07/15	3	57.86	1	57.60	57.30	2	25,728	0.01%
2022/07/14	2.1	58.17	0	0.00	58.30	2.1	25,586	0.01%
2022/07/13	1	58.80	2	58.30	58.70	-1	25,488	0.00%
2022/07/12	7	56.01	0	0.00	55.80	7	25,377	0.03%
2022/07/07	3	58.70	0	0.00	59.20	3	24,927	0.01%
2022/07/05	0	0.00	7	59.47	60.30	-7	24,783	-0.03%
2022/07/01	6	59.25	0	0.00	58.30	6	24,789	0.02%
2022/06/29	3	60.80	0	0.00	60.80	3	24,593	0.01%
2022/06/23	10	61.00	0	0.00	61.10	10	24,684	0.04%
2022/06/22	0	0.00	5	62.80	61.70	-5	24,595	-0.02%
2022/06/21	5	61.20	0	0.00	63.20	5	24,682	0.02%
2022/06/20	1	60.00	0	0.00	60.20	1	24,679	0.00%
2022/06/14	2	61.30	0	0.00	62.00	2	24,679	0.01%
2022/06/13	1	61.90	0	0.00	61.80	1	24,582	0.00%
2022/06/10	1	62.50	0	0.00	62.90	1	24,422	0.00%
2022/06/09	0.1	63.40	0	0.00	63.40	0.1	24,384	0.00%
2022/06/07	10	63.60	0	0.00	63.40	10	24,563	0.04%
2022/06/06	1	64.00	11	63.98	64.00	-10	24,544	-0.04%
2022/06/02	3	63.70	0	0.00	63.70	3	25,130	0.01%
2022/06/01	1.1	63.71	0	0.00	63.60	1.1	25,783	0.00%
2022/05/31	2	62.95	0	0.00	64.10	2	25,952	0.01%
2022/05/26	7	59.79	0	0.00	59.70	7	24,455	0.03%
2022/05/25	20	59.40	0	0.00	59.50	20	24,745	0.08%
2022/05/23	2	60.50	0	0.00	60.50	2	24,463	0.01%
2022/05/19	0	0.00	1	62.10	61.60	-1	23,987	0.00%
2022/05/18	0	62.90	1	62.80	63.70	-1	23,626	0.00%
2022/05/17	3.1	62.10	10	61.70	61.60	-7	23,407	-0.03%
2022/05/16	5	61.60	0	0.00	62.40	5	23,070	0.02%
2022/05/13	7	62.97	1	63.00	63.50	6	22,557	0.03%
2022/05/12	7.1	64.67	3	63.30	63.30	4.1	22,023	0.02%
2022/05/11	3	66.17	0	0.00	66.20	3	21,432	0.01%
2022/05/10	14	66.78	0	0.00	67.10	14	21,167	0.07%
2022/05/09	30.2	68.62	9	68.76	67.80	21.2	20,607	0.10%
2022/05/06	2	70.90	0	0.00	71.30	2	20,087	0.01%
2022/04/29	0	0.00	9	73.70	74.40	-9	20,183	-0.04%
2022/04/27	2	73.31	0	0.00	73.20	2	20,536	0.01%
2022/04/26	0	0.00	1	74.90	75.10	-1	20,477	0.00%
2022/04/25	3	74.13	2	74.80	74.80	1	20,531	0.00%
2022/04/22	0	0.00	3	75.60	75.90	-3	20,641	-0.01%
2022/04/21	0	0.00	2	74.10	74.60	-2	20,967	-0.01%
2022/04/20	0	74.10	0	0.00	74.90	0	21,629	0.00%
2022/04/19	2	73.80	5	74.50	73.50	-3	22,024	-0.01%
2022/04/18	2	74.25	0	0.00	73.90	2	23,113	0.01%
2022/04/13	0	76.00	0	0.00	76.40	0	23,341	0.00%
2022/04/11	2	76.25	12	76.65	76.50	-10	23,312	-0.04%
2022/04/08	3	76.30	7	76.04	76.30	-4	23,313	-0.02%
2022/04/07	1	76.10	6	77.22	76.00	-5	23,325	-0.02%
2022/04/06	0	77.00	5	76.80	77.50	-5	23,191	-0.02%
2022/04/01	4.3	77.07	4	76.53	77.10	0.3	23,165	0.00%
2022/03/31	0	76.60	1	76.00	76.50	-1	22,973	0.00%
2022/03/30	0	0.00	3	75.93	76.10	-3	22,906	-0.01%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/25	3	75.07	4	75.03	75.00	-1	22,702	0.00%
2022/03/24	3	74.71	3	75.37	75.50	0	22,799	0.00%
2022/03/23	14	75.94	13	75.51	75.90	1	24,044	0.00%
2022/03/22	2	73.80	4	73.80	74.30	-2	23,782	-0.01%
2022/03/18	6	74.87	1	75.30	74.30	5	23,722	0.02%
2022/03/17	1	74.30	5	74.20	74.80	-4	23,610	-0.02%
2022/03/16	6	72.92	0	0.00	73.10	6	23,482	0.03%
2022/03/15	4	72.50	0	0.00	72.70	4	23,502	0.02%
2022/03/11	20	72.95	0	0.00	72.70	20	23,716	0.08%
2022/03/10	0	0.00	0.5	73.70	73.80	-0.5	23,731	0.00%
2022/03/09	7.1	72.08	0	0.00	71.70	7.1	23,650	0.03%
2022/03/08	5	70.30	7	70.30	70.60	-2	23,509	-0.01%
2022/03/07	10.1	72.29	1	72.20	71.70	9.1	22,942	0.04%
2022/03/04	15	74.61	1	74.60	74.40	14	22,811	0.06%
2022/03/02	1	75.51	0	0.00	75.60	1	23,078	0.00%
2022/03/01	1	75.60	0	0.00	76.20	1	22,997	0.00%
2022/02/25	12	75.06	3	74.80	75.10	9	22,848	0.04%
2022/02/24	6	75.77	15	75.50	75.90	-9	22,426	-0.04%
2022/02/23	0	76.70	0	0.00	76.50	0	22,153	0.00%
2022/02/22	11	76.22	1	76.50	76.50	10	22,435	0.04%
2022/02/21	0	0.00	1	77.50	77.60	-1	22,575	0.00%
2022/02/18	0	0.00	1	78.00	77.80	-1	23,102	0.00%
2022/02/17	0	0.00	10	78.47	78.20	-10	23,247	-0.04%
2022/02/16	0	0.00	2	77.45	77.80	-2	23,189	-0.01%
2022/02/15	0	0.00	1	77.20	76.60	-1	23,115	0.00%
2022/02/14	3	76.17	4	76.20	76.10	-1	23,054	0.00%
2022/02/11	4	76.80	0	0.00	77.30	4	23,073	0.02%
2022/02/09	0	76.80	0	0.00	77.10	0	23,163	0.00%
2022/02/08	7	77.00	0	0.00	76.80	7	23,129	0.03%
2022/02/07	0	0.00	3	76.63	77.10	-3	23,051	-0.01%
2022/01/26	1	75.60	4	75.60	75.60	-3	22,821	-0.01%
2022/01/25	8	75.20	7	75.31	75.50	1	23,018	0.00%
2022/01/24	6	76.20	5	76.10	76.50	1	22,773	0.00%
2022/01/21	21	76.71	1	77.40	76.70	20	23,084	0.09%
2022/01/20	2.2	78.18	10	77.80	78.30	-7.8	22,715	-0.03%
2022/01/19	1	78.90	2	79.30	78.80	-1	22,644	0.00%
2022/01/18	0.3	79.30	2	79.80	79.40	-1.7	22,617	-0.01%
2022/01/17	12	78.93	1	79.00	78.90	11	22,492	0.05%
2022/01/14	9	80.03	4	80.40	80.40	5	22,259	0.02%
2022/01/13	2	81.30	6	80.93	81.60	-4	21,985	-0.02%
2022/01/12	21	79.30	19	80.03	80.00	2	21,365	0.01%
2022/01/11	8.1	79.31	25.2	78.82	79.90	-17.1	20,931	-0.08%
2022/01/10	0	0.00	20.2	76.20	76.40	-20.2	19,839	-0.10%
2022/01/07	16	76.10	5	76.20	75.70	11	19,874	0.06%
2022/01/06	7	75.33	0	0.00	75.90	7	19,670	0.04%
2022/01/05	1	75.50	5	75.90	75.70	-4	19,602	-0.02%
2022/01/04	8	75.34	0.2	75.50	75.30	7.8	19,658	0.04%
2022/01/03	8	75.79	1	75.30	75.30	7	19,625	0.04%
2021/12/29	7	76.31	5	76.38	76.60	2	19,899	0.01%
2021/12/27	0.1	75.30	0	0.00	75.20	0.1	20,035	0.00%
2021/12/20	4	74.23	0	0.00	74.10	4	20,665	0.02%
2021/12/14	2	74.85	5	74.90	74.90	-3	20,293	-0.01%
2021/12/13	1	75.90	4	75.93	75.70	-3	20,323	-0.01%
2021/12/10	1	76.30	0	0.00	75.90	1	20,383	0.00%
2021/12/09	1	75.80	2	75.60	76.00	-1	20,596	0.00%
2021/12/08	5.2	75.49	1	75.40	76.00	4.2	21,110	0.02%
2021/12/07	5	74.32	6	74.68	75.30	-1	20,922	0.00%
2021/12/03	5	74.12	0	0.00	73.90	5	21,114	0.02%
2021/12/02	3	73.50	0	0.00	73.70	3	21,136	0.01%
2021/11/30	8	73.21	0	0.00	73.10	8	22,098	0.04%
2021/11/29	1	73.40	0	0.00	73.50	1	21,815	0.00%
2021/11/26	2	74.80	7	74.31	74.20	-5	21,766	-0.02%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	0	0.00	1	75.19	74.40	-1	22,013	0.00%
2021/11/23	6	74.47	10	74.80	74.30	-4	22,200	-0.02%
2021/11/22	0	0.00	2	74.40	74.40	-2	22,115	-0.01%
2021/11/19	7	74.91	0	0.00	74.80	7	22,104	0.03%
2021/11/18	2	76.70	1.1	76.22	76.40	0.9	22,093	0.00%
2021/11/17	10	75.23	5	75.42	76.10	5	22,097	0.02%
2021/11/16	1	73.70	0	0.00	74.00	1	21,727	0.00%
2021/11/15	81	74.49	11	74.18	74.00	70	21,793	0.32%
2021/11/12	5	73.50	0	0.00	73.30	5	21,758	0.02%
2021/11/11	2	73.10	0	0.00	73.00	2	21,928	0.01%
2021/11/10	7	72.99	0	0.00	73.00	7	22,005	0.03%
2021/11/08	1	73.60	2	73.15	73.60	-1	22,005	0.00%
2021/11/05	11	72.20	0	0.00	72.50	11	22,472	0.05%
2021/11/04	0	0.00	1	72.70	72.50	-1	22,426	0.00%
2021/11/03	2	72.50	1.1	72.52	72.70	0.9	22,518	0.00%
2021/11/02	2	73.00	1.4	73.23	72.60	0.6	22,465	0.00%
2021/11/01	8.5	73.09	8	73.10	73.10	0.5	22,134	0.00%
2021/10/29	4	73.53	14	73.56	73.60	-10	21,917	-0.05%
2021/10/28	45	74.59	0	0.00	74.50	45	21,354	0.21%
2021/10/27	6	74.75	0	0.00	75.00	6	21,533	0.03%
2021/10/26	1	75.40	10	75.20	75.50	-9	21,825	-0.04%
2021/10/25	0	0.00	3	74.80	74.80	-3	21,970	-0.01%
2021/10/22	8	74.13	0	0.00	74.10	8	22,412	0.04%
2021/10/20	3	74.43	2	74.50	74.30	1	23,928	0.00%
2021/10/19	1	75.00	0	0.00	74.80	1	24,513	0.00%
2021/10/18	1	75.40	0	0.00	75.10	1	25,018	0.00%
2021/10/15	2	75.10	0	0.00	75.10	2	25,417	0.01%
2021/10/13	0.1	74.80	0	0.00	74.50	0.1	26,599	0.00%
2021/10/08	1.6	75.53	0	0.00	75.30	1.6	27,716	0.01%
2021/10/07	5	75.38	2	75.90	75.50	3	28,192	0.01%
2021/10/05	6	73.73	0	0.00	73.80	6	29,237	0.02%
2021/10/04	0	0.00	1	74.80	74.40	-1	29,236	0.00%
2021/10/01	13.3	74.98	122	75.89	75.40	-108.7	29,267	-0.37%	大賣/鉅額交易
2021/09/30	1	76.60	0	0.00	76.70	1	28,911	0.00%
2021/09/29	2	76.90	0	0.00	76.70	2	28,935	0.01%
2021/09/28	4	77.05	2	77.20	77.50	2	28,835	0.01%
2021/09/27	1	77.60	20	78.20	77.70	-19	28,897	-0.07%
2021/09/24	18.1	77.71	0	0.00	77.50	18.1	28,910	0.06%
2021/09/23	9	77.47	5	77.50	77.40	4	29,021	0.01%
2021/09/22	19	77.15	9	76.88	77.10	10	29,044	0.03%
2021/09/17	4	79.88	1	79.50	78.80	3	28,590	0.01%
2021/09/16	1	80.70	0	0.00	80.70	1	28,189	0.00%
2021/09/15	3	81.40	20	80.55	81.40	-17	28,051	-0.06%
2021/09/14	3.1	81.59	1	82.90	80.80	2.1	27,943	0.01%
2021/09/13	1	81.10	27	81.19	81.40	-26	27,843	-0.09%
2021/09/10	2	77.60	0	0.00	77.60	2	27,755	0.01%
2021/09/09	2	76.45	0	0.00	77.40	2	28,035	0.01%
2021/09/08	0	0.00	2	77.00	77.40	-2	27,917	-0.01%
2021/09/07	1	77.10	10	78.30	78.10	-9	27,716	-0.03%
2021/09/06	21	78.49	1	79.30	77.20	20	27,656	0.07%
2021/09/03	0	0.00	1	84.90	84.80	-1	27,059	0.00%
2021/09/02	1	83.40	5	83.10	82.70	-4	26,702	-0.01%
2021/08/31	2	83.70	11	84.93	85.00	-9	26,181	-0.03%
2021/08/27	0	0.00	4	82.90	83.50	-4	25,694	-0.02%
2021/08/25	4	80.13	11	80.50	80.80	-7	25,798	-0.03%
2021/08/24	12	80.15	1	80.20	80.40	11	25,725	0.04%
2021/08/23	5	79.00	1	77.70	79.00	4	25,584	0.02%
2021/08/20	1	76.00	9	75.90	76.50	-8	25,472	-0.03%
2021/08/19	1	77.00	2	77.10	77.00	-1	26,040	0.00%
2021/08/17	0	0.00	1	78.00	78.20	-1	26,016	0.00%
2021/08/16	3	76.83	2	77.40	76.50	1	25,957	0.00%
2021/08/12	1	78.60	0	0.00	78.80	1	26,794	0.00%
2021/08/11	10	78.86	8	78.79	79.20	2	27,129	0.01%
2021/08/06	40	75.80	0	0.00	76.00	40	28,733	0.14%
2021/08/05	12	76.30	12	76.30	76.30	0	29,698	0.00%
2021/08/03	0.9	76.50	0	0.00	76.40	0.9	33,264	0.00%
2021/07/30	1.1	75.00	0	0.00	75.00	1.1	34,549	0.00%
2021/07/28	2	74.85	4	75.50	75.60	-2	35,189	-0.01%
2021/07/27	13.2	76.90	11	76.11	76.40	2.2	35,754	0.01%
2021/07/26	20.1	80.08	1	79.20	78.50	19.1	36,651	0.05%
2021/07/23	1	84.00	50	84.30	85.00	-49	35,783	-0.14%
2021/07/22	50	83.60	7	82.61	84.10	43	35,413	0.12%
2021/07/21	1	82.10	3	81.10	81.80	-2	35,067	-0.01%
2021/07/20	13	81.75	10.3	81.61	81.50	2.7	35,157	0.01%
2021/07/19	12	83.52	1	83.10	83.00	11	34,832	0.03%
2021/07/16	7	80.86	1	81.60	82.90	6	34,503	0.02%
2021/07/15	1	79.50	12	79.13	79.50	-11	33,951	-0.03%
2021/07/14	10	77.70	1	78.40	78.10	9	33,901	0.03%
2021/07/13	5	76.10	2	77.00	76.20	3	33,916	0.01%
2021/07/12	5	76.14	8.1	78.34	76.10	-3.1	33,786	-0.01%
2021/07/08	2	74.10	2	74.80	74.80	0	33,692	0.00%
2021/07/02	0	0.00	3	73.30	72.90	-3	34,431	-0.01%
2021/06/30	2	73.75	5	73.80	73.90	-3	34,764	-0.01%
2021/06/28	0	0.00	1.2	73.45	73.20	-1.2	35,424	0.00%
2021/06/25	0	0.00	4	72.30	72.90	-4	35,800	-0.01%
2021/06/22	5	70.50	0	0.00	70.70	5	36,335	0.01%
2021/06/21	7	70.06	7	70.00	70.00	0	36,352	0.00%
2021/06/17	3	72.13	0	0.00	72.30	3	35,879	0.01%
2021/06/10	3	73.00	0	0.00	73.80	3	36,729	0.01%
2021/06/08	1	73.80	0	0.00	73.70	1	37,549	0.00%
2021/06/07	1	72.50	1	73.40	73.20	0	38,854	0.00%
2021/06/04	2	72.70	1	72.80	72.90	1	39,203	0.00%
2021/06/03	12	73.92	0	0.00	73.60	12	39,914	0.03%
2021/06/02	0	0.00	6	74.62	74.50	-6	40,087	-0.01%
2021/06/01	0	0.00	1	72.60	73.00	-1	39,920	0.00%
2021/05/31	0	0.00	5	72.22	72.30	-5	40,115	-0.01%
2021/05/26	2	71.35	0	0.00	71.60	2	40,456	0.00%
2021/05/21	5	72.66	8.1	74.26	72.00	-3.1	41,400	-0.01%
2021/05/20	1.1	69.83	4	70.05	70.20	-2.9	40,820	-0.01%
2021/05/19	0	0.00	5	71.06	70.60	-5	40,702	-0.01%
2021/05/18	11	70.93	20	70.10	71.40	-9	40,660	-0.02%
2021/05/17	5.1	66.56	12	66.62	65.60	-6.9	40,601	-0.02%
2021/05/14	6	70.67	1	71.00	69.60	5	39,774	0.01%
2021/05/13	1	67.10	1	68.80	68.60	0	39,246	0.00%
2021/05/12	33	69.89	16	69.13	70.00	17	38,421	0.04%
2021/05/11	34	76.05	37	76.00	74.80	-3	36,694	-0.01%
2021/05/10	8	74.34	20.2	74.23	76.60	-12.2	35,260	-0.03%
2021/05/07	2	70.80	17	70.57	70.80	-15	34,384	-0.04%
2021/05/06	5	69.72	4	69.80	69.60	1	34,193	0.00%
2021/05/05	0	0.00	34	69.46	69.50	-34	33,736	-0.10%
2021/05/04	3	66.73	13	67.40	67.40	-10	33,156	-0.03%
2021/05/03	19	69.15	19	69.96	68.80	0	32,463	0.00%
2021/04/29	1	64.30	0	0.00	64.20	1	31,048	0.00%
2021/04/28	3	65.10	0	0.00	65.10	3	30,854	0.01%
2021/04/26	17	63.71	4	63.48	64.10	13	30,536	0.04%
2021/04/23	0	0.00	21	61.30	61.30	-21	30,234	-0.07%
2021/04/22	0	0.00	2	61.50	61.10	-2	30,326	-0.01%
2021/04/21	5	60.96	5	61.50	61.40	0	30,017	0.00%
2021/04/20	2	61.90	3	61.97	61.80	-1	30,043	0.00%
2021/04/19	33	61.29	11	61.27	61.80	22	30,178	0.07%
2021/04/16	11	59.39	13	59.73	60.00	-2	30,110	-0.01%
2021/04/15	5	58.40	54	58.67	60.00	-49	30,284	-0.16%
2021/04/14	3	56.97	0	0.00	57.10	3	29,598	0.01%
2021/04/13	29	58.12	1	58.40	57.80	28	29,559	0.09%
2021/04/12	3	57.93	18	57.49	58.00	-15	29,197	-0.05%
2021/04/09	0.1	56.40	0	0.00	56.40	0.1	28,971	0.00%
2021/04/08	10.1	57.00	1	57.10	56.90	9.1	28,985	0.03%
2021/04/07	15	57.22	3	57.40	57.50	12	29,180	0.04%
2021/04/06	7	57.53	20	58.05	57.30	-13	28,913	-0.04%
2021/04/01	51	57.46	85	57.82	57.80	-34	28,624	-0.12%
2021/03/31	53	57.00	3	57.63	56.80	50	28,086	0.18%
2021/03/30	2	55.70	7	56.50	56.80	-5	27,757	-0.02%
2021/03/29	2	55.80	1	55.90	55.90	1	27,361	0.00%
2021/03/26	4	55.55	4	55.83	55.50	0	27,328	0.00%
2021/03/25	12	55.17	4	55.00	55.30	8	27,357	0.03%
2021/03/24	3	54.83	0	0.00	54.40	3	27,212	0.01%
2021/03/22	3	53.20	3	54.00	53.90	0	26,920	0.00%
2021/03/19	10	53.50	0	0.00	53.70	10	27,234	0.04%
2021/03/18	5	54.70	0	0.00	54.40	5	26,995	0.02%
2021/03/17	5	54.80	0	0.00	54.50	5	27,457	0.02%
2021/03/16	2	55.20	5	55.32	55.40	-3	27,420	-0.01%
2021/03/15	13	55.77	10	56.10	55.50	3	27,388	0.01%
2021/03/12	0	0.00	4	55.00	54.90	-4	27,099	-0.01%
2021/03/11	7	55.93	5	55.34	55.40	2	26,922	0.01%
2021/03/10	1	53.90	1	53.70	54.00	0	25,773	0.00%
2021/03/09	5	53.30	12.2	53.63	53.70	-7.2	25,454	-0.03%
2021/03/08	4	51.83	7	52.44	52.10	-3	24,877	-0.01%
2021/03/05	0	0.00	10	50.80	50.80	-10	24,534	-0.04%
2021/03/04	4	50.60	0	0.00	50.60	4	25,238	0.02%
2021/03/03	0	0.00	2	51.10	51.00	-2	25,089	-0.01%
2021/03/02	0	0.00	2	51.00	50.10	-2	24,982	-0.01%
2021/02/26	18	50.72	13	50.50	49.90	5	24,694	0.02%
2021/02/25	2	51.90	21.1	51.62	51.70	-19.1	23,847	-0.08%
2021/02/24	2	49.95	6	50.02	50.00	-4	23,128	-0.02%
2021/02/23	10	49.75	0	0.00	49.75	10	22,937	0.04%
2021/02/22	0	0.00	3	49.20	48.95	-3	22,702	-0.01%
2021/02/19	2	48.85	0	0.00	49.10	2	22,644	0.01%
2021/02/18	79	49.68	51	49.66	49.20	28	22,724	0.12%
2021/02/17	0	0.00	23	48.87	48.90	-23	22,516	-0.10%
2021/02/05	0	0.00	1	46.95	46.90	-1	21,815	0.00%
2021/02/04	4.4	47.00	3	47.05	47.10	1.4	22,053	0.01%
2021/02/03	1	47.30	1	47.60	47.60	0	22,835	0.00%
2021/02/02	5	47.23	30	46.35	47.25	-25	22,979	-0.11%
2021/02/01	0	0.00	4	45.65	45.95	-4	22,665	-0.02%
2021/01/29	4	45.85	0	0.00	45.55	4	22,644	0.02%
2021/01/28	0	0.00	100	46.00	46.20	-100	22,410	-0.45%
2021/01/26	4	46.68	0	0.00	46.50	4	22,119	0.02%
2021/01/25	0	0.00	52	46.84	47.40	-52	21,928	-0.24%
2021/01/21	0	0.00	10	46.25	46.20	-10	21,634	-0.05%
2021/01/20	1.1	46.66	10	46.70	46.20	-8.9	21,583	-0.04%
2021/01/19	0	0.00	1	47.25	47.25	-1	21,378	0.00%
2021/01/18	4	46.68	0	0.00	46.95	4	21,305	0.02%
2021/01/15	6	47.84	1	48.00	47.60	5	21,046	0.02%
2021/01/14	0	0.00	7	48.19	48.45	-7	20,910	-0.03%
2021/01/13	1	48.10	1	48.10	48.30	0	20,703	0.00%
2021/01/12	5	48.32	62	48.49	47.75	-57	20,349	-0.28%
2021/01/11	7	46.99	3	47.37	47.40	4	19,832	0.02%
2021/01/08	16	46.78	16	46.68	47.45	0	19,420	0.00%
2021/01/06	0	0.00	5	45.65	45.60	-5	18,827	-0.03%
2021/01/05	2	45.95	2	46.20	46.35	0	18,643	0.00%
2021/01/04	2	46.25	0	0.00	46.25	2	18,599	0.01%
2020/12/31	5	46.55	0	0.00	46.75	5	18,506	0.03%
2020/12/30	0	0.00	10	46.15	46.90	-10	18,315	-0.05%
2020/12/29	0	0.00	10	45.55	45.50	-10	17,978	-0.06%
2020/12/28	6	45.35	0	45.50	45.55	6	18,096	0.03%
2020/12/25	9	45.63	0	0.00	45.50	9	18,122	0.05%
2020/12/22	2	45.20	0	0.00	44.90	2	17,960	0.01%
2020/12/21	10	46.00	0	0.00	45.50	10	18,211	0.05%
2020/12/18	1	46.15	0	0.00	46.00	1	18,064	0.01%
2020/12/15	3	46.22	0	0.00	45.85	3	18,040	0.02%
2020/12/14	10	48.00	0	0.00	47.30	10	17,640	0.06%
2020/12/11	17	46.91	47.7	47.18	47.20	-30.7	17,326	-0.18%
2020/12/10	0	0.00	10	45.51	45.65	-10	16,697	-0.06%
2020/12/09	5	44.90	0	0.00	45.10	5	16,532	0.03%
2020/12/08	5	44.80	47	45.09	45.40	-42	16,584	-0.25%
2020/12/07	0	0.00	2	45.45	45.60	-2	16,494	-0.01%
2020/12/04	2	45.15	8	45.00	45.15	-6	16,320	-0.04%
2020/12/03	2	44.70	1	44.80	44.45	1	16,105	0.01%
2020/12/02	4	44.45	0	0.00	44.55	4	15,890	0.03%
2020/12/01	0	0.00	0	44.70	44.80	0	15,675	0.00%
2020/11/30	8	44.93	0	0.00	44.30	8	15,570	0.05%
2020/11/27	5	45.35	0	0.00	45.65	5	14,834	0.03%
2020/11/26	5	45.53	5	45.55	45.60	0	14,746	0.00%
2020/11/25	0	0.00	15	45.35	45.15	-15	14,672	-0.10%
2020/11/20	20	44.75	3	44.90	44.90	17	14,590	0.12%
2020/11/19	40	45.30	0	0.00	45.25	40	14,975	0.27%
2020/11/17	5	45.65	4	45.40	45.55	1	14,877	0.01%
2020/11/16	2	45.45	29	45.79	45.55	-27	14,813	-0.18%
2020/11/13	4	45.18	47	45.45	45.30	-43	14,784	-0.29%
2020/11/12	0	0.00	10.3	45.18	45.20	-10.3	14,647	-0.07%
2020/11/11	2	45.45	9	44.74	45.55	-7	14,376	-0.05%
2020/11/09	0	0.00	4	42.75	42.70	-4	13,328	-0.03%
2020/11/04	0	0.00	2	41.50	41.65	-2	13,527	-0.01%
2020/11/03	0	0.00	2	41.45	41.60	-2	13,592	-0.01%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/20	0	0.00	1	41.55	41.40	-1	13,680	-0.01%
2020/10/14	0	0.00	3	41.75	41.80	-3	13,725	-0.02%
2020/10/07	2	41.15	0	0.00	41.15	2	13,557	0.01%
2020/10/05	2	41.50	0	0.00	41.20	2	13,460	0.01%
2020/09/24	10.1	40.76	0	0.00	40.60	10.1	13,700	0.07%
2020/09/23	1	41.50	0	0.00	41.75	1	13,275	0.01%
2020/09/22	0.1	42.00	0	0.00	41.90	0.1	13,140	0.00%
2020/09/17	1	43.25	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	47	43.75	43.75	-47	13,096	-0.36%
2020/09/15	0	0.00	1	43.65	43.75	-1	13,018	-0.01%
2020/09/14	1	43.65	6	43.60	43.65	-5	13,087	-0.04%
2020/09/11	2	43.45	5	43.40	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	32	43.03	43.05	-32	12,965	-0.25%
2020/09/09	23	41.80	0	0.00	42.25	23	12,854	0.18%
2020/09/08	0	0.00	1	42.35	42.50	-1	12,825	-0.01%
2020/09/01	1	42.45	0	0.00	42.80	1	13,346	0.01%
2020/08/28	0	0.00	10	43.30	43.30	-10	13,213	-0.08%
2020/08/26	6	43.35	0	0.00	43.40	6	13,235	0.05%
2020/08/25	0	0.00	10	42.38	43.40	-10	13,156	-0.08%
2020/08/21	2	41.50	0	0.00	41.80	2	12,897	0.02%
2020/08/20	8.1	41.55	0	0.00	41.40	8.1	12,766	0.06%
2020/08/19	0	0.00	4	43.20	42.75	-4	12,709	-0.03%
2020/08/18	2	42.40	0	0.00	42.55	2	12,493	0.02%
2020/08/17	0	0.00	7	42.36	42.50	-7	12,560	-0.06%
2020/08/13	4	41.88	3.9	41.91	42.00	0.1	12,658	0.00%
2020/08/11	0	0.00	1	42.10	41.75	-1	12,660	-0.01%
2020/08/10	11	41.74	0	0.00	41.75	11	12,546	0.09%
2020/08/07	1.1	41.21	0	0.00	41.15	1.1	12,544	0.01%
2020/08/06	4	41.53	0	0.00	41.55	4	12,531	0.03%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	4	41.43	0	0.00	41.25	4	12,627	0.03%
2020/07/31	12	41.61	0	0.00	41.75	12	12,603	0.10%
2020/07/28	1	41.50	0	0.00	41.70	1	12,617	0.01%
2020/07/27	2	42.00	0	0.00	41.80	2	12,746	0.02%
2020/07/24	3	42.03	0	0.00	42.00	3	12,880	0.02%
2020/07/23	0.3	42.70	0	0.00	42.70	0.3	12,799	0.00%
2020/07/22	0	0.00	8	42.91	43.10	-8	12,889	-0.06%
2020/07/21	6	42.73	11	42.67	42.50	-5	12,846	-0.04%
2020/07/20	0	0.00	10	42.79	42.65	-10	12,732	-0.08%
2020/07/17	0.2	42.80	0	0.00	42.80	0.2	12,866	0.00%
2020/07/16	1	42.85	0	0.00	42.85	1	13,060	0.01%
2020/07/13	0	0.00	8	42.98	43.00	-8	13,365	-0.06%
2020/07/10	3	42.77	0	0.00	42.40	3	13,490	0.02%
2020/07/09	2.5	43.25	1	44.05	42.80	1.5	13,702	0.01%
2020/07/07	0	0.00	1	43.20	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	4	43.21	43.30	-4	13,742	-0.03%
2020/07/02	3	42.25	0	0.00	42.10	3	14,007	0.02%
2020/07/01	5	41.95	1	42.20	42.30	4	14,311	0.03%
2020/06/30	9	43.89	0	0.00	43.90	9	14,307	0.06%
2020/06/29	1	43.80	0	0.00	43.80	1	14,241	0.01%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/18	1.1	43.71	0	0.00	43.85	1.1	14,934	0.01%
2020/06/17	0	0.00	1	44.25	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/15	1	43.15	0	0.00	43.10	1	16,095	0.01%
2020/06/12	3	42.92	0	0.00	43.25	3	16,407	0.02%
2020/06/11	2	43.95	2	44.93	43.60	0	16,848	0.00%
2020/06/10	1	44.50	2	44.55	44.60	-1	17,044	-0.01%
2020/06/09	0	0.00	1	44.10	44.00	-1	17,833	-0.01%
2020/06/08	1	43.80	0	0.00	43.85	1	18,181	0.01%
2020/06/05	1	43.40	1	43.60	43.50	0	18,324	0.00%
2020/06/04	1	43.50	0	0.00	43.55	1	18,566	0.01%
2020/06/03	0	0.00	6	43.45	43.55	-6	18,973	-0.03%
2020/06/02	1	42.80	2	42.98	42.95	-1	18,957	-0.01%
2020/06/01	6	42.75	1	43.00	42.50	5	18,967	0.03%
2020/05/29	1	41.80	0	0.00	42.40	1	18,961	0.01%
2020/05/28	2	42.10	1	42.10	42.05	1	18,742	0.01%
2020/05/27	0	0.00	10	42.63	42.65	-10	18,852	-0.05%
2020/05/26	0	0.00	7	42.50	42.45	-7	18,940	-0.04%
2020/05/25	2	41.10	5	41.55	41.70	-3	18,867	-0.02%
2020/05/22	7	41.91	1	42.00	41.70	6	18,881	0.03%
2020/05/21	1	42.15	0	0.00	42.70	1	18,910	0.01%
2020/05/20	2	42.23	1	42.15	42.25	1	18,801	0.01%
2020/05/19	2	41.70	11	41.73	42.00	-9	18,690	-0.05%
2020/05/18	1	41.05	2	41.15	41.20	-1	18,448	-0.01%
2020/05/14	4	40.60	0	0.00	40.55	4	18,263	0.02%
2020/05/12	1	41.05	1	41.05	41.20	0	18,167	0.00%
2020/05/11	0	0.00	2	41.35	41.20	-2	18,225	-0.01%
2020/05/08	3	40.82	0	0.00	40.65	3	18,241	0.02%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	3	40.70	0	0.00	40.55	3	18,315	0.02%
2020/05/05	7	40.67	0	0.00	40.65	7	18,380	0.04%
2020/05/04	7	40.61	1	40.95	40.75	6	18,411	0.03%
2020/04/30	0	0.00	3	41.95	42.30	-3	18,225	-0.02%
2020/04/29	0	0.00	3	40.98	41.05	-3	18,188	-0.02%
2020/04/28	1	40.25	0	0.00	40.30	1	18,182	0.01%
2020/04/27	0	0.00	1	39.95	40.10	-1	18,723	-0.01%
2020/04/22	1	38.55	0	0.00	39.45	1	18,721	0.01%
2020/04/21	1	39.25	10	38.90	39.00	-9	18,670	-0.05%
2020/04/20	12	40.25	0	0.00	40.10	12	18,566	0.06%
2020/04/17	1	40.55	1	40.80	40.60	0	18,610	0.00%
2020/04/16	4	40.31	0	0.00	40.20	4	18,482	0.02%
2020/04/14	0	0.00	29	40.53	40.65	-29	18,190	-0.16%
2020/04/13	2	39.73	0	0.00	39.50	2	18,003	0.01%
2020/04/10	1	39.05	0	0.00	39.20	1	17,881	0.01%
2020/04/09	27	38.08	11	38.34	38.20	16	17,767	0.09%
2020/04/08	0	0.00	1	37.70	37.95	-1	17,642	-0.01%
2020/04/07	0	0.00	8	37.56	37.25	-8	17,403	-0.05%
2020/04/06	4	37.03	9	38.04	37.30	-5	17,181	-0.03%
2020/04/01	4	37.30	0	0.00	37.40	4	16,908	0.02%
2020/03/31	1	37.35	1	38.10	37.55	0	16,767	0.00%
2020/03/30	5	37.36	0	0.00	37.90	5	16,494	0.03%
2020/03/27	4	38.11	3	38.32	38.30	1	16,359	0.01%
2020/03/26	4	37.23	0	0.00	37.30	4	16,114	0.02%
2020/03/25	3	37.10	0	0.00	37.10	3	16,112	0.02%
2020/03/24	1	36.35	1	37.00	36.25	0	15,922	0.00%
2020/03/23	4.1	35.97	0	0.00	36.00	4.1	15,817	0.03%
2020/03/20	4	35.28	3	36.77	37.50	1	15,842	0.01%
2020/03/19	19.1	35.52	5	35.50	34.85	14.1	15,428	0.09%
2020/03/18	4	36.94	2	36.80	36.85	2	15,332	0.01%
2020/03/17	0	0.00	9	37.61	37.35	-9	15,127	-0.06%
2020/03/16	12	38.42	1	38.90	38.05	11	14,810	0.07%
2020/03/13	18	38.09	3	39.00	39.65	15	14,425	0.10%
2020/03/12	16.1	40.66	2	41.35	40.50	14.1	13,472	0.10%
2020/03/11	3	42.33	0	0.00	42.15	3	13,056	0.02%
2020/03/10	2	42.35	0	0.00	42.35	2	13,022	0.02%
2020/03/09	22	42.94	2	42.38	42.35	20	12,848	0.16%
2020/03/06	1.1	44.58	0	0.00	44.20	1.1	12,372	0.01%
2020/03/05	0	0.00	2	44.80	45.15	-2	12,347	-0.02%
2020/03/03	2.3	44.11	0	0.00	44.15	2.3	12,548	0.02%
2020/03/02	6.4	43.92	0	0.00	43.95	6.4	12,678	0.05%
2020/02/26	1.1	44.40	0	0.00	44.70	1.1	13,411	0.01%
2020/02/25	0.3	45.10	5	44.55	44.95	-4.7	13,301	-0.04%
2020/02/24	2.1	44.96	0	0.00	45.00	2.1	13,338	0.02%
2020/02/21	4	45.75	0	0.00	45.70	4	13,244	0.03%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/18	5	45.80	0	0.00	46.00	5	13,310	0.04%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	2	46.55	46.35	-2	13,455	-0.01%
2020/02/11	0	0.00	10	45.86	46.00	-10	13,347	-0.07%
2020/02/10	0.2	45.15	0	0.00	45.15	0.2	13,575	0.00%
2020/02/07	8.1	45.32	0	0.00	45.40	8.1	14,026	0.06%
2020/02/04	0	0.00	2	45.05	45.05	-2	13,912	-0.01%
2020/02/03	1	44.00	2	43.85	44.15	-1	13,979	-0.01%
2020/01/31	1	45.25	0	0.00	45.05	1	13,806	0.01%
2020/01/30	28.1	45.19	70	45.41	45.00	-41.9	13,719	-0.31%
2020/01/20	1	47.05	2	47.05	47.10	-1	13,126	-0.01%
2020/01/15	9	46.83	0	0.00	46.80	9	12,907	0.07%
2020/01/14	2	47.00	6	46.97	47.00	-4	12,838	-0.03%
2020/01/13	2	46.73	0	0.00	46.80	2	12,734	0.02%
2020/01/10	1	46.45	0	0.00	46.40	1	12,676	0.01%
2020/01/08	7	45.87	0	0.00	45.80	7	12,623	0.06%
2020/01/07	2	46.15	3	46.30	46.30	-1	12,548	-0.01%
2020/01/06	5	46.34	0.5	46.35	46.40	4.5	12,563	0.04%
2020/01/03	1	46.50	0	0.00	46.75	1	12,558	0.01%
2019/12/26	5	46.45	0	0.00	46.50	5	12,435	0.04%
2019/12/25	5	46.37	2	46.35	46.45	3	12,509	0.02%
2019/12/24	2	46.45	0	0.00	46.50	2	12,542	0.02%
2019/12/23	5	46.40	0	0.00	46.65	5	12,613	0.04%
2019/12/20	0	0.00	3	46.50	46.75	-3	12,650	-0.02%
2019/12/19	10	46.85	0	0.00	46.75	10	12,514	0.08%
2019/12/18	5	46.75	0	0.00	46.75	5	12,459	0.04%
2019/12/17	6	46.48	0	0.00	46.50	6	12,454	0.05%
2019/12/16	8	46.65	20	46.60	46.60	-12	12,268	-0.10%
2019/12/13	2	47.00	4	46.94	47.15	-2	12,136	-0.02%
2019/12/12	0	0.00	20	46.10	46.05	-20	11,685	-0.17%
2019/12/11	0	0.00	11	45.91	45.95	-11	11,598	-0.09%
2019/12/10	10	45.45	0	0.00	45.55	10	11,447	0.09%
2019/12/09	9	45.34	32	45.27	45.45	-23	11,404	-0.20%
2019/12/05	0	0.00	2	45.30	45.50	-2	11,663	-0.02%
2019/12/04	0.5	44.80	0	0.00	44.80	0.5	11,452	0.00%
2019/12/03	8	44.68	0	0.00	44.90	8	11,512	0.07%
2019/12/02	8	44.41	5	44.60	44.80	3	11,513	0.03%
2019/11/29	9.1	44.99	0	0.00	44.80	9.1	11,431	0.08%
2019/11/28	28	45.40	0	0.00	45.40	28	11,208	0.25%
2019/11/27	6	45.76	0	0.00	45.85	6	11,107	0.05%
2019/11/26	10	46.35	5	46.16	46.00	5	10,945	0.05%
2019/11/25	5	45.60	16	45.78	46.10	-11	10,286	-0.11%
2019/11/21	3	45.00	0	0.00	45.05	3	10,041	0.03%
2019/11/19	10	45.25	0	0.00	45.55	10	9,880	0.10%
2019/11/18	5	45.40	0	0.00	45.60	5	9,831	0.05%
2019/11/15	10	45.20	0	0.00	45.30	10	9,898	0.10%
2019/11/13	5	45.20	0	0.00	45.30	5	10,209	0.05%
2019/11/12	3	45.42	0	0.00	45.55	3	10,259	0.03%
2019/11/11	13	45.13	0	0.00	45.20	13	10,222	0.13%
2019/11/08	0	0.00	3	45.75	45.60	-3	10,236	-0.03%
2019/11/07	38	46.03	0	0.00	45.50	38	10,148	0.37%
2019/11/06	0	0.00	1	45.80	45.85	-1	9,873	-0.01%
2019/10/31	10	44.55	0	0.00	44.55	10	9,553	0.10%
2019/10/29	8	45.28	0	0.00	45.45	8	9,564	0.08%
2019/10/18	2	45.20	0	0.00	45.25	2	9,561	0.02%
2019/10/14	0	0.00	1	44.50	44.80	-1	9,512	-0.01%
2019/10/09	1.1	44.04	0	0.00	43.90	1.1	9,473	0.01%
2019/10/08	0	0.00	1	44.60	44.30	-1	9,457	-0.01%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/10/01	5	44.85	1	45.00	45.00	4	9,586	0.04%
2019/09/27	1	44.55	1	44.60	44.55	0	9,708	0.00%
2019/09/25	5	44.40	0	0.00	44.40	5	10,268	0.05%
2019/09/20	1	45.10	0	0.00	45.15	1	10,806	0.01%
2019/09/18	5	45.35	0	0.00	45.60	5	10,735	0.05%
2019/09/17	0	0.00	10	45.00	45.55	-10	10,693	-0.09%
2019/09/11	0	0.00	1	44.95	44.95	-1	10,826	-0.01%
2019/09/10	5	44.90	2	44.98	44.90	3	10,813	0.03%
2019/09/09	20	44.23	2	44.55	44.55	18	10,670	0.17%
2019/09/06	5	43.90	0	0.00	44.00	5	10,567	0.05%
2019/09/05	10	43.80	0	0.00	43.95	10	10,660	0.09%
2019/09/04	0	0.00	1	43.50	43.45	-1	10,519	-0.01%
2019/09/03	5	43.35	0	0.00	43.25	5	10,585	0.05%
2019/09/02	5	43.60	0	0.00	43.50	5	10,671	0.05%
2019/08/30	5	43.25	0	0.00	43.65	5	10,756	0.05%
2019/08/29	5	43.30	0	0.00	43.15	5	10,797	0.05%
2019/08/28	0	0.00	3	43.53	43.70	-3	10,818	-0.03%
2019/08/27	15	43.25	0	0.00	43.50	15	10,851	0.14%
2019/08/21	0	0.00	1	43.00	42.90	-1	11,145	-0.01%
2019/08/20	5	43.00	0	0.00	42.90	5	11,111	0.04%
2019/08/19	0	0.00	1	43.55	43.35	-1	11,128	-0.01%
2019/08/15	20	41.85	0	0.00	41.90	20	10,942	0.18%
2019/08/14	1	42.40	1	42.45	42.05	0	11,055	0.00%
2019/08/13	6	42.48	0	0.00	42.30	6	11,116	0.05%
2019/08/08	2	41.80	4	41.90	41.90	-2	11,569	-0.02%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	10	41.22	10	41.95	41.70	0	11,901	0.00%
2019/08/05	6	42.00	0	0.00	42.00	6	11,942	0.05%
2019/08/02	2	42.38	0	0.00	42.35	2	11,942	0.02%
2019/07/31	5	43.20	1	43.30	43.20	4	12,042	0.03%
2019/07/26	5	43.50	0	0.00	43.50	5	12,256	0.04%
2019/07/25	0	0.00	3	43.70	43.90	-3	12,432	-0.02%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	5	43.85	0	0.00	43.60	5	12,563	0.04%
2019/07/19	20	43.75	0	0.00	43.50	20	12,593	0.16%
2019/07/15	2	43.95	0	0.00	43.85	2	12,428	0.02%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.15	1	44.40	44.30	1	13,018	0.01%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	2	44.35	0	0.00	44.35	2	13,236	0.02%
2019/07/03	0	0.00	15	45.97	46.10	-15	13,177	-0.11%
2019/07/02	0	0.00	1	46.30	46.25	-1	13,031	-0.01%
2019/07/01	1	46.25	0	0.00	46.25	1	12,781	0.01%
2019/06/28	0	0.00	5	45.90	45.85	-5	12,611	-0.04%
2019/06/27	0	0.00	8	45.91	45.80	-8	12,572	-0.06%
2019/06/26	0	0.00	1	45.15	45.40	-1	12,505	-0.01%
2019/06/24	0	0.00	10	44.63	44.90	-10	12,607	-0.08%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/17	0	0.00	2	44.05	44.10	-2	12,868	-0.02%
2019/06/14	0	0.00	1	43.70	43.55	-1	13,091	-0.01%
2019/06/13	3.1	43.41	0.5	43.80	43.65	2.6	13,170	0.02%
2019/06/12	0.8	44.35	0	0.00	44.35	0.8	13,250	0.01%
2019/06/11	11	44.33	0	0.00	44.45	11	13,372	0.08%
2019/06/10	0.2	44.15	1	44.10	44.15	-0.8	13,370	-0.01%
2019/06/05	3	43.10	0	0.00	43.10	3	13,478	0.02%
2019/05/31	5	43.05	10	43.10	43.25	-5	13,432	-0.04%
2019/05/28	1	42.15	0	0.00	42.30	1	13,740	0.01%
2019/05/27	1	42.05	0.8	42.40	42.30	0.2	13,665	0.00%
2019/05/23	0.1	42.75	0	0.00	42.50	0.1	13,755	0.00%
2019/05/22	6	42.42	0	0.00	42.50	6	13,835	0.04%
2019/05/21	1	42.55	2	42.75	43.05	-1	13,864	-0.01%
2019/05/20	7	42.10	0	0.00	41.90	7	13,733	0.05%
2019/05/17	51	42.14	0	0.00	41.90	51	13,636	0.37%
2019/05/16	15	42.39	0	0.00	42.00	15	13,498	0.11%
2019/05/15	10	43.25	0	0.00	43.25	10	13,362	0.07%
2019/05/13	1	44.00	0	0.00	43.80	1	13,270	0.01%
2019/05/08	3	45.17	20	45.10	45.05	-17	13,438	-0.13%
2019/05/06	17	45.61	2	45.50	45.60	15	13,686	0.11%
2019/05/02	0	0.00	3	46.10	46.40	-3	13,506	-0.02%
2019/04/30	1	45.80	0	0.00	45.60	1	13,422	0.01%
2019/04/29	2	45.63	5	45.64	45.70	-3	13,422	-0.02%
2019/04/25	2.6	45.17	0	0.00	45.20	2.6	13,629	0.02%
2019/04/18	3	44.88	0	0.00	45.00	3	14,768	0.02%
2019/04/16	4	45.28	6	45.10	45.30	-2	14,477	-0.01%
2019/04/15	3	45.70	0	0.00	45.70	3	14,346	0.02%
2019/04/12	0	0.00	14	45.60	45.70	-14	14,335	-0.10%
2019/04/08	4.1	45.40	0	0.00	45.35	4.1	14,074	0.03%
2019/04/03	0	0.00	2	46.05	46.00	-2	13,801	-0.01%
2019/03/29	0	0.00	18	45.61	46.00	-18	13,562	-0.13%
2019/03/28	10	44.95	0	0.00	45.10	10	13,404	0.07%
2019/03/27	6.2	45.01	0	0.00	44.95	6.2	13,331	0.05%
2019/03/26	10	45.55	0	0.00	45.50	10	13,224	0.08%
2019/03/25	3	45.68	0	0.00	45.55	3	13,349	0.02%
2019/03/20	0.2	47.10	4	47.00	47.15	-3.8	13,050	-0.03%
2019/03/19	0.1	46.90	1	46.45	46.95	-0.9	12,850	-0.01%
2019/03/18	0	0.00	2	45.93	46.00	-2	12,664	-0.02%
2019/03/14	1	45.50	0	0.00	45.25	1	12,452	0.01%
2019/03/12	10	45.20	30	45.15	45.00	-20	12,423	-0.16%
2019/03/11	16	44.55	0	0.00	44.50	16	12,436	0.13%
2019/03/06	2	45.13	0	0.00	45.15	2	12,732	0.02%
2019/03/04	10	44.65	10	44.98	45.15	0	12,921	0.00%
2019/02/27	0	0.00	3	45.50	45.50	-3	12,758	-0.02%
2019/02/26	1	45.40	0	0.00	45.45	1	12,558	0.01%
2019/02/25	2	45.20	6	45.15	45.30	-4	12,239	-0.03%
2019/02/22	3	44.97	0	0.00	45.00	3	12,147	0.02%
2019/02/20	5	44.95	1	45.05	45.05	4	12,003	0.03%
2019/02/18	1	44.70	10	44.74	44.75	-9	11,801	-0.08%
2019/02/15	6	44.40	0	0.00	44.40	6	11,767	0.05%
2019/02/14	0	0.00	1	44.85	44.50	-1	11,660	-0.01%
2019/02/12	1	44.25	1	44.35	44.30	0	11,447	0.00%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	1	44.75	1	44.75	44.75	0	11,121	0.00%
2019/01/28	0	0.00	4	44.56	44.60	-4	10,954	-0.04%
2019/01/25	2	44.00	20	44.05	44.00	-18	10,827	-0.17%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	4	44.30	0	0.00	44.25	4	10,710	0.04%
2019/01/21	6	44.22	1	44.45	44.30	5	10,736	0.05%
2019/01/18	2	43.85	0	44.30	44.15	2	10,904	0.02%
2019/01/17	6	44.00	0	0.00	44.05	6	11,002	0.05%
2019/01/16	3	44.10	4	43.95	44.00	-1	10,922	-0.01%
2019/01/15	1	44.65	0	0.00	44.60	1	10,614	0.01%
2019/01/14	4	45.11	0	0.00	45.00	4	10,342	0.04%
2019/01/11	1	46.00	0	0.00	45.95	1	10,140	0.01%
2019/01/09	20	46.80	3	46.60	47.05	17	10,011	0.17%
2019/01/08	4	45.70	0	0.00	45.70	4	9,975	0.04%
2019/01/03	0.1	46.00	0	0.00	45.80	0.1	10,903	0.00%
2019/01/02	3	46.33	0	0.00	46.10	3	11,063	0.03%
2018/12/22	0.1	47.15	0	0.00	47.05	0.1	12,082	0.00%
2018/12/20	0.1	47.20	0	0.00	47.05	0.1	12,555	0.00%
2018/12/18	0.1	47.30	0	0.00	47.05	0.1	12,666	0.00%
2018/12/14	20.1	47.55	0	0.00	47.45	20.1	13,129	0.15%
2018/12/10	1	47.55	0	0.00	47.50	1	12,977	0.01%
2018/12/07	3	48.07	0	0.00	48.00	3	12,947	0.02%
2018/12/06	0	0.00	1	47.95	48.00	-1	12,897	-0.01%
2018/12/05	9	48.36	0	0.00	48.35	9	12,874	0.07%
2018/12/04	4	48.60	0	0.00	48.75	4	12,872	0.03%
2018/12/03	2	49.05	0	0.00	49.15	2	12,840	0.02%
2018/11/30	3	48.85	0	0.00	48.80	3	12,724	0.02%
2018/11/29	11	48.71	0	0.00	48.60	11	12,537	0.09%
2018/11/28	3	48.93	0	0.00	48.85	3	12,400	0.02%
2018/11/27	7	49.40	0	0.00	49.10	7	12,281	0.06%
2018/11/26	3	50.23	0	0.00	49.90	3	12,278	0.02%
2018/11/20	1	51.20	0	0.00	50.50	1	12,327	0.01%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	4	50.80	51.20	-4	12,470	-0.03%
2018/11/12	0	0.00	2	50.80	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	6	50.32	51.10	-6	12,793	-0.05%
2018/11/08	0	0.00	4	50.50	50.90	-4	12,772	-0.03%
2018/11/07	0	0.00	1	50.20	50.30	-1	12,670	-0.01%
2018/11/05	0	0.00	3	48.63	49.20	-3	12,683	-0.02%
2018/11/01	2	47.93	2	48.40	48.30	0	12,704	0.00%
2018/10/31	0	0.00	1	48.10	48.45	-1	12,664	-0.01%
2018/10/30	1	47.20	0	0.00	47.50	1	12,580	0.01%
2018/10/29	0	0.00	1	46.80	46.90	-1	12,550	-0.01%
2018/10/26	3	47.73	0	0.00	47.10	3	12,485	0.02%
2018/10/25	1	48.15	20	48.40	48.00	-19	12,226	-0.16%
2018/10/24	1	49.05	1	49.45	49.15	0	12,250	0.00%
2018/10/23	5	49.68	8	49.45	49.55	-3	12,184	-0.02%
2018/10/19	0	0.00	1	50.10	50.20	-1	12,270	-0.01%
2018/10/18	2	49.78	0	0.00	49.60	2	12,235	0.02%
2018/10/17	2	49.80	2	50.00	49.75	0	12,384	0.00%
2018/10/16	5	49.64	0	0.00	49.70	5	12,337	0.04%
2018/10/15	8	49.85	0	0.00	49.95	8	12,269	0.07%
2018/10/11	2	49.70	10	49.71	49.65	-8	11,865	-0.07%
2018/10/09	0	0.00	2	51.90	51.50	-2	11,377	-0.02%
2018/10/03	0	0.00	10.5	52.18	51.80	-10.5	10,746	-0.10%
2018/10/01	10	52.35	0	0.00	52.50	10	10,512	0.10%
2018/09/28	15	51.90	0	0.00	51.80	15	10,484	0.14%
2018/09/27	11	51.73	10	51.80	51.90	1	10,330	0.01%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/14	0	0.00	6	50.30	50.10	-6	10,481	-0.06%
2018/09/13	1	49.95	0	0.00	49.90	1	10,634	0.01%
2018/09/12	1	49.60	0	0.00	49.70	1	10,843	0.01%
2018/09/11	5	49.45	3	49.80	49.80	2	11,015	0.02%
2018/09/10	5	49.54	0	0.00	49.40	5	11,238	0.04%
2018/09/07	2	49.88	1	49.90	49.50	1	11,443	0.01%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/09/04	1	50.90	0	0.00	50.90	1	11,548	0.01%
2018/08/29	1	50.60	0	0.00	50.90	1	11,686	0.01%
2018/08/27	0	0.00	4	50.40	50.70	-4	11,774	-0.03%
2018/08/24	2	49.70	0	0.00	49.85	2	11,640	0.02%
2018/08/20	0	0.00	2	50.00	49.90	-2	12,047	-0.02%
2018/08/17	3	49.72	1	50.00	49.90	2	12,024	0.02%
2018/08/16	3	49.63	0	0.00	49.70	3	11,979	0.03%
2018/08/15	3	50.07	1	50.00	50.10	2	11,943	0.02%
2018/08/13	3	50.27	0	0.00	50.10	3	12,264	0.02%
2018/08/10	6	50.80	3	50.80	50.90	3	12,319	0.02%
2018/08/09	4	50.40	0	0.00	50.40	4	12,483	0.03%
2018/08/06	1	50.40	0	0.00	50.40	1	12,831	0.01%
2018/08/03	1	50.60	0	0.00	50.80	1	13,049	0.01%
2018/08/02	2	50.25	5	50.60	50.20	-3	13,141	-0.02%
2018/08/01	0	0.00	4	50.90	51.00	-4	13,112	-0.03%
2018/07/26	12	49.96	0	0.00	50.30	12	13,168	0.09%
2018/07/25	3	50.33	0	0.00	50.20	3	13,156	0.02%
2018/07/24	4	50.35	0	0.00	50.30	4	13,149	0.03%
2018/07/23	0	0.00	2	50.60	51.00	-2	13,077	-0.02%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	3	50.70	50.70	-3	13,283	-0.02%
2018/07/11	5	50.04	0	0.00	50.30	5	13,360	0.04%
2018/07/09	5	50.00	0	0.00	50.10	5	13,363	0.04%
2018/07/06	3	49.38	1	49.45	49.45	2	13,375	0.01%
2018/07/05	2	49.55	0	0.00	49.80	2	13,409	0.01%
2018/07/03	3	49.88	0	0.00	50.00	3	13,638	0.02%
2018/06/29	0	0.00	3	50.93	51.10	-3	13,434	-0.02%
2018/06/27	3	50.53	0	0.00	50.50	3	13,279	0.02%
2018/06/25	3	53.33	0	0.00	53.20	3	12,832	0.02%
2018/06/20	0	0.00	6	53.80	53.70	-6	12,714	-0.05%
2018/06/15	0	0.00	3	53.70	53.70	-3	12,431	-0.02%
2018/06/14	5	53.28	0	0.00	52.90	5	12,213	0.04%
2018/06/13	0	0.00	3	54.00	54.00	-3	12,056	-0.02%
2018/06/08	5	53.64	9	53.69	53.80	-4	12,317	-0.03%
2018/06/07	3	53.30	0	0.00	54.00	3	12,354	0.02%
2018/06/04	0	0.00	6	52.43	52.80	-6	12,333	-0.05%
2018/06/01	4	51.78	0	0.00	51.80	4	12,348	0.03%
2018/05/31	0	0.00	6	52.03	52.10	-6	12,376	-0.05%
2018/05/30	8	51.31	0	0.00	51.20	8	12,242	0.07%
2018/05/25	0	0.00	10	53.40	53.10	-10	12,581	-0.08%
2018/05/24	0	0.00	3	53.40	53.50	-3	12,646	-0.02%
2018/05/22	0	0.00	6	53.60	53.70	-6	12,665	-0.05%
2018/05/17	0	0.00	7	52.43	52.50	-7	12,527	-0.06%
2018/05/16	0	0.00	6	52.13	52.20	-6	12,388	-0.05%
2018/05/14	0	0.00	12	51.75	51.80	-12	12,756	-0.09%
2018/05/11	0	0.00	2	51.70	51.80	-2	12,840	-0.02%
2018/05/10	1	51.00	0	0.00	51.00	1	12,734	0.01%
2018/05/09	0	0.00	4	50.70	50.70	-4	12,756	-0.03%
2018/05/04	6	50.20	0	0.00	50.10	6	12,970	0.05%
2018/05/03	1	50.90	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	3	51.23	51.30	-3	13,013	-0.02%
2018/04/27	0	0.00	4	50.75	50.80	-4	13,174	-0.03%
2018/04/26	0	0.00	2	50.40	50.50	-2	13,220	-0.02%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/23	2	50.10	0	0.00	50.20	2	13,527	0.01%
2018/04/17	5	50.02	0	0.00	49.95	5	14,128	0.04%
2018/04/16	3	50.57	0	0.00	50.60	3	14,244	0.02%
2018/04/13	1	50.90	0	0.00	51.20	1	14,345	0.01%
2018/04/12	2	51.05	0	0.00	51.00	2	14,474	0.01%
2018/04/11	14	51.11	9	51.42	51.00	5	14,669	0.03%
2018/04/10	0	0.00	3	50.83	51.00	-3	14,659	-0.02%
2018/04/09	3	50.30	0	0.00	50.30	3	14,670	0.02%
2018/04/03	8	49.84	64	49.90	49.90	-56	14,590	-0.38%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/29	5	50.10	0	0.00	50.10	5	14,706	0.03%
2018/03/28	65	50.20	0	0.00	50.30	65	14,603	0.45%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/23	9	50.30	0	0.00	50.30	9	14,657	0.06%
2018/03/22	0	0.00	2	52.00	51.80	-2	14,418	-0.01%
2018/03/21	3	51.40	1	51.80	51.50	2	14,331	0.01%
2018/03/20	0	0.00	2	51.40	51.70	-2	14,382	-0.01%
2018/03/16	1	51.00	2	51.50	51.70	-1	14,383	-0.01%
2018/03/14	3	51.20	2	51.70	51.60	1	14,138	0.01%
2018/03/13	2	51.50	0	0.00	51.60	2	14,188	0.01%
2018/03/12	10	52.10	3	51.77	51.80	7	14,194	0.05%
2018/03/06	1	50.60	0	0.00	50.30	1	15,322	0.01%
2018/03/05	13	50.32	0	0.00	50.10	13	15,600	0.08%
2018/03/02	8	51.10	0	0.00	50.80	8	15,494	0.05%
2018/02/23	2	51.95	2	52.00	52.30	0	15,567	0.00%
2018/02/21	2	51.30	2	51.80	51.90	0	16,922	0.00%
2018/02/08	2	50.80	0	0.00	50.60	2	16,607	0.01%
2018/02/07	3	50.17	0	0.00	50.20	3	16,574	0.02%
2018/02/06	4	49.43	4	49.93	49.20	0	16,301	0.00%
2018/02/05	1	51.90	0	0.00	52.10	1	15,858	0.01%
2018/02/02	3	53.20	0	0.00	53.40	3	15,666	0.02%
2018/01/31	0	0.00	7	53.90	54.20	-7	15,496	-0.05%
2018/01/30	0	0.00	1	53.20	53.10	-1	15,396	-0.01%
2018/01/24	3	52.83	0	0.00	52.80	3	15,373	0.02%
2018/01/23	3	53.50	0	0.00	54.00	3	15,235	0.02%
2018/01/19	1	53.40	1	53.60	53.90	0	15,384	0.00%
2018/01/18	2	53.85	0	0.00	53.80	2	15,268	0.01%
2018/01/16	0	0.00	10.1	54.21	54.80	-10.1	14,907	-0.07%
2018/01/15	3	53.60	5	54.14	54.10	-2	14,546	-0.01%
2018/01/12	1	53.20	0	0.00	53.20	1	14,299	0.01%
2018/01/10	2	53.00	6	53.10	53.00	-4	14,236	-0.03%
2018/01/09	0	0.00	2	52.30	52.50	-2	14,055	-0.01%
2018/01/08	0	0.00	2	52.30	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	20	52.19	52.20	-20	13,900	-0.14%
2018/01/04	2	51.70	0	0.00	51.90	2	13,779	0.01%
2018/01/02	1	50.60	0	0.00	51.00	1	13,535	0.01%