富邦金 (2881)-群益金鼎-台南券商分點個股進出

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
90.8
漲跌
▲1.5
漲幅
+1.68%
成交量
37,329張
產業
上市金融類股
2589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－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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
2024/09/20	1	89.60	3	90.27	90.80	-2	24,779	-0.01%
2024/09/19	0	0.00	2.3	89.25	89.30	-2.3	24,364	-0.01%
2024/09/18	2.1	87.48	1	87.78	87.10	1.1	24,275	0.00%
2024/09/16	3	86.53	0.5	86.80	86.80	2.5	24,356	0.01%
2024/09/13	1.2	86.64	0	0.00	86.70	1.2	24,457	0.00%
2024/09/12	12.1	85.86	0	0.00	85.80	12.1	24,581	0.05%
2024/09/11	5.3	85.32	0	85.70	85.50	5.2	24,518	0.02%
2024/09/10	4.4	86.98	1.1	87.44	86.40	3.3	24,405	0.01%
2024/09/09	12.5	85.86	0	0.00	86.00	12.5	24,202	0.05%
2024/09/06	1.2	91.63	0.3	92.72	92.50	0.9	23,818	0.00%
2024/09/05	0	92.00	0.3	92.27	92.30	-0.3	23,891	0.00%
2024/09/04	1.1	90.41	14	90.69	90.50	-13	23,916	-0.05%
2024/09/03	1	93.80	1	93.70	93.70	0	23,666	0.00%
2024/09/02	0.1	93.65	1.2	94.17	94.00	-1.2	23,793	0.00%
2024/08/30	1	91.97	0.5	92.09	91.90	0.5	23,527	0.00%
2024/08/29	0.2	91.55	0	0.00	91.30	0.2	23,260	0.00%
2024/08/28	0	0.00	1	92.00	92.00	-1	23,201	0.00%
2024/08/27	1.3	92.11	0	0.00	92.20	1.3	23,547	0.01%
2024/08/26	0.2	91.45	7.5	91.83	91.90	-7.3	23,570	-0.03%
2024/08/23	2	87.30	1	88.61	89.00	1	23,443	0.00%
2024/08/22	2.2	87.78	0.1	88.80	88.10	2.1	23,449	0.01%
2024/08/21	5	88.70	0	0.00	89.20	5	23,410	0.02%
2024/08/20	5.4	88.43	0	0.00	88.80	5.4	23,578	0.02%
2024/08/19	13	90.77	2	90.70	90.00	11	23,460	0.05%
2024/08/16	14	91.84	15.2	92.14	92.40	-1.2	23,206	-0.01%
2024/08/15	0	0.00	8	89.30	89.00	-8	22,631	-0.04%
2024/08/14	2.1	89.29	3.3	89.06	89.30	-1.2	22,604	-0.01%
2024/08/13	25	87.50	0	0.00	87.50	25	22,552	0.11%
2024/08/12	1	87.20	0	0.00	86.80	1	23,115	0.00%
2024/08/09	0.1	85.10	2	86.65	86.00	-1.9	23,645	-0.01%
2024/08/08	0	0.00	0	83.00	83.10	0	23,424	0.00%
2024/08/07	0	0.00	1.1	82.76	82.60	-1.1	23,402	0.00%
2024/08/06	2.2	79.34	0.6	81.35	80.70	1.6	23,694	0.01%
2024/08/05	6.4	81.21	24	81.79	79.00	-17.6	23,480	-0.07%
2024/08/02	1.2	86.03	0.1	86.20	86.90	1.1	22,894	0.00%
2024/08/01	0	0.00	4	87.80	88.20	-4	22,777	-0.02%
2024/07/31	0	0.00	22.3	88.78	88.20	-22.3	22,727	-0.10%
2024/07/30	0.2	86.13	0	0.00	86.50	0.2	22,520	0.00%
2024/07/29	1	87.10	17	87.15	87.20	-16	22,530	-0.07%
2024/07/26	0	0.00	14.4	84.16	84.90	-14.4	22,333	-0.06%
2024/07/23	0	0.00	3.5	84.85	85.50	-3.5	22,420	-0.02%
2024/07/22	5.3	83.48	24.2	82.90	82.60	-18.9	22,386	-0.08%
2024/07/19	15.2	86.14	3	85.90	86.10	12.2	21,848	0.06%
2024/07/18	32.1	89.84	4.3	89.76	89.90	27.8	21,122	0.13%
2024/07/17	5	91.22	1.2	92.75	91.00	3.8	20,524	0.02%
2024/07/16	0	0.00	0.2	91.50	91.70	-0.2	20,248	0.00%
2024/07/15	1.2	91.04	2	90.90	90.90	-0.9	20,299	0.00%
2024/07/12	1.1	92.64	1.4	92.00	91.90	-0.4	20,058	0.00%
2024/07/11	0.9	92.81	46	92.60	92.40	-45.1	19,740	-0.23%
2024/07/10	6	89.10	0	0.00	89.10	6	19,336	0.03%
2024/07/08	0.5	85.60	0	0.00	86.00	0.5	18,906	0.00%
2024/07/05	0.5	84.50	0	0.00	84.90	0.5	18,872	0.00%
2024/07/04	1.4	83.64	2.9	83.57	83.70	-1.4	18,683	-0.01%
2024/07/03	0	0.00	6.4	82.11	83.30	-6.4	18,577	-0.03%
2024/07/02	0	0.00	4.1	80.76	81.00	-4.1	18,231	-0.02%
2024/07/01	0.2	80.00	0.1	80.09	80.40	0.1	18,105	0.00%
2024/06/28	0	0.00	3.2	79.32	79.30	-3.2	17,915	-0.02%
2024/06/27	2	77.10	0.1	78.00	78.40	2	17,595	0.01%
2024/06/26	3	77.60	0	0.00	77.80	3	17,536	0.02%
2024/06/25	5	78.10	0	0.00	78.50	5	17,452	0.03%
2024/06/24	1	78.46	0	0.00	78.10	1	17,366	0.01%
2024/06/21	0	0.00	2.1	78.30	78.30	-2.1	17,199	-0.01%
2024/06/20	3	77.20	0.1	77.90	78.00	3	17,088	0.02%
2024/06/19	0	0.00	1.1	77.48	77.80	-1.1	17,157	-0.01%
2024/06/18	0	0.00	11.1	76.93	77.00	-11.1	17,177	-0.06%
2024/06/17	6.1	76.27	0.5	76.10	76.00	5.6	17,240	0.03%
2024/06/13	2	76.40	1	76.40	76.20	1	17,306	0.01%
2024/06/12	8.1	76.26	0	0.00	76.00	8.1	17,691	0.05%
2024/06/11	2	77.30	2	77.40	77.30	0	17,840	0.00%
2024/06/07	1	75.40	3.4	75.86	76.00	-2.4	17,717	-0.01%
2024/06/06	0	0.00	5.1	74.83	75.20	-5.1	17,624	-0.03%
2024/06/05	0	0.00	0.1	73.85	74.00	-0.1	17,547	0.00%
2024/06/03	1	73.60	0	0.00	73.80	1	17,811	0.01%
2024/05/31	0	0.00	1.1	73.09	73.40	-1.1	17,793	-0.01%
2024/05/30	1	72.80	1	72.20	71.90	0	17,416	0.00%
2024/05/29	2.1	72.98	1.4	73.56	72.40	0.7	17,207	0.00%
2024/05/28	0	0.00	1.2	73.64	73.80	-1.2	17,000	-0.01%
2024/05/24	0	0.00	10.1	73.50	73.30	-10.1	17,134	-0.06%
2024/05/23	2.1	72.60	0	0.00	72.50	2.1	16,972	0.01%
2024/05/22	0	0.00	1	73.30	73.50	-1	16,921	-0.01%
2024/05/21	1.2	72.55	0	0.00	72.90	1.2	16,866	0.01%
2024/05/20	0.5	73.80	0	0.00	73.80	0.5	16,774	0.00%
2024/05/17	0	0.00	21	74.61	74.60	-21	16,753	-0.13%
2024/05/16	0	0.00	8.5	75.17	73.90	-8.5	16,559	-0.05%
2024/05/15	0	0.00	2.8	73.00	73.80	-2.8	16,076	-0.02%
2024/05/14	0	0.00	10	71.45	71.20	-10	15,585	-0.06%
2024/05/10	0	0.00	10.4	71.20	71.80	-10.4	15,359	-0.07%
2024/05/09	0	0.00	0.4	70.25	69.90	-0.4	14,925	0.00%
2024/05/08	0	0.00	50	69.72	69.90	-50	14,769	-0.34%
2024/05/07	1	69.80	0	0.00	69.90	1	14,815	0.01%
2024/05/06	0	0.00	2	69.92	70.00	-2	14,722	-0.01%
2024/05/03	1	69.00	0	0.00	69.00	1	14,643	0.01%
2024/05/02	3	69.20	1.4	69.33	69.00	1.6	14,623	0.01%
2024/04/30	0	0.00	0.1	69.50	69.10	-0.1	14,584	0.00%
2024/04/29	0	68.50	1.5	69.39	69.40	-1.5	14,502	-0.01%
2024/04/26	13	67.75	0.1	68.00	67.60	13	14,280	0.09%
2024/04/25	0.1	66.50	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0	0.00	0.3	67.00	66.80	-0.3	14,297	0.00%
2024/04/22	0	66.20	2	66.30	66.20	-2	14,818	-0.01%
2024/04/19	4.7	65.06	0	0.00	65.00	4.7	14,682	0.03%
2024/04/17	4	66.08	0	0.00	66.00	4	14,158	0.03%
2024/04/16	5.4	65.98	25	66.60	65.70	-19.6	14,009	-0.14%
2024/04/15	4.4	67.14	0	0.00	67.40	4.4	13,715	0.03%
2024/04/12	1.4	67.86	0	0.00	67.80	1.4	13,827	0.01%
2024/04/11	2	68.44	3	68.20	68.40	-1	13,737	-0.01%
2024/04/10	0	0.00	0.2	69.70	69.20	-0.2	13,540	0.00%
2024/04/09	0	0.00	1.2	68.88	70.00	-1.2	13,590	-0.01%
2024/04/08	0	0.00	0.3	68.80	68.70	-0.3	13,482	0.00%
2024/04/03	2.4	68.70	0	0.00	68.60	2.4	13,479	0.02%
2024/04/02	3	69.20	0	0.00	69.50	3	13,362	0.02%
2024/03/28	1	69.40	0	0.00	69.30	1	13,306	0.01%
2024/03/27	0.2	69.40	0	0.00	69.80	0.2	13,244	0.00%
2024/03/26	0	0.00	2.1	69.30	69.60	-2.1	13,283	-0.02%
2024/03/25	12.8	69.09	10	69.00	69.00	2.8	13,373	0.02%
2024/03/22	0.4	69.50	2.4	70.73	69.60	-2	13,255	-0.02%
2024/03/21	0	0.00	0.2	70.60	70.70	-0.2	13,122	0.00%
2024/03/20	0.2	69.70	0	0.00	69.60	0.2	13,290	0.00%
2024/03/18	1	69.40	0	0.00	69.50	1	13,834	0.01%
2024/03/15	1.4	69.70	0	0.00	69.60	1.4	13,747	0.01%
2024/03/14	1	70.50	0.2	70.30	70.70	0.8	13,274	0.01%
2024/03/13	1	69.40	0.5	69.40	69.90	0.5	13,016	0.00%
2024/03/12	0	0.00	0.1	69.50	69.70	-0.1	13,025	0.00%
2024/03/11	13	69.61	0	0.00	69.20	13	12,911	0.10%
2024/03/08	0	0.00	11.4	68.97	69.20	-11.4	12,838	-0.09%
2024/03/07	5	68.10	5	67.50	68.10	0	12,575	0.00%
2024/03/05	11	67.39	0	0.00	67.30	11	12,754	0.09%
2024/03/01	0	0.00	5.6	67.46	67.40	-5.6	12,878	-0.04%
2024/02/29	0.1	66.80	2.3	66.80	68.00	-2.2	12,846	-0.02%
2024/02/27	0	0.00	3	67.07	66.90	-3	12,588	-0.02%
2024/02/26	0	66.60	1.2	66.63	66.90	-1.2	12,529	-0.01%
2024/02/22	0	66.40	0.1	66.40	66.50	-0.1	12,925	0.00%
2024/02/21	1	66.10	0	0.00	66.30	1	13,007	0.01%
2024/02/20	20.1	66.47	7.3	66.23	66.50	12.9	13,092	0.10%
2024/02/19	0	65.90	0	0.00	66.10	0	13,089	0.00%
2024/02/16	21	65.44	0.3	65.45	65.90	20.7	13,316	0.16%
2024/02/15	8	65.21	3	65.30	65.30	5	13,218	0.04%
2024/02/05	1	64.80	0	0.00	64.70	1	12,987	0.01%
2024/02/02	0	0.00	0.6	64.60	64.90	-0.6	12,851	0.00%
2024/02/01	0	64.50	0.1	64.60	64.80	0	12,788	0.00%
2024/01/31	0	0.00	0.1	64.40	64.50	-0.1	12,743	0.00%
2024/01/30	0.5	64.20	0	0.00	64.30	0.5	12,664	0.00%
2024/01/29	0	64.60	0	0.00	64.80	0	12,620	0.00%
2024/01/25	0	64.30	0	0.00	64.60	0	12,627	0.00%
2024/01/24	1	64.20	0	0.00	64.40	1	12,680	0.01%
2024/01/22	0	63.20	0	0.00	63.20	0	12,692	0.00%
2024/01/19	0	63.00	0.1	63.20	63.00	0	12,624	0.00%
2024/01/18	0.1	62.20	0	0.00	62.30	0.1	12,575	0.00%
2024/01/17	2.4	62.94	0.1	63.00	62.30	2.3	12,378	0.02%
2024/01/16	0.1	63.20	0	0.00	63.20	0.1	12,011	0.00%
2024/01/15	0	0.00	29.4	64.15	64.10	-29.4	11,979	-0.25%
2024/01/11	3	63.93	2	64.10	63.90	1	12,340	0.01%
2024/01/10	0	0.00	2	63.90	64.00	-2	12,641	-0.02%
2024/01/09	1	63.90	20	64.10	64.00	-19	12,669	-0.15%
2024/01/08	10	64.60	2.4	64.06	64.10	7.7	12,707	0.06%
2024/01/05	4	63.38	0	0.00	63.20	4	12,586	0.03%
2024/01/04	0	63.50	10.2	63.60	63.50	-10.2	12,612	-0.08%
2024/01/03	0.1	63.60	0	0.00	63.70	0.1	12,742	0.00%
2024/01/02	0	64.40	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0	64.50	0	0.00	64.80	0	12,693	0.00%
2023/12/28	0	64.50	0	0.00	64.90	0	12,834	0.00%
2023/12/27	3	64.47	0	0.00	64.60	3	12,812	0.02%
2023/12/26	0	0.00	0.5	64.20	64.30	-0.5	12,796	0.00%
2023/12/25	0	63.60	0	0.00	63.70	0	12,845	0.00%
2023/12/22	0	63.50	0	0.00	63.50	0	12,920	0.00%
2023/12/20	0.2	63.90	1	63.90	63.60	-0.9	13,042	-0.01%
2023/12/19	0.1	63.90	0	0.00	63.90	0.1	13,026	0.00%
2023/12/18	1	64.30	0	0.00	64.50	1	13,092	0.01%
2023/12/14	0	64.80	3	65.10	65.20	-3	12,662	-0.02%
2023/12/13	0	0.00	1	62.90	62.90	-1	11,823	-0.01%
2023/12/11	0	62.90	0	0.00	62.90	0	11,981	0.00%
2023/12/08	0.2	63.00	0	0.00	63.20	0.2	11,956	0.00%
2023/12/07	2	62.80	1.1	63.10	63.20	1	11,888	0.01%
2023/12/04	0	64.10	1.1	64.29	64.40	-1	11,562	-0.01%
2023/12/01	0	0.00	5	63.96	63.80	-5	11,614	-0.04%
2023/11/30	1.1	63.99	1	64.00	64.40	0.1	11,635	0.00%
2023/11/29	2	63.60	1	64.00	63.70	1	11,359	0.01%
2023/11/27	0	63.50	0	0.00	63.50	0	11,505	0.00%
2023/11/22	0	0.00	1.3	64.55	64.60	-1.3	11,573	-0.01%
2023/11/21	0	0.00	7.6	64.51	64.90	-7.6	11,556	-0.07%
2023/11/20	0	63.20	1	63.40	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	8	63.15	63.20	-8	11,019	-0.07%
2023/11/16	20	62.80	0	0.00	62.90	20	10,907	0.18%
2023/11/15	0.3	61.90	4.2	62.31	62.70	-3.9	10,849	-0.04%
2023/11/14	3	61.70	2.4	61.70	61.70	0.6	10,586	0.01%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	2	61.50	0.1	61.50	61.70	1.9	11,345	0.02%
2023/11/07	0	0.00	3	61.40	61.50	-3	11,421	-0.03%
2023/11/06	4	61.45	0	0.00	61.50	4	11,533	0.03%
2023/11/03	5.3	60.98	0.3	61.00	61.30	5	11,525	0.04%
2023/11/02	1	60.80	0	0.00	60.90	1	11,606	0.01%
2023/11/01	2	59.90	0	0.00	60.00	2	11,598	0.02%
2023/10/31	0	60.10	11	60.00	60.10	-11	11,596	-0.09%
2023/10/27	0.1	60.30	2	60.20	60.30	-2	12,134	-0.02%
2023/10/24	1.2	59.73	2	59.85	59.90	-0.8	12,831	-0.01%
2023/10/20	1.1	59.53	0	0.00	60.70	1.1	12,837	0.01%
2023/10/18	2	60.80	0	0.00	61.40	2	12,692	0.02%
2023/10/17	0	61.40	0	0.00	61.30	0	12,598	0.00%
2023/10/16	0	0.00	0.4	61.20	61.00	-0.4	13,008	0.00%
2023/10/13	3.4	60.72	1	60.90	60.90	2.4	13,435	0.02%
2023/10/11	0	61.40	2	61.35	61.60	-2	13,883	-0.01%
2023/10/06	0.6	60.80	0.2	60.90	60.70	0.4	13,848	0.00%
2023/10/05	1	60.60	7	60.24	60.50	-6	14,091	-0.04%
2023/10/04	1	59.90	0	0.00	59.70	1	14,204	0.01%
2023/10/03	0	60.60	0	0.00	60.50	0	14,058	0.00%
2023/10/02	0	0.00	0.2	61.00	60.80	-0.2	14,187	0.00%
2023/09/26	2.1	60.70	0	0.00	60.60	2.1	14,355	0.01%
2023/09/25	5	61.10	0	0.00	61.30	5	14,201	0.04%
2023/09/18	0	62.80	0	0.00	62.80	0	14,238	0.00%
2023/09/14	2	62.60	0	0.00	62.90	2	14,131	0.01%
2023/09/13	10	62.40	0	0.00	62.40	10	14,265	0.07%
2023/09/12	2	62.10	0	0.00	62.10	2	14,457	0.01%
2023/09/08	2	61.60	0	0.00	61.80	2	14,636	0.01%
2023/09/06	1.5	61.53	0	0.00	61.40	1.5	14,932	0.01%
2023/09/04	1	62.40	1	62.30	62.20	0	15,154	0.00%
2023/08/31	1	64.10	0	0.00	63.60	1	15,202	0.01%
2023/08/25	0	0.00	1	62.40	62.80	-1	15,792	-0.01%
2023/08/24	0	0.00	1	63.10	63.30	-1	15,792	-0.01%
2023/08/23	1	63.10	0	0.00	62.80	1	15,914	0.01%
2023/08/21	7	63.16	0	0.00	63.10	7	16,090	0.04%
2023/08/16	21	62.50	0	0.00	62.50	21	16,093	0.13%
2023/08/14	2.1	64.37	37	63.40	63.90	-34.9	16,421	-0.21%
2023/08/11	21	65.60	0	0.00	65.40	21	16,400	0.13%
2023/08/10	0	0.00	0.4	65.10	65.40	-0.4	16,416	0.00%
2023/08/04	5	64.80	0	0.00	64.80	5	16,316	0.03%
2023/08/02	0	0.00	85	65.09	65.10	-85	16,297	-0.52%
2023/08/01	0	0.00	22.4	65.81	66.50	-22.4	15,960	-0.14%
2023/07/31	1	65.50	1	66.50	65.50	0	15,665	0.00%
2023/07/28	0	0.00	1	65.20	65.40	-1	15,362	-0.01%
2023/07/27	11	64.88	1	64.90	65.50	10	15,296	0.07%
2023/07/26	0	0.00	41	63.84	64.50	-41	15,046	-0.27%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/21	1	63.00	0	0.00	63.00	1	15,021	0.01%
2023/07/20	3	63.43	0	0.00	63.50	3	14,889	0.02%
2023/07/19	3.1	65.14	0	0.00	64.80	3.1	14,630	0.02%
2023/07/18	41	65.50	21.3	65.51	65.60	19.7	14,191	0.14%
2023/07/17	40	62.90	38	64.92	65.00	2	13,720	0.01%
2023/07/14	0.8	62.23	0	0.00	62.50	0.8	13,211	0.01%
2023/07/13	5.2	61.80	12.2	61.94	61.70	-7	13,027	-0.05%
2023/07/12	22.2	61.76	6	61.88	62.00	16.2	12,912	0.13%
2023/07/11	3.2	61.03	0	0.00	61.40	3.2	12,824	0.02%
2023/07/10	0	0.00	0.1	60.60	60.20	-0.1	12,675	0.00%
2023/07/07	6	59.80	1	60.00	60.00	5	12,651	0.04%
2023/07/06	9.4	60.41	1	60.80	60.30	8.4	12,548	0.07%
2023/07/04	0.4	61.30	0	0.00	60.90	0.4	12,220	0.00%
2023/07/03	1.1	61.30	0	0.00	61.30	1.1	12,203	0.01%
2023/06/30	3	60.83	20	61.10	60.80	-17	12,278	-0.14%
2023/06/29	0	0.00	1	61.40	61.30	-1	12,180	-0.01%
2023/06/27	5.1	60.64	0	0.00	60.60	5.1	12,038	0.04%
2023/06/26	0	0.00	40	60.90	60.80	-40	11,997	-0.33%
2023/06/21	1	61.30	2	61.50	61.40	-1	11,924	-0.01%
2023/06/19	9	60.88	0	0.00	61.30	9	12,081	0.07%
2023/06/14	0	0.00	1.1	61.79	61.80	-1.1	12,219	-0.01%
2023/06/13	9	61.08	0	0.00	61.10	9	12,343	0.07%
2023/06/12	5.2	61.21	0	0.00	61.20	5.2	12,213	0.04%
2023/06/09	2	61.10	1	61.20	61.20	1	12,360	0.01%
2023/06/08	17	60.89	0	0.00	60.80	17	12,494	0.14%
2023/06/07	0	0.00	0.2	62.00	61.80	-0.2	12,352	0.00%
2023/06/05	1.5	61.80	3	62.00	61.70	-1.5	12,299	-0.01%
2023/06/02	0	0.00	20	60.50	60.60	-20	12,012	-0.17%
2023/06/01	1.1	60.03	0	0.00	60.40	1.1	12,041	0.01%
2023/05/30	0	0.00	0.4	61.00	60.80	-0.4	11,582	0.00%
2023/05/29	2	61.30	0	0.00	61.10	2	11,633	0.02%
2023/05/26	1	60.40	0.1	60.70	60.50	0.9	11,608	0.01%
2023/05/23	0.1	61.50	1	61.60	61.40	-0.9	11,496	-0.01%
2023/05/22	0	0.00	1	61.70	61.70	-1	11,417	-0.01%
2023/05/19	0	0.00	3.4	61.59	61.60	-3.4	11,470	-0.03%
2023/05/18	38	61.13	2.2	60.94	61.10	35.8	11,160	0.32%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/12	0.1	59.20	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	0	0.00	1.3	59.32	59.50	-1.3	10,614	-0.01%
2023/05/09	1	59.40	0	0.00	59.50	1	10,632	0.01%
2023/05/05	0	0.00	0.1	59.20	59.10	-0.1	10,707	0.00%
2023/04/28	40.4	58.93	5	59.06	59.00	35.4	11,833	0.30%
2023/04/24	2	57.95	0	0.00	58.10	2	11,882	0.02%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/19	0	0.00	2	58.80	58.20	-2	12,308	-0.02%
2023/04/17	0	0.00	6	58.50	58.50	-6	12,462	-0.05%
2023/04/14	0	0.00	2	58.60	58.60	-2	12,465	-0.02%
2023/04/13	15	57.47	3	57.40	57.40	12	12,353	0.10%
2023/04/11	4	56.85	0	0.00	57.10	4	12,297	0.03%
2023/04/10	1	57.10	1	57.20	57.10	0	12,282	0.00%
2023/04/07	0	0.00	1	56.90	56.90	-1	12,277	-0.01%
2023/03/31	3	56.60	0	0.00	56.50	3	12,223	0.02%
2023/03/30	3	56.67	0	0.00	56.80	3	12,212	0.02%
2023/03/28	0.3	56.60	0	0.00	56.50	0.3	12,543	0.00%
2023/03/27	0	0.00	1	56.10	56.30	-1	12,707	-0.01%
2023/03/23	0	0.00	0.1	56.20	56.50	-0.1	13,077	0.00%
2023/03/21	6.2	55.50	0	0.00	55.30	6.2	13,028	0.05%
2023/03/20	5	55.02	0	0.00	55.00	5	13,252	0.04%
2023/03/16	1.7	55.45	0	0.00	55.10	1.7	13,023	0.01%
2023/03/15	2	56.50	0	0.00	56.50	2	12,799	0.02%
2023/03/14	2	56.80	0	0.00	56.70	2	12,817	0.02%
2023/03/13	4.2	57.74	4.2	57.70	57.70	0	12,695	0.00%
2023/03/10	5.1	58.50	0	0.00	58.30	5.1	12,600	0.04%
2023/03/09	3	59.57	0	0.00	59.40	3	12,587	0.02%
2023/03/07	0.1	59.90	0	0.00	59.80	0.1	13,258	0.00%
2023/03/01	0	59.30	3	59.00	59.00	-3	13,838	-0.02%
2023/02/24	0	0.00	3	59.80	60.00	-3	13,752	-0.02%
2023/02/23	0	0.00	10	59.90	59.80	-10	13,705	-0.07%
2023/02/22	1	59.90	0	0.00	59.90	1	13,657	0.01%
2023/02/21	1	60.50	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	0.1	60.55	60.70	-0.1	13,746	0.00%
2023/02/17	5	60.10	0	0.00	60.30	5	13,818	0.04%
2023/02/16	0.1	59.50	1	59.60	59.40	-1	13,941	-0.01%
2023/02/15	4.1	59.50	0	0.00	59.50	4.1	14,446	0.03%
2023/02/14	3	60.03	6	60.00	60.10	-3	14,414	-0.02%
2023/02/13	2.1	59.64	0	0.00	59.50	2.1	14,449	0.01%
2023/02/09	1	59.00	9	59.20	59.10	-8	14,470	-0.06%
2023/02/08	5.8	59.18	3	59.10	59.20	2.8	14,506	0.02%
2023/02/07	2	59.40	0	0.00	59.40	2	14,443	0.01%
2023/02/06	0.1	59.60	5	59.10	59.40	-4.9	14,380	-0.03%
2023/02/03	0.1	60.10	0	0.00	59.80	0.1	14,258	0.00%
2023/02/02	2	60.30	0	0.00	60.50	2	14,283	0.01%
2023/02/01	1	59.90	2	59.90	60.00	-1	14,100	-0.01%
2023/01/31	1	60.50	0.3	60.60	60.20	0.7	14,018	0.00%
2023/01/30	0	0.00	10.2	60.89	61.00	-10.2	13,815	-0.07%
2023/01/17	1	59.80	0	0.00	59.80	1	13,454	0.01%
2023/01/16	0	0.00	1.1	59.39	59.40	-1.1	13,298	-0.01%
2023/01/13	2	59.00	0	0.00	58.70	2	13,228	0.02%
2023/01/12	1	58.50	0	0.00	58.90	1	13,367	0.01%
2023/01/11	0.1	58.30	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	0	0.00	2	59.20	59.20	-2	13,552	-0.01%
2023/01/09	0	0.00	1.1	59.48	59.60	-1.1	13,546	-0.01%
2023/01/06	2	58.30	2	58.40	58.50	0	13,433	0.00%
2023/01/05	0	0.00	6.5	57.97	58.50	-6.5	13,640	-0.05%
2023/01/04	0	0.00	0.1	57.00	57.20	-0.1	13,576	0.00%
2023/01/03	2.1	56.18	0	0.00	56.40	2.1	13,773	0.02%
2022/12/30	0	56.40	0.1	56.60	56.30	-0.1	13,759	0.00%
2022/12/29	0.2	56.15	0	0.00	56.00	0.2	13,846	0.00%
2022/12/27	0	0.00	1.2	57.19	57.10	-1.2	14,063	-0.01%
2022/12/23	2	56.50	0	0.00	56.70	2	14,784	0.01%
2022/12/22	10	56.60	3.1	56.30	56.80	7	15,006	0.05%
2022/12/21	0	0.00	0.1	56.40	56.20	-0.1	15,258	0.00%
2022/12/20	0.1	55.89	1	56.20	56.20	-0.9	15,379	-0.01%
2022/12/19	3.3	56.51	1.2	56.34	56.60	2.2	15,446	0.01%
2022/12/16	7.1	56.56	0.1	56.50	56.10	7	15,360	0.05%
2022/12/15	0.2	57.32	0	0.00	57.30	0.2	15,307	0.00%
2022/12/14	0.1	57.90	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	1	57.40	0.3	58.00	57.60	0.7	15,523	0.00%
2022/12/12	1.5	55.50	1.4	57.36	57.50	0.2	15,523	0.00%
2022/12/09	0.3	57.60	3	57.60	57.50	-2.7	15,492	-0.02%
2022/12/08	5.1	57.19	0	0.00	57.00	5.1	15,543	0.03%
2022/12/07	2.2	58.29	0	0.00	58.20	2.2	15,569	0.01%
2022/12/06	37.3	58.39	1.1	58.51	58.40	36.3	15,598	0.23%
2022/12/05	0.1	59.50	0	0.00	59.20	0.1	15,665	0.00%
2022/12/02	1.3	60.10	0	0.00	60.10	1.3	15,697	0.01%
2022/12/01	3.3	60.61	14.4	60.46	60.40	-11.1	15,818	-0.07%
2022/11/30	11.3	60.62	3.6	60.24	60.80	7.7	15,651	0.05%
2022/11/29	0	0.00	13	58.95	59.60	-13	15,187	-0.09%
2022/11/28	2	57.30	0	0.00	57.90	2	14,933	0.01%
2022/11/25	0	0.00	0.4	57.80	57.90	-0.4	14,874	0.00%
2022/11/24	0.3	57.40	4	57.45	57.70	-3.7	14,815	-0.02%
2022/11/23	0.3	57.00	2	56.75	57.10	-1.7	14,784	-0.01%
2022/11/21	1	55.40	0	0.00	55.50	1	14,781	0.01%
2022/11/17	1.1	54.62	0	0.00	55.50	1.1	14,939	0.01%
2022/11/16	1.3	55.81	0.2	55.50	55.50	1.2	15,000	0.01%
2022/11/15	12.4	56.27	6.6	56.38	56.40	5.7	14,972	0.04%
2022/11/14	0	0.00	3	56.10	56.30	-3	14,896	-0.02%
2022/11/11	0.6	55.50	9	55.41	55.50	-8.4	14,748	-0.06%
2022/11/10	0	0.00	0.3	53.00	52.80	-0.3	14,303	0.00%
2022/11/09	0.3	53.80	0.1	53.70	53.70	0.2	14,324	0.00%
2022/11/08	1	52.70	2	53.10	53.20	-1	14,272	-0.01%
2022/11/02	0	0.00	1	51.60	51.90	-1	14,696	-0.01%
2022/11/01	0	0.00	7.6	51.66	52.00	-7.6	14,820	-0.05%
2022/10/31	0.1	51.49	0.7	51.40	51.00	-0.6	15,003	0.00%
2022/10/28	0	0.00	1	51.40	51.50	-1	15,117	-0.01%
2022/10/27	4	51.25	0	0.00	51.10	4	15,265	0.03%
2022/10/26	1.5	50.43	1	50.60	50.40	0.5	15,365	0.00%
2022/10/25	0	49.50	1	49.50	49.95	-1	15,349	-0.01%
2022/10/24	0	50.00	1	50.40	49.80	-1	15,418	-0.01%
2022/10/21	1.1	49.67	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	1	49.80	0	0.00	49.95	1	16,274	0.01%
2022/10/19	0	0.00	2	50.50	50.40	-2	16,593	-0.01%
2022/10/18	1	50.50	7.1	49.77	50.50	-6.1	16,666	-0.04%
2022/10/17	0.4	48.05	0	0.00	48.70	0.4	16,711	0.00%
2022/10/14	3.2	48.61	0	0.00	48.45	3.2	16,847	0.02%
2022/10/13	1.2	49.02	0	0.00	48.15	1.2	17,060	0.01%
2022/10/11	0.3	49.83	1	49.70	49.50	-0.7	17,391	0.00%
2022/10/06	1	50.60	0	0.00	50.70	1	17,702	0.01%
2022/10/05	0	0.00	16.4	50.60	50.60	-16.4	17,977	-0.09%
2022/10/04	2.2	49.08	0	0.00	49.45	2.2	18,198	0.01%
2022/10/03	9	49.13	1	49.10	48.90	8	18,097	0.04%
2022/09/30	0.1	49.74	0	0.00	49.90	0.1	18,121	0.00%
2022/09/29	1.1	50.22	0	0.00	50.30	1.1	17,935	0.01%
2022/09/28	2.1	50.46	0	0.00	50.10	2.1	17,904	0.01%
2022/09/27	3.2	52.03	0	0.00	51.90	3.2	17,867	0.02%
2022/09/26	6.2	52.80	1	52.70	52.90	5.2	17,813	0.03%
2022/09/23	1	54.00	0	0.00	53.80	1	17,932	0.01%
2022/09/22	4	53.25	7.2	54.26	54.40	-3.2	18,087	-0.02%
2022/09/21	2	57.00	0	0.00	56.50	2	17,955	0.01%
2022/09/20	0	57.00	0	0.00	56.90	0	17,821	0.00%
2022/09/19	1	56.80	10	56.70	56.80	-9	17,853	-0.05%
2022/09/16	1.1	56.32	0	0.00	56.50	1.1	17,869	0.01%
2022/09/15	3.2	56.87	0	0.00	56.80	3.2	17,757	0.02%
2022/09/14	18	56.81	0	0.00	56.70	18	17,795	0.10%
2022/09/13	0	57.90	1	57.50	57.70	-1	17,951	-0.01%
2022/09/12	0	57.30	0	0.00	57.30	0	18,122	0.00%
2022/09/08	1.5	56.20	0	0.00	56.50	1.5	18,203	0.01%
2022/09/07	0	56.30	1	56.80	56.10	-1	18,272	-0.01%
2022/09/06	1	56.70	0	0.00	56.90	1	18,236	0.01%
2022/09/05	2.2	56.52	13	56.56	56.60	-10.8	18,410	-0.06%
2022/09/02	1	56.60	214	56.80	56.60	-213	18,653	-1.14%	大賣/鉅額交易
2022/09/01	4	56.90	0	0.00	57.10	4	18,831	0.02%
2022/08/31	8	57.50	0	0.00	57.40	8	18,843	0.04%
2022/08/30	2	57.55	0	0.00	57.30	2	18,747	0.01%
2022/08/29	1.1	57.62	0	0.00	57.60	1.1	18,924	0.01%
2022/08/25	1.8	58.56	1	58.80	58.30	0.8	18,981	0.00%
2022/08/24	10	58.34	0	0.00	58.30	10	19,096	0.05%
2022/08/23	2.3	58.31	1	58.40	58.20	1.3	20,315	0.01%
2022/08/22	6	59.00	22	58.80	58.80	-16	20,608	-0.08%
2022/08/19	0	59.70	0	0.00	60.00	0	20,843	0.00%
2022/08/18	1	59.90	0	0.00	60.00	1	21,181	0.00%
2022/08/15	1	60.20	2.4	60.27	60.10	-1.4	22,460	-0.01%
2022/08/12	6	59.73	0	0.00	60.00	6	22,599	0.03%
2022/08/11	21	59.89	1	60.00	59.90	20	22,914	0.09%
2022/08/10	0.1	58.20	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	1	58.00	0.4	58.30	57.90	0.7	23,536	0.00%
2022/08/08	103	57.26	0	0.00	58.10	103	24,189	0.43%	大買/鉅額交易
2022/08/05	60.5	56.50	0	0.00	57.00	60.5	24,727	0.24%
2022/08/04	0.1	56.28	0	0.00	56.00	0.1	25,216	0.00%
2022/08/03	1.6	55.95	25	56.00	56.60	-23.4	25,415	-0.09%
2022/08/02	0	56.00	0	0.00	56.60	0	25,976	0.00%
2022/08/01	0	56.70	0	0.00	56.60	0	26,481	0.00%
2022/07/29	1	56.30	0	0.00	56.10	1	27,374	0.00%
2022/07/28	2	56.40	8	56.30	56.30	-6	27,378	-0.02%
2022/07/27	5	55.00	0	0.00	55.30	5	27,223	0.02%
2022/07/26	1	59.20	0	0.00	59.20	1	26,627	0.00%
2022/07/25	3.4	58.85	0.3	59.10	59.20	3.2	26,269	0.01%
2022/07/21	1	57.50	2	57.60	58.40	-1	26,216	0.00%
2022/07/20	3	58.80	0	0.00	58.10	3	26,099	0.01%
2022/07/19	41.1	58.65	0	0.00	58.60	41.1	26,050	0.16%
2022/07/18	0	0.00	1	59.40	59.60	-1	25,942	0.00%
2022/07/15	3.3	57.45	0	0.00	57.30	3.3	25,728	0.01%
2022/07/14	0	58.60	0	0.00	58.30	0	25,586	0.00%
2022/07/13	0	0.00	3.1	58.35	58.70	-3.1	25,488	-0.01%
2022/07/12	14.3	56.16	0	0.00	55.80	14.3	25,377	0.06%
2022/07/11	5	58.20	0	0.00	58.20	5	25,036	0.02%
2022/07/08	0	0.00	20	59.21	58.90	-20	25,076	-0.08%
2022/07/07	0	0.00	30.1	59.40	59.20	-30.1	24,927	-0.12%
2022/07/06	3	58.30	0	0.00	58.20	3	24,827	0.01%
2022/07/05	0.1	59.50	3	59.70	60.30	-2.9	24,783	-0.01%
2022/07/04	10	57.40	1	57.80	57.90	9	24,607	0.04%
2022/07/01	7.6	58.20	0	0.00	58.30	7.6	24,789	0.03%
2022/06/30	7	60.01	0	0.00	59.80	7	24,569	0.03%
2022/06/29	1.2	61.03	1	60.70	60.80	0.2	24,593	0.00%
2022/06/28	0	61.50	0	0.00	61.60	0	24,565	0.00%
2022/06/27	0.8	62.55	0	0.00	61.90	0.8	24,701	0.00%
2022/06/23	0	61.37	0.5	61.30	61.10	-0.5	24,684	0.00%
2022/06/22	0.2	63.14	0	0.00	61.70	0.2	24,595	0.00%
2022/06/21	0.3	63.00	0	0.00	63.20	0.3	24,682	0.00%
2022/06/20	2	60.01	12	60.78	60.20	-10	24,679	-0.04%
2022/06/17	1	61.00	124	61.00	60.80	-123	24,543	-0.50%	大賣/鉅額交易
2022/06/16	1	62.10	0.2	62.90	61.90	0.8	24,428	0.00%
2022/06/15	0	62.10	1	62.20	61.80	-1	24,586	0.00%
2022/06/14	1.1	62.08	0	0.00	62.00	1.1	24,679	0.00%
2022/06/13	1.1	61.53	0	0.00	61.80	1.1	24,582	0.00%
2022/06/10	0	63.10	0	0.00	62.90	0	24,422	0.00%
2022/06/09	1	63.30	0	0.00	63.40	1	24,384	0.00%
2022/06/06	1.3	63.91	0	0.00	64.00	1.3	24,544	0.01%
2022/06/02	4	63.80	0	0.00	63.70	4	25,130	0.02%
2022/06/01	1	63.60	0	0.00	63.60	1	25,783	0.00%
2022/05/31	31.5	63.21	2	63.30	64.10	29.5	25,952	0.11%
2022/05/30	20	62.20	13	62.84	63.20	7	24,693	0.03%
2022/05/27	87.3	60.70	1	61.00	61.30	86.3	24,505	0.35%
2022/05/26	11	60.19	11	59.90	59.70	0	24,455	0.00%
2022/05/25	7.1	59.61	0	0.00	59.50	7.1	24,745	0.03%
2022/05/24	8	60.72	0	0.00	60.10	8	24,729	0.03%
2022/05/23	5.1	60.54	2	60.55	60.50	3.1	24,463	0.01%
2022/05/20	1	61.90	0.2	62.00	61.80	0.8	24,138	0.00%
2022/05/19	20.1	61.74	1	61.60	61.60	19.1	23,987	0.08%
2022/05/18	5.3	63.10	1	64.00	63.70	4.3	23,626	0.02%
2022/05/17	12	62.25	2	62.80	61.60	10	23,407	0.04%
2022/05/16	6.4	61.97	0	0.00	62.40	6.4	23,070	0.03%
2022/05/13	2	63.45	0	0.00	63.50	2	22,557	0.01%
2022/05/12	5.8	64.10	6.5	64.32	63.30	-0.7	22,023	0.00%
2022/05/11	4	66.08	6	66.05	66.20	-2	21,432	-0.01%
2022/05/10	5	66.84	1	66.30	67.10	4	21,167	0.02%
2022/05/09	29	68.72	0	0.00	67.80	29	20,607	0.14%
2022/05/06	13	70.92	6.1	71.50	71.30	6.9	20,087	0.03%
2022/05/05	0.8	74.67	0	0.00	74.50	0.8	19,489	0.00%
2022/05/04	0.2	74.30	1	74.70	74.60	-0.8	19,498	0.00%
2022/05/03	1	73.70	0	0.00	73.70	1	19,964	0.01%
2022/04/29	1	74.80	1	74.40	74.40	0	20,183	0.00%
2022/04/28	6.6	73.26	0	0.00	73.40	6.6	20,493	0.03%
2022/04/27	5.2	73.56	0	0.00	73.20	5.2	20,536	0.03%
2022/04/26	2	74.70	1	75.10	75.10	1	20,477	0.00%
2022/04/25	2.1	74.12	0	0.00	74.80	2.1	20,531	0.01%
2022/04/22	1	74.30	1	75.30	75.90	0	20,641	0.00%
2022/04/21	3	74.10	0	0.00	74.60	3	20,967	0.01%
2022/04/20	30	73.90	0	0.00	74.90	30	21,629	0.14%
2022/04/19	1.1	74.21	0	0.00	73.50	1.1	22,024	0.00%
2022/04/18	1.2	74.12	5	74.42	73.90	-3.8	23,113	-0.02%
2022/04/15	0.3	75.50	0	0.00	75.10	0.3	23,008	0.00%
2022/04/14	0.8	75.89	0	0.00	75.60	0.8	23,233	0.00%
2022/04/12	1	75.70	0	0.00	75.80	1	23,389	0.00%
2022/04/11	0	0.00	3	76.50	76.50	-3	23,312	-0.01%
2022/04/08	21	76.00	0	0.00	76.30	21	23,313	0.09%
2022/04/07	2.7	76.28	1	76.40	76.00	1.7	23,325	0.01%
2022/04/06	0	77.30	0	0.00	77.50	0	23,191	0.00%
2022/04/01	2.2	76.68	11	76.91	77.10	-8.8	23,165	-0.04%
2022/03/31	1	76.00	1.5	76.63	76.50	-0.5	22,973	0.00%
2022/03/30	0	0.00	2	76.10	76.10	-2	22,906	-0.01%
2022/03/29	12	75.20	0	0.00	75.20	12	22,733	0.05%
2022/03/28	16	74.93	1.1	74.81	75.10	14.9	22,732	0.07%
2022/03/25	12.3	75.03	0	0.00	75.00	12.3	22,702	0.05%
2022/03/24	11	75.26	0	0.00	75.50	11	22,799	0.05%
2022/03/23	0	0.00	2	75.85	75.90	-2	24,044	-0.01%
2022/03/22	0	0.00	3	73.80	74.30	-3	23,782	-0.01%
2022/03/21	2	74.10	0	0.00	74.30	2	23,744	0.01%
2022/03/18	0	0.00	7	75.30	74.30	-7	23,722	-0.03%
2022/03/17	0	0.00	1	74.40	74.80	-1	23,610	0.00%
2022/03/15	0.6	72.72	0	0.00	72.70	0.6	23,502	0.00%
2022/03/14	1	73.30	1	73.50	72.70	0	23,667	0.00%
2022/03/11	1	72.80	1	73.20	72.70	0	23,716	0.00%
2022/03/10	0	0.00	1	73.80	73.80	-1	23,731	0.00%
2022/03/09	0.1	72.30	3	72.00	71.70	-2.9	23,650	-0.01%
2022/03/08	4.2	70.37	0	0.00	70.60	4.2	23,509	0.02%
2022/03/07	9.5	71.89	1	71.60	71.70	8.5	22,942	0.04%
2022/03/04	1.5	74.70	0	0.00	74.40	1.5	22,811	0.01%
2022/03/03	0	0.00	10	75.80	75.60	-10	22,695	-0.04%
2022/03/02	0.5	75.70	0	0.00	75.60	0.5	23,078	0.00%
2022/03/01	0	0.00	51.5	74.54	76.20	-51.5	22,997	-0.22%
2022/02/25	7.3	75.10	0	75.30	75.10	7.3	22,848	0.03%
2022/02/24	3.2	75.99	0	0.00	75.90	3.2	22,426	0.01%
2022/02/23	1	76.50	2	76.50	76.50	-1	22,153	0.00%
2022/02/22	9	76.43	1	76.50	76.50	8	22,435	0.04%
2022/02/21	1	77.50	21	77.40	77.60	-20	22,575	-0.09%
2022/02/18	5	77.60	0	0.00	77.80	5	23,102	0.02%
2022/02/17	0	0.00	6	78.17	78.20	-6	23,247	-0.03%
2022/02/16	22	77.66	12	77.43	77.80	10	23,189	0.04%
2022/02/15	20	77.25	20	76.90	76.60	0	23,115	0.00%
2022/02/14	6	76.25	5	76.30	76.10	1	23,054	0.00%
2022/02/11	1	77.30	0	0.00	77.30	1	23,073	0.00%
2022/02/10	2	77.00	4	76.83	77.40	-2	23,110	-0.01%
2022/02/09	0	0.00	1.4	76.57	77.10	-1.4	23,163	-0.01%
2022/02/08	1	77.00	1	77.10	76.80	0	23,129	0.00%
2022/02/07	3.4	75.93	31	76.40	77.10	-27.6	23,051	-0.12%
2022/01/26	0.6	75.71	1	75.40	75.60	-0.4	22,821	0.00%
2022/01/25	35.9	75.47	1	75.40	75.50	34.9	23,018	0.15%
2022/01/24	10.2	76.19	1	75.90	76.50	9.2	22,773	0.04%
2022/01/21	3.7	76.85	1	76.90	76.70	2.7	23,084	0.01%
2022/01/20	0.3	78.30	0	0.00	78.30	0.3	22,715	0.00%
2022/01/19	0.2	78.80	8	78.90	78.80	-7.8	22,644	-0.03%
2022/01/18	1.6	79.33	0.5	79.50	79.40	1.1	22,617	0.00%
2022/01/17	1.4	79.41	1	79.80	78.90	0.4	22,492	0.00%
2022/01/14	14.5	80.83	4.5	80.13	80.40	10	22,259	0.04%
2022/01/13	1	81.00	14	80.09	81.60	-13	21,985	-0.06%
2022/01/12	2.4	79.88	19.1	79.44	80.00	-16.7	21,365	-0.08%
2022/01/11	6.4	77.17	39.2	78.73	79.90	-32.8	20,931	-0.16%
2022/01/10	0.2	76.00	0	0.00	76.40	0.2	19,839	0.00%
2022/01/07	1.2	76.00	1	76.00	75.70	0.2	19,874	0.00%
2022/01/05	2.2	75.33	10	75.50	75.70	-7.8	19,602	-0.04%
2022/01/03	2	75.65	0	0.00	75.30	2	19,625	0.01%
2021/12/30	1	76.50	0	0.00	76.30	1	19,745	0.01%
2021/12/29	3.4	76.16	14.2	76.37	76.60	-10.8	19,899	-0.05%
2021/12/28	0.5	75.70	4	75.80	75.90	-3.5	19,971	-0.02%
2021/12/24	1	74.90	2	75.05	75.20	-1	20,450	0.00%
2021/12/23	1	74.80	0	0.00	74.80	1	20,499	0.00%
2021/12/22	6	74.43	0	0.00	74.40	6	20,660	0.03%
2021/12/21	1	74.40	0	0.00	74.80	1	20,663	0.00%
2021/12/20	0	0.00	2	74.40	74.10	-2	20,665	-0.01%
2021/12/17	4	74.75	1	75.10	74.30	3	20,632	0.01%
2021/12/15	5.3	74.61	0	0.00	74.60	5.3	19,813	0.03%
2021/12/14	1	75.00	2	75.00	74.90	-1	20,293	0.00%
2021/12/13	14	75.96	11	76.48	75.70	3	20,323	0.01%
2021/12/10	5	76.18	2	76.15	75.90	3	20,383	0.01%
2021/12/09	2	76.05	1	75.70	76.00	1	20,596	0.00%
2021/12/08	0.4	75.40	1	75.60	76.00	-0.6	21,110	0.00%
2021/12/07	2	74.05	0	0.00	75.30	2	20,922	0.01%
2021/12/06	0.3	73.90	1	74.20	74.10	-0.7	20,895	0.00%
2021/12/03	1	74.00	1	74.00	73.90	0	21,114	0.00%
2021/12/02	2	73.65	2	73.65	73.70	0	21,136	0.00%
2021/12/01	0	0.00	1	74.00	74.10	-1	21,743	0.00%
2021/11/30	2	73.55	0	0.00	73.10	2	22,098	0.01%
2021/11/29	6.5	73.58	0	0.00	73.50	6.5	21,815	0.03%
2021/11/26	37.3	74.85	30	74.44	74.20	7.3	21,766	0.03%
2021/11/25	1	74.30	0	0.00	74.30	1	21,798	0.00%
2021/11/24	6	74.43	1	75.20	74.40	5	22,013	0.02%
2021/11/23	5	74.46	1	74.50	74.30	4	22,200	0.02%
2021/11/22	5	74.40	0	0.00	74.40	5	22,115	0.02%
2021/11/19	3.4	75.10	0	0.00	74.80	3.4	22,104	0.02%
2021/11/18	1	76.10	10.1	76.39	76.40	-9.1	22,093	-0.04%
2021/11/17	4.1	74.81	84	75.01	76.10	-79.9	22,097	-0.36%
2021/11/16	1.1	73.63	0	0.00	74.00	1.1	21,727	0.01%
2021/11/15	1.3	74.23	1	74.60	74.00	0.3	21,793	0.00%
2021/11/12	1	73.20	1	73.40	73.30	0	21,758	0.00%
2021/11/11	3	73.07	0	0.00	73.00	3	21,928	0.01%
2021/11/10	0	0.00	0.3	73.20	73.00	-0.3	22,005	0.00%
2021/11/09	2	73.30	0	0.00	73.10	2	21,976	0.01%
2021/11/08	5.3	73.48	0	0.00	73.60	5.3	22,005	0.02%
2021/11/05	3.3	72.27	4	72.50	72.50	-0.7	22,472	0.00%
2021/11/04	2	72.50	2.1	72.71	72.50	-0.1	22,426	0.00%
2021/11/03	11.5	72.87	2	72.70	72.70	9.5	22,518	0.04%
2021/11/02	3	72.77	1	72.50	72.60	2	22,465	0.01%
2021/11/01	1.3	73.02	7	73.09	73.10	-5.7	22,134	-0.03%
2021/10/29	1	73.40	15.3	73.54	73.60	-14.3	21,917	-0.07%
2021/10/27	1	74.80	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0.3	74.80	0	0.00	75.50	0.3	21,825	0.00%
2021/10/22	0.3	74.50	0	0.00	74.10	0.3	22,412	0.00%
2021/10/21	2	74.30	0	0.00	74.80	2	22,994	0.01%
2021/10/20	1	74.30	0	0.00	74.30	1	23,928	0.00%
2021/10/19	5	75.00	0	0.00	74.80	5	24,513	0.02%
2021/10/15	0.3	75.10	1.1	75.31	75.10	-0.8	25,417	0.00%
2021/10/14	0	0.00	1	74.70	74.40	-1	25,773	0.00%
2021/10/12	0.1	74.70	2	74.05	74.80	-1.9	27,409	-0.01%
2021/10/08	1	75.00	0	0.00	75.30	1	27,716	0.00%
2021/10/06	1	73.90	0	0.00	74.70	1	28,474	0.00%
2021/10/05	3	73.31	0	0.00	73.80	3	29,237	0.01%
2021/10/04	4.2	75.21	2	75.10	74.40	2.2	29,236	0.01%
2021/10/01	8	75.13	2	74.95	75.40	6	29,267	0.02%
2021/09/30	31	76.70	0	0.00	76.70	31	28,911	0.11%
2021/09/29	1	76.60	1	76.90	76.70	0	28,935	0.00%
2021/09/28	13.3	77.30	0	0.00	77.50	13.3	28,835	0.05%
2021/09/27	20	77.85	0	0.00	77.70	20	28,897	0.07%
2021/09/23	0.3	78.10	4	77.60	77.40	-3.8	29,021	-0.01%
2021/09/22	22	76.60	16	76.69	77.10	6	29,044	0.02%
2021/09/17	4.3	79.22	0	0.00	78.80	4.3	28,590	0.01%
2021/09/16	21	80.56	0.3	81.60	80.70	20.7	28,189	0.07%
2021/09/15	7	81.24	0	0.00	81.40	7	28,051	0.02%
2021/09/14	11	81.85	34.1	81.50	80.80	-23.1	27,943	-0.08%
2021/09/13	5.2	79.95	0	0.00	81.40	5.2	27,843	0.02%
2021/09/10	3	77.63	4	78.00	77.60	-1	27,755	0.00%
2021/09/09	22.6	76.14	0	0.00	77.40	22.6	28,035	0.08%
2021/09/08	8.3	77.09	122	77.40	77.40	-113.8	27,917	-0.41%	大賣/鉅額交易
2021/09/07	4.3	78.01	0	0.00	78.10	4.3	27,716	0.02%
2021/09/06	53	77.38	11	78.41	77.20	42	27,656	0.15%
2021/09/03	5	83.80	0.5	84.80	84.80	4.5	27,059	0.02%
2021/09/02	6.5	83.10	2	83.70	82.70	4.5	26,702	0.02%
2021/09/01	12	84.75	0	0.00	84.20	12	26,371	0.05%
2021/08/31	5	84.80	2	83.80	85.00	3	26,181	0.01%
2021/08/30	10	84.80	23	84.51	84.80	-13	25,889	-0.05%
2021/08/27	13.1	83.39	5	83.12	83.50	8.1	25,694	0.03%
2021/08/26	5.3	80.34	0	0.00	81.30	5.3	25,664	0.02%
2021/08/25	0	0.00	2	80.50	80.80	-2	25,798	-0.01%
2021/08/24	0	0.00	2	80.20	80.40	-2	25,725	-0.01%
2021/08/23	7	78.76	8.2	78.68	79.00	-1.2	25,584	0.00%
2021/08/20	1.1	76.00	0	0.00	76.50	1.1	25,472	0.00%
2021/08/18	1	78.10	1	77.40	78.00	0	25,902	0.00%
2021/08/17	0	0.00	6	77.90	78.20	-6	26,016	-0.02%
2021/08/16	12	76.90	0.3	76.74	76.50	11.7	25,957	0.05%
2021/08/13	5	78.10	0	0.00	78.10	5	26,571	0.02%
2021/08/12	3	78.50	0	0.00	78.80	3	26,794	0.01%
2021/08/11	24.3	78.80	28.4	79.19	79.20	-4.1	27,129	-0.01%
2021/08/10	0	0.00	4	76.23	76.00	-4	27,455	-0.01%
2021/08/09	11	75.39	0	0.00	76.10	11	28,302	0.04%
2021/08/06	3	75.83	10	75.70	76.00	-7	28,733	-0.02%
2021/08/02	36.2	75.43	1	75.70	76.50	35.2	34,382	0.10%
2021/07/30	3.2	74.86	0	0.00	75.00	3.2	34,549	0.01%
2021/07/29	21	75.70	1	75.70	75.80	20	34,671	0.06%
2021/07/28	6	75.03	63.6	74.81	75.60	-57.6	35,189	-0.16%
2021/07/27	11	76.38	37.1	76.23	76.40	-26.1	35,754	-0.07%
2021/07/26	11.6	79.60	0	0.00	78.50	11.6	36,651	0.03%
2021/07/23	11	83.70	10	84.08	85.00	1	35,783	0.00%
2021/07/22	1	83.60	2.1	83.83	84.10	-1.1	35,413	0.00%
2021/07/21	1.3	81.62	0	0.00	81.80	1.3	35,067	0.00%
2021/07/20	10.2	81.60	11	81.31	81.50	-0.8	35,157	0.00%
2021/07/19	12	83.08	14	84.85	83.00	-2	34,832	-0.01%
2021/07/16	44.5	81.70	1	82.20	82.90	43.5	34,503	0.13%
2021/07/15	5	79.50	37	78.84	79.50	-32	33,951	-0.09%
2021/07/14	52.1	77.82	21	77.58	78.10	31.1	33,901	0.09%
2021/07/13	0	0.00	2	77.25	76.20	-2	33,916	-0.01%
2021/07/12	2	76.00	10	78.56	76.10	-8	33,786	-0.02%
2021/07/09	1	74.20	2	74.35	74.20	-1	33,694	0.00%
2021/07/08	3	74.40	1	74.10	74.80	2	33,692	0.01%
2021/07/07	0	0.00	2	73.95	74.00	-2	33,896	-0.01%
2021/07/05	11	73.97	10	73.80	73.90	1	34,315	0.00%
2021/07/02	1	73.20	0.4	73.40	72.90	0.6	34,431	0.00%
2021/07/01	1	73.70	2	73.80	73.40	-1	34,570	0.00%
2021/06/30	1	73.40	3	73.73	73.90	-2	34,764	-0.01%
2021/06/29	8	72.20	0	72.60	72.60	8	35,045	0.02%
2021/06/28	1	72.90	0	0.00	73.20	1	35,424	0.00%
2021/06/25	0	0.00	6.2	72.84	72.90	-6.2	35,800	-0.02%
2021/06/23	0	0.00	2	71.45	71.80	-2	36,140	-0.01%
2021/06/22	0	0.00	2.1	70.75	70.70	-2.1	36,335	-0.01%
2021/06/21	6	69.88	0	0.00	70.00	6	36,352	0.02%
2021/06/18	6	71.67	0.5	71.80	71.30	5.5	36,089	0.02%
2021/06/17	1	72.20	0	0.00	72.30	1	35,879	0.00%
2021/06/15	2	73.05	0	73.20	73.00	2	36,476	0.01%
2021/06/11	4	73.85	1	74.00	73.80	3	36,693	0.01%
2021/06/09	35	73.10	0	0.00	72.90	35	37,125	0.09%
2021/06/08	10	73.10	2	73.65	73.70	8	37,549	0.02%
2021/06/07	0	0.00	3	73.33	73.20	-3	38,854	-0.01%
2021/06/04	2	72.75	0.1	72.70	72.90	1.9	39,203	0.00%
2021/06/03	1	73.50	2	73.40	73.60	-1	39,914	0.00%
2021/06/02	1	73.50	2	73.30	74.50	-1	40,087	0.00%
2021/06/01	0	0.00	2	72.55	73.00	-2	39,920	-0.01%
2021/05/31	2	72.20	3	72.10	72.30	-1	40,115	0.00%
2021/05/28	0	0.00	3	72.23	72.00	-3	40,194	-0.01%
2021/05/27	0	70.90	0	0.00	71.60	0	40,267	0.00%
2021/05/26	2	71.30	0	0.00	71.60	2	40,456	0.00%
2021/05/25	0.1	72.00	15	71.93	71.90	-14.9	41,177	-0.04%
2021/05/24	6	71.30	91	71.49	72.00	-85	41,309	-0.21%
2021/05/21	9.1	72.32	8	73.51	72.00	1.1	41,400	0.00%
2021/05/20	1	69.90	0	0.00	70.20	1	40,820	0.00%
2021/05/19	12	70.56	0	0.00	70.60	12	40,702	0.03%
2021/05/18	5.1	70.83	10.6	70.76	71.40	-5.5	40,660	-0.01%
2021/05/17	2.1	66.73	3	66.80	65.60	-0.9	40,601	0.00%
2021/05/14	35.3	69.99	94	70.65	69.60	-58.7	39,774	-0.15%
2021/05/13	79.3	68.30	23	69.46	68.60	56.3	39,246	0.14%
2021/05/12	20	68.60	109	67.89	70.00	-89	38,421	-0.23%	大賣/
2021/05/11	27.1	74.69	1	77.00	74.80	26.1	36,694	0.07%
2021/05/10	3.3	75.49	15.3	74.55	76.60	-12	35,260	-0.03%
2021/05/07	1	70.80	0	0.00	70.80	1	34,384	0.00%
2021/05/05	2	69.40	0	0.00	69.50	2	33,736	0.01%
2021/05/04	4	67.28	4	68.33	67.40	0	33,156	0.00%
2021/05/03	21	69.40	16.1	70.16	68.80	4.9	32,463	0.02%
2021/04/29	1	64.20	0	0.00	64.20	1	31,048	0.00%
2021/04/28	12	64.88	3	65.00	65.10	9	30,854	0.03%
2021/04/27	6	63.85	0	0.00	64.90	6	30,724	0.02%
2021/04/26	2	63.70	2.5	64.18	64.10	-0.5	30,536	0.00%
2021/04/23	2	61.30	0	0.00	61.30	2	30,234	0.01%
2021/04/22	0	0.00	1	61.50	61.10	-1	30,326	0.00%
2021/04/20	1	62.30	1	62.00	61.80	0	30,043	0.00%
2021/04/19	0	0.00	3	61.37	61.80	-3	30,178	-0.01%
2021/04/15	1	58.40	4	59.33	60.00	-3	30,284	-0.01%
2021/04/14	2	57.25	12	56.93	57.10	-10	29,598	-0.03%
2021/04/13	6.5	58.13	0	0.00	57.80	6.5	29,559	0.02%
2021/04/12	1	57.30	2	57.75	58.00	-1	29,197	0.00%
2021/04/07	0	0.00	1	57.20	57.50	-1	29,180	0.00%
2021/04/01	3	57.70	0	0.00	57.80	3	28,624	0.01%
2021/03/31	1	57.40	2	57.60	56.80	-1	28,086	0.00%
2021/03/30	0	0.00	4	56.35	56.80	-4	27,757	-0.01%
2021/03/29	1	55.90	2	55.80	55.90	-1	27,361	0.00%
2021/03/26	0	0.00	1	55.80	55.50	-1	27,328	0.00%
2021/03/25	1	54.90	0	0.00	55.30	1	27,357	0.00%
2021/03/19	4	53.63	22	54.71	53.70	-18	27,234	-0.07%
2021/03/18	2	54.75	0	0.00	54.40	2	26,995	0.01%
2021/03/17	1	54.30	1	54.70	54.50	0	27,457	0.00%
2021/03/16	1	55.50	1	55.30	55.40	0	27,420	0.00%
2021/03/15	3	55.93	0	0.00	55.50	3	27,388	0.01%
2021/03/12	0	0.00	6	55.10	54.90	-6	27,099	-0.02%
2021/03/11	9	55.50	21	56.35	55.40	-12	26,922	-0.04%
2021/03/10	9	53.60	0	0.00	54.00	9	25,773	0.03%
2021/03/09	42	53.49	44	53.87	53.70	-2	25,454	-0.01%
2021/03/08	92	51.95	0	0.00	52.10	92	24,877	0.37%
2021/03/05	0	0.00	80	50.33	50.80	-80	24,534	-0.33%
2021/03/03	0	0.00	0.1	50.90	51.00	-0.1	25,089	0.00%
2021/03/02	5.1	50.50	0	0.00	50.10	5.1	24,982	0.02%
2021/02/26	6	50.90	2	51.00	49.90	4	24,694	0.02%
2021/02/25	32	51.70	33	51.71	51.70	-1	23,847	0.00%
2021/02/24	0	0.00	30	49.90	50.00	-30	23,128	-0.13%
2021/02/23	40	49.88	10	49.45	49.75	30	22,937	0.13%
2021/02/19	0	0.00	8	49.18	49.10	-8	22,644	-0.04%
2021/02/18	15	49.68	2.1	49.55	49.20	12.9	22,724	0.06%
2021/02/17	76	48.54	4	48.79	48.90	72	22,516	0.32%
2021/02/05	15	47.20	0	0.00	46.90	15	21,815	0.07%
2021/02/03	5	47.45	0	0.00	47.60	5	22,835	0.02%
2021/02/02	0	0.00	12	46.80	47.25	-12	22,979	-0.05%
2021/01/29	11.1	45.81	0	0.00	45.55	11.1	22,644	0.05%
2021/01/26	1	47.00	0	0.00	46.50	1	22,119	0.00%
2021/01/25	5	47.40	1	47.40	47.40	4	21,928	0.02%
2021/01/22	0	0.00	1	46.40	46.25	-1	21,726	0.00%
2021/01/20	14	46.79	12	46.47	46.20	2	21,583	0.01%
2021/01/19	7	47.36	2	47.43	47.25	5	21,378	0.02%
2021/01/15	5	48.50	0	0.00	47.60	5	21,046	0.02%
2021/01/14	2	48.20	0	0.00	48.45	2	20,910	0.01%
2021/01/13	0	0.00	1	48.15	48.30	-1	20,703	0.00%
2021/01/12	1	48.45	0	0.00	47.75	1	20,349	0.00%
2021/01/11	101	47.67	105	47.52	47.40	-4	19,832	-0.02%	大買/大賣/
2021/01/08	22	47.45	30	47.27	47.45	-8	19,420	-0.04%
2021/01/07	0	0.00	2	46.25	46.20	-2	18,928	-0.01%
2021/01/05	1	46.00	0	0.00	46.35	1	18,643	0.01%
2021/01/04	1	46.15	0	0.00	46.25	1	18,599	0.01%
2020/12/31	6	46.70	15	46.50	46.75	-9	18,506	-0.05%
2020/12/30	10	46.87	1	46.20	46.90	9	18,315	0.05%
2020/12/29	1.4	45.54	0	0.00	45.50	1.4	17,978	0.01%
2020/12/28	4	45.38	0	0.00	45.55	4	18,096	0.02%
2020/12/25	7	45.56	0	0.00	45.50	7	18,122	0.04%
2020/12/24	0	0.00	1	45.80	45.55	-1	18,141	-0.01%
2020/12/23	0	0.00	10	44.45	44.80	-10	17,948	-0.06%
2020/12/22	2	45.30	0	0.00	44.90	2	17,960	0.01%
2020/12/21	1	45.20	0	0.00	45.50	1	18,211	0.01%
2020/12/18	1	46.20	0	0.00	46.00	1	18,064	0.01%
2020/12/16	0	0.00	1	46.35	46.35	-1	18,050	-0.01%
2020/12/15	2	45.90	1	45.65	45.85	1	18,040	0.01%
2020/12/11	31	47.61	29	47.22	47.20	2	17,326	0.01%
2020/12/09	0	0.00	5	45.00	45.10	-5	16,532	-0.03%
2020/12/08	1	45.00	0	0.00	45.40	1	16,584	0.01%
2020/12/07	0	0.00	11	45.17	45.60	-11	16,494	-0.07%
2020/12/02	2.2	44.42	0	0.00	44.55	2.2	15,890	0.01%
2020/12/01	10	44.66	0	0.00	44.80	10	15,675	0.06%
2020/11/30	2	45.15	0	0.00	44.30	2	15,570	0.01%
2020/11/27	0	0.00	50.2	45.70	45.65	-50.2	14,834	-0.34%
2020/11/24	2	45.10	0	0.00	44.95	2	14,637	0.01%
2020/11/23	0	0.00	1	45.20	45.50	-1	14,581	-0.01%
2020/11/20	5	44.54	0	0.00	44.90	5	14,590	0.03%
2020/11/19	0	0.00	21	45.60	45.25	-21	14,975	-0.14%
2020/11/18	0	0.00	3	45.60	45.50	-3	14,881	-0.02%
2020/11/17	1	45.75	32	45.74	45.55	-31	14,877	-0.21%
2020/11/16	0	0.00	5	45.53	45.55	-5	14,813	-0.03%
2020/11/13	1	45.40	2	45.25	45.30	-1	14,784	-0.01%
2020/11/12	3	45.00	1	45.00	45.20	2	14,647	0.01%
2020/11/11	1	44.80	6	44.93	45.55	-5	14,376	-0.03%
2020/11/10	0	0.00	13	43.47	43.60	-13	13,554	-0.10%
2020/11/09	2	42.60	1	42.30	42.70	1	13,328	0.01%
2020/11/06	0	0.00	4	41.85	41.95	-4	13,253	-0.03%
2020/10/27	10	41.25	0	0.00	41.30	10	13,626	0.07%
2020/10/26	2.8	41.53	0	0.00	41.70	2.8	13,648	0.02%
2020/10/21	0	0.00	1	41.50	41.40	-1	13,621	-0.01%
2020/10/13	1	41.55	0	0.00	41.45	1	13,582	0.01%
2020/10/06	2	41.40	0	0.00	41.50	2	13,534	0.01%
2020/09/24	3	40.80	0	0.00	40.60	3	13,700	0.02%
2020/09/22	1	41.95	0	0.00	41.90	1	13,140	0.01%
2020/09/18	0	0.00	2	43.10	42.85	-2	13,252	-0.02%
2020/09/17	0	0.00	10	43.25	43.25	-10	13,119	-0.08%
2020/09/16	0	0.00	5	43.60	43.75	-5	13,096	-0.04%
2020/09/15	0	0.00	1	43.75	43.75	-1	13,018	-0.01%
2020/09/09	0	0.00	6	41.85	42.25	-6	12,854	-0.05%
2020/09/07	0	0.00	2	42.40	42.45	-2	12,905	-0.02%
2020/09/04	0	0.00	1	42.20	42.45	-1	13,169	-0.01%
2020/09/02	2	42.10	0	0.00	42.20	2	13,346	0.01%
2020/09/01	1	42.50	2	42.55	42.80	-1	13,346	-0.01%
2020/08/31	1	42.70	0	0.00	42.80	1	13,272	0.01%
2020/08/26	3	43.15	0	0.00	43.40	3	13,235	0.02%
2020/08/25	0	0.00	8	43.11	43.40	-8	13,156	-0.06%
2020/08/24	8	41.76	0	0.00	41.70	8	12,833	0.06%
2020/08/20	2	41.95	0	0.00	41.40	2	12,766	0.02%
2020/08/19	0	0.00	1	43.10	42.75	-1	12,709	-0.01%
2020/08/18	0	0.00	42	42.55	42.55	-42	12,493	-0.34%
2020/08/17	1	42.00	6	42.45	42.50	-5	12,560	-0.04%
2020/08/13	0	0.00	1.3	42.08	42.00	-1.3	12,658	-0.01%
2020/08/12	16	41.69	70	41.84	41.85	-54	12,773	-0.42%
2020/08/11	4	41.90	0	0.00	41.75	4	12,660	0.03%
2020/08/10	60	41.65	0	0.00	41.75	60	12,546	0.48%
2020/08/06	6	41.55	0	0.00	41.55	6	12,531	0.05%
2020/08/05	0	0.00	1	41.35	41.40	-1	12,568	-0.01%
2020/08/03	2	41.45	0	0.00	41.25	2	12,627	0.02%
2020/07/31	2	41.80	0	0.00	41.75	2	12,603	0.02%
2020/07/29	0	0.00	2	42.35	41.80	-2	12,418	-0.02%
2020/07/13	0	0.00	2	43.00	43.00	-2	13,365	-0.01%
2020/07/09	0	0.00	8	43.80	42.80	-8	13,702	-0.06%
2020/07/07	0	0.00	12	43.18	43.30	-12	13,722	-0.09%
2020/07/03	0	0.00	2	42.45	42.80	-2	13,867	-0.01%
2020/07/01	2	42.40	0	0.00	42.30	2	14,311	0.01%
2020/06/30	1	43.90	1	43.85	43.90	0	14,307	0.00%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	24	43.82	44.00	-24	14,476	-0.17%
2020/06/19	1	43.90	0	0.00	43.60	1	14,773	0.01%
2020/06/18	2	44.30	0	0.00	43.85	2	14,934	0.01%
2020/06/15	10	43.55	30	43.10	43.10	-20	16,095	-0.12%
2020/06/12	5	43.05	0	0.00	43.25	5	16,407	0.03%
2020/06/11	3	43.80	0	0.00	43.60	3	16,848	0.02%
2020/06/10	0	0.00	4	44.65	44.60	-4	17,044	-0.02%
2020/06/09	0	0.00	1	44.10	44.00	-1	17,833	-0.01%
2020/06/05	0	0.00	1	43.50	43.50	-1	18,324	-0.01%
2020/06/03	2	43.35	5	43.29	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	2	42.85	42.95	-2	18,957	-0.01%
2020/06/01	0.4	42.50	2	42.60	42.50	-1.6	18,967	-0.01%
2020/05/29	2	41.80	1	41.85	42.40	1	18,961	0.01%
2020/05/28	1	41.90	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	9	42.42	42.45	-9	18,940	-0.05%
2020/05/25	1	41.40	0	0.00	41.70	1	18,867	0.01%
2020/05/22	11	42.00	0	0.00	41.70	11	18,881	0.06%
2020/05/21	0	0.00	3	42.63	42.70	-3	18,910	-0.02%
2020/05/20	0	0.00	1	42.10	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	5	41.94	42.00	-5	18,690	-0.03%
2020/05/18	0	0.00	5.2	41.11	41.20	-5.2	18,448	-0.03%
2020/05/15	0	0.00	1	41.05	41.15	-1	18,430	-0.01%
2020/05/14	11	40.84	8	40.75	40.55	3	18,263	0.02%
2020/05/13	20	40.95	1	41.10	40.95	19	18,156	0.10%
2020/05/11	0	0.00	3	41.50	41.20	-3	18,225	-0.02%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/04	1	40.50	0	0.00	40.75	1	18,411	0.01%
2020/04/30	3	41.93	3	41.92	42.30	0	18,225	0.00%
2020/04/29	0	0.00	3	41.27	41.05	-3	18,188	-0.02%
2020/04/24	2	39.35	0	0.00	39.20	2	18,683	0.01%
2020/04/23	2	39.35	0	0.00	39.60	2	18,723	0.01%
2020/04/21	5	39.40	0	0.00	39.00	5	18,670	0.03%
2020/04/17	2	40.65	2	40.88	40.60	0	18,610	0.00%
2020/04/16	2	40.30	0.1	40.30	40.20	1.9	18,482	0.01%
2020/04/14	4	40.55	1	40.35	40.65	3	18,190	0.02%
2020/04/13	0	0.00	1	39.45	39.50	-1	18,003	-0.01%
2020/04/10	3	39.15	1	39.20	39.20	2	17,881	0.01%
2020/04/07	4	37.36	0	0.00	37.25	4	17,403	0.02%
2020/04/06	1	37.15	0	0.00	37.30	1	17,181	0.01%
2020/03/31	1	38.00	0	0.00	37.55	1	16,767	0.01%
2020/03/30	1	37.50	1	37.95	37.90	0	16,494	0.00%
2020/03/27	22	38.09	5	38.13	38.30	17	16,359	0.10%
2020/03/26	0	0.00	6	37.38	37.30	-6	16,114	-0.04%
2020/03/25	2	37.18	1	37.30	37.10	1	16,112	0.01%
2020/03/24	30	36.55	0	0.00	36.25	30	15,922	0.19%
2020/03/23	0	0.00	1	35.90	36.00	-1	15,817	-0.01%
2020/03/20	5	35.35	1	36.95	37.50	4	15,842	0.03%
2020/03/19	6	35.46	21	34.98	34.85	-15	15,428	-0.10%
2020/03/18	0.5	36.90	0	0.00	36.85	0.5	15,332	0.00%
2020/03/17	3	37.70	0	0.00	37.35	3	15,127	0.02%
2020/03/16	1	38.60	8.5	38.11	38.05	-7.5	14,810	-0.05%
2020/03/13	12	37.68	1	38.50	39.65	11	14,425	0.08%
2020/03/12	5	41.22	0.1	40.70	40.50	4.9	13,472	0.04%
2020/03/11	0	0.00	1	42.55	42.15	-1	13,056	-0.01%
2020/03/10	2	42.00	0	0.00	42.35	2	13,022	0.02%
2020/03/09	8	42.64	0	0.00	42.35	8	12,848	0.06%
2020/03/06	3	44.38	0	0.00	44.20	3	12,372	0.02%
2020/03/05	0.1	45.15	2	45.15	45.15	-1.9	12,347	-0.02%
2020/03/03	1.1	44.11	0	0.00	44.15	1.1	12,548	0.01%
2020/03/02	1.2	43.93	0	0.00	43.95	1.2	12,678	0.01%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.48	0	0.00	44.70	2	13,411	0.02%
2020/02/24	5	45.04	0	0.00	45.00	5	13,338	0.04%
2020/02/21	1.1	45.56	0.1	45.80	45.70	1	13,244	0.01%
2020/02/20	0.1	46.10	0	0.00	46.10	0.1	13,321	0.00%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/14	1	46.05	0.8	46.15	46.15	0.2	13,329	0.00%
2020/02/13	1	45.95	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0.1	46.35	1	46.60	46.35	-0.9	13,455	-0.01%
2020/02/10	1	44.85	0	0.00	45.15	1	13,575	0.01%
2020/02/07	1	45.55	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	11	45.73	46.00	-11	14,017	-0.08%
2020/02/05	0.1	45.40	0	0.00	45.40	0.1	13,961	0.00%
2020/02/03	1	44.30	0	0.00	44.15	1	13,979	0.01%
2020/01/31	2	45.00	0	0.00	45.05	2	13,806	0.01%
2020/01/30	2	45.00	0	0.00	45.00	2	13,719	0.01%
2020/01/17	0	0.00	1	47.15	47.15	-1	13,064	-0.01%
2020/01/14	0	0.00	10	46.95	47.00	-10	12,838	-0.08%
2020/01/13	0	0.00	2	46.68	46.80	-2	12,734	-0.02%
2020/01/10	0	0.00	1	46.30	46.40	-1	12,676	-0.01%
2020/01/09	5	46.00	0	0.00	46.00	5	12,608	0.04%
2020/01/08	4	45.90	0	0.00	45.80	4	12,623	0.03%
2020/01/06	1	46.35	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	2	46.58	46.75	-2	12,558	-0.02%
2020/01/02	5	46.40	0	0.00	46.45	5	12,533	0.04%
2019/12/30	0	0.00	5	46.60	46.70	-5	12,500	-0.04%
2019/12/23	1	46.45	0	0.00	46.65	1	12,613	0.01%
2019/12/16	0	0.00	5	46.55	46.60	-5	12,268	-0.04%
2019/12/13	10	46.95	8	46.88	47.15	2	12,136	0.02%
2019/12/12	0	0.00	15	46.05	46.05	-15	11,685	-0.13%
2019/12/11	1	46.05	2	45.93	45.95	-1	11,598	-0.01%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/05	0	0.00	0.1	45.30	45.50	-0.1	11,663	0.00%
2019/12/02	5	44.60	5	44.50	44.80	0	11,513	0.00%
2019/11/29	6	44.94	1	44.85	44.80	5	11,431	0.04%
2019/11/28	1	45.40	0	0.00	45.40	1	11,208	0.01%
2019/11/26	0	0.00	12	46.33	46.00	-12	10,945	-0.11%
2019/11/25	0	0.00	6	45.91	46.10	-6	10,286	-0.06%
2019/11/22	1	45.00	1	45.00	45.30	0	10,034	0.00%
2019/11/21	1	44.95	0	0.00	45.05	1	10,041	0.01%
2019/11/19	6	45.35	0	0.00	45.55	6	9,880	0.06%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/12	80	45.59	0	0.00	45.55	80	10,259	0.78%
2019/11/11	2	45.20	0	0.00	45.20	2	10,222	0.02%
2019/11/08	5	45.50	2	45.50	45.60	3	10,236	0.03%
2019/11/07	1	45.50	6	46.07	45.50	-5	10,148	-0.05%
2019/11/06	0	0.00	2	45.85	45.85	-2	9,873	-0.02%
2019/11/05	5	44.90	0	0.00	44.95	5	9,380	0.05%
2019/11/04	2	44.68	0	0.00	44.95	2	9,414	0.02%
2019/11/01	3	44.40	0	0.00	44.55	3	9,445	0.03%
2019/10/31	2	45.00	2	45.10	44.55	0	9,553	0.00%
2019/10/29	1	45.25	0	0.00	45.45	1	9,564	0.01%
2019/10/28	0	0.00	2	45.25	45.30	-2	9,503	-0.02%
2019/10/24	0	0.00	1	45.45	45.55	-1	9,527	-0.01%
2019/10/23	1	45.30	2	45.05	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	4	45.50	45.50	-4	9,502	-0.04%
2019/10/21	0	0.00	7	45.39	45.40	-7	9,511	-0.07%
2019/10/18	1	45.35	0	0.00	45.25	1	9,561	0.01%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	2	45.18	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	7	44.99	44.95	-7	9,492	-0.07%
2019/10/08	0	0.00	2	44.58	44.30	-2	9,457	-0.02%
2019/10/04	3	43.97	0	0.00	44.00	3	9,453	0.03%
2019/09/23	3	44.87	0	0.00	44.85	3	10,504	0.03%
2019/09/20	0	0.00	1	45.25	45.15	-1	10,806	-0.01%
2019/09/17	0	0.00	12	45.46	45.55	-12	10,693	-0.11%
2019/09/16	10	45.20	3	45.20	45.30	7	10,762	0.07%
2019/09/12	0	0.00	4	45.03	45.00	-4	10,726	-0.04%
2019/09/11	12	44.79	0	0.00	44.95	12	10,826	0.11%
2019/09/10	0	0.00	3	44.93	44.90	-3	10,813	-0.03%
2019/09/09	0	0.00	2	44.48	44.55	-2	10,670	-0.02%
2019/09/05	0	0.00	1.1	43.95	43.95	-1.1	10,660	-0.01%
2019/08/30	0	0.00	1	43.35	43.65	-1	10,756	-0.01%
2019/08/27	0	0.00	3	43.40	43.50	-3	10,851	-0.03%
2019/08/22	0	0.00	2	43.15	43.10	-2	10,813	-0.02%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/15	0	0.00	10	42.10	41.90	-10	10,942	-0.09%
2019/08/14	4	42.43	0	0.00	42.05	4	11,055	0.04%
2019/08/13	4	42.45	0	0.00	42.30	4	11,116	0.04%
2019/08/12	1	42.15	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.90	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.65	6	41.71	41.65	-5	11,618	-0.04%
2019/08/06	4	41.28	28	41.33	41.70	-24	11,901	-0.20%
2019/08/05	1	42.00	7	41.99	42.00	-6	11,942	-0.05%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/31	12	43.31	0	0.00	43.20	12	12,042	0.10%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	1	43.80	0	0.00	43.90	1	12,432	0.01%
2019/07/24	41	43.45	0	0.00	43.45	41	12,543	0.33%
2019/07/23	2	43.65	0	0.00	43.55	2	12,576	0.02%
2019/07/22	3	43.72	6	43.73	43.60	-3	12,563	-0.02%
2019/07/17	2	43.63	7	43.69	43.50	-5	12,580	-0.04%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/12	0	0.00	5	44.15	43.95	-5	12,723	-0.04%
2019/07/09	2	44.05	0	0.00	44.05	2	13,055	0.02%
2019/07/05	1	44.35	0	0.00	44.30	1	13,178	0.01%
2019/07/04	4	44.43	0	0.00	44.35	4	13,236	0.03%
2019/07/03	0	0.00	3	46.08	46.10	-3	13,177	-0.02%
2019/07/02	0	0.00	1	46.30	46.25	-1	13,031	-0.01%
2019/07/01	1	46.25	13.1	46.24	46.25	-12.1	12,781	-0.09%
2019/06/27	5	45.80	3	45.82	45.80	2	12,572	0.02%
2019/06/26	0	0.00	2	45.35	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	1	44.45	0	0.00	44.90	1	12,607	0.01%
2019/06/21	2	44.45	2	44.60	44.45	0	12,633	0.00%
2019/06/20	3	44.63	1	44.55	44.65	2	12,612	0.02%
2019/06/19	0	0.00	1	44.65	44.80	-1	12,755	-0.01%
2019/06/18	2	44.25	2	44.15	44.50	0	12,656	0.00%
2019/06/17	0	0.00	1	44.05	44.10	-1	12,868	-0.01%
2019/06/14	1	43.40	2	43.75	43.55	-1	13,091	-0.01%
2019/06/13	6	43.53	0	0.00	43.65	6	13,170	0.05%
2019/06/12	0	0.00	1	44.00	44.35	-1	13,250	-0.01%
2019/06/10	0	0.00	4	43.88	44.15	-4	13,370	-0.03%
2019/06/05	3	43.20	0	0.00	43.10	3	13,478	0.02%
2019/05/31	1	43.10	1	42.95	43.25	0	13,432	0.00%
2019/05/27	0	0.00	5	42.27	42.30	-5	13,665	-0.04%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/23	0	0.00	2	42.50	42.50	-2	13,755	-0.01%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	2	42.40	0	0.00	43.05	2	13,864	0.01%
2019/05/17	8	42.14	0	0.00	41.90	8	13,636	0.06%
2019/05/16	7	42.32	14	42.43	42.00	-7	13,498	-0.05%
2019/05/15	1	43.15	0	0.00	43.25	1	13,362	0.01%
2019/05/14	5	43.14	11	43.13	43.15	-6	13,373	-0.04%
2019/05/13	4	43.88	0	0.00	43.80	4	13,270	0.03%
2019/05/10	0	0.00	1	44.60	44.60	-1	13,345	-0.01%
2019/05/09	2	44.65	4	44.69	44.60	-2	13,436	-0.01%
2019/05/06	5	45.70	0	0.00	45.60	5	13,686	0.04%
2019/05/02	5	46.30	1	46.15	46.40	4	13,506	0.03%
2019/04/29	1	45.70	2	45.60	45.70	-1	13,422	-0.01%
2019/04/26	0	0.00	2	45.20	45.50	-2	13,449	-0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/22	2	45.25	0	0.00	45.25	2	14,494	0.01%
2019/04/19	0	0.00	2	45.25	45.20	-2	14,744	-0.01%
2019/04/18	3	44.78	0	0.00	45.00	3	14,768	0.02%
2019/04/16	0	0.00	2	45.25	45.30	-2	14,477	-0.01%
2019/04/12	0	0.00	3	45.65	45.70	-3	14,335	-0.02%
2019/04/11	1	46.00	0	0.00	45.55	1	14,325	0.01%
2019/04/08	4	45.48	0	0.00	45.35	4	14,074	0.03%
2019/04/03	0.2	46.00	5	46.05	46.00	-4.8	13,801	-0.03%
2019/04/01	0	0.00	2	45.95	45.60	-2	13,728	-0.01%
2019/03/29	5	45.70	18	45.49	46.00	-13	13,562	-0.10%
2019/03/28	0	0.00	1	44.80	45.10	-1	13,404	-0.01%
2019/03/27	15	45.02	0	0.00	44.95	15	13,331	0.11%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	1	45.70	0	0.00	45.55	1	13,349	0.01%
2019/03/21	0	0.00	2	46.88	46.90	-2	13,054	-0.02%
2019/03/20	1	46.90	3	47.25	47.15	-2	13,050	-0.02%
2019/03/19	3	46.78	6	46.73	46.95	-3	12,850	-0.02%
2019/03/18	0	0.00	1	45.55	46.00	-1	12,664	-0.01%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	6	45.26	4	45.29	45.25	2	12,452	0.02%
2019/03/13	8	45.20	0	0.00	45.25	8	12,434	0.06%
2019/03/11	6	44.55	5	44.55	44.50	1	12,436	0.01%
2019/03/08	2	44.65	0	0.00	44.70	2	12,490	0.02%
2019/03/07	2	45.00	15	45.10	45.10	-13	12,623	-0.10%
2019/03/05	0	0.00	2	45.15	45.10	-2	12,846	-0.02%
2019/03/04	11	44.69	1	45.20	45.15	10	12,921	0.08%
2019/02/27	3	45.42	6	45.47	45.50	-3	12,758	-0.02%
2019/02/25	6	45.18	1	45.15	45.30	5	12,239	0.04%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	3	44.95	0	0.00	45.10	3	12,083	0.02%
2019/02/20	6	45.02	0	0.00	45.05	6	12,003	0.05%
2019/02/19	9	44.86	0	0.00	44.85	9	11,846	0.08%
2019/02/18	2	44.75	0	0.00	44.75	2	11,801	0.02%
2019/02/15	5	44.55	0	0.00	44.40	5	11,767	0.04%
2019/02/14	1	44.60	1	44.85	44.50	0	11,660	0.00%
2019/02/13	1	44.30	2	44.43	44.60	-1	11,458	-0.01%
2019/02/12	2	44.28	0	0.00	44.30	2	11,447	0.02%
2019/02/11	9	44.49	0	0.00	44.15	9	11,317	0.08%
2019/01/30	2	44.50	0	0.00	44.55	2	11,181	0.02%
2019/01/29	1	44.75	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	1	44.55	44.60	-1	10,954	-0.01%
2019/01/25	2	44.05	0	0.00	44.00	2	10,827	0.02%
2019/01/18	10	44.05	0	0.00	44.15	10	10,904	0.09%
2019/01/16	3	44.07	0	0.00	44.00	3	10,922	0.03%
2019/01/15	2	44.60	0	0.00	44.60	2	10,614	0.02%
2019/01/14	5	45.29	0	0.00	45.00	5	10,342	0.05%
2019/01/11	1	46.30	0	0.00	45.95	1	10,140	0.01%
2019/01/10	1	46.55	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	2	47.03	47.05	-2	10,011	-0.02%
2019/01/04	2	45.45	0	0.00	45.30	2	10,445	0.02%
2019/01/02	2	46.65	0	0.00	46.10	2	11,063	0.02%
2018/12/20	1	46.95	3	47.12	47.05	-2	12,555	-0.02%
2018/12/19	0	0.00	10	47.30	47.30	-10	12,580	-0.08%
2018/12/18	0	0.00	4	47.56	47.05	-4	12,666	-0.03%
2018/12/14	7	47.51	0	0.00	47.45	7	13,129	0.05%
2018/12/13	1	47.95	0	0.00	48.05	1	13,081	0.01%
2018/12/12	4	47.58	0	0.00	47.55	4	13,095	0.03%
2018/12/10	1	47.50	2	47.70	47.50	-1	12,977	-0.01%
2018/12/07	53	48.00	10	47.95	48.00	43	12,947	0.33%
2018/12/06	2	48.05	0	0.00	48.00	2	12,897	0.02%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	33	48.57	1	48.70	48.75	32	12,872	0.25%
2018/11/30	1	48.75	0	0.00	48.80	1	12,724	0.01%
2018/11/28	5	48.92	0	0.00	48.85	5	12,400	0.04%
2018/11/26	2	49.90	0	0.00	49.90	2	12,278	0.02%
2018/11/20	0	0.00	1	51.40	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/12	0	0.00	4	51.00	50.90	-4	12,588	-0.03%
2018/11/09	1	50.80	0	0.00	51.10	1	12,793	0.01%
2018/11/08	0	0.00	17	50.60	50.90	-17	12,772	-0.13%
2018/11/06	2	49.50	3	49.55	49.80	-1	12,719	-0.01%
2018/11/05	2	48.50	1	48.65	49.20	1	12,683	0.01%
2018/11/01	45	48.01	37	48.42	48.30	8	12,704	0.06%
2018/10/31	2	47.65	2	48.45	48.45	0	12,664	0.00%
2018/10/30	0	0.00	7	47.54	47.50	-7	12,580	-0.06%
2018/10/29	7	46.91	0	0.00	46.90	7	12,550	0.06%
2018/10/26	10	47.25	3	47.27	47.10	7	12,485	0.06%
2018/10/25	0	0.00	8	48.39	48.00	-8	12,226	-0.07%
2018/10/24	0	0.00	2	49.35	49.15	-2	12,250	-0.02%
2018/10/23	0	0.00	1	49.55	49.55	-1	12,184	-0.01%
2018/10/22	2	50.00	0	0.00	50.00	2	12,160	0.02%
2018/10/19	10	50.00	3	50.17	50.20	7	12,270	0.06%
2018/10/18	1	49.95	0	0.00	49.60	1	12,235	0.01%
2018/10/15	10	49.94	0	0.00	49.95	10	12,269	0.08%
2018/10/12	6	49.70	2	50.20	50.10	4	12,013	0.03%
2018/10/11	7	49.79	0	0.00	49.65	7	11,865	0.06%
2018/10/09	5	52.00	2	51.50	51.50	3	11,377	0.03%
2018/10/08	2	51.00	3	51.50	51.60	-1	11,184	-0.01%
2018/10/05	1	50.50	4	51.70	50.90	-3	11,086	-0.03%
2018/10/01	10	52.60	16	52.19	52.50	-6	10,512	-0.06%
2018/09/28	0	0.00	1	51.90	51.80	-1	10,484	-0.01%
2018/09/27	11	51.65	11	51.60	51.90	0	10,330	0.00%
2018/09/25	0	0.00	2	51.50	51.10	-2	10,326	-0.02%
2018/09/21	2	51.10	4	51.40	51.10	-2	10,288	-0.02%
2018/09/20	1	50.60	0	0.00	50.40	1	9,862	0.01%
2018/09/19	6	50.10	3	50.30	50.30	3	9,754	0.03%
2018/09/14	0	0.00	1	50.40	50.10	-1	10,481	-0.01%
2018/09/10	2	49.50	0	0.00	49.40	2	11,238	0.02%
2018/09/07	3	49.60	0	0.00	49.50	3	11,443	0.03%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/20	1	50.00	1	50.00	49.90	0	12,047	0.00%
2018/08/17	1	49.70	0.1	50.00	49.90	0.9	12,024	0.01%
2018/08/16	0	0.00	0.1	49.80	49.70	-0.1	11,979	0.00%
2018/08/15	0	0.00	1.1	50.02	50.10	-1.1	11,943	-0.01%
2018/08/14	1	50.20	0	0.00	50.30	1	12,078	0.01%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/08/08	0.2	50.70	0	0.00	50.70	0.2	12,640	0.00%
2018/08/06	0	0.00	1	50.60	50.40	-1	12,831	-0.01%
2018/08/03	0.1	50.60	0	0.00	50.80	0.1	13,049	0.00%
2018/07/31	0	0.00	1	50.90	50.70	-1	13,175	-0.01%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/26	0	0.00	5	49.90	50.30	-5	13,168	-0.04%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/20	0	0.00	10	50.70	51.00	-10	13,127	-0.08%
2018/07/18	0	0.00	10	50.80	50.80	-10	13,137	-0.08%
2018/07/12	15	50.57	0	0.00	50.70	15	13,283	0.11%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/06	1	49.15	0	0.00	49.45	1	13,375	0.01%
2018/07/04	1	49.95	0	0.00	50.00	1	13,615	0.01%
2018/07/03	0	0.00	1	49.90	50.00	-1	13,638	-0.01%
2018/06/29	0	0.00	1	50.80	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	1	50.90	50.50	-1	13,314	-0.01%
2018/06/27	3	50.60	0	0.00	50.50	3	13,279	0.02%
2018/06/26	5	51.00	0	0.00	50.90	5	13,056	0.04%
2018/06/25	2	53.35	10	53.37	53.20	-8	12,832	-0.06%
2018/06/22	2	53.60	60	53.70	53.70	-58	12,586	-0.46%
2018/06/21	0	0.00	2	54.20	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	8	53.60	53.70	-8	12,714	-0.06%
2018/06/19	0	0.00	11	53.06	53.00	-11	12,672	-0.09%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/08	0	0.00	12	53.93	53.80	-12	12,317	-0.10%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/05	1	52.80	11	52.89	53.00	-10	12,369	-0.08%
2018/06/04	1	52.20	5	52.24	52.80	-4	12,333	-0.03%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	51.90	20	51.85	52.10	-20	12,376	-0.16%
2018/05/30	4	51.40	0	0.00	51.20	4	12,242	0.03%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/25	10	53.00	2	53.25	53.10	8	12,581	0.06%
2018/05/22	0	0.00	13.1	53.58	53.70	-13.1	12,665	-0.10%
2018/05/21	0	0.00	3	53.17	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	0.2	52.30	15	52.39	52.50	-14.8	12,527	-0.12%
2018/05/16	2	51.90	28	52.09	52.20	-26	12,388	-0.21%
2018/05/15	2	52.10	0	0.00	51.20	2	12,430	0.02%
2018/05/14	10	51.70	1	51.70	51.80	9	12,756	0.07%
2018/05/11	1	51.40	8	51.53	51.80	-7	12,840	-0.05%
2018/05/10	1	51.00	0	0.00	51.00	1	12,734	0.01%
2018/05/08	19	50.30	0	0.00	50.70	19	12,895	0.15%
2018/05/07	5	50.30	1	50.30	50.30	4	12,889	0.03%
2018/04/30	1	50.80	1	51.10	51.00	0	13,175	0.00%
2018/04/26	1	50.30	15	50.50	50.50	-14	13,220	-0.11%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/19	1	50.30	0	0.00	50.60	1	14,009	0.01%
2018/04/18	5	50.30	0	0.00	50.00	5	14,012	0.04%
2018/04/17	5	49.98	0	0.00	49.95	5	14,128	0.04%
2018/04/16	5	50.70	0	0.00	50.60	5	14,244	0.04%
2018/04/13	0	0.00	1	51.00	51.20	-1	14,345	-0.01%
2018/04/11	0	0.00	23	51.29	51.00	-23	14,669	-0.16%
2018/04/10	0	0.00	20	50.37	51.00	-20	14,659	-0.14%
2018/04/09	2	50.10	0	0.00	50.30	2	14,670	0.01%
2018/04/03	0	0.00	1	49.90	49.90	-1	14,590	-0.01%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/28	2	50.15	0	0.00	50.30	2	14,603	0.01%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/23	10	50.24	0	0.00	50.30	10	14,657	0.07%
2018/03/22	1	51.50	0	0.00	51.80	1	14,418	0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/19	10	51.50	0	0.00	51.60	10	14,353	0.07%
2018/03/16	10	50.90	1	51.70	51.70	9	14,383	0.06%
2018/03/14	0	0.00	5	51.50	51.60	-5	14,138	-0.04%
2018/03/12	0	0.00	5	50.80	51.80	-5	14,194	-0.04%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	9	51.22	0	0.00	50.80	9	15,494	0.06%
2018/03/01	5	51.60	0	0.00	52.20	5	15,358	0.03%
2018/02/27	0	0.00	1	52.50	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	15	52.17	52.20	-15	15,360	-0.10%
2018/02/22	20	51.37	1	51.20	51.80	19	16,252	0.12%
2018/02/08	20	50.70	0	0.00	50.60	20	16,607	0.12%
2018/02/07	1	50.60	0	0.00	50.20	1	16,574	0.01%
2018/02/06	94	49.28	0	0.00	49.20	94	16,301	0.58%
2018/02/05	4	51.95	0	0.00	52.10	4	15,858	0.03%
2018/01/31	0	0.00	1	54.00	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	2	53.85	54.00	-2	15,380	-0.01%
2018/01/25	0	0.00	11	53.29	53.40	-11	15,563	-0.07%
2018/01/24	12	52.91	4	53.18	52.80	8	15,373	0.05%
2018/01/23	2	53.80	1	53.80	54.00	1	15,235	0.01%
2018/01/22	0	0.00	10	53.90	54.10	-10	15,357	-0.07%
2018/01/18	3	54.27	0	0.00	53.80	3	15,268	0.02%
2018/01/17	10	54.00	2.1	54.19	54.20	7.9	15,074	0.05%
2018/01/16	10	54.45	63	54.47	54.80	-53	14,907	-0.36%
2018/01/15	5	54.00	14	54.14	54.10	-9	14,546	-0.06%
2018/01/12	0	0.00	10.6	53.09	53.20	-10.6	14,299	-0.07%
2018/01/11	0	0.00	2	52.90	53.00	-2	14,227	-0.01%
2018/01/10	12	53.15	13	53.02	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	1	52.40	1	52.50	52.50	0	13,984	0.00%
2018/01/05	0	0.00	7	51.99	52.20	-7	13,900	-0.05%
2018/01/04	0	0.00	12	51.72	51.90	-12	13,779	-0.09%
2018/01/03	1	51.40	7	51.51	51.50	-6	13,865	-0.04%