富邦金 (2881)-兆豐-東門券商分點個股進出

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-東門券商分點個股進出

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-東門券商分點個股進出
兆豐-東門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	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/22	0	72.94	0	0.00	73.50	0	16,921	0.00%
2024/05/21	2	72.70	0	0.00	72.90	2	16,866	0.01%
2024/05/20	1	73.50	0	0.00	73.80	1	16,774	0.01%
2024/05/17	0	0.00	1.1	74.79	74.60	-1.1	16,753	-0.01%
2024/05/16	0	0.00	10	74.90	73.90	-10	16,559	-0.06%
2024/05/15	0	0.00	4.1	73.38	73.80	-4.1	16,076	-0.03%
2024/05/14	3.1	71.23	2	71.20	71.20	1.1	15,585	0.01%
2024/05/13	1.2	71.91	5	71.50	71.50	-3.8	15,535	-0.02%
2024/05/10	1	70.80	1.8	70.92	71.80	-0.8	15,359	0.00%
2024/05/08	0	69.70	0	0.00	69.90	0	14,769	0.00%
2024/05/07	0	69.80	0	0.00	69.90	0	14,815	0.00%
2024/05/03	0	69.30	0	0.00	69.00	0	14,643	0.00%
2024/04/30	0.1	69.34	0	0.00	69.10	0.1	14,584	0.00%
2024/04/29	4.2	69.01	18	69.34	69.40	-13.8	14,502	-0.10%
2024/04/26	1	67.60	2.3	67.88	67.60	-1.3	14,280	-0.01%
2024/04/24	0	0.00	1	67.20	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	1	66.00	0	0.00	66.20	1	14,818	0.01%
2024/04/19	4	65.08	0	0.00	65.00	4	14,682	0.03%
2024/04/18	2	65.95	1	66.40	66.30	1	14,312	0.01%
2024/04/17	4	65.60	0	0.00	66.00	4	14,158	0.03%
2024/04/16	6	66.00	0	0.00	65.70	6	14,009	0.04%
2024/04/15	0.1	67.73	0	0.00	67.40	0.1	13,715	0.00%
2024/04/12	1	67.90	30	67.90	67.80	-29	13,827	-0.21%
2024/04/11	33	68.58	0	0.00	68.40	33	13,737	0.24%
2024/04/10	0	69.60	0	0.00	69.20	0	13,540	0.00%
2024/04/09	0	69.50	1	70.00	70.00	-1	13,590	-0.01%
2024/04/08	0	68.80	0	0.00	68.70	0	13,482	0.00%
2024/04/03	12	68.73	0	0.00	68.60	12	13,479	0.09%
2024/04/02	3	69.30	0	0.00	69.50	3	13,362	0.02%
2024/03/29	0.1	69.63	0	0.00	69.70	0.1	13,366	0.00%
2024/03/28	2	69.30	1.3	69.35	69.30	0.7	13,306	0.01%
2024/03/27	0	69.70	0	0.00	69.80	0	13,244	0.00%
2024/03/26	0	69.30	1	69.40	69.60	-1	13,283	-0.01%
2024/03/25	0.1	69.22	0	0.00	69.00	0.1	13,373	0.00%
2024/03/22	3	69.50	0	0.00	69.60	3	13,255	0.02%
2024/03/21	0	70.40	2	70.55	70.70	-2	13,122	-0.02%
2024/03/20	1	70.19	0	0.00	69.60	1	13,290	0.01%
2024/03/18	0	69.30	6	69.40	69.50	-6	13,834	-0.04%
2024/03/15	10	69.60	0	0.00	69.60	10	13,747	0.07%
2024/03/14	0	70.20	1.4	70.31	70.70	-1.4	13,274	-0.01%
2024/03/13	0.5	69.60	0	0.00	69.90	0.5	13,016	0.00%
2024/03/12	0	69.40	1	69.40	69.70	-1	13,025	-0.01%
2024/03/11	0	69.30	2	69.60	69.20	-2	12,911	-0.02%
2024/03/08	0	0.00	22.3	68.38	69.20	-22.3	12,838	-0.17%
2024/03/07	2	68.10	0	0.00	68.10	2	12,575	0.02%
2024/03/06	1	67.50	0	0.00	67.30	1	12,463	0.01%
2024/03/05	0	67.30	0	0.00	67.30	0	12,754	0.00%
2024/03/04	0	67.40	0	0.00	67.40	0	12,816	0.00%
2024/03/01	0	67.50	0	0.00	67.40	0	12,878	0.00%
2024/02/29	0	68.00	16	67.54	68.00	-16	12,846	-0.12%
2024/02/27	0	66.50	9	66.78	66.90	-9	12,588	-0.07%
2024/02/26	0.1	66.75	0	0.00	66.90	0.1	12,529	0.00%
2024/02/22	0	66.35	0	0.00	66.50	0	12,925	0.00%
2024/02/21	0	66.15	0	0.00	66.30	0	13,007	0.00%
2024/02/20	0	66.30	0	0.00	66.50	0	13,092	0.00%
2024/02/19	10	66.00	0	0.00	66.10	10	13,089	0.08%
2024/02/16	0	0.00	0.5	65.70	65.90	-0.5	13,316	0.00%
2024/02/15	1.1	65.38	3	65.60	65.30	-1.9	13,218	-0.01%
2024/02/05	0	64.90	0	0.00	64.70	0	12,987	0.00%
2024/02/02	0	64.70	2	64.75	64.90	-2	12,851	-0.02%
2024/02/01	0.1	64.47	0	0.00	64.80	0.1	12,788	0.00%
2024/01/31	0	64.20	0	0.00	64.50	0	12,743	0.00%
2024/01/30	1	64.12	0	0.00	64.30	1	12,664	0.01%
2024/01/29	0	64.64	0	0.00	64.80	0	12,620	0.00%
2024/01/26	1	64.79	4	64.80	64.80	-3	12,633	-0.02%
2024/01/25	0	64.30	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	64.30	1	64.40	64.40	-1	12,680	-0.01%
2024/01/23	0	63.80	0	0.00	63.90	0	12,652	0.00%
2024/01/22	0.1	63.26	0	0.00	63.20	0.1	12,692	0.00%
2024/01/19	0	63.00	0	0.00	63.00	0	12,624	0.00%
2024/01/18	0	62.50	0	0.00	62.30	0	12,575	0.00%
2024/01/17	1.1	62.78	0	0.00	62.30	1.1	12,378	0.01%
2024/01/16	1	63.50	0	0.00	63.20	1	12,011	0.01%
2024/01/12	5	64.00	2.2	63.91	64.10	2.8	12,266	0.02%
2024/01/10	0	63.90	0	0.00	64.00	0	12,641	0.00%
2024/01/08	0	64.10	1	64.80	64.10	-1	12,707	-0.01%
2024/01/05	3	63.17	0	0.00	63.20	3	12,586	0.02%
2024/01/04	0	63.70	0	0.00	63.50	0	12,612	0.00%
2024/01/03	5.1	63.59	1	63.60	63.70	4.1	12,742	0.03%
2023/12/29	0	64.50	0	0.00	64.80	0	12,693	0.00%
2023/12/28	0	64.50	2	64.70	64.90	-2	12,834	-0.02%
2023/12/27	0	64.40	2.8	64.57	64.60	-2.8	12,812	-0.02%
2023/12/26	0.3	63.82	0	0.00	64.30	0.3	12,796	0.00%
2023/12/25	0	63.70	0	0.00	63.70	0	12,845	0.00%
2023/12/22	7	63.24	0	0.00	63.50	7	12,920	0.05%
2023/12/21	1.5	63.36	0	0.00	63.40	1.5	13,057	0.01%
2023/12/19	0.4	63.91	0.3	64.00	63.90	0.1	13,026	0.00%
2023/12/18	1	64.20	0	0.00	64.50	1	13,092	0.01%
2023/12/14	0.3	64.70	7.2	65.01	65.20	-6.9	12,662	-0.05%
2023/12/13	0.1	62.82	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	0	63.00	0	0.00	63.10	0	11,987	0.00%
2023/12/11	0	62.97	0	0.00	62.90	0	11,981	0.00%
2023/12/08	1.1	62.91	0	0.00	63.20	1.1	11,956	0.01%
2023/12/07	5.1	63.10	0	0.00	63.20	5.1	11,888	0.04%
2023/12/06	0	63.80	0	0.00	63.80	0	11,678	0.00%
2023/12/04	0	63.90	0.1	64.20	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	64.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/29	0	63.94	0	0.00	63.70	0	11,359	0.00%
2023/11/28	0	64.00	0	0.00	63.90	0	11,377	0.00%
2023/11/27	0.1	63.75	0	0.00	63.50	0.1	11,505	0.00%
2023/11/24	0.1	63.80	0	0.00	63.90	0.1	11,496	0.00%
2023/11/22	0	64.40	0	0.00	64.60	0	11,573	0.00%
2023/11/21	0.6	64.31	6	64.70	64.90	-5.4	11,556	-0.05%
2023/11/17	0	0.00	5	63.40	63.20	-5	11,019	-0.05%
2023/11/16	0	0.00	3	62.90	62.90	-3	10,907	-0.03%
2023/11/15	0	0.00	1.5	62.53	62.70	-1.5	10,849	-0.01%
2023/11/14	0.1	61.60	0	0.00	61.70	0.1	10,586	0.00%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/08	0	61.40	0.6	61.50	61.70	-0.6	11,345	-0.01%
2023/11/06	0	0.00	8	61.63	61.50	-8	11,533	-0.07%
2023/11/03	1	60.90	0	0.00	61.30	1	11,525	0.01%
2023/11/02	0	0.00	1.1	60.80	60.90	-1.1	11,606	-0.01%
2023/11/01	0	0.00	3	60.10	60.00	-3	11,598	-0.03%
2023/10/31	10	59.90	0	0.00	60.10	10	11,596	0.09%
2023/10/30	2.1	59.76	0	0.00	59.80	2.1	11,953	0.02%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	0	60.20	0	0.00	60.00	0	12,502	0.00%
2023/10/24	1.1	59.71	0	0.00	59.90	1.1	12,831	0.01%
2023/10/23	2.3	59.81	0	0.00	59.90	2.3	12,972	0.02%
2023/10/20	1	60.02	1	61.00	60.70	0	12,837	0.00%
2023/10/19	0.1	61.13	0	0.00	61.00	0.1	12,622	0.00%
2023/10/18	0.1	61.00	70	61.00	61.40	-69.9	12,692	-0.55%
2023/10/16	0	61.00	0	0.00	61.00	0	13,008	0.00%
2023/10/13	0	61.00	72	60.80	60.90	-72	13,435	-0.54%
2023/10/12	0.1	61.30	0	0.00	61.70	0.1	13,830	0.00%
2023/10/05	0	60.70	0	0.00	60.50	0	14,091	0.00%
2023/10/04	1.1	59.91	0	0.00	59.70	1.1	14,204	0.01%
2023/10/03	0.1	60.40	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0	0.00	40	60.68	60.80	-40	14,187	-0.28%
2023/09/27	0.2	60.30	0	0.00	60.60	0.2	14,373	0.00%
2023/09/22	3	61.07	0	0.00	61.00	3	14,276	0.02%
2023/09/21	2	61.55	0	0.00	61.40	2	14,252	0.01%
2023/09/20	0.1	62.00	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	0.1	62.70	0	0.00	62.60	0.1	14,108	0.00%
2023/09/08	1	61.40	0	0.00	61.80	1	14,636	0.01%
2023/09/07	1	61.30	0	0.00	61.20	1	14,888	0.01%
2023/09/05	0.1	62.00	2	62.10	61.80	-1.9	14,867	-0.01%
2023/09/04	2	62.30	1	62.40	62.20	1	15,154	0.01%
2023/08/31	0.1	64.08	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	0.1	64.30	3	64.50	64.50	-3	15,332	-0.02%
2023/08/25	0	0.00	10.9	62.85	62.80	-10.9	15,792	-0.07%
2023/08/24	0	0.00	5	63.10	63.30	-5	15,792	-0.03%
2023/08/18	0	0.00	1	62.80	62.40	-1	16,100	-0.01%
2023/08/16	3.1	62.90	0	0.00	62.50	3.1	16,093	0.02%
2023/08/15	0.1	63.57	0	0.00	63.50	0.1	16,282	0.00%
2023/08/11	1	65.70	0	0.00	65.40	1	16,400	0.01%
2023/08/09	1.1	65.19	1	65.10	65.30	0.1	16,407	0.00%
2023/08/08	0	65.37	0	0.00	65.20	0	16,380	0.00%
2023/08/07	0	0.00	2	65.20	65.50	-2	16,382	-0.01%
2023/08/04	6.1	64.60	1.2	64.80	64.80	4.9	16,316	0.03%
2023/08/02	6.1	65.09	6	65.30	65.10	0.1	16,297	0.00%
2023/08/01	0	66.30	0	0.00	66.50	0	15,960	0.00%
2023/07/31	0	0.00	1	65.40	65.50	-1	15,665	-0.01%
2023/07/27	0	0.00	5.4	65.41	65.50	-5.4	15,296	-0.04%
2023/07/26	0	0.00	11	64.31	64.50	-11	15,046	-0.07%
2023/07/25	0	63.00	0	0.00	62.90	0	15,020	0.00%
2023/07/24	0	62.90	0	0.00	62.60	0	15,005	0.00%
2023/07/21	2	63.10	0	0.00	63.00	2	15,021	0.01%
2023/07/20	2	63.50	2	63.70	63.50	0	14,889	0.00%
2023/07/19	1	64.99	3	64.77	64.80	-2	14,630	-0.01%
2023/07/18	0	0.00	3	65.40	65.60	-3	14,191	-0.02%
2023/07/17	1	64.10	13.1	63.98	65.00	-12.1	13,720	-0.09%
2023/07/13	0.1	61.90	0	0.00	61.70	0.1	13,027	0.00%
2023/07/12	3	61.60	3	61.90	62.00	0	12,912	0.00%
2023/07/11	5	61.40	0	0.00	61.40	5	12,824	0.04%
2023/07/10	0	0.00	0.1	60.60	60.20	-0.1	12,675	0.00%
2023/07/07	1	59.80	0	0.00	60.00	1	12,651	0.01%
2023/07/06	5	60.80	0	0.00	60.30	5	12,548	0.04%
2023/07/04	0	61.10	0	0.00	60.90	0	12,220	0.00%
2023/07/03	10	61.20	3	61.00	61.30	7	12,203	0.06%
2023/06/30	1	61.00	3	61.00	60.80	-2	12,278	-0.02%
2023/06/29	2	61.55	3	61.50	61.30	-1	12,180	-0.01%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/20	10	61.00	0	0.00	61.10	10	11,955	0.08%
2023/06/19	5	61.00	1.1	60.82	61.30	3.9	12,081	0.03%
2023/06/16	1	61.30	0	0.00	61.10	1	12,007	0.01%
2023/06/15	0.1	61.56	73	61.60	61.60	-72.9	11,954	-0.61%
2023/06/14	0	61.90	0	0.00	61.80	0	12,219	0.00%
2023/06/13	0.6	61.20	0	0.00	61.10	0.6	12,343	0.00%
2023/06/12	0.1	61.40	0	0.00	61.20	0.1	12,213	0.00%
2023/06/08	1.1	61.02	0	0.00	60.80	1.1	12,494	0.01%
2023/06/05	0.2	61.50	0	0.00	61.70	0.2	12,299	0.00%
2023/06/02	0	0.00	27.4	60.70	60.60	-27.4	12,012	-0.23%
2023/05/26	2	60.00	1	60.50	60.50	1	11,608	0.01%
2023/05/25	3	60.50	0	0.00	60.40	3	11,589	0.03%
2023/05/24	0	0.00	0.1	61.10	61.40	-0.1	11,565	0.00%
2023/05/23	0	0.00	10	61.50	61.40	-10	11,496	-0.09%
2023/05/22	0	0.00	0.1	61.70	61.70	-0.1	11,417	0.00%
2023/05/19	6.1	61.76	0	0.00	61.60	6.1	11,470	0.05%
2023/05/18	0	0.00	0	60.90	61.10	0	11,160	0.00%
2023/05/17	0	59.70	1	60.00	60.20	-1	10,900	-0.01%
2023/05/12	0.1	59.00	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	0	0.00	0.2	59.60	59.50	-0.2	10,614	0.00%
2023/05/10	1	59.20	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0	0.00	3	59.33	59.50	-3	10,632	-0.03%
2023/05/08	0	0.00	8	59.46	59.40	-8	10,733	-0.07%
2023/05/05	0	59.00	0	0.00	59.10	0	10,707	0.00%
2023/05/03	0	58.60	0	0.00	58.60	0	11,141	0.00%
2023/05/02	16	58.65	0	0.00	58.80	16	11,425	0.14%
2023/04/28	12	59.02	15	58.37	59.00	-3	11,833	-0.03%
2023/04/21	0.3	58.00	0	0.00	57.90	0.3	12,012	0.00%
2023/04/17	3	58.50	0	0.00	58.50	3	12,462	0.02%
2023/04/14	5	57.50	0	58.50	58.60	5	12,465	0.04%
2023/04/10	5	57.10	0	0.00	57.10	5	12,282	0.04%
2023/03/30	0.5	56.80	0	0.00	56.80	0.5	12,212	0.00%
2023/03/27	1	56.10	0	0.00	56.30	1	12,707	0.01%
2023/03/22	1	55.60	0	0.00	56.20	1	13,097	0.01%
2023/03/21	0	55.40	1	55.20	55.30	-1	13,028	-0.01%
2023/03/20	2	55.00	0	0.00	55.00	2	13,252	0.02%
2023/03/17	1	55.70	0	0.00	55.50	1	13,148	0.01%
2023/03/15	1	56.80	0.1	57.10	56.50	0.9	12,799	0.01%
2023/03/14	3	56.87	0.1	56.90	56.70	3	12,817	0.02%
2023/03/13	0	0.00	21	57.60	57.70	-21	12,695	-0.17%
2023/03/10	7.2	58.69	5	58.40	58.30	2.2	12,600	0.02%
2023/03/08	0	0.00	1	59.80	60.00	-1	13,017	-0.01%
2023/03/07	0.1	59.95	0.1	60.00	59.80	0	13,258	0.00%
2023/03/06	0.1	60.00	0	0.00	60.00	0.1	13,412	0.00%
2023/03/03	0	0.00	7	59.50	59.50	-7	13,565	-0.05%
2023/03/01	0.1	59.20	0	0.00	59.00	0.1	13,838	0.00%
2023/02/24	5	59.62	0	0.00	60.00	5	13,752	0.04%
2023/02/22	5	59.50	1.1	59.33	59.90	3.9	13,657	0.03%
2023/02/21	6	60.18	0	0.00	60.20	6	13,571	0.04%
2023/02/13	0	0.00	1	59.60	59.50	-1	14,449	-0.01%
2023/02/10	1	58.90	0	0.00	58.90	1	14,442	0.01%
2023/02/08	16	59.32	50	59.20	59.20	-34	14,506	-0.23%
2023/02/07	7	59.77	0	0.00	59.40	7	14,443	0.05%
2023/02/06	2	59.10	1	59.10	59.40	1	14,380	0.01%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/02/02	0	0.00	1	60.70	60.50	-1	14,283	-0.01%
2023/02/01	2	59.90	0	0.00	60.00	2	14,100	0.01%
2023/01/31	1	60.49	0	0.00	60.20	1	14,018	0.01%
2023/01/30	0.1	61.00	5.8	61.22	61.00	-5.7	13,815	-0.04%
2023/01/17	1	59.90	1	59.80	59.80	0	13,454	0.00%
2023/01/16	7.1	59.24	7	59.31	59.40	0.1	13,298	0.00%
2023/01/13	0	58.80	0	0.00	58.70	0	13,228	0.00%
2023/01/12	0	0.00	1	58.70	58.90	-1	13,367	-0.01%
2023/01/11	1	58.40	0	0.00	58.10	1	13,519	0.01%
2023/01/10	6.1	58.82	0	0.00	59.20	6.1	13,552	0.04%
2023/01/09	0	0.00	3.1	59.26	59.60	-3.1	13,546	-0.02%
2023/01/05	2	58.20	2	58.00	58.50	0	13,640	0.00%
2023/01/04	1	56.80	2	57.10	57.20	-1	13,576	-0.01%
2023/01/03	0	0.00	3	56.27	56.40	-3	13,773	-0.02%
2022/12/28	6.1	56.56	0	0.00	56.70	6.1	13,972	0.04%
2022/12/22	1	56.40	0.1	56.60	56.80	1	15,006	0.01%
2022/12/21	1	56.20	0	0.00	56.20	1	15,258	0.01%
2022/12/16	0	56.40	0	0.00	56.10	0	15,360	0.00%
2022/12/15	0.9	57.30	15.1	57.23	57.30	-14.1	15,307	-0.09%
2022/12/14	0	57.70	0	0.00	57.50	0	15,496	0.00%
2022/12/13	1	58.00	0.1	57.60	57.60	0.9	15,523	0.01%
2022/12/08	3	57.50	0	0.00	57.00	3	15,543	0.02%
2022/12/07	1	58.50	0	0.00	58.20	1	15,569	0.01%
2022/12/05	10	59.90	1	59.60	59.20	9	15,665	0.06%
2022/12/01	0	0.00	2	61.25	60.40	-2	15,818	-0.01%
2022/11/30	3	60.40	18	60.45	60.80	-15	15,651	-0.10%
2022/11/29	51	58.90	3.5	57.68	59.60	47.5	15,187	0.31%
2022/11/28	0.1	57.60	12	58.23	57.90	-11.9	14,933	-0.08%
2022/11/25	11	57.59	3	58.10	57.90	8	14,874	0.05%
2022/11/24	1	57.60	1	57.40	57.70	0	14,815	0.00%
2022/11/17	0	0.00	0.1	55.50	55.50	-0.1	14,939	0.00%
2022/11/16	0	0.00	1	55.50	55.50	-1	15,000	-0.01%
2022/11/14	0	0.00	4.1	56.00	56.30	-4.1	14,896	-0.03%
2022/11/11	3.7	54.55	3	55.40	55.50	0.7	14,748	0.00%
2022/11/10	0	0.00	1.3	53.09	52.80	-1.3	14,303	-0.01%
2022/11/08	2	52.95	0	0.00	53.20	2	14,272	0.01%
2022/11/07	100	52.47	2.1	52.62	52.80	97.9	14,314	0.68%
2022/11/04	0	0.00	0.4	51.50	51.50	-0.4	14,616	0.00%
2022/11/02	1	51.90	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0	0.00	1.1	51.79	52.00	-1.1	14,820	-0.01%
2022/10/31	0	0.00	2.1	51.74	51.00	-2.1	15,003	-0.01%
2022/10/28	0	0.00	3.3	51.27	51.50	-3.3	15,117	-0.02%
2022/10/27	0.1	51.20	1	51.10	51.10	-0.9	15,265	-0.01%
2022/10/25	1	49.35	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0	0.00	2	50.20	49.80	-2	15,418	-0.01%
2022/10/20	1	49.22	0	0.00	49.95	1	16,274	0.01%
2022/10/19	0.1	50.70	0	0.00	50.40	0.1	16,593	0.00%
2022/10/18	1	50.20	3	50.10	50.50	-2	16,666	-0.01%
2022/10/17	4	47.90	4	48.35	48.70	0	16,711	0.00%
2022/10/14	1	48.50	0	0.00	48.45	1	16,847	0.01%
2022/10/13	2	48.55	12.5	48.21	48.15	-10.5	17,060	-0.06%
2022/10/12	0	49.85	0	0.00	49.60	0	17,138	0.00%
2022/10/05	4	50.38	5	50.68	50.60	-1	17,977	-0.01%
2022/10/04	1	49.01	0.1	49.50	49.45	1	18,198	0.01%
2022/10/03	5.1	49.08	2	49.40	48.90	3.1	18,097	0.02%
2022/09/30	9	49.47	5	49.90	49.90	4	18,121	0.02%
2022/09/29	4.3	50.21	0	0.00	50.30	4.3	17,935	0.02%
2022/09/28	7	50.30	4	50.65	50.10	3	17,904	0.02%
2022/09/27	19	52.31	0	0.00	51.90	19	17,867	0.11%
2022/09/26	3	52.77	0	0.00	52.90	3	17,813	0.02%
2022/09/23	7.2	54.16	0	0.00	53.80	7.2	17,932	0.04%
2022/09/22	10.1	53.33	0	0.00	54.40	10.1	18,087	0.06%
2022/09/21	10.1	56.80	0	0.00	56.50	10.1	17,955	0.06%
2022/09/20	3	56.80	0	0.00	56.90	3	17,821	0.02%
2022/09/16	2	56.40	0	0.00	56.50	2	17,869	0.01%
2022/09/15	4	56.75	0	0.00	56.80	4	17,757	0.02%
2022/09/13	1	57.50	0	0.00	57.70	1	17,951	0.01%
2022/09/12	0	0.00	1	57.50	57.30	-1	18,122	-0.01%
2022/09/07	1.1	56.59	2	56.00	56.10	-0.9	18,272	-0.01%
2022/09/06	39	56.97	0	0.00	56.90	39	18,236	0.21%
2022/09/05	0	56.80	0	0.00	56.60	0	18,410	0.00%
2022/08/30	2	57.25	0	0.00	57.30	2	18,747	0.01%
2022/08/29	5	57.64	6	57.53	57.60	-1	18,924	-0.01%
2022/08/25	10.7	58.62	0	0.00	58.30	10.7	18,981	0.06%
2022/08/22	1	58.80	0	0.00	58.80	1	20,608	0.00%
2022/08/12	1	60.00	1	59.90	60.00	0	22,599	0.00%
2022/08/11	5	59.20	5.1	59.61	59.90	-0.1	22,914	0.00%
2022/08/10	0	0.00	11	58.32	58.20	-11	23,040	-0.05%
2022/08/09	10	57.90	0	0.00	57.90	10	23,536	0.04%
2022/08/08	0	0.00	1.1	57.78	58.10	-1.1	24,189	0.00%
2022/08/05	0	0.00	3	56.53	57.00	-3	24,727	-0.01%
2022/08/03	1.1	55.86	0	0.00	56.60	1.1	25,415	0.00%
2022/08/02	1	55.60	0	0.00	56.60	1	25,976	0.00%
2022/08/01	0	0.00	1	56.80	56.60	-1	26,481	0.00%
2022/07/29	3	55.94	1	56.80	56.10	2	27,374	0.01%
2022/07/28	2	56.05	3	56.37	56.30	-1	27,378	0.00%
2022/07/27	6	54.82	4	55.28	55.30	2	27,223	0.01%
2022/07/26	2	59.10	12	59.23	59.20	-10	26,627	-0.04%
2022/07/25	4	58.85	2	58.40	59.20	2	26,269	0.01%
2022/07/22	2	58.35	0	0.00	58.40	2	26,169	0.01%
2022/07/21	2	57.45	1	58.40	58.40	1	26,216	0.00%
2022/07/20	0.2	59.01	0	0.00	58.10	0.2	26,099	0.00%
2022/07/19	3	58.67	0	0.00	58.60	3	26,050	0.01%
2022/07/18	1	59.50	4	59.08	59.60	-3	25,942	-0.01%
2022/07/15	2	57.35	0	0.00	57.30	2	25,728	0.01%
2022/07/14	0.1	58.50	0	0.00	58.30	0.1	25,586	0.00%
2022/07/13	0	0.00	4	58.13	58.70	-4	25,488	-0.02%
2022/07/12	4	56.58	0	0.00	55.80	4	25,377	0.02%
2022/07/11	0.1	58.50	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	2	59.40	0	0.00	58.90	2	25,076	0.01%
2022/07/07	3	58.17	4	59.20	59.20	-1	24,927	0.00%
2022/07/06	4.1	58.58	0	0.00	58.20	4.1	24,827	0.02%
2022/07/05	0	0.00	4	59.75	60.30	-4	24,783	-0.02%
2022/07/04	2	58.05	1	58.70	57.90	1	24,607	0.00%
2022/07/01	1	59.10	0	0.00	58.30	1	24,789	0.00%
2022/06/30	1	59.80	1	60.40	59.80	0	24,569	0.00%
2022/06/28	3	61.33	0	0.00	61.60	3	24,565	0.01%
2022/06/24	0	0.00	1	62.20	61.90	-1	24,659	0.00%
2022/06/23	3	61.17	1	61.10	61.10	2	24,684	0.01%
2022/06/21	0	0.00	8	61.68	63.20	-8	24,682	-0.03%
2022/06/20	2	61.10	0	0.00	60.20	2	24,679	0.01%
2022/06/17	2	60.90	0	0.00	60.80	2	24,543	0.01%
2022/06/16	4	62.45	3	62.17	61.90	1	24,428	0.00%
2022/06/15	0	61.90	0	0.00	61.80	0	24,586	0.00%
2022/06/14	0	0.00	11	61.52	62.00	-11	24,679	-0.04%
2022/06/13	2	61.50	10	62.10	61.80	-8	24,582	-0.03%
2022/06/10	0	63.10	0	0.00	62.90	0	24,422	0.00%
2022/06/09	0	0.00	5	63.30	63.40	-5	24,384	-0.02%
2022/06/07	7	63.67	0	0.00	63.40	7	24,563	0.03%
2022/06/06	1	64.00	1	64.20	64.00	0	24,544	0.00%
2022/06/01	2.1	63.70	1	63.50	63.60	1.1	25,783	0.00%
2022/05/31	2	63.20	1	63.00	64.10	1	25,952	0.00%
2022/05/30	1	62.90	12	62.94	63.20	-11	24,693	-0.04%
2022/05/27	2	61.10	7	60.94	61.30	-5	24,505	-0.02%
2022/05/26	6	60.25	0	0.00	59.70	6	24,455	0.02%
2022/05/25	4	59.55	0	0.00	59.50	4	24,745	0.02%
2022/05/24	2.2	60.33	0	0.00	60.10	2.2	24,729	0.01%
2022/05/23	5	60.50	2	60.45	60.50	3	24,463	0.01%
2022/05/20	6	61.82	0	0.00	61.80	6	24,138	0.02%
2022/05/19	3	61.77	0	0.00	61.60	3	23,987	0.01%
2022/05/18	2	62.70	2	63.75	63.70	0	23,626	0.00%
2022/05/17	1	61.60	0	0.00	61.60	1	23,407	0.00%
2022/05/16	3	62.40	0	0.00	62.40	3	23,070	0.01%
2022/05/13	12	63.04	2	63.40	63.50	10	22,557	0.04%
2022/05/12	3	64.18	0.2	64.70	63.30	2.8	22,023	0.01%
2022/05/11	3.1	66.12	0	0.00	66.20	3.1	21,432	0.01%
2022/05/10	3.1	66.87	0	0.00	67.10	3.1	21,167	0.01%
2022/05/09	5	68.28	0.2	68.50	67.80	4.9	20,607	0.02%
2022/05/06	31.3	71.07	4.2	71.10	71.30	27.2	20,087	0.14%
2022/05/05	0.1	74.50	6	75.05	74.50	-6	19,489	-0.03%
2022/05/04	0	0.00	1	74.30	74.60	-1	19,498	-0.01%
2022/05/03	0	0.00	2	73.65	73.70	-2	19,964	-0.01%
2022/04/27	2.1	73.37	0.5	74.00	73.20	1.6	20,536	0.01%
2022/04/25	1.1	74.11	0	0.00	74.80	1.1	20,531	0.01%
2022/04/22	0.1	74.30	0	0.00	75.90	0.1	20,641	0.00%
2022/04/21	1	74.00	0	0.00	74.60	1	20,967	0.00%
2022/04/20	1	73.90	1	74.10	74.90	0	21,629	0.00%
2022/04/19	0	0.00	2	74.00	73.50	-2	22,024	-0.01%
2022/04/18	6.1	74.17	10	73.80	73.90	-3.9	23,113	-0.02%
2022/04/15	0.1	75.30	0	0.00	75.10	0.1	23,008	0.00%
2022/04/14	0	75.70	0	0.00	75.60	0	23,233	0.00%
2022/04/13	0	0.00	5	76.00	76.40	-5	23,341	-0.02%
2022/04/12	4	75.80	0	0.00	75.80	4	23,389	0.02%
2022/04/11	1.1	75.83	2	76.50	76.50	-0.9	23,312	0.00%
2022/04/08	3.1	76.11	2	75.80	76.30	1.1	23,313	0.00%
2022/04/07	11	76.82	0	0.00	76.00	11	23,325	0.05%
2022/04/06	1.1	76.47	2	77.00	77.50	-0.9	23,191	0.00%
2022/04/01	3	76.00	2	76.80	77.10	1	23,165	0.00%
2022/03/31	0.1	76.60	6	76.60	76.50	-6	22,973	-0.03%
2022/03/30	0	0.00	17	76.00	76.10	-17	22,906	-0.07%
2022/03/29	9	75.30	0.1	75.20	75.20	8.9	22,733	0.04%
2022/03/28	1	75.10	0	0.00	75.10	1	22,732	0.00%
2022/03/25	3	75.13	0	0.00	75.00	3	22,702	0.01%
2022/03/24	4	75.33	0	0.00	75.50	4	22,799	0.02%
2022/03/23	0.2	75.90	3	75.93	75.90	-2.9	24,044	-0.01%
2022/03/22	1	74.20	0	0.00	74.30	1	23,782	0.00%
2022/03/21	0	74.31	0	0.00	74.30	0	23,744	0.00%
2022/03/18	0	0.00	0.2	74.70	74.30	-0.2	23,722	0.00%
2022/03/17	0	0.00	1	74.80	74.80	-1	23,610	0.00%
2022/03/16	20.1	73.00	7	72.94	73.10	13.1	23,482	0.06%
2022/03/15	0	72.50	0	0.00	72.70	0	23,502	0.00%
2022/03/14	5.1	73.25	2	73.25	72.70	3.1	23,667	0.01%
2022/03/11	4	73.12	4	73.10	72.70	0	23,716	0.00%
2022/03/10	2	73.35	0	0.00	73.80	2	23,731	0.01%
2022/03/09	7	71.79	0	0.00	71.70	7	23,650	0.03%
2022/03/08	2	70.50	0	0.00	70.60	2	23,509	0.01%
2022/03/07	11	72.24	6	72.45	71.70	5	22,942	0.02%
2022/03/04	9	74.52	0.3	74.90	74.40	8.7	22,811	0.04%
2022/03/02	2	75.20	0	0.00	75.60	2	23,078	0.01%
2022/02/25	22	75.28	0	0.00	75.10	22	22,848	0.10%
2022/02/24	3	75.60	2	75.85	75.90	1	22,426	0.00%
2022/02/23	2	76.55	0	0.00	76.50	2	22,153	0.01%
2022/02/22	6	76.43	0	0.00	76.50	6	22,435	0.03%
2022/02/21	0	0.00	2	77.30	77.60	-2	22,575	-0.01%
2022/02/18	1	77.90	4	77.90	77.80	-3	23,102	-0.01%
2022/02/16	6	77.42	17	77.55	77.80	-11	23,189	-0.05%
2022/02/11	2.2	77.02	2.6	77.13	77.30	-0.4	23,073	0.00%
2022/02/10	0	0.00	2	77.00	77.40	-2	23,110	-0.01%
2022/02/09	0	0.00	2.2	76.56	77.10	-2.2	23,163	-0.01%
2022/02/07	31	75.34	0	0.00	77.10	31	23,051	0.13%
2022/01/26	3	75.60	0	0.00	75.60	3	22,821	0.01%
2022/01/25	7.3	75.42	0	0.00	75.50	7.3	23,018	0.03%
2022/01/24	1	76.40	0	0.00	76.50	1	22,773	0.00%
2022/01/21	4.3	76.73	3	76.90	76.70	1.3	23,084	0.01%
2022/01/20	0.3	78.30	8	77.90	78.30	-7.7	22,715	-0.03%
2022/01/19	5.1	79.00	0	0.00	78.80	5.1	22,644	0.02%
2022/01/18	10	79.58	3	79.53	79.40	7	22,617	0.03%
2022/01/17	12	79.28	1.2	78.77	78.90	10.8	22,492	0.05%
2022/01/14	15.1	80.40	1.3	80.15	80.40	13.8	22,259	0.06%
2022/01/13	3	81.50	48.6	81.05	81.60	-45.6	21,985	-0.21%
2022/01/12	54.1	79.99	69	79.33	80.00	-14.9	21,365	-0.07%
2022/01/11	36.2	79.30	8.8	78.39	79.90	27.4	20,931	0.13%
2022/01/10	1	76.30	1	76.40	76.40	0	19,839	0.00%
2022/01/07	1	76.18	2	75.90	75.70	-1	19,874	0.00%
2022/01/06	0	0.00	5	75.60	75.90	-5	19,670	-0.03%
2022/01/03	5.1	75.79	5	75.50	75.30	0.1	19,625	0.00%
2021/12/30	1.1	76.30	0	0.00	76.30	1.1	19,745	0.01%
2021/12/29	1	76.30	12	76.43	76.60	-11	19,899	-0.06%
2021/12/28	1.3	75.40	366	75.90	75.90	-364.7	19,971	-1.83%	大賣/鉅額交易
2021/12/27	1	75.20	19	75.43	75.20	-18	20,035	-0.09%
2021/12/24	11	75.13	0	0.00	75.20	11	20,450	0.05%
2021/12/23	1	74.70	0	0.00	74.80	1	20,499	0.00%
2021/12/22	3.4	74.43	0	0.00	74.40	3.4	20,660	0.02%
2021/12/21	3	74.53	1	74.30	74.80	2	20,663	0.01%
2021/12/20	5	74.20	0.4	74.40	74.10	4.6	20,665	0.02%
2021/12/17	6	74.80	120	74.84	74.30	-114	20,632	-0.55%	大賣/鉅額交易
2021/12/16	0.5	74.80	0	0.00	74.90	0.5	19,329	0.00%
2021/12/15	2.2	74.72	3	74.80	74.60	-0.8	19,813	0.00%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	2	75.75	5	76.30	75.70	-3	20,323	-0.01%
2021/12/10	0	75.90	1	76.00	75.90	-1	20,383	0.00%
2021/12/09	6.2	75.62	9	75.92	76.00	-2.8	20,596	-0.01%
2021/12/08	2	75.40	101.1	75.20	76.00	-99.1	21,110	-0.47%	大賣/
2021/12/06	1	73.90	0	0.00	74.10	1	20,895	0.00%
2021/12/03	3	74.00	8	74.04	73.90	-5	21,114	-0.02%
2021/12/02	0.2	73.87	1	73.70	73.70	-0.8	21,136	0.00%
2021/12/01	0	0.00	3	73.83	74.10	-3	21,743	-0.01%
2021/11/30	5	73.20	0	0.00	73.10	5	22,098	0.02%
2021/11/29	1.4	73.57	0	0.00	73.50	1.4	21,815	0.01%
2021/11/26	3.1	74.47	2	74.20	74.20	1.1	21,766	0.00%
2021/11/25	1	74.30	0	0.00	74.30	1	21,798	0.00%
2021/11/23	15	74.40	0	0.00	74.30	15	22,200	0.07%
2021/11/22	2	74.35	0	0.00	74.40	2	22,115	0.01%
2021/11/19	227.4	75.29	2	74.80	74.80	225.4	22,104	1.02%	大買/鉅額交易
2021/11/18	11	76.32	0.1	76.40	76.40	10.9	22,093	0.05%
2021/11/17	11.1	75.43	17.5	75.37	76.10	-6.4	22,097	-0.03%
2021/11/16	2.3	73.63	0.1	74.00	74.00	2.2	21,727	0.01%
2021/11/15	0	0.00	6	73.93	74.00	-6	21,793	-0.03%
2021/11/12	0.1	73.40	1	73.30	73.30	-1	21,758	0.00%
2021/11/11	2	73.00	0	0.00	73.00	2	21,928	0.01%
2021/11/10	6	72.92	0	0.00	73.00	6	22,005	0.03%
2021/11/09	2	73.20	2	73.30	73.10	0	21,976	0.00%
2021/11/08	4	73.15	0	0.00	73.60	4	22,005	0.02%
2021/11/05	208.2	72.44	0	0.00	72.50	208.2	22,472	0.93%	大買/鉅額交易
2021/11/04	0	0.00	119	72.50	72.50	-119	22,426	-0.53%	大賣/鉅額交易
2021/11/03	2	72.80	1	72.70	72.70	1	22,518	0.00%
2021/11/02	3.1	72.94	1	72.40	72.60	2.1	22,465	0.01%
2021/11/01	0.1	73.10	0	0.00	73.10	0.1	22,134	0.00%
2021/10/29	205.1	73.59	5	73.50	73.60	200.1	21,917	0.91%	大買/鉅額交易
2021/10/28	1	74.60	0	0.00	74.50	1	21,354	0.00%
2021/10/27	100	74.80	0	0.00	75.00	100	21,533	0.46%
2021/10/26	1	75.10	1	75.40	75.50	0	21,825	0.00%
2021/10/25	0	0.00	5	74.80	74.80	-5	21,970	-0.02%
2021/10/22	38	74.01	0	0.00	74.10	38	22,412	0.17%
2021/10/21	0.1	75.00	0	0.00	74.80	0.1	22,994	0.00%
2021/10/20	20	74.30	5	74.40	74.30	15	23,928	0.06%
2021/10/19	150	75.00	0	0.00	74.80	150	24,513	0.61%	大買/鉅額交易
2021/10/15	0	0.00	2	75.10	75.10	-2	25,417	-0.01%
2021/10/13	3	74.27	0	0.00	74.50	3	26,599	0.01%
2021/10/12	2	73.60	0	0.00	74.80	2	27,409	0.01%
2021/10/08	3	75.10	0	0.00	75.30	3	27,716	0.01%
2021/10/07	1	75.80	4	76.15	75.50	-3	28,192	-0.01%
2021/10/06	12	73.98	0	0.00	74.70	12	28,474	0.04%
2021/10/05	8	73.45	100	72.93	73.80	-92	29,237	-0.31%
2021/10/04	0.1	74.90	1	75.10	74.40	-0.9	29,236	0.00%
2021/10/01	5.1	75.16	0	0.00	75.40	5.1	29,267	0.02%
2021/09/30	0	0.00	3	76.73	76.70	-3	28,911	-0.01%
2021/09/29	7	76.70	2	76.70	76.70	5	28,935	0.02%
2021/09/28	0.1	77.50	0	0.00	77.50	0.1	28,835	0.00%
2021/09/24	0	0.00	0	77.80	77.50	0	28,910	0.00%
2021/09/22	5.1	76.57	3	76.80	77.10	2.1	29,044	0.01%
2021/09/17	0.1	79.10	0	0.00	78.80	0.1	28,590	0.00%
2021/09/16	1	80.60	10	81.60	80.70	-9	28,189	-0.03%
2021/09/15	6.2	80.76	1	81.30	81.40	5.2	28,051	0.02%
2021/09/14	10	80.80	1	82.20	80.80	9	27,943	0.03%
2021/09/13	8	81.44	27	81.65	81.40	-19	27,843	-0.07%
2021/09/09	0.1	77.10	20	76.90	77.40	-20	28,035	-0.07%
2021/09/08	22	77.30	50	76.96	77.40	-28	27,917	-0.10%
2021/09/07	3.1	78.23	40	78.26	78.10	-36.9	27,716	-0.13%
2021/09/06	111	78.02	0.1	79.00	77.20	111	27,656	0.40%	大買/鉅額交易
2021/09/03	0.1	84.50	10	84.45	84.80	-9.9	27,059	-0.04%
2021/09/02	1	82.60	1	83.70	82.70	0	26,702	0.00%
2021/09/01	15.1	84.57	2	84.60	84.20	13.1	26,371	0.05%
2021/08/31	0.1	84.80	0	0.00	85.00	0.1	26,181	0.00%
2021/08/30	5.1	84.01	0.1	84.10	84.80	5	25,889	0.02%
2021/08/27	110.1	82.90	2.2	83.28	83.50	107.9	25,694	0.42%	大買/鉅額交易
2021/08/26	2	81.10	5	81.30	81.30	-3	25,664	-0.01%
2021/08/24	6.5	78.75	0	0.00	80.40	6.5	25,725	0.03%
2021/08/23	1	78.30	30	79.10	79.00	-29	25,584	-0.11%
2021/08/20	0	76.60	0	0.00	76.50	0	25,472	0.00%
2021/08/18	0	77.80	0	0.00	78.00	0	25,902	0.00%
2021/08/16	1	76.30	0	0.00	76.50	1	25,957	0.00%
2021/08/11	0.1	77.70	61	78.95	79.20	-60.9	27,129	-0.22%
2021/08/10	0	0.00	2	76.20	76.00	-2	27,455	-0.01%
2021/08/06	12.1	75.60	0	0.00	76.00	12.1	28,733	0.04%
2021/08/05	3	76.00	0	0.00	76.30	3	29,698	0.01%
2021/08/04	40	76.13	0	0.00	76.30	40	31,868	0.13%
2021/08/02	3	74.77	0	0.00	76.50	3	34,382	0.01%
2021/07/30	0	0.00	3	74.90	75.00	-3	34,549	-0.01%
2021/07/29	6	75.57	0	0.00	75.80	6	34,671	0.02%
2021/07/28	9	75.26	0	0.00	75.60	9	35,189	0.03%
2021/07/27	2.3	76.39	49	76.07	76.40	-46.7	35,754	-0.13%
2021/07/26	51.1	80.20	23	79.07	78.50	28.1	36,651	0.08%
2021/07/23	0	84.00	0	0.00	85.00	0	35,783	0.00%
2021/07/22	0	0.00	36.2	83.90	84.10	-36.2	35,413	-0.10%
2021/07/21	26	81.74	22	81.90	81.80	4	35,067	0.01%
2021/07/20	21.1	81.35	30.1	81.70	81.50	-9	35,157	-0.03%
2021/07/19	24	82.88	32	83.42	83.00	-8	34,832	-0.02%
2021/07/16	12.8	80.71	6	82.01	82.90	6.8	34,503	0.02%
2021/07/15	3	79.43	25	79.44	79.50	-22	33,951	-0.06%
2021/07/14	3	77.73	3	77.00	78.10	0	33,901	0.00%
2021/07/13	1	76.50	9	76.90	76.20	-8	33,916	-0.02%
2021/07/12	21.3	76.56	9.7	78.14	76.10	11.6	33,786	0.03%
2021/07/08	28	74.34	16	74.61	74.80	12	33,692	0.04%
2021/07/06	0.1	73.70	6	73.90	73.70	-5.9	34,220	-0.02%
2021/07/05	0	0.00	10	73.70	73.90	-10	34,315	-0.03%
2021/07/02	0.1	73.30	0.3	73.50	72.90	-0.2	34,431	0.00%
2021/07/01	0	73.40	30	73.77	73.40	-30	34,570	-0.09%
2021/06/30	0	0.00	4	73.80	73.90	-4	34,764	-0.01%
2021/06/29	0.1	72.75	0.1	72.60	72.60	0	35,045	0.00%
2021/06/28	0	0.00	2	73.15	73.20	-2	35,424	-0.01%
2021/06/25	0	0.00	4	73.18	72.90	-4	35,800	-0.01%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	0.1	71.50	0	0.00	71.80	0.1	36,140	0.00%
2021/06/22	1	70.60	1	70.50	70.70	0	36,335	0.00%
2021/06/21	35	69.87	12	69.90	70.00	23	36,352	0.06%
2021/06/18	15.1	71.70	0.5	72.00	71.30	14.6	36,089	0.04%
2021/06/15	2	73.00	3.3	73.03	73.00	-1.2	36,476	0.00%
2021/06/11	23.7	74.12	2.2	73.91	73.80	21.5	36,693	0.06%
2021/06/10	1	73.80	0	0.00	73.80	1	36,729	0.00%
2021/06/09	2	73.20	1	73.10	72.90	1	37,125	0.00%
2021/06/07	0	0.00	7	72.74	73.20	-7	38,854	-0.02%
2021/06/04	1	72.70	0.1	72.90	72.90	0.9	39,203	0.00%
2021/06/03	17	73.55	5.2	73.72	73.60	11.8	39,914	0.03%
2021/06/02	6	74.05	1.2	73.35	74.50	4.8	40,087	0.01%
2021/06/01	11	72.42	0	0.00	73.00	11	39,920	0.03%
2021/05/31	0.1	72.10	2	71.90	72.30	-1.9	40,115	0.00%
2021/05/28	1.2	72.00	11	72.20	72.00	-9.8	40,194	-0.02%
2021/05/27	13	70.48	11.3	70.53	71.60	1.7	40,267	0.00%
2021/05/26	10	71.40	0	0.00	71.60	10	40,456	0.02%
2021/05/25	3	71.87	10.7	71.91	71.90	-7.7	41,177	-0.02%
2021/05/24	1	71.30	1	71.90	72.00	0	41,309	0.00%
2021/05/21	49	73.34	29	73.08	72.00	20	41,400	0.05%
2021/05/20	16.1	70.14	18	70.11	70.20	-1.9	40,820	0.00%
2021/05/19	14.1	70.79	12	70.83	70.60	2.1	40,702	0.01%
2021/05/18	10	70.93	26	70.87	71.40	-16	40,660	-0.04%
2021/05/17	21	66.61	113	66.02	65.60	-92	40,601	-0.23%	大賣/
2021/05/14	15	69.61	18	69.76	69.60	-3	39,774	-0.01%
2021/05/13	115.1	69.84	10	69.63	68.60	105.1	39,246	0.27%	大買/鉅額交易
2021/05/12	22.1	70.23	33	69.45	70.00	-10.9	38,421	-0.03%
2021/05/11	19.9	76.50	15	76.47	74.80	4.9	36,694	0.01%
2021/05/10	34.1	75.51	27	76.12	76.60	7.1	35,260	0.02%
2021/05/07	0	0.00	22	69.90	70.80	-22	34,384	-0.06%
2021/05/06	1	69.40	5	69.48	69.60	-4	34,193	-0.01%
2021/05/05	15	69.15	3	69.90	69.50	12	33,736	0.04%
2021/05/04	9	67.53	15	68.61	67.40	-6	33,156	-0.02%
2021/05/03	21.1	69.77	85.9	70.14	68.80	-64.8	32,463	-0.20%
2021/04/28	1	65.60	1	64.90	65.10	0	30,854	0.00%
2021/04/27	0	0.00	1.1	64.21	64.90	-1.1	30,724	0.00%
2021/04/26	30	64.10	7.1	63.75	64.10	22.9	30,536	0.07%
2021/04/23	0	0.00	1	61.40	61.30	-1	30,234	0.00%
2021/04/22	4.1	61.12	3	61.30	61.10	1.1	30,326	0.00%
2021/04/21	2	61.25	1.3	61.48	61.40	0.7	30,017	0.00%
2021/04/20	9.1	61.86	0	0.00	61.80	9.1	30,043	0.03%
2021/04/19	27	60.43	16	61.69	61.80	11	30,178	0.04%
2021/04/16	1	59.70	1	59.60	60.00	0	30,110	0.00%
2021/04/15	2	58.80	17.4	58.84	60.00	-15.4	30,284	-0.05%
2021/04/14	20	57.00	1	57.30	57.10	19	29,598	0.06%
2021/04/13	1	58.60	1	58.10	57.80	0	29,559	0.00%
2021/04/12	0	0.00	2	57.75	58.00	-2	29,197	-0.01%
2021/04/09	0	0.00	4	56.50	56.40	-4	28,971	-0.01%
2021/04/08	5	57.00	0	0.00	56.90	5	28,985	0.02%
2021/04/07	1	57.00	0	0.00	57.50	1	29,180	0.00%
2021/04/06	4	57.60	4	58.00	57.30	0	28,913	0.00%
2021/04/01	1	57.60	7.1	57.66	57.80	-6.1	28,624	-0.02%
2021/03/31	0	0.00	14	57.70	56.80	-14	28,086	-0.05%
2021/03/26	10	55.62	1	56.00	55.50	9	27,328	0.03%
2021/03/25	0	0.00	2.3	55.24	55.30	-2.3	27,357	-0.01%
2021/03/24	15	55.00	3	55.07	54.40	12	27,212	0.04%
2021/03/22	0	0.00	6	53.90	53.90	-6	26,920	-0.02%
2021/03/19	21	53.50	0	0.00	53.70	21	27,234	0.08%
2021/03/18	7	54.54	2	54.55	54.40	5	26,995	0.02%
2021/03/17	2.3	54.51	0	0.00	54.50	2.3	27,457	0.01%
2021/03/16	0	0.00	1	55.40	55.40	-1	27,420	0.00%
2021/03/12	3	54.80	6	54.87	54.90	-3	27,099	-0.01%
2021/03/11	1	55.20	7.1	55.88	55.40	-6.1	26,922	-0.02%
2021/03/10	1	53.60	8	53.66	54.00	-7	25,773	-0.03%
2021/03/09	4	53.48	14.3	53.24	53.70	-10.3	25,454	-0.04%
2021/03/05	5	50.40	0	0.00	50.80	5	24,534	0.02%
2021/03/04	22.1	50.54	10	50.70	50.60	12.1	25,238	0.05%
2021/03/03	0	0.00	2	51.00	51.00	-2	25,089	-0.01%
2021/03/02	0	0.00	1	51.00	50.10	-1	24,982	0.00%
2021/02/26	220.1	50.69	0	0.00	49.90	220.1	24,694	0.89%	大買/鉅額交易
2021/02/25	3.3	51.73	8	51.75	51.70	-4.7	23,847	-0.02%
2021/02/24	0.3	49.95	10	50.00	50.00	-9.7	23,128	-0.04%
2021/02/23	1	49.50	2	49.78	49.75	-1	22,937	0.00%
2021/02/22	1	49.40	0	0.00	48.95	1	22,702	0.00%
2021/02/19	1	48.85	2	48.95	49.10	-1	22,644	0.00%
2021/02/18	1	49.80	61	49.20	49.20	-60	22,724	-0.26%
2021/02/17	10	49.40	30	48.35	48.90	-20	22,516	-0.09%
2021/02/05	0	0.00	1	47.10	46.90	-1	21,815	0.00%
2021/02/04	0.2	47.15	1	47.05	47.10	-0.8	22,053	0.00%
2021/02/03	0	0.00	0.5	47.40	47.60	-0.5	22,835	0.00%
2021/02/02	0	0.00	4	47.35	47.25	-4	22,979	-0.02%
2021/01/29	5.2	45.78	0	0.00	45.55	5.2	22,644	0.02%
2021/01/28	2	46.00	0	0.00	46.20	2	22,410	0.01%
2021/01/27	0	0.00	1	46.80	46.80	-1	22,191	0.00%
2021/01/26	2	46.80	0	0.00	46.50	2	22,119	0.01%
2021/01/25	0	0.00	3	47.48	47.40	-3	21,928	-0.01%
2021/01/22	1	46.50	0	0.00	46.25	1	21,726	0.00%
2021/01/21	4	46.35	0	0.00	46.20	4	21,634	0.02%
2021/01/20	1.1	46.24	0	0.00	46.20	1.1	21,583	0.01%
2021/01/18	8	46.93	2	46.90	46.95	6	21,305	0.03%
2021/01/15	9.1	48.00	3	48.00	47.60	6.1	21,046	0.03%
2021/01/14	4	48.29	0	0.00	48.45	4	20,910	0.02%
2021/01/13	1	48.10	2	48.10	48.30	-1	20,703	0.00%
2021/01/12	10	47.90	5	48.41	47.75	5	20,349	0.02%
2021/01/11	21	47.00	16	47.74	47.40	5	19,832	0.03%
2021/01/08	0	0.00	3	47.20	47.45	-3	19,420	-0.02%
2021/01/07	0	0.00	2	46.30	46.20	-2	18,928	-0.01%
2021/01/04	50	46.15	1	46.35	46.25	49	18,599	0.26%
2020/12/31	17	46.85	2	46.90	46.75	15	18,506	0.08%
2020/12/30	30	46.57	144	46.95	46.90	-114	18,315	-0.62%	大賣/鉅額交易
2020/12/25	111	45.55	0	0.00	45.50	111	18,122	0.61%	大買/鉅額交易
2020/12/24	0	0.00	100	45.80	45.55	-100	18,141	-0.55%
2020/12/23	1	44.50	2	44.75	44.80	-1	17,948	-0.01%
2020/12/22	4	45.23	2	45.20	44.90	2	17,960	0.01%
2020/12/21	103	45.46	1	45.50	45.50	102	18,211	0.56%	大買/鉅額交易
2020/12/18	3	46.22	6	46.63	46.00	-3	18,064	-0.02%
2020/12/17	0	0.00	8	46.25	46.20	-8	17,979	-0.04%
2020/12/15	3	46.07	2	46.20	45.85	1	18,040	0.01%
2020/12/14	5	47.74	4	47.13	47.30	1	17,640	0.01%
2020/12/11	121	46.73	148	47.41	47.20	-27	17,326	-0.16%	大買/大賣/
2020/12/10	0	0.00	5	45.56	45.65	-5	16,697	-0.03%
2020/12/09	0	0.00	20	44.95	45.10	-20	16,532	-0.12%
2020/12/08	0	0.00	18	45.04	45.40	-18	16,584	-0.11%
2020/12/07	2	45.38	8.1	45.40	45.60	-6.1	16,494	-0.04%
2020/12/04	0	0.00	9	45.03	45.15	-9	16,320	-0.06%
2020/12/01	2	44.55	1	44.65	44.80	1	15,675	0.01%
2020/11/30	3	44.88	0	0.00	44.30	3	15,570	0.02%
2020/11/26	20	45.55	2	45.58	45.60	18	14,746	0.12%
2020/11/25	0	0.00	3	45.00	45.15	-3	14,672	-0.02%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/23	0	0.00	2	45.05	45.50	-2	14,581	-0.01%
2020/11/20	2.1	44.62	0	0.00	44.90	2.1	14,590	0.01%
2020/11/16	6	45.58	1	45.60	45.55	5	14,813	0.03%
2020/11/12	1	45.05	4	45.04	45.20	-3	14,647	-0.02%
2020/11/11	0	0.00	17	44.96	45.55	-17	14,376	-0.12%
2020/11/10	0	0.00	2	43.63	43.60	-2	13,554	-0.01%
2020/11/09	0	0.00	17	42.27	42.70	-17	13,328	-0.13%
2020/11/06	0	0.00	4	41.90	41.95	-4	13,253	-0.03%
2020/11/05	0	0.00	160	41.75	41.65	-160	13,504	-1.18%	大賣/鉅額交易
2020/11/04	110	41.51	4	41.60	41.65	106	13,527	0.78%	大買/鉅額交易
2020/11/03	0	0.00	2	41.55	41.60	-2	13,592	-0.01%
2020/11/02	0	0.00	0.1	41.45	41.45	-0.1	13,664	0.00%
2020/10/30	1	40.50	0	0.00	40.70	1	13,672	0.01%
2020/10/29	56	40.75	0	0.00	40.75	56	13,549	0.41%
2020/10/28	1.1	41.13	0	0.00	41.35	1.1	13,517	0.01%
2020/10/27	3	41.35	0	0.00	41.30	3	13,626	0.02%
2020/10/26	0	0.00	200	41.60	41.70	-200	13,648	-1.47%	大賣/鉅額交易
2020/10/23	100	41.40	0	0.00	41.40	100	13,717	0.73%
2020/10/22	0	0.00	100	41.60	41.50	-100	13,769	-0.73%
2020/10/20	4	41.35	0	0.00	41.40	4	13,680	0.03%
2020/10/15	203	41.36	0	0.00	41.30	203	13,830	1.47%	大買/鉅額交易
2020/10/14	0	0.00	105	41.75	41.80	-105	13,725	-0.77%	大賣/鉅額交易
2020/10/13	7	41.40	2	41.70	41.45	5	13,582	0.04%
2020/10/12	2	41.35	0	0.00	41.45	2	13,601	0.01%
2020/10/08	5	41.05	0	0.00	41.05	5	13,607	0.04%
2020/10/07	100	41.35	0	0.00	41.15	100	13,557	0.74%
2020/10/06	5	41.52	0	0.00	41.50	5	13,534	0.04%
2020/10/05	5	41.29	0	0.00	41.20	5	13,460	0.04%
2020/09/29	0	0.00	6	41.69	41.65	-6	13,566	-0.04%
2020/09/25	2	40.80	5	40.92	40.80	-3	13,727	-0.02%
2020/09/24	10	41.01	1	40.65	40.60	9	13,700	0.07%
2020/09/22	3	41.85	0	0.00	41.90	3	13,140	0.02%
2020/09/21	2	42.43	0	0.00	42.40	2	13,295	0.02%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/17	3	43.30	0	0.00	43.25	3	13,119	0.02%
2020/09/16	0	0.00	10	43.75	43.75	-10	13,096	-0.08%
2020/09/14	148	43.64	12	43.65	43.65	136	13,087	1.04%	大買/鉅額交易
2020/09/11	1	43.45	4	43.43	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	2	42.50	43.05	-2	12,965	-0.02%
2020/09/09	4	41.93	0	0.00	42.25	4	12,854	0.03%
2020/09/07	0	0.00	2	42.80	42.45	-2	12,905	-0.02%
2020/09/04	2	42.15	1	42.15	42.45	1	13,169	0.01%
2020/09/03	5	42.30	2	42.50	42.75	3	13,311	0.02%
2020/09/02	2	42.20	0	0.00	42.20	2	13,346	0.01%
2020/08/31	5	42.90	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0.6	43.25	0	0.00	43.30	0.6	13,213	0.00%
2020/08/27	5	43.20	0	0.00	43.10	5	13,266	0.04%
2020/08/26	2.1	43.20	1	43.15	43.40	1.1	13,235	0.01%
2020/08/25	1	43.60	117	43.15	43.40	-116	13,156	-0.88%	大賣/鉅額交易
2020/08/24	0.1	41.75	0	0.00	41.70	0.1	12,833	0.00%
2020/08/21	2	41.40	0.2	41.80	41.80	1.8	12,897	0.01%
2020/08/20	7	41.73	0	0.00	41.40	7	12,766	0.05%
2020/08/19	5	43.05	15	43.08	42.75	-10	12,709	-0.08%
2020/08/17	0	0.00	10	42.12	42.50	-10	12,560	-0.08%
2020/08/14	2	41.60	0	0.00	41.85	2	12,580	0.02%
2020/08/13	0	0.00	5	42.20	42.00	-5	12,658	-0.04%
2020/08/12	4	41.80	1	41.85	41.85	3	12,773	0.02%
2020/08/11	4	41.75	0	0.00	41.75	4	12,660	0.03%
2020/08/10	0	0.00	2	41.60	41.75	-2	12,546	-0.02%
2020/08/07	2	41.20	0	0.00	41.15	2	12,544	0.02%
2020/08/06	0	0.00	16	41.54	41.55	-16	12,531	-0.13%
2020/08/04	12	41.30	0	0.00	41.30	12	12,604	0.10%
2020/08/03	7	41.51	0	0.00	41.25	7	12,627	0.06%
2020/07/31	8	41.66	0	0.00	41.75	8	12,603	0.06%
2020/07/29	0	0.00	6	42.38	41.80	-6	12,418	-0.05%
2020/07/28	0	0.00	1	41.65	41.70	-1	12,617	-0.01%
2020/07/24	3	42.07	0	0.00	42.00	3	12,880	0.02%
2020/07/21	0.1	42.50	0	0.00	42.50	0.1	12,846	0.00%
2020/07/13	0	0.00	2	43.05	43.00	-2	13,365	-0.01%
2020/07/10	2	42.45	0	0.00	42.40	2	13,490	0.01%
2020/07/09	10	42.85	0	0.00	42.80	10	13,702	0.07%
2020/07/07	3	43.27	0	0.00	43.30	3	13,722	0.02%
2020/07/06	0	0.00	7	43.30	43.30	-7	13,742	-0.05%
2020/07/03	3	42.80	2	42.40	42.80	1	13,867	0.01%
2020/07/01	0	0.00	5	42.35	42.30	-5	14,311	-0.03%
2020/06/30	4	43.85	0	0.00	43.90	4	14,307	0.03%
2020/06/29	6	43.68	0	0.00	43.80	6	14,241	0.04%
2020/06/17	0	0.00	5	44.10	44.30	-5	15,019	-0.03%
2020/06/12	11	42.95	0	0.00	43.25	11	16,407	0.07%
2020/06/11	16	43.62	8	44.89	43.60	8	16,848	0.05%
2020/06/10	0	0.00	2	44.75	44.60	-2	17,044	-0.01%
2020/06/08	0	0.00	7	43.86	43.85	-7	18,181	-0.04%
2020/06/05	0.1	43.50	5	43.55	43.50	-4.9	18,324	-0.03%
2020/06/04	0	0.00	2	43.45	43.55	-2	18,566	-0.01%
2020/06/03	0	0.00	7	43.51	43.55	-7	18,973	-0.04%
2020/05/27	0	0.00	1	42.65	42.65	-1	18,852	-0.01%
2020/05/22	1	41.70	1.4	42.07	41.70	-0.4	18,881	0.00%
2020/05/21	5	42.19	230	42.26	42.70	-225	18,910	-1.19%	大賣/鉅額交易
2020/05/20	0	0.00	2	42.25	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	8	41.89	42.00	-8	18,690	-0.04%
2020/05/15	1	41.10	0	0.00	41.15	1	18,430	0.01%
2020/05/13	9	40.97	0	0.00	40.95	9	18,156	0.05%
2020/05/11	0	0.00	13	41.25	41.20	-13	18,225	-0.07%
2020/05/08	0	0.00	10	40.70	40.65	-10	18,241	-0.05%
2020/05/05	0	0.00	1	40.65	40.65	-1	18,380	-0.01%
2020/05/04	26	40.57	0	0.00	40.75	26	18,411	0.14%
2020/04/30	220	41.91	29	41.81	42.30	191	18,225	1.05%	大買/鉅額交易
2020/04/29	17	41.24	5	40.55	41.05	12	18,188	0.07%
2020/04/27	0	0.00	5	40.20	40.10	-5	18,723	-0.03%
2020/04/21	9	39.13	2	39.10	39.00	7	18,670	0.04%
2020/04/15	0	0.00	5	40.85	41.05	-5	18,295	-0.03%
2020/04/14	0	0.00	1	40.40	40.65	-1	18,190	-0.01%
2020/04/13	6	39.60	8	39.88	39.50	-2	18,003	-0.01%
2020/04/10	3	38.40	18	39.19	39.20	-15	17,881	-0.08%
2020/04/09	10	38.10	0	0.00	38.20	10	17,767	0.06%
2020/04/08	0	0.00	1	37.70	37.95	-1	17,642	-0.01%
2020/04/07	1	37.15	0	0.00	37.25	1	17,403	0.01%
2020/04/06	4	37.05	0	0.00	37.30	4	17,181	0.02%
2020/04/01	2	37.35	0	0.00	37.40	2	16,908	0.01%
2020/03/31	2	37.95	2	37.75	37.55	0	16,767	0.00%
2020/03/30	2	37.75	4	37.78	37.90	-2	16,494	-0.01%
2020/03/27	0	0.00	11	38.36	38.30	-11	16,359	-0.07%
2020/03/26	0	0.00	2	37.30	37.30	-2	16,114	-0.01%
2020/03/25	1	37.00	0	0.00	37.10	1	16,112	0.01%
2020/03/24	12	36.62	5	36.90	36.25	7	15,922	0.04%
2020/03/20	2	36.15	0	0.00	37.50	2	15,842	0.01%
2020/03/19	59	35.48	0	0.00	34.85	59	15,428	0.38%
2020/03/18	6	37.02	61	37.05	36.85	-55	15,332	-0.36%
2020/03/17	0	0.00	3	37.65	37.35	-3	15,127	-0.02%
2020/03/16	1.4	38.44	5	38.85	38.05	-3.6	14,810	-0.02%
2020/03/13	7	37.34	4	38.40	39.65	3	14,425	0.02%
2020/03/12	2	40.95	4.5	41.11	40.50	-2.5	13,472	-0.02%
2020/03/10	1	42.20	0	0.00	42.35	1	13,022	0.01%
2020/03/09	21	42.54	0	0.00	42.35	21	12,848	0.16%
2020/03/03	10	44.20	0	0.00	44.15	10	12,548	0.08%
2020/03/02	1	43.65	4	44.19	43.95	-3	12,678	-0.02%
2020/02/26	2	44.40	0	0.00	44.70	2	13,411	0.01%
2020/02/24	10	45.17	0	0.00	45.00	10	13,338	0.07%
2020/02/20	0.1	46.10	0	0.00	46.10	0.1	13,321	0.00%
2020/02/17	0	0.00	0.3	45.95	45.95	-0.3	13,316	0.00%
2020/02/12	0	0.00	1.3	46.47	46.35	-1.3	13,455	-0.01%
2020/02/11	0	0.00	5	45.85	46.00	-5	13,347	-0.04%
2020/02/10	0	0.00	11	45.02	45.15	-11	13,575	-0.08%
2020/02/07	4	45.30	0	0.00	45.40	4	14,026	0.03%
2020/02/06	0	0.00	4	45.70	46.00	-4	14,017	-0.03%
2020/02/05	1	44.70	4	45.15	45.40	-3	13,961	-0.02%
2020/02/04	1	44.10	0	0.00	45.05	1	13,912	0.01%
2020/01/31	2	45.08	0	0.00	45.05	2	13,806	0.01%
2020/01/30	7	45.32	2	45.20	45.00	5	13,719	0.04%
2020/01/20	0.1	47.05	8	47.09	47.10	-8	13,126	-0.06%
2020/01/17	0	0.00	2	47.00	47.15	-2	13,064	-0.02%
2020/01/16	2	46.70	0	0.00	46.90	2	12,986	0.02%
2020/01/15	1	46.95	0	0.00	46.80	1	12,907	0.01%
2020/01/14	366	46.95	4	46.95	47.00	362	12,838	2.82%	大買/鉅額交易
2020/01/13	1	46.50	11	46.81	46.80	-10	12,734	-0.08%
2020/01/09	0	0.00	2	46.00	46.00	-2	12,608	-0.02%
2020/01/07	0	0.00	1	46.20	46.30	-1	12,548	-0.01%
2020/01/06	4	46.39	0	0.00	46.40	4	12,563	0.03%
2020/01/03	0	0.00	6	46.72	46.75	-6	12,558	-0.05%
2020/01/02	4	46.39	0	0.00	46.45	4	12,533	0.03%
2019/12/27	0	0.00	4	46.69	46.75	-4	12,512	-0.03%
2019/12/26	0	0.00	25	46.45	46.50	-25	12,435	-0.20%
2019/12/25	2	46.35	0	0.00	46.45	2	12,509	0.02%
2019/12/24	0.1	46.40	0	0.00	46.50	0.1	12,542	0.00%
2019/12/23	3	46.40	0	0.00	46.65	3	12,613	0.02%
2019/12/20	0	0.00	3	46.78	46.75	-3	12,650	-0.02%
2019/12/17	12	46.28	0	0.00	46.50	12	12,454	0.10%
2019/12/16	9	46.73	0	0.00	46.60	9	12,268	0.07%
2019/12/13	0	0.00	23	46.76	47.15	-23	12,136	-0.19%
2019/12/12	0	0.00	13	46.10	46.05	-13	11,685	-0.11%
2019/12/11	0	0.00	3	45.85	45.95	-3	11,598	-0.03%
2019/12/05	2	45.45	0	0.00	45.50	2	11,663	0.02%
2019/12/04	1	44.55	0	0.00	44.80	1	11,452	0.01%
2019/12/03	0	0.00	10	44.80	44.90	-10	11,512	-0.09%
2019/12/02	2	44.55	3	44.57	44.80	-1	11,513	-0.01%
2019/11/28	0	0.00	1	45.50	45.40	-1	11,208	-0.01%
2019/11/27	2	45.90	14	45.65	45.85	-12	11,107	-0.11%
2019/11/26	0	0.00	1	46.15	46.00	-1	10,945	-0.01%
2019/11/25	10	45.90	6	45.96	46.10	4	10,286	0.04%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/13	2	45.50	0	0.00	45.30	2	10,209	0.02%
2019/11/12	0	0.00	2	45.65	45.55	-2	10,259	-0.02%
2019/11/11	4	45.15	0	0.00	45.20	4	10,222	0.04%
2019/11/07	5	45.71	0	0.00	45.50	5	10,148	0.05%
2019/11/06	0	0.00	12	45.85	45.85	-12	9,873	-0.12%
2019/11/04	2	44.95	0	0.00	44.95	2	9,414	0.02%
2019/11/01	5	44.43	0	0.00	44.55	5	9,445	0.05%
2019/10/30	0.1	45.30	0	0.00	45.45	0.1	9,452	0.00%
2019/10/28	0	45.30	0	0.00	45.30	0	9,503	0.00%
2019/10/24	0	0.00	5	45.25	45.55	-5	9,527	-0.05%
2019/10/22	5	45.40	10	45.50	45.50	-5	9,502	-0.05%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0	45.15	0	0.00	45.25	0	9,561	0.00%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/14	1	44.75	2	44.75	44.80	-1	9,512	-0.01%
2019/10/09	11	44.45	0	0.00	43.90	11	9,473	0.12%
2019/10/08	1	44.50	1	44.60	44.30	0	9,457	0.00%
2019/10/04	4	43.91	5	44.05	44.00	-1	9,453	-0.01%
2019/10/03	5	43.95	0	0.00	44.10	5	9,476	0.05%
2019/10/01	5	44.85	0	0.00	45.00	5	9,586	0.05%
2019/09/27	10	44.60	0	0.00	44.55	10	9,708	0.10%
2019/09/25	10	44.55	0	0.00	44.40	10	10,268	0.10%
2019/09/23	34	44.80	10	44.90	44.85	24	10,504	0.23%
2019/09/19	30.1	45.38	2	45.20	45.20	28.1	10,757	0.26%
2019/09/18	20.1	45.35	3	45.50	45.60	17.1	10,735	0.16%
2019/09/17	20	44.95	0	0.00	45.55	20	10,693	0.19%
2019/09/16	0	0.00	21	45.19	45.30	-21	10,762	-0.20%
2019/09/11	5	44.80	0	0.00	44.95	5	10,826	0.05%
2019/09/10	1	44.95	3	45.02	44.90	-2	10,813	-0.02%
2019/09/09	22	44.35	5	44.49	44.55	17	10,670	0.16%
2019/09/06	2	44.00	0	0.00	44.00	2	10,567	0.02%
2019/09/04	0	0.00	1	43.35	43.45	-1	10,519	-0.01%
2019/09/03	0.1	43.35	0	0.00	43.25	0.1	10,585	0.00%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/29	0.2	43.30	0	0.00	43.15	0.2	10,797	0.00%
2019/08/28	0	0.00	80	43.55	43.70	-80	10,818	-0.74%
2019/08/23	0	0.00	1	43.10	43.10	-1	10,801	-0.01%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/20	0.1	43.00	0	0.00	42.90	0.1	11,111	0.00%
2019/08/16	0	0.00	1	43.45	43.15	-1	11,048	-0.01%
2019/08/15	2	42.00	36	41.93	41.90	-34	10,942	-0.31%
2019/08/13	1	42.50	3	42.50	42.30	-2	11,116	-0.02%
2019/08/08	2	41.85	1	42.00	41.90	1	11,569	0.01%
2019/08/07	5	41.79	0	0.00	41.65	5	11,618	0.04%
2019/08/06	5	41.30	1	41.70	41.70	4	11,901	0.03%
2019/08/05	25	42.00	0	0.00	42.00	25	11,942	0.21%
2019/08/02	5	42.35	0	42.60	42.35	5	11,942	0.04%
2019/08/01	5	42.85	0	0.00	42.90	5	12,024	0.04%
2019/07/31	5	43.15	1	43.20	43.20	4	12,042	0.03%
2019/07/22	2	43.83	0	0.00	43.60	2	12,563	0.02%
2019/07/19	0	0.00	4	43.70	43.50	-4	12,593	-0.03%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	0.1	43.65	0	0.00	43.50	0.1	12,580	0.00%
2019/07/16	4	43.90	0	0.00	44.00	4	12,466	0.03%
2019/07/12	20	44.00	0	0.00	43.95	20	12,723	0.16%
2019/07/09	1	43.90	0	0.00	44.05	1	13,055	0.01%
2019/07/08	8	44.32	2	44.28	44.20	6	13,061	0.05%
2019/07/02	1	46.30	0	0.00	46.25	1	13,031	0.01%
2019/06/27	0	0.00	1	45.95	45.80	-1	12,572	-0.01%
2019/06/26	1	45.35	3	45.25	45.40	-2	12,505	-0.02%
2019/06/21	10	44.65	1	44.60	44.45	9	12,633	0.07%
2019/06/12	1	44.10	0	0.00	44.35	1	13,250	0.01%
2019/06/10	0	0.00	10	44.10	44.15	-10	13,370	-0.07%
2019/06/06	0	0.00	5	42.95	43.15	-5	13,441	-0.04%
2019/06/05	1	43.55	0	0.00	43.10	1	13,478	0.01%
2019/05/31	0	0.00	2	42.90	43.25	-2	13,432	-0.01%
2019/05/30	0	0.00	3	42.50	42.60	-3	13,379	-0.02%
2019/05/28	2	42.15	2	42.25	42.30	0	13,740	0.00%
2019/05/24	5	42.05	0	0.00	42.00	5	13,806	0.04%
2019/05/23	3	42.38	0	0.00	42.50	3	13,755	0.02%
2019/05/22	12	42.49	0	0.00	42.50	12	13,835	0.09%
2019/05/21	1	42.70	2	42.98	43.05	-1	13,864	-0.01%
2019/05/17	10	42.00	0	0.00	41.90	10	13,636	0.07%
2019/05/16	2	42.28	20	42.20	42.00	-18	13,498	-0.13%
2019/05/15	1	43.20	0	0.00	43.25	1	13,362	0.01%
2019/05/14	16	43.22	0	0.00	43.15	16	13,373	0.12%
2019/05/13	4	43.98	0	0.00	43.80	4	13,270	0.03%
2019/05/09	8	44.69	0	0.00	44.60	8	13,436	0.06%
2019/05/08	3	45.07	0	0.00	45.05	3	13,438	0.02%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/03	0	0.00	0.2	46.25	46.15	-0.2	13,628	0.00%
2019/05/02	0	0.00	11	46.12	46.40	-11	13,506	-0.08%
2019/04/29	0	0.00	1	45.55	45.70	-1	13,422	-0.01%
2019/04/26	0	0.00	3.5	45.21	45.50	-3.5	13,449	-0.03%
2019/04/24	0	0.00	1	45.40	45.40	-1	13,919	-0.01%
2019/04/23	0	0.00	1	45.20	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	1	45.20	45.25	-1	14,494	-0.01%
2019/04/18	15	44.83	0	0.00	45.00	15	14,768	0.10%
2019/04/17	4	45.20	0	0.00	45.20	4	14,610	0.03%
2019/04/16	17	45.21	0	0.00	45.30	17	14,477	0.12%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/11	2	45.50	3	45.48	45.55	-1	14,325	-0.01%
2019/04/09	0	0.00	2	45.55	45.75	-2	14,189	-0.01%
2019/04/08	2	45.45	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	3	45.95	46.00	-3	13,801	-0.02%
2019/04/01	0	0.00	2	46.00	45.60	-2	13,728	-0.01%
2019/03/28	1	44.65	1	45.10	45.10	0	13,404	0.00%
2019/03/27	11	44.98	10	45.00	44.95	1	13,331	0.01%
2019/03/26	10	45.61	0	0.00	45.50	10	13,224	0.08%
2019/03/25	2	45.75	0	0.00	45.55	2	13,349	0.01%
2019/03/22	13	46.48	50	46.65	46.40	-37	13,166	-0.28%
2019/03/21	3	46.75	6	46.80	46.90	-3	13,054	-0.02%
2019/03/20	0	0.00	14	46.95	47.15	-14	13,050	-0.11%
2019/03/19	56	46.46	45	46.83	46.95	11	12,850	0.09%
2019/03/18	0	0.00	4	45.55	46.00	-4	12,664	-0.03%
2019/03/14	0	0.00	3	45.35	45.25	-3	12,452	-0.02%
2019/03/13	0	0.00	20	45.36	45.25	-20	12,434	-0.16%
2019/03/12	0	0.00	3	45.20	45.00	-3	12,423	-0.02%
2019/03/11	5	44.55	0	0.00	44.50	5	12,436	0.04%
2019/03/08	15	44.73	0	0.00	44.70	15	12,490	0.12%
2019/03/04	22	44.73	20	45.25	45.15	2	12,921	0.02%
2019/02/26	1	45.60	20	45.61	45.45	-19	12,558	-0.15%
2019/02/25	3	45.13	0	0.00	45.30	3	12,239	0.02%
2019/02/22	7	44.99	0	0.00	45.00	7	12,147	0.06%
2019/02/21	19	44.98	0	0.00	45.10	19	12,083	0.16%
2019/02/20	24	44.98	0	0.00	45.05	24	12,003	0.20%
2019/02/19	0	0.00	2	44.85	44.85	-2	11,846	-0.02%
2019/02/18	13	44.74	0	0.00	44.75	13	11,801	0.11%
2019/02/15	10	44.50	0	0.00	44.40	10	11,767	0.08%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/12	1	44.10	0	0.00	44.30	1	11,447	0.01%
2019/02/11	3	44.43	0	0.00	44.15	3	11,317	0.03%
2019/01/25	5	44.05	0	0.00	44.00	5	10,827	0.05%
2019/01/24	5	44.05	0	0.00	44.05	5	10,643	0.05%
2019/01/22	4	44.20	0	0.00	44.25	4	10,710	0.04%
2019/01/21	6	44.32	0	0.00	44.30	6	10,736	0.06%
2019/01/18	5	43.94	0	0.00	44.15	5	10,904	0.05%
2019/01/17	10	43.90	0	0.00	44.05	10	11,002	0.09%
2019/01/16	24	44.13	0	0.00	44.00	24	10,922	0.22%
2019/01/15	4	44.65	0	0.00	44.60	4	10,614	0.04%
2019/01/14	12	45.09	0	0.00	45.00	12	10,342	0.12%
2019/01/11	7	46.04	0	0.00	45.95	7	10,140	0.07%
2019/01/02	6	46.20	0	0.00	46.10	6	11,063	0.05%
2018/12/27	10	46.90	0	0.00	46.95	10	11,424	0.09%
2018/12/25	0	0.00	1	46.25	46.50	-1	11,742	-0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	3	47.05	0	0.00	47.05	3	12,555	0.02%
2018/12/18	0	0.00	1	47.20	47.05	-1	12,666	-0.01%
2018/12/14	10	47.55	0	0.00	47.45	10	13,129	0.08%
2018/12/12	1	47.60	0	0.00	47.55	1	13,095	0.01%
2018/12/11	9	47.27	0	0.00	47.25	9	13,061	0.07%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/05	5	48.41	0	0.00	48.35	5	12,874	0.04%
2018/12/04	5	48.50	0	0.00	48.75	5	12,872	0.04%
2018/11/30	15	48.75	0	0.00	48.80	15	12,724	0.12%
2018/11/29	3	48.83	0	0.00	48.60	3	12,537	0.02%
2018/11/28	3	49.07	0	0.00	48.85	3	12,400	0.02%
2018/11/27	7	49.24	0	0.00	49.10	7	12,281	0.06%
2018/11/26	3	50.20	5	50.90	49.90	-2	12,278	-0.02%
2018/11/21	4	50.33	0	0.00	50.70	4	12,268	0.03%
2018/11/19	0	0.00	5	51.34	51.50	-5	12,437	-0.04%
2018/11/15	0	50.70	0	0.00	51.10	0	12,432	0.00%
2018/11/13	0	0.00	6	50.20	51.00	-6	12,510	-0.05%
2018/11/12	0	0.00	2	50.90	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	5	51.00	51.10	-5	12,793	-0.04%
2018/11/07	0	0.00	8	50.06	50.30	-8	12,670	-0.06%
2018/11/06	0	0.00	5	49.71	49.80	-5	12,719	-0.04%
2018/11/02	0	0.00	1	48.65	48.90	-1	12,682	-0.01%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/30	0	0.00	7	47.50	47.50	-7	12,580	-0.06%
2018/10/29	6	47.18	10	47.00	46.90	-4	12,550	-0.03%
2018/10/26	15	46.72	0	0.00	47.10	15	12,485	0.12%
2018/10/25	17	48.20	1	48.55	48.00	16	12,226	0.13%
2018/10/24	0	0.00	7	49.46	49.15	-7	12,250	-0.06%
2018/10/23	10	49.50	0	0.00	49.55	10	12,184	0.08%
2018/10/11	16	50.10	0	0.00	49.65	16	11,865	0.13%
2018/10/05	3	50.40	0	0.00	50.90	3	11,086	0.03%
2018/10/04	0	51.60	0	0.00	51.60	0	10,810	0.00%
2018/10/03	0	0.00	1	52.10	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	5	52.10	52.10	-5	10,636	-0.05%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/27	0	0.00	5	51.70	51.90	-5	10,330	-0.05%
2018/09/26	0	0.00	10	51.00	51.00	-10	10,162	-0.10%
2018/09/25	0	0.00	1	51.40	51.10	-1	10,326	-0.01%
2018/09/21	0	0.00	6	51.32	51.10	-6	10,288	-0.06%
2018/09/20	0	0.00	11	50.41	50.40	-11	9,862	-0.11%
2018/09/19	0	0.00	2	50.25	50.30	-2	9,754	-0.02%
2018/09/11	3	49.58	0	0.00	49.80	3	11,015	0.03%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	0.5	50.90	50.90	-0.5	11,548	0.00%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/10	10	50.80	0	0.00	50.90	10	12,319	0.08%
2018/08/08	0	0.00	2	50.70	50.70	-2	12,640	-0.02%
2018/08/07	0	0.00	1	50.70	50.50	-1	12,772	-0.01%
2018/08/06	4	50.50	0	0.00	50.40	4	12,831	0.03%
2018/08/02	0	0.00	3	50.20	50.20	-3	13,141	-0.02%
2018/08/01	0	0.00	5	50.90	51.00	-5	13,112	-0.04%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/30	5	50.10	0	0.00	50.40	5	12,966	0.04%
2018/07/26	3	50.17	0	0.00	50.30	3	13,168	0.02%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/23	0	0.00	1	50.60	51.00	-1	13,077	-0.01%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/18	0	0.00	0.2	50.80	50.80	-0.2	13,137	0.00%
2018/07/17	2	50.80	0	0.00	50.80	2	13,139	0.02%
2018/07/16	0	0.00	2	50.80	50.70	-2	13,165	-0.02%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	0	0.00	7	50.00	50.30	-7	13,360	-0.05%
2018/07/10	5	50.40	0	0.00	50.50	5	13,348	0.04%
2018/07/09	0	0.00	3	50.10	50.10	-3	13,363	-0.02%
2018/07/06	3	49.35	0	0.00	49.45	3	13,375	0.02%
2018/07/05	3	49.80	0	0.00	49.80	3	13,409	0.02%
2018/07/03	1	50.30	3	50.50	50.00	-2	13,638	-0.01%
2018/06/27	1	50.60	1	50.90	50.50	0	13,279	0.00%
2018/06/26	6	51.12	0	0.00	50.90	6	13,056	0.05%
2018/06/25	3	53.30	7	53.21	53.20	-4	12,832	-0.03%
2018/06/22	0	0.00	1.8	53.64	53.70	-1.8	12,586	-0.01%
2018/06/20	0	0.00	30	53.57	53.70	-30	12,714	-0.24%
2018/06/15	1	53.20	0	0.00	53.70	1	12,431	0.01%
2018/06/14	3	53.17	10	53.50	52.90	-7	12,213	-0.06%
2018/06/13	0	0.00	1	53.80	54.00	-1	12,056	-0.01%
2018/06/12	1	53.50	0	0.00	53.50	1	12,349	0.01%
2018/06/08	1	53.80	1	53.70	53.80	0	12,317	0.00%
2018/06/07	0	0.00	2	53.50	54.00	-2	12,354	-0.02%
2018/06/06	0.1	53.10	1	53.30	53.30	-1	12,473	-0.01%
2018/05/31	2	51.75	2	52.00	52.10	0	12,376	0.00%
2018/05/30	3	51.43	0	0.00	51.20	3	12,242	0.02%
2018/05/29	5.1	53.00	0	0.00	52.80	5.1	12,296	0.04%
2018/05/28	0	0.00	0	53.10	53.30	0	12,441	0.00%
2018/05/23	1	53.00	1	53.50	53.30	0	12,693	0.00%
2018/05/22	0	0.00	3	53.67	53.70	-3	12,665	-0.02%
2018/05/21	0	0.00	1	53.30	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	5	52.70	52.90	-5	12,560	-0.04%
2018/05/16	1	52.10	3	52.07	52.20	-2	12,388	-0.02%
2018/05/11	0	0.00	5	51.40	51.80	-5	12,840	-0.04%
2018/05/09	0	0.00	4	50.78	50.70	-4	12,756	-0.03%
2018/05/08	1	50.20	0.1	50.70	50.70	0.9	12,895	0.01%
2018/05/04	3	50.30	0	0.00	50.10	3	12,970	0.02%
2018/04/30	0	0.00	2	51.00	51.00	-2	13,175	-0.02%
2018/04/27	10	50.65	3	50.70	50.80	7	13,174	0.05%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/18	4	50.23	0	0.00	50.00	4	14,012	0.03%
2018/04/17	0	0.00	1	49.95	49.95	-1	14,128	-0.01%
2018/04/16	40	50.68	83	50.57	50.60	-43	14,244	-0.30%
2018/04/11	0	0.00	7	51.34	51.00	-7	14,669	-0.05%
2018/04/10	0	0.00	8	50.85	51.00	-8	14,659	-0.05%
2018/04/03	7	49.89	0	0.00	49.90	7	14,590	0.05%
2018/03/30	5	50.30	0	0.00	50.10	5	14,685	0.03%
2018/03/29	1	50.30	0	0.00	50.10	1	14,706	0.01%
2018/03/28	8	50.15	2	50.10	50.30	6	14,603	0.04%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/26	15	50.33	2	50.40	50.40	13	14,557	0.09%
2018/03/23	25	50.52	0	0.00	50.30	25	14,657	0.17%
2018/03/22	0	0.00	3	51.70	51.80	-3	14,418	-0.02%
2018/03/21	0	0.00	2	51.70	51.50	-2	14,331	-0.01%
2018/03/16	3	51.00	5	51.46	51.70	-2	14,383	-0.01%
2018/03/15	0	0.00	1	51.20	51.20	-1	14,121	-0.01%
2018/03/14	0	0.00	4.3	51.60	51.60	-4.3	14,138	-0.03%
2018/03/13	3.1	51.37	0	0.00	51.60	3.1	14,188	0.02%
2018/03/12	8	51.91	9	51.84	51.80	-1	14,194	-0.01%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/08	1	50.60	40	50.53	50.40	-39	14,429	-0.27%
2018/03/07	8	50.56	0	0.00	50.30	8	14,758	0.05%
2018/03/05	9	50.51	0	0.00	50.10	9	15,600	0.06%
2018/03/02	4	51.03	0	0.00	50.80	4	15,494	0.03%
2018/03/01	1	51.80	2	51.85	52.20	-1	15,358	-0.01%
2018/02/26	0	0.00	11	52.57	52.20	-11	15,360	-0.07%
2018/02/23	1	52.10	0	0.00	52.30	1	15,567	0.01%
2018/02/21	0	0.00	0.7	51.90	51.90	-0.7	16,922	0.00%
2018/02/12	1	51.20	5	51.08	51.00	-4	16,782	-0.02%
2018/02/09	3	49.85	0	0.00	50.20	3	16,786	0.02%
2018/02/08	0	0.00	9	50.78	50.60	-9	16,607	-0.05%
2018/02/07	2	50.80	7	50.86	50.20	-5	16,574	-0.03%
2018/02/06	29	49.84	0	0.00	49.20	29	16,301	0.18%
2018/02/05	4	52.05	0	0.00	52.10	4	15,858	0.03%
2018/02/02	0	53.30	0	0.00	53.40	0	15,666	0.00%
2018/02/01	0	53.90	0	0.00	54.00	0	15,579	0.00%
2018/01/29	0	0.00	1	53.50	54.00	-1	15,380	-0.01%
2018/01/26	1	53.00	0	0.00	53.20	1	15,407	0.01%
2018/01/25	0	0.00	1	53.40	53.40	-1	15,563	-0.01%
2018/01/24	0	0.00	2	52.80	52.80	-2	15,373	-0.01%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/19	99	53.47	21	53.41	53.90	78	15,384	0.51%
2018/01/18	0	0.00	21	54.09	53.80	-21	15,268	-0.14%
2018/01/17	1	54.00	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	1	54.60	54.80	-1	14,907	-0.01%
2018/01/15	9	54.13	16	53.98	54.10	-7	14,546	-0.05%
2018/01/11	0	0.00	1	52.80	53.00	-1	14,227	-0.01%
2018/01/10	0	0.00	50	53.13	53.00	-50	14,236	-0.35%
2018/01/09	0	0.00	10	52.50	52.50	-10	14,055	-0.07%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	30	52.17	24	51.98	52.20	6	13,900	0.04%
2018/01/04	0	0.00	2.2	51.70	51.90	-2.2	13,779	-0.02%
2018/01/03	0	0.00	3	51.50	51.50	-3	13,865	-0.02%
2018/01/02	5.4	50.71	5	50.76	51.00	0.4	13,535	0.00%