富邦金 (2881)-群益金鼎-內湖券商分點個股進出

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
73.6
漲跌
▼0.2
漲幅
-0.27%
成交量
11,692張
產業
上市金融類股
2551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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/06/04	0	0.00	27.4	73.40	73.60	-27.4	17,719	-0.15%
2024/06/03	0	0.00	1	73.70	73.80	-1	17,811	-0.01%
2024/05/31	0	0.00	1	73.40	73.40	-1	17,793	-0.01%
2024/05/30	1	72.10	2	71.80	71.90	-1	17,416	-0.01%
2024/05/29	20.1	72.53	0.6	72.50	72.40	19.4	17,207	0.11%
2024/05/28	1	74.00	0.1	73.80	73.80	1	17,000	0.01%
2024/05/27	0.2	73.20	0	0.00	73.50	0.2	17,189	0.00%
2024/05/23	1.2	72.43	0	0.00	72.50	1.2	16,972	0.01%
2024/05/21	4.1	72.70	1	72.80	72.90	3.1	16,866	0.02%
2024/05/20	1.1	73.41	3	74.40	73.80	-2	16,774	-0.01%
2024/05/17	0	0.00	1.1	74.50	74.60	-1.1	16,753	-0.01%
2024/05/16	1.1	73.83	7.1	74.43	73.90	-6	16,559	-0.04%
2024/05/15	2.1	73.99	11.1	73.23	73.80	-9.1	16,076	-0.06%
2024/05/14	20	71.30	1.1	71.29	71.20	18.9	15,585	0.12%
2024/05/13	0	0.00	2	71.50	71.50	-2	15,535	-0.01%
2024/05/10	1	71.40	20.9	71.42	71.80	-19.9	15,359	-0.13%
2024/05/09	0	0.00	1.1	70.57	69.90	-1.1	14,925	-0.01%
2024/05/08	0.1	69.70	0	0.00	69.90	0.1	14,769	0.00%
2024/05/07	0	0.00	11	69.80	69.90	-11	14,815	-0.07%
2024/05/06	0	0.00	8.3	69.61	70.00	-8.3	14,722	-0.06%
2024/05/03	0	0.00	1	69.50	69.00	-1	14,643	-0.01%
2024/05/02	0	0.00	0.1	69.40	69.00	-0.1	14,623	0.00%
2024/04/30	1.8	69.16	0	0.00	69.10	1.8	14,584	0.01%
2024/04/29	1	68.90	1	69.40	69.40	0	14,502	0.00%
2024/04/26	25	67.84	0	0.00	67.60	25	14,280	0.18%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	3	67.00	66.80	-3	14,297	-0.02%
2024/04/23	1	66.40	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	11	66.40	66.20	-11	14,818	-0.07%
2024/04/19	10.2	64.92	0	0.00	65.00	10.2	14,682	0.07%
2024/04/17	6	65.75	0	0.00	66.00	6	14,158	0.04%
2024/04/16	1	66.00	0	0.00	65.70	1	14,009	0.01%
2024/04/15	0	0.00	1	67.10	67.40	-1	13,715	-0.01%
2024/04/12	12	67.82	0	0.00	67.80	12	13,827	0.09%
2024/04/11	22.3	68.30	0	0.00	68.40	22.3	13,737	0.16%
2024/04/09	0	0.00	30	69.80	70.00	-30	13,590	-0.22%
2024/04/03	4	68.70	0	0.00	68.60	4	13,479	0.03%
2024/04/01	1.7	69.50	0	0.00	69.50	1.7	13,371	0.01%
2024/03/28	1.5	69.30	0	0.00	69.30	1.5	13,306	0.01%
2024/03/27	1	69.40	4	69.65	69.80	-3	13,244	-0.02%
2024/03/26	0.3	69.40	0	0.00	69.60	0.3	13,283	0.00%
2024/03/25	2	69.10	0	0.00	69.00	2	13,373	0.01%
2024/03/22	0.8	69.50	1	71.00	69.60	-0.2	13,255	0.00%
2024/03/21	0	0.00	1.1	70.05	70.70	-1.1	13,122	-0.01%
2024/03/20	2	70.10	0	0.00	69.60	2	13,290	0.02%
2024/03/15	2	69.55	0	0.00	69.60	2	13,747	0.01%
2024/03/14	0	0.00	5	70.50	70.70	-5	13,274	-0.04%
2024/03/12	2	69.50	0	0.00	69.70	2	13,025	0.02%
2024/03/08	6	68.57	2.1	68.99	69.20	3.9	12,838	0.03%
2024/03/07	1	67.40	0.3	67.60	68.10	0.7	12,575	0.01%
2024/03/06	0	0.00	0.2	67.30	67.30	-0.2	12,463	0.00%
2024/03/05	0.1	67.30	0	0.00	67.30	0.1	12,754	0.00%
2024/03/04	0.1	67.40	1.1	67.49	67.40	-1	12,816	-0.01%
2024/03/01	0.1	67.60	0	0.00	67.40	0.1	12,878	0.00%
2024/02/29	0.1	66.90	6	67.17	68.00	-5.9	12,846	-0.05%
2024/02/26	0.1	66.50	2	67.00	66.90	-1.9	12,529	-0.02%
2024/02/22	0.1	66.20	16	66.22	66.50	-15.9	12,925	-0.12%
2024/02/21	0	0.00	0.2	66.20	66.30	-0.2	13,007	0.00%
2024/02/20	1	66.50	2.9	66.28	66.50	-1.9	13,092	-0.01%
2024/02/19	0.1	65.90	2.3	65.99	66.10	-2.2	13,089	-0.02%
2024/02/16	0	0.00	3.1	65.92	65.90	-3.1	13,316	-0.02%
2024/02/15	0	0.00	5	65.80	65.30	-5	13,218	-0.04%
2024/02/05	0	0.00	7	64.97	64.70	-7	12,987	-0.05%
2024/02/02	0	0.00	5	64.90	64.90	-5	12,851	-0.04%
2024/02/01	0	0.00	19	64.78	64.80	-19	12,788	-0.15%
2024/01/31	0	0.00	27	64.42	64.50	-27	12,743	-0.21%
2024/01/30	0	0.00	1	64.10	64.30	-1	12,664	-0.01%
2024/01/29	1.1	64.60	4	64.75	64.80	-2.9	12,620	-0.02%
2024/01/24	0.1	64.10	7	64.30	64.40	-6.9	12,680	-0.05%
2024/01/23	0	0.00	23.2	63.63	63.90	-23.2	12,652	-0.18%
2024/01/19	0.4	63.00	0	0.00	63.00	0.4	12,624	0.00%
2024/01/18	1.4	62.45	0	0.00	62.30	1.4	12,575	0.01%
2024/01/17	6	62.50	0	0.00	62.30	6	12,378	0.05%
2024/01/16	9.6	63.30	0	0.00	63.20	9.6	12,011	0.08%
2024/01/10	0.1	64.00	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	6.1	64.00	0	0.00	64.00	6.1	12,669	0.05%
2024/01/08	5	64.00	1	64.50	64.10	4	12,707	0.03%
2024/01/05	5	63.30	3	63.30	63.20	2	12,586	0.02%
2024/01/03	2.1	63.55	0	0.00	63.70	2.1	12,742	0.02%
2024/01/02	0.1	64.30	0	0.00	64.60	0.1	12,604	0.00%
2023/12/28	0	0.00	2	64.80	64.90	-2	12,834	-0.02%
2023/12/27	1	64.50	0	0.00	64.60	1	12,812	0.01%
2023/12/26	0	0.00	3.4	64.00	64.30	-3.4	12,796	-0.03%
2023/12/25	0.1	63.70	0.1	63.60	63.70	0	12,845	0.00%
2023/12/22	2	63.40	1.1	63.32	63.50	0.9	12,920	0.01%
2023/12/21	3	63.27	0	0.00	63.40	3	13,057	0.02%
2023/12/20	5	63.90	0	0.00	63.60	5	13,042	0.04%
2023/12/19	1	63.80	0	0.00	63.90	1	13,026	0.01%
2023/12/18	5.1	64.40	0	0.00	64.50	5.1	13,092	0.04%
2023/12/14	5	65.00	3.3	64.86	65.20	1.7	12,662	0.01%
2023/12/13	2.1	62.81	0	0.00	62.90	2.1	11,823	0.02%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	2.1	63.05	0	0.00	63.20	2.1	11,956	0.02%
2023/12/07	2	62.95	1	63.30	63.20	1	11,888	0.01%
2023/12/06	2.1	63.90	0	0.00	63.80	2.1	11,678	0.02%
2023/12/05	0.1	63.90	0	0.00	64.10	0.1	11,639	0.00%
2023/12/04	5	64.40	0	0.00	64.40	5	11,562	0.04%
2023/12/01	11.1	63.73	0.5	63.80	63.80	10.6	11,614	0.09%
2023/11/28	0	0.00	11	64.00	63.90	-11	11,377	-0.10%
2023/11/27	10	63.60	0	0.00	63.50	10	11,505	0.09%
2023/11/22	1.1	64.49	3	64.70	64.60	-1.9	11,573	-0.02%
2023/11/21	0	0.00	7.1	64.40	64.90	-7.1	11,556	-0.06%
2023/11/17	0	0.00	11	63.00	63.20	-11	11,019	-0.10%
2023/11/16	0	0.00	2	63.00	62.90	-2	10,907	-0.02%
2023/11/15	4	62.50	5.1	62.42	62.70	-1.1	10,849	-0.01%
2023/11/14	0	0.00	2	61.80	61.70	-2	10,586	-0.02%
2023/11/13	0	0.00	0.1	61.50	61.70	-0.1	10,655	0.00%
2023/11/10	0.1	61.40	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0.1	61.40	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	5	61.30	0	0.00	61.70	5	11,345	0.04%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0	0.00	2.6	61.66	61.50	-2.6	11,533	-0.02%
2023/11/03	0.1	61.00	0	0.00	61.30	0.1	11,525	0.00%
2023/11/02	0	0.00	10.1	60.75	60.90	-10.1	11,606	-0.09%
2023/11/01	2	60.00	0	0.00	60.00	2	11,598	0.02%
2023/10/26	0	0.00	10	59.80	59.60	-10	12,483	-0.08%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	1	59.60	0	0.00	59.90	1	12,831	0.01%
2023/10/23	6.1	59.98	0	0.00	59.90	6.1	12,972	0.05%
2023/10/20	21.1	59.57	0	0.00	60.70	21.1	12,837	0.16%
2023/10/19	1	61.10	0	0.00	61.00	1	12,622	0.01%
2023/10/17	0	0.00	0.1	61.40	61.30	-0.1	12,598	0.00%
2023/10/13	2	60.90	0	0.00	60.90	2	13,435	0.01%
2023/10/12	0.1	61.20	0	0.00	61.70	0.1	13,830	0.00%
2023/10/04	15.1	59.87	0	0.00	59.70	15.1	14,204	0.11%
2023/10/03	2	60.45	0	0.00	60.50	2	14,058	0.01%
2023/10/02	1	60.80	1	60.60	60.80	0	14,187	0.00%
2023/09/27	0.5	60.67	0	0.00	60.60	0.5	14,373	0.00%
2023/09/26	1.1	60.52	0	0.00	60.60	1.1	14,355	0.01%
2023/09/25	0	0.00	2.1	61.50	61.30	-2.1	14,201	-0.01%
2023/09/22	7.1	61.13	1	61.30	61.00	6.1	14,276	0.04%
2023/09/21	3	61.63	0	0.00	61.40	3	14,252	0.02%
2023/09/20	5	62.20	0	0.00	62.10	5	14,145	0.04%
2023/09/19	0.1	62.70	0	0.00	62.60	0.1	14,108	0.00%
2023/09/15	0.1	62.90	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	0	0.00	3	62.90	62.90	-3	14,131	-0.02%
2023/09/12	1	62.00	1	62.10	62.10	0	14,457	0.00%
2023/09/08	0	0.00	1	61.70	61.80	-1	14,636	-0.01%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	4	61.55	0	0.00	61.40	4	14,932	0.03%
2023/09/05	0.2	62.13	0	0.00	61.80	0.2	14,867	0.00%
2023/09/04	6.2	62.25	4	62.35	62.20	2.2	15,154	0.01%
2023/09/01	0	0.00	3	64.80	64.80	-3	15,252	-0.02%
2023/08/31	1	63.60	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0.1	64.30	0	0.00	64.50	0.1	15,332	0.00%
2023/08/25	0	0.00	0.3	63.20	62.80	-0.3	15,792	0.00%
2023/08/24	0	0.00	0.3	63.30	63.30	-0.3	15,792	0.00%
2023/08/23	3	62.87	0	0.00	62.80	3	15,914	0.02%
2023/08/22	0.3	62.90	0	0.00	62.80	0.3	15,989	0.00%
2023/08/21	1	63.40	23	63.20	63.10	-22	16,090	-0.14%
2023/08/18	7	62.06	0	0.00	62.40	7	16,100	0.04%
2023/08/17	1	61.60	0	0.00	62.50	1	16,188	0.01%
2023/08/16	1	62.40	4.3	62.71	62.50	-3.3	16,093	-0.02%
2023/08/15	3	63.20	1	63.40	63.50	2	16,282	0.01%
2023/08/14	5.2	63.82	1	63.90	63.90	4.2	16,421	0.03%
2023/08/11	0	0.00	19	65.71	65.40	-19	16,400	-0.12%
2023/08/10	11	65.10	11	65.48	65.40	0	16,416	0.00%
2023/08/09	0.1	65.10	0	0.00	65.30	0.1	16,407	0.00%
2023/08/08	0.1	65.30	2	65.20	65.20	-1.9	16,380	-0.01%
2023/08/07	0	0.00	2	65.50	65.50	-2	16,382	-0.01%
2023/08/04	100	64.71	0	0.00	64.80	100	16,316	0.61%
2023/08/02	4.1	65.06	0	0.00	65.10	4.1	16,297	0.03%
2023/08/01	0	0.00	4	66.18	66.50	-4	15,960	-0.03%
2023/07/31	2	65.40	2	66.50	65.50	0	15,665	0.00%
2023/07/28	0.2	65.19	1	65.40	65.40	-0.9	15,362	-0.01%
2023/07/27	0	0.00	11.1	65.29	65.50	-11.1	15,296	-0.07%
2023/07/26	0.1	64.00	1	64.30	64.50	-0.9	15,046	-0.01%
2023/07/24	3	62.63	8	62.69	62.60	-5	15,005	-0.03%
2023/07/21	1	63.00	4	63.05	63.00	-3	15,021	-0.02%
2023/07/20	2	63.30	0.1	63.90	63.50	1.9	14,889	0.01%
2023/07/19	11.1	64.80	0.8	64.80	64.80	10.3	14,630	0.07%
2023/07/18	0	0.00	1.5	65.40	65.60	-1.5	14,191	-0.01%
2023/07/17	0	0.00	7.7	64.85	65.00	-7.7	13,720	-0.06%
2023/07/14	6	62.33	9.1	62.21	62.50	-3.1	13,211	-0.02%
2023/07/13	1.1	61.72	1	61.80	61.70	0.1	13,027	0.00%
2023/07/12	0.1	62.00	5	61.58	62.00	-4.9	12,912	-0.04%
2023/07/11	1	61.40	83	61.40	61.40	-82	12,824	-0.64%
2023/07/07	4	59.95	15.1	59.89	60.00	-11.1	12,651	-0.09%
2023/07/06	2	60.90	0	0.00	60.30	2	12,548	0.02%
2023/07/05	0	0.00	1	61.10	61.00	-1	12,260	-0.01%
2023/06/29	1	61.40	0	0.00	61.30	1	12,180	0.01%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/26	1.3	61.15	0	0.00	60.80	1.3	11,997	0.01%
2023/06/20	1	61.00	0	0.00	61.10	1	11,955	0.01%
2023/06/16	3	61.50	1	61.50	61.10	2	12,007	0.02%
2023/06/15	1	61.60	3	61.60	61.60	-2	11,954	-0.02%
2023/06/14	3	61.90	0.1	61.80	61.80	3	12,219	0.02%
2023/06/13	6	61.17	0	0.00	61.10	6	12,343	0.05%
2023/06/09	3	61.10	0	0.00	61.20	3	12,360	0.02%
2023/06/08	14.3	61.13	0	0.00	60.80	14.3	12,494	0.11%
2023/06/07	10	61.69	0	0.00	61.80	10	12,352	0.08%
2023/06/06	10	61.59	2	61.80	61.90	8	12,304	0.07%
2023/06/05	0	0.00	3	62.17	61.70	-3	12,299	-0.02%
2023/06/02	1	60.50	0	0.00	60.60	1	12,012	0.01%
2023/06/01	8	60.25	2	60.40	60.40	6	12,041	0.05%
2023/05/31	0.1	60.80	2	60.80	60.80	-1.9	11,927	-0.02%
2023/05/30	1	61.00	0	0.00	60.80	1	11,582	0.01%
2023/05/29	5.3	61.29	1	61.40	61.10	4.3	11,633	0.04%
2023/05/25	8	60.49	0.2	60.50	60.40	7.8	11,589	0.07%
2023/05/24	0.1	61.10	0	0.00	61.40	0.1	11,565	0.00%
2023/05/19	0.1	61.30	2.1	61.42	61.60	-2	11,470	-0.02%
2023/05/18	2	61.10	61	60.93	61.10	-59	11,160	-0.53%
2023/05/17	0	0.00	8	60.11	60.20	-8	10,900	-0.07%
2023/05/16	0.1	59.50	0.5	59.60	59.80	-0.4	10,761	0.00%
2023/05/12	1.1	58.82	0	0.00	59.00	1.1	10,668	0.01%
2023/05/11	2	59.30	2	59.55	59.50	0	10,614	0.00%
2023/05/09	0	0.00	1	59.40	59.50	-1	10,632	-0.01%
2023/05/08	1	59.40	0	0.00	59.40	1	10,733	0.01%
2023/05/05	0.2	59.00	0	0.00	59.10	0.2	10,707	0.00%
2023/05/03	0	0.00	10	58.60	58.60	-10	11,141	-0.09%
2023/05/02	4.1	58.87	8	58.86	58.80	-3.9	11,425	-0.03%
2023/04/28	0	0.00	12	59.03	59.00	-12	11,833	-0.10%
2023/04/27	0.4	57.75	0	0.00	57.70	0.4	11,860	0.00%
2023/04/26	1	57.10	1	58.00	57.80	0	11,935	0.00%
2023/04/25	0.2	57.70	2	57.70	57.50	-1.9	11,854	-0.02%
2023/04/20	0.1	57.90	0	0.00	57.90	0.1	12,097	0.00%
2023/04/17	0.1	58.50	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	5.1	58.60	7	58.50	58.60	-1.9	12,465	-0.02%
2023/04/13	0	0.00	1	57.60	57.40	-1	12,353	-0.01%
2023/04/12	1	57.10	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.1	57.10	1	56.90	57.10	-0.9	12,297	-0.01%
2023/04/10	0.2	57.10	0	0.00	57.10	0.2	12,282	0.00%
2023/04/07	5	56.80	0	0.00	56.90	5	12,277	0.04%
2023/03/31	5	56.70	0	0.00	56.50	5	12,223	0.04%
2023/03/29	1	56.90	1	56.90	56.90	0	12,306	0.00%
2023/03/28	2	56.55	0	0.00	56.50	2	12,543	0.02%
2023/03/24	3	56.30	3	56.13	56.30	0	13,079	0.00%
2023/03/23	0	0.00	1	56.40	56.50	-1	13,077	-0.01%
2023/03/22	6	56.07	6	56.20	56.20	0	13,097	0.00%
2023/03/21	12	55.37	6	55.30	55.30	6	13,028	0.05%
2023/03/20	30.5	55.05	16	55.09	55.00	14.5	13,252	0.11%
2023/03/17	1	55.80	0	0.00	55.50	1	13,148	0.01%
2023/03/16	31.2	55.27	11	55.27	55.10	20.2	13,023	0.15%
2023/03/15	2	56.75	0	0.00	56.50	2	12,799	0.02%
2023/03/14	14	56.79	1	56.70	56.70	13	12,817	0.10%
2023/03/13	4	57.68	0	0.00	57.70	4	12,695	0.03%
2023/03/10	16	58.31	5	58.52	58.30	11	12,600	0.09%
2023/03/09	1	59.40	0	0.00	59.40	1	12,587	0.01%
2023/03/08	0	0.00	10	60.00	60.00	-10	13,017	-0.08%
2023/03/07	5	59.90	0	0.00	59.80	5	13,258	0.04%
2023/03/06	3	59.60	40	60.00	60.00	-37	13,412	-0.28%
2023/03/03	0	0.00	3	59.70	59.50	-3	13,565	-0.02%
2023/03/02	0.1	59.60	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	13.5	59.06	0	0.00	59.00	13.5	13,838	0.10%
2023/02/24	3	59.60	0	0.00	60.00	3	13,752	0.02%
2023/02/22	2	59.70	0	0.00	59.90	2	13,657	0.01%
2023/02/20	0	0.00	0.1	60.30	60.70	-0.1	13,746	0.00%
2023/02/17	0	0.00	1	60.20	60.30	-1	13,818	-0.01%
2023/02/16	0	0.00	1	59.60	59.40	-1	13,941	-0.01%
2023/02/15	3	59.27	0	0.00	59.50	3	14,446	0.02%
2023/02/14	0	0.00	0	59.70	60.10	0	14,414	0.00%
2023/02/13	0	0.00	1	59.70	59.50	-1	14,449	-0.01%
2023/02/10	1	58.70	0	0.00	58.90	1	14,442	0.01%
2023/02/07	1	59.50	0	0.00	59.40	1	14,443	0.01%
2023/02/03	1.1	60.03	0	0.00	59.80	1.1	14,258	0.01%
2023/02/02	1	59.80	0	0.00	60.50	1	14,283	0.01%
2023/01/31	0	0.00	2.2	60.77	60.20	-2.2	14,018	-0.02%
2023/01/30	2	60.10	3.1	60.53	61.00	-1.1	13,815	-0.01%
2023/01/17	5	59.87	20	59.81	59.80	-15.1	13,454	-0.11%
2023/01/16	3	59.33	3	59.27	59.40	0	13,298	0.00%
2023/01/13	1	58.70	0	0.00	58.70	1	13,228	0.01%
2023/01/09	0	0.00	2	59.35	59.60	-2	13,546	-0.01%
2023/01/05	0	0.00	1	58.10	58.50	-1	13,640	-0.01%
2023/01/04	1	56.80	1	57.20	57.20	0	13,576	0.00%
2023/01/03	1	55.40	0.1	56.80	56.40	0.9	13,773	0.01%
2022/12/30	0.1	56.40	0	0.00	56.30	0.1	13,759	0.00%
2022/12/28	1	56.50	0	0.00	56.70	1	13,972	0.01%
2022/12/27	10	57.20	0.1	57.00	57.10	10	14,063	0.07%
2022/12/26	0	0.00	1	57.00	56.80	-1	14,274	-0.01%
2022/12/23	0	0.00	0.3	56.90	56.70	-0.3	14,784	0.00%
2022/12/20	13.5	55.57	0	0.00	56.20	13.5	15,379	0.09%
2022/12/16	7.1	56.45	0	0.00	56.10	7.1	15,360	0.05%
2022/12/15	4.5	57.21	0	0.00	57.30	4.5	15,307	0.03%
2022/12/14	15	57.73	0	0.00	57.50	15	15,496	0.10%
2022/12/13	15.1	57.47	0	0.00	57.60	15.1	15,523	0.10%
2022/12/12	4	55.68	0.6	57.50	57.50	3.5	15,523	0.02%
2022/12/08	4	57.23	0	0.00	57.00	4	15,543	0.03%
2022/12/07	0	0.00	1	58.40	58.20	-1	15,569	-0.01%
2022/12/06	10.1	58.11	1.3	58.58	58.40	8.9	15,598	0.06%
2022/12/05	4	59.25	3	59.83	59.20	1	15,665	0.01%
2022/12/02	3	60.03	2	59.85	60.10	1	15,697	0.01%
2022/12/01	9.6	60.52	19	60.87	60.40	-9.5	15,818	-0.06%
2022/11/30	8.4	60.74	47.1	60.40	60.80	-38.7	15,651	-0.25%
2022/11/29	0	0.00	1.1	59.14	59.60	-1.1	15,187	-0.01%
2022/11/28	0	0.00	1	58.10	57.90	-1	14,933	-0.01%
2022/11/25	1.4	57.40	0	0.00	57.90	1.4	14,874	0.01%
2022/11/23	0	0.00	3	57.17	57.10	-3	14,784	-0.02%
2022/11/22	0	0.00	2.1	55.40	55.90	-2.1	14,719	-0.01%
2022/11/18	0.2	55.40	0	0.00	55.30	0.2	14,865	0.00%
2022/11/17	1.2	55.23	0	0.00	55.50	1.2	14,939	0.01%
2022/11/16	15	56.05	0	0.00	55.50	15	15,000	0.10%
2022/11/15	0	0.00	1	55.80	56.40	-1	14,972	-0.01%
2022/11/14	3	55.50	0	0.00	56.30	3	14,896	0.02%
2022/11/11	1	55.30	14.1	55.16	55.50	-13.1	14,748	-0.09%
2022/11/10	2	52.85	0	0.00	52.80	2	14,303	0.01%
2022/11/09	1	53.70	0	0.00	53.70	1	14,324	0.01%
2022/11/08	1.2	53.20	2	52.90	53.20	-0.8	14,272	-0.01%
2022/11/07	2	52.20	3	52.03	52.80	-1	14,314	-0.01%
2022/11/04	1	51.20	0	0.00	51.50	1	14,616	0.01%
2022/11/02	11	51.69	0	0.00	51.90	11	14,696	0.07%
2022/11/01	0	0.00	0.2	51.70	52.00	-0.2	14,820	0.00%
2022/10/31	0	0.00	0.3	51.20	51.00	-0.3	15,003	0.00%
2022/10/28	5	51.30	5	51.10	51.50	0	15,117	0.00%
2022/10/27	1	51.10	1.1	51.20	51.10	-0.1	15,265	0.00%
2022/10/26	2	50.50	1	50.50	50.40	1	15,365	0.01%
2022/10/25	3	49.50	1	49.30	49.95	2	15,349	0.01%
2022/10/24	0	0.00	2.1	50.20	49.80	-2.1	15,418	-0.01%
2022/10/20	0	0.00	1	49.15	49.95	-1	16,274	-0.01%
2022/10/19	3	50.47	1	50.50	50.40	2	16,593	0.01%
2022/10/18	1	49.80	21	49.54	50.50	-20	16,666	-0.12%
2022/10/14	1	48.95	1.1	48.86	48.45	-0.1	16,847	0.00%
2022/10/13	12.1	49.03	0	0.00	48.15	12.1	17,060	0.07%
2022/10/12	0.1	49.85	0	49.45	49.60	0.1	17,138	0.00%
2022/10/11	10	49.48	1	49.75	49.50	9	17,391	0.05%
2022/10/07	1	50.80	0	0.00	50.70	1	17,483	0.01%
2022/10/05	6.8	50.29	5.1	50.60	50.60	1.7	17,977	0.01%
2022/10/04	7	48.98	0.1	49.60	49.45	6.9	18,198	0.04%
2022/10/03	2.1	49.13	2.4	48.97	48.90	-0.3	18,097	0.00%
2022/09/30	13.3	49.70	10	49.81	49.90	3.3	18,121	0.02%
2022/09/29	1	50.01	1	50.50	50.30	0	17,935	0.00%
2022/09/28	7.2	50.46	4	50.40	50.10	3.2	17,904	0.02%
2022/09/27	15.7	52.08	18	52.26	51.90	-2.3	17,867	-0.01%
2022/09/26	29.1	52.77	0	0.00	52.90	29.1	17,813	0.16%
2022/09/23	6.1	54.10	0	0.00	53.80	6.1	17,932	0.03%
2022/09/22	6.1	53.61	0	0.00	54.40	6.1	18,087	0.03%
2022/09/21	0.7	57.02	0	0.00	56.50	0.7	17,955	0.00%
2022/09/20	0.1	57.00	0	0.00	56.90	0.1	17,821	0.00%
2022/09/16	3.1	56.41	0	0.00	56.50	3.1	17,869	0.02%
2022/09/14	6	56.72	9	56.70	56.70	-3	17,795	-0.02%
2022/09/13	6.2	57.43	6	57.72	57.70	0.2	17,951	0.00%
2022/09/08	0.4	56.50	0	0.00	56.50	0.4	18,203	0.00%
2022/09/07	32.1	56.31	0	0.00	56.10	32.1	18,272	0.18%
2022/09/05	30	56.50	0	0.00	56.60	30	18,410	0.16%
2022/09/02	4	56.78	0	0.00	56.60	4	18,653	0.02%
2022/09/01	0	57.00	0	0.00	57.10	0	18,831	0.00%
2022/08/30	5	57.54	2	57.40	57.30	3	18,747	0.02%
2022/08/29	1	57.50	0	0.00	57.60	1	18,924	0.01%
2022/08/25	2	58.80	0	0.00	58.30	2	18,981	0.01%
2022/08/24	2	58.00	6	58.10	58.30	-4	19,096	-0.02%
2022/08/23	6	58.37	0	0.00	58.20	6	20,315	0.03%
2022/08/22	6.1	58.85	0	0.00	58.80	6.1	20,608	0.03%
2022/08/19	11	59.53	0	0.00	60.00	11	20,843	0.05%
2022/08/18	4	59.93	0	0.00	60.00	4	21,181	0.02%
2022/08/17	1	60.10	10.3	60.30	60.50	-9.3	21,624	-0.04%
2022/08/16	1	60.00	22	60.02	60.00	-21	21,915	-0.10%
2022/08/15	7	60.13	11	60.11	60.10	-4	22,460	-0.02%
2022/08/12	3	59.80	0	0.00	60.00	3	22,599	0.01%
2022/08/11	3	59.77	2	59.90	59.90	1	22,914	0.00%
2022/08/09	4	58.00	0	0.00	57.90	4	23,536	0.02%
2022/08/08	0	0.00	2	57.40	58.10	-2	24,189	-0.01%
2022/08/05	0	0.00	1	56.70	57.00	-1	24,727	0.00%
2022/08/04	3.1	56.00	0	0.00	56.00	3.1	25,216	0.01%
2022/08/03	25	55.76	2	56.00	56.60	23	25,415	0.09%
2022/08/02	11.1	55.71	0	0.00	56.60	11.1	25,976	0.04%
2022/07/29	2	56.10	0	0.00	56.10	2	27,374	0.01%
2022/07/28	2	56.60	26	56.02	56.30	-24	27,378	-0.09%
2022/07/27	33	54.79	0	0.00	55.30	33	27,223	0.12%
2022/07/26	1	59.30	2	59.70	59.20	-1	26,627	0.00%
2022/07/22	10	58.40	8	58.30	58.40	2	26,169	0.01%
2022/07/21	2	57.40	2	58.30	58.40	0	26,216	0.00%
2022/07/20	6	58.18	5	59.30	58.10	1	26,099	0.00%
2022/07/19	2	58.60	1	58.60	58.60	1	26,050	0.00%
2022/07/18	1	59.50	2	59.20	59.60	-1	25,942	0.00%
2022/07/15	4	57.48	0.3	57.60	57.30	3.7	25,728	0.01%
2022/07/14	0	0.00	2	58.30	58.30	-2	25,586	-0.01%
2022/07/13	1	58.40	0	0.00	58.70	1	25,488	0.00%
2022/07/12	4.5	56.42	0	0.00	55.80	4.5	25,377	0.02%
2022/07/08	0.5	59.10	0	0.00	58.90	0.5	25,076	0.00%
2022/07/07	5	57.90	0	58.00	59.20	5	24,927	0.02%
2022/07/06	0.2	58.98	0	0.00	58.20	0.2	24,827	0.00%
2022/07/05	1	60.20	5	60.30	60.30	-4	24,783	-0.02%
2022/07/04	2.2	57.80	1	58.40	57.90	1.2	24,607	0.00%
2022/07/01	2.5	58.31	1	58.60	58.30	1.5	24,789	0.01%
2022/06/30	12	60.28	0	0.00	59.80	12	24,569	0.05%
2022/06/29	1	60.70	10	60.80	60.80	-9	24,593	-0.04%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/27	0	0.00	3	62.20	61.90	-3	24,701	-0.01%
2022/06/23	20.1	61.02	0	0.00	61.10	20.1	24,684	0.08%
2022/06/21	0	0.00	13	62.58	63.20	-13	24,682	-0.05%
2022/06/20	0.8	61.20	2	61.15	60.20	-1.2	24,679	-0.01%
2022/06/17	5	60.94	2	61.00	60.80	3	24,543	0.01%
2022/06/15	1	62.00	0	0.00	61.80	1	24,586	0.00%
2022/06/14	0	0.00	1	62.30	62.00	-1	24,679	0.00%
2022/06/13	6	61.70	22	61.60	61.80	-16	24,582	-0.07%
2022/06/10	3	62.60	1	63.30	62.90	2	24,422	0.01%
2022/06/09	0.1	63.70	0	0.00	63.40	0.1	24,384	0.00%
2022/06/08	2	63.80	0	0.00	63.80	2	24,372	0.01%
2022/06/07	1.3	63.70	0	0.00	63.40	1.3	24,563	0.01%
2022/06/06	0.1	64.00	0	63.60	64.00	0.1	24,544	0.00%
2022/06/02	10	63.41	0.2	64.10	63.70	9.8	25,130	0.04%
2022/06/01	0	0.00	6	63.77	63.60	-6	25,783	-0.02%
2022/05/31	50	62.60	62	63.04	64.10	-12	25,952	-0.05%
2022/05/30	0.2	62.50	1	62.90	63.20	-0.8	24,693	0.00%
2022/05/27	1.1	60.95	1	60.60	61.30	0.1	24,505	0.00%
2022/05/26	10.1	60.10	0	0.00	59.70	10.1	24,455	0.04%
2022/05/25	7	59.41	0	0.00	59.50	7	24,745	0.03%
2022/05/24	2.3	60.73	0	0.00	60.10	2.3	24,729	0.01%
2022/05/23	12	60.50	5	60.60	60.50	7	24,463	0.03%
2022/05/20	3	61.87	0	0.00	61.80	3	24,138	0.01%
2022/05/19	7.2	61.68	0	0.00	61.60	7.2	23,987	0.03%
2022/05/18	1	63.80	1	63.80	63.70	0	23,626	0.00%
2022/05/17	7.1	61.70	1	62.90	61.60	6.1	23,407	0.03%
2022/05/16	2.3	61.87	0	0.00	62.40	2.3	23,070	0.01%
2022/05/13	3.1	63.31	7.1	63.10	63.50	-4	22,557	-0.02%
2022/05/12	18.4	64.45	6	64.60	63.30	12.4	22,023	0.06%
2022/05/11	6.3	66.18	0	0.00	66.20	6.3	21,432	0.03%
2022/05/10	35.3	66.61	10	66.80	67.10	25.3	21,167	0.12%
2022/05/09	10.4	68.19	15	68.89	67.80	-4.6	20,607	-0.02%
2022/05/06	29.2	70.86	21.5	71.93	71.30	7.7	20,087	0.04%
2022/05/05	3	74.97	30	75.00	74.50	-27	19,489	-0.14%
2022/05/04	31	74.64	0	0.00	74.60	31	19,498	0.16%
2022/04/29	0	0.00	9	73.82	74.40	-9	20,183	-0.04%
2022/04/28	5	73.04	11	73.13	73.40	-6	20,493	-0.03%
2022/04/27	6.3	73.55	13	73.61	73.20	-6.7	20,536	-0.03%
2022/04/26	2	74.80	0	0.00	75.10	2	20,477	0.01%
2022/04/25	3.1	74.49	0	0.00	74.80	3.1	20,531	0.02%
2022/04/22	4	74.55	11.6	75.18	75.90	-7.6	20,641	-0.04%
2022/04/21	1	74.20	6	74.60	74.60	-5	20,967	-0.02%
2022/04/20	1	73.90	0	0.00	74.90	1	21,629	0.00%
2022/04/19	1.2	74.00	6	73.87	73.50	-4.8	22,024	-0.02%
2022/04/18	1.6	74.13	2	74.00	73.90	-0.4	23,113	0.00%
2022/04/15	20.3	75.20	15	75.43	75.10	5.3	23,008	0.02%
2022/04/14	31	76.04	1	75.70	75.60	30	23,233	0.13%
2022/04/13	1	76.30	4	75.90	76.40	-3	23,341	-0.01%
2022/04/12	0.1	75.80	1	76.30	75.80	-0.9	23,389	0.00%
2022/04/11	2.1	76.49	0.1	76.30	76.50	2	23,312	0.01%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	9.6	76.76	1	77.40	76.00	8.6	23,325	0.04%
2022/04/06	2	76.70	2	77.50	77.50	0	23,191	0.00%
2022/04/01	2	76.75	1	77.10	77.10	1	23,165	0.00%
2022/03/31	0.1	76.50	6.3	76.12	76.50	-6.2	22,973	-0.03%
2022/03/30	0.2	75.73	1	76.20	76.10	-0.9	22,906	0.00%
2022/03/25	0.1	75.30	1	75.00	75.00	-0.9	22,702	0.00%
2022/03/24	1.2	75.01	0	0.00	75.50	1.2	22,799	0.01%
2022/03/22	2	73.70	15.1	73.90	74.30	-13.1	23,782	-0.06%
2022/03/21	8	74.13	3.8	74.32	74.30	4.2	23,744	0.02%
2022/03/18	1	75.00	10	74.90	74.30	-9	23,722	-0.04%
2022/03/17	2	74.60	0.1	74.60	74.80	2	23,610	0.01%
2022/03/16	0	0.00	15.3	72.91	73.10	-15.3	23,482	-0.07%
2022/03/15	29	72.50	0	0.00	72.70	29	23,502	0.12%
2022/03/14	1	73.20	0	0.00	72.70	1	23,667	0.00%
2022/03/11	9	72.81	0	0.00	72.70	9	23,716	0.04%
2022/03/10	0	0.00	5.1	73.69	73.80	-5.1	23,731	-0.02%
2022/03/09	1	72.10	0.2	72.10	71.70	0.8	23,650	0.00%
2022/03/08	8	70.41	2	70.95	70.60	6	23,509	0.03%
2022/03/07	24	72.03	0	0.00	71.70	24	22,942	0.10%
2022/03/04	11	74.45	2	74.70	74.40	9	22,811	0.04%
2022/03/03	3	75.90	0	0.00	75.60	3	22,695	0.01%
2022/03/02	2	75.55	0	0.00	75.60	2	23,078	0.01%
2022/03/01	1	74.70	0	0.00	76.20	1	22,997	0.00%
2022/02/25	6	74.97	0	0.00	75.10	6	22,848	0.03%
2022/02/24	11	75.47	0	0.00	75.90	11	22,426	0.05%
2022/02/22	16	76.27	0	0.00	76.50	16	22,435	0.07%
2022/02/21	4	77.28	10	77.40	77.60	-6	22,575	-0.03%
2022/02/17	0	0.00	4.3	78.46	78.20	-4.3	23,247	-0.02%
2022/02/16	3	77.10	1	77.80	77.80	2	23,189	0.01%
2022/02/15	0	0.00	1	77.00	76.60	-1	23,115	0.00%
2022/02/14	5	76.16	1	76.10	76.10	4	23,054	0.02%
2022/02/11	35	76.99	0	0.00	77.30	35	23,073	0.15%
2022/02/10	1	77.00	0	0.00	77.40	1	23,110	0.00%
2022/02/09	0	0.00	0.3	77.20	77.10	-0.3	23,163	0.00%
2022/02/08	9	76.73	5	77.00	76.80	4	23,129	0.02%
2022/02/07	2	76.45	11	76.28	77.10	-9	23,051	-0.04%
2022/01/26	18	75.59	0	0.00	75.60	18	22,821	0.08%
2022/01/25	4	75.33	10	75.20	75.50	-6	23,018	-0.03%
2022/01/24	11.4	75.89	16	76.02	76.50	-4.6	22,773	-0.02%
2022/01/21	7	76.63	17	76.71	76.70	-10	23,084	-0.04%
2022/01/20	2	78.60	39	77.90	78.30	-37	22,715	-0.16%
2022/01/18	1	79.40	3	79.27	79.40	-2	22,617	-0.01%
2022/01/17	5	78.80	3	79.03	78.90	2	22,492	0.01%
2022/01/14	5	81.00	3.1	80.40	80.40	1.9	22,259	0.01%
2022/01/13	4	80.95	23.2	81.13	81.60	-19.2	21,985	-0.09%
2022/01/12	7	79.80	39.1	79.91	80.00	-32.1	21,365	-0.15%
2022/01/11	16	77.51	27	79.09	79.90	-11	20,931	-0.05%
2022/01/10	1	76.10	9	76.32	76.40	-8	19,839	-0.04%
2022/01/07	3	75.83	0	0.00	75.70	3	19,874	0.02%
2022/01/06	10	75.45	0	0.00	75.90	10	19,670	0.05%
2022/01/05	7	75.29	0	0.00	75.70	7	19,602	0.04%
2022/01/03	5	75.60	0	0.00	75.30	5	19,625	0.03%
2021/12/30	5.3	76.30	6	76.38	76.30	-0.7	19,745	0.00%
2021/12/29	4	76.40	23	76.37	76.60	-19	19,899	-0.10%
2021/12/28	1	75.80	5	75.76	75.90	-4	19,971	-0.02%
2021/12/27	0	0.00	1	75.40	75.20	-1	20,035	0.00%
2021/12/24	0	0.00	7	75.29	75.20	-7	20,450	-0.03%
2021/12/23	0	0.00	1	74.80	74.80	-1	20,499	0.00%
2021/12/22	1	74.40	0	0.00	74.40	1	20,660	0.00%
2021/12/21	0	0.00	3.8	74.87	74.80	-3.8	20,663	-0.02%
2021/12/20	15	74.17	0	0.00	74.10	15	20,665	0.07%
2021/12/17	0	0.00	2	75.20	74.30	-2	20,632	-0.01%
2021/12/16	0	0.00	2	74.70	74.90	-2	19,329	-0.01%
2021/12/15	2	74.60	0	0.00	74.60	2	19,813	0.01%
2021/12/14	7	75.07	8	74.80	74.90	-1	20,293	0.00%
2021/12/13	58	76.54	4	75.95	75.70	54	20,323	0.27%
2021/12/10	2	76.00	17	76.05	75.90	-15	20,383	-0.07%
2021/12/09	2	75.60	0	0.00	76.00	2	20,596	0.01%
2021/12/08	6	75.30	5	75.30	76.00	1	21,110	0.00%
2021/12/07	0	0.00	11	74.71	75.30	-11	20,922	-0.05%
2021/12/06	20.9	73.78	0	0.00	74.10	20.9	20,895	0.10%
2021/12/03	3	74.00	0	0.00	73.90	3	21,114	0.01%
2021/12/02	1	73.70	0	0.00	73.70	1	21,136	0.00%
2021/12/01	3	73.37	1	74.30	74.10	2	21,743	0.01%
2021/11/30	12.5	73.56	1	73.10	73.10	11.5	22,098	0.05%
2021/11/29	29	73.44	0	0.00	73.50	29	21,815	0.13%
2021/11/26	21	74.23	1	74.80	74.20	20	21,766	0.09%
2021/11/25	0	0.00	10	74.60	74.30	-10	21,798	-0.05%
2021/11/24	8	74.50	0	0.00	74.40	8	22,013	0.04%
2021/11/23	1	74.30	2.2	74.35	74.30	-1.2	22,200	-0.01%
2021/11/22	3	74.30	0	0.00	74.40	3	22,115	0.01%
2021/11/19	6	75.40	0	0.00	74.80	6	22,104	0.03%
2021/11/18	40	76.54	1	76.10	76.40	39	22,093	0.18%
2021/11/17	0	0.00	11	74.99	76.10	-11	22,097	-0.05%
2021/11/16	2	73.65	0	0.00	74.00	2	21,727	0.01%
2021/11/15	2.2	74.01	1	74.30	74.00	1.2	21,793	0.01%
2021/11/12	0	0.00	2	73.35	73.30	-2	21,758	-0.01%
2021/11/11	2	73.05	4	73.30	73.00	-2	21,928	-0.01%
2021/11/10	3	73.23	6	73.03	73.00	-3	22,005	-0.01%
2021/11/09	1.2	73.23	0	0.00	73.10	1.2	21,976	0.01%
2021/11/08	0	0.00	9	73.36	73.60	-9	22,005	-0.04%
2021/11/05	3.1	72.34	3	72.10	72.50	0.1	22,472	0.00%
2021/11/04	3.1	72.58	0.3	72.80	72.50	2.8	22,426	0.01%
2021/11/03	17.7	72.59	1	72.50	72.70	16.7	22,518	0.07%
2021/11/02	0.4	73.00	4.1	72.41	72.60	-3.7	22,465	-0.02%
2021/11/01	8	73.14	1	73.00	73.10	7	22,134	0.03%
2021/10/29	18.3	73.53	1	73.60	73.60	17.3	21,917	0.08%
2021/10/28	5	74.60	0	0.00	74.50	5	21,354	0.02%
2021/10/27	6	74.52	0	0.00	75.00	6	21,533	0.03%
2021/10/26	0.5	75.50	8	75.38	75.50	-7.5	21,825	-0.03%
2021/10/25	0	0.00	1	74.70	74.80	-1	21,970	0.00%
2021/10/22	2	74.10	46	74.30	74.10	-44	22,412	-0.20%
2021/10/21	1	73.90	1	75.10	74.80	0	22,994	0.00%
2021/10/20	19	74.25	5	74.30	74.30	14	23,928	0.06%
2021/10/18	1.1	75.21	0	0.00	75.10	1.1	25,018	0.00%
2021/10/14	1	74.30	1	74.90	74.40	0	25,773	0.00%
2021/10/13	1.1	74.32	1	74.70	74.50	0.1	26,599	0.00%
2021/10/12	3.1	74.09	3	74.03	74.80	0.1	27,409	0.00%
2021/10/08	1	75.50	1.1	75.49	75.30	-0.1	27,716	0.00%
2021/10/07	4	75.60	1	75.70	75.50	3	28,192	0.01%
2021/10/06	21	74.00	0	0.00	74.70	21	28,474	0.07%
2021/10/05	3	73.20	0	0.00	73.80	3	29,237	0.01%
2021/10/04	2.1	74.46	15	74.53	74.40	-12.9	29,236	-0.04%
2021/10/01	30.2	75.36	6	75.67	75.40	24.2	29,267	0.08%
2021/09/30	0.2	77.00	0.1	77.00	76.70	0.1	28,911	0.00%
2021/09/29	26	76.70	0	0.00	76.70	26	28,935	0.09%
2021/09/28	0.1	77.50	0	0.00	77.50	0.1	28,835	0.00%
2021/09/27	2	77.60	1	77.50	77.70	1	28,897	0.00%
2021/09/24	8.1	77.31	1	77.60	77.50	7.1	28,910	0.02%
2021/09/23	5.1	77.41	6	78.05	77.40	-0.9	29,021	0.00%
2021/09/22	11.4	76.91	0	0.00	77.10	11.4	29,044	0.04%
2021/09/17	28.7	79.36	1	79.70	78.80	27.7	28,590	0.10%
2021/09/16	18.2	80.81	4	81.53	80.70	14.2	28,189	0.05%
2021/09/15	6	80.98	2	81.40	81.40	4	28,051	0.01%
2021/09/14	17.2	81.43	16	81.11	80.80	1.2	27,943	0.00%
2021/09/13	6	81.08	29	80.14	81.40	-23	27,843	-0.08%
2021/09/10	2	77.30	0	0.00	77.60	2	27,755	0.01%
2021/09/09	9	76.57	6	76.47	77.40	3	28,035	0.01%
2021/09/08	48	77.14	7	77.49	77.40	41	27,917	0.15%
2021/09/07	10	77.70	6	77.95	78.10	4	27,716	0.01%
2021/09/06	10	77.51	5	77.20	77.20	5	27,656	0.02%
2021/09/03	2	84.90	13	84.61	84.80	-11	27,059	-0.04%
2021/09/02	8	82.68	21	83.56	82.70	-13	26,702	-0.05%
2021/09/01	10	84.70	11	84.85	84.20	-1	26,371	0.00%
2021/08/31	9	83.97	1	83.90	85.00	8	26,181	0.03%
2021/08/30	0	0.00	2	84.15	84.80	-2	25,889	-0.01%
2021/08/27	1	81.70	22	82.34	83.50	-21	25,694	-0.08%
2021/08/26	0	0.00	2.1	81.10	81.30	-2.1	25,664	-0.01%
2021/08/25	4	80.10	1	80.30	80.80	3	25,798	0.01%
2021/08/24	1	80.20	4	80.35	80.40	-3	25,725	-0.01%
2021/08/23	0	0.00	7	78.99	79.00	-7	25,584	-0.03%
2021/08/20	0	0.00	3	76.20	76.50	-3	25,472	-0.01%
2021/08/19	3	77.40	0	0.00	77.00	3	26,040	0.01%
2021/08/18	2	77.20	0	0.00	78.00	2	25,902	0.01%
2021/08/17	0	0.00	44	77.50	78.20	-44	26,016	-0.17%
2021/08/16	3	76.70	1	76.90	76.50	2	25,957	0.01%
2021/08/13	3	78.30	4	78.10	78.10	-1	26,571	0.00%
2021/08/12	1	78.70	3	79.07	78.80	-2	26,794	-0.01%
2021/08/11	6	78.25	20	78.33	79.20	-14	27,129	-0.05%
2021/08/06	15	75.70	4	76.00	76.00	11	28,733	0.04%
2021/08/03	16	76.19	1	76.10	76.40	15	33,264	0.05%
2021/08/02	1	75.60	1	74.60	76.50	0	34,382	0.00%
2021/07/30	10.2	75.08	0	0.00	75.00	10.2	34,549	0.03%
2021/07/28	6	74.82	1	75.00	75.60	5	35,189	0.01%
2021/07/27	24	76.77	13	76.57	76.40	11	35,754	0.03%
2021/07/26	25	79.88	1	81.20	78.50	24	36,651	0.07%
2021/07/23	11	84.43	22	84.31	85.00	-11	35,783	-0.03%
2021/07/22	1	82.70	12.2	83.38	84.10	-11.2	35,413	-0.03%
2021/07/21	1	81.80	0	0.00	81.80	1	35,067	0.00%
2021/07/20	10	81.43	3	82.07	81.50	7	35,157	0.02%
2021/07/19	3	83.60	7	83.04	83.00	-4	34,832	-0.01%
2021/07/16	0	0.00	6	81.68	82.90	-6	34,503	-0.02%
2021/07/15	4	79.70	53	79.78	79.50	-49	33,951	-0.14%
2021/07/14	6	77.80	5	77.70	78.10	1	33,901	0.00%
2021/07/13	7	76.44	1	77.20	76.20	6	33,916	0.02%
2021/07/12	1	77.80	23	77.77	76.10	-22	33,786	-0.07%
2021/07/09	1	74.20	1	74.10	74.20	0	33,694	0.00%
2021/07/08	2	74.30	0	0.00	74.80	2	33,692	0.01%
2021/07/07	0	0.00	7	73.99	74.00	-7	33,896	-0.02%
2021/07/06	0	0.00	2	74.00	73.70	-2	34,220	-0.01%
2021/07/05	0	0.00	5	73.90	73.90	-5	34,315	-0.01%
2021/07/02	6	72.90	0	0.00	72.90	6	34,431	0.02%
2021/07/01	1	74.00	0	0.00	73.40	1	34,570	0.00%
2021/06/30	0	0.00	4	73.65	73.90	-4	34,764	-0.01%
2021/06/29	2	72.75	0	0.00	72.60	2	35,045	0.01%
2021/06/28	1	72.90	1	73.50	73.20	0	35,424	0.00%
2021/06/25	1	73.30	6	73.00	72.90	-5	35,800	-0.01%
2021/06/24	1	71.60	3	72.00	71.90	-2	35,812	-0.01%
2021/06/23	5	71.30	3	71.47	71.80	2	36,140	0.01%
2021/06/22	8	70.68	0	0.00	70.70	8	36,335	0.02%
2021/06/21	20	70.10	2	69.90	70.00	18	36,352	0.05%
2021/06/18	1	71.80	0	0.00	71.30	1	36,089	0.00%
2021/06/17	2	72.10	5	72.20	72.30	-3	35,879	-0.01%
2021/06/15	0	0.00	8	72.94	73.00	-8	36,476	-0.02%
2021/06/11	1	73.90	2	73.90	73.80	-1	36,693	0.00%
2021/06/10	5	73.80	0.1	73.60	73.80	5	36,729	0.01%
2021/06/04	6	72.60	0	0.00	72.90	6	39,203	0.02%
2021/06/03	5	73.40	0	0.00	73.60	5	39,914	0.01%
2021/06/02	3	74.23	12	73.37	74.50	-9	40,087	-0.02%
2021/06/01	5.1	72.50	2.8	72.79	73.00	2.3	39,920	0.01%
2021/05/31	0	0.00	16	72.19	72.30	-16	40,115	-0.04%
2021/05/28	6	71.83	2.2	71.90	72.00	3.8	40,194	0.01%
2021/05/27	1	70.30	0	0.00	71.60	1	40,267	0.00%
2021/05/26	6	71.40	0	0.00	71.60	6	40,456	0.01%
2021/05/25	0	0.00	2	71.85	71.90	-2	41,177	0.00%
2021/05/24	2	71.80	0	0.00	72.00	2	41,309	0.00%
2021/05/21	35	73.10	37	72.68	72.00	-2	41,400	0.00%
2021/05/20	3	69.90	5	69.90	70.20	-2	40,820	0.00%
2021/05/19	8	70.68	2	71.50	70.60	6	40,702	0.01%
2021/05/18	115	70.21	120	70.23	71.40	-5	40,660	-0.01%	大買/大賣/
2021/05/17	19	66.83	80	67.68	65.60	-61	40,601	-0.15%
2021/05/14	69	70.64	82	69.13	69.60	-13	39,774	-0.03%
2021/05/13	64	69.49	22.8	68.97	68.60	41.2	39,246	0.10%
2021/05/12	157	70.74	225	71.69	70.00	-68	38,421	-0.18%	大買/大賣/
2021/05/11	99.2	75.78	109	75.44	74.80	-9.8	36,694	-0.03%	大賣/
2021/05/10	157	75.41	23.1	75.06	76.60	133.9	35,260	0.38%	大買/鉅額交易
2021/05/07	33	70.47	141	70.75	70.80	-108	34,384	-0.31%	大賣/鉅額交易
2021/05/06	28.3	69.94	29	69.53	69.60	-0.7	34,193	0.00%
2021/05/05	14	69.31	29	69.75	69.50	-15	33,736	-0.04%
2021/05/04	54	67.43	5	68.70	67.40	49	33,156	0.15%
2021/05/03	14	69.62	43.9	69.82	68.80	-29.9	32,463	-0.09%
2021/04/29	8	64.33	30	64.35	64.20	-22	31,048	-0.07%
2021/04/28	34	64.99	4.4	65.05	65.10	29.6	30,854	0.10%
2021/04/27	1	64.30	6	64.07	64.90	-5	30,724	-0.02%
2021/04/26	3	63.67	19.4	63.42	64.10	-16.4	30,536	-0.05%
2021/04/22	2.1	61.99	3	61.10	61.10	-0.9	30,326	0.00%
2021/04/21	15	61.03	0	0.00	61.40	15	30,017	0.05%
2021/04/20	19	61.58	43	61.77	61.80	-24	30,043	-0.08%
2021/04/19	9	60.93	15	61.50	61.80	-6	30,178	-0.02%
2021/04/16	19	59.35	2.6	59.80	60.00	16.4	30,110	0.05%
2021/04/15	7	58.51	29.7	58.88	60.00	-22.7	30,284	-0.07%
2021/04/14	21	57.07	2	56.75	57.10	19	29,598	0.06%
2021/04/13	5	57.90	8	57.93	57.80	-3	29,559	-0.01%
2021/04/12	1.1	57.65	11	57.95	58.00	-9.9	29,197	-0.03%
2021/04/09	4	56.30	14	56.23	56.40	-10	28,971	-0.03%
2021/04/08	15	57.00	0	0.00	56.90	15	28,985	0.05%
2021/04/07	3	57.03	1	57.10	57.50	2	29,180	0.01%
2021/04/06	3	57.50	0	0.00	57.30	3	28,913	0.01%
2021/04/01	12	57.62	3	57.60	57.80	9	28,624	0.03%
2021/03/31	27	57.24	1	56.70	56.80	26	28,086	0.09%
2021/03/30	0	0.00	5.1	56.19	56.80	-5.1	27,757	-0.02%
2021/03/29	3	55.83	2	55.90	55.90	1	27,361	0.00%
2021/03/26	4	55.63	1	55.40	55.50	3	27,328	0.01%
2021/03/25	0	0.00	15	55.17	55.30	-15	27,357	-0.05%
2021/03/24	2	55.30	4	54.25	54.40	-2	27,212	-0.01%
2021/03/23	0	0.00	2	54.75	54.50	-2	27,030	-0.01%
2021/03/22	25	53.48	0	0.00	53.90	25	26,920	0.09%
2021/03/19	8	53.63	0	0.00	53.70	8	27,234	0.03%
2021/03/18	12.1	54.88	1	54.40	54.40	11.1	26,995	0.04%
2021/03/17	43	54.80	3	54.57	54.50	40	27,457	0.15%
2021/03/15	18	55.59	11	55.70	55.50	7	27,388	0.03%
2021/03/12	8	54.88	20	55.25	54.90	-12	27,099	-0.04%
2021/03/11	35	55.85	45	55.85	55.40	-10	26,922	-0.04%
2021/03/10	5	54.00	21	53.85	54.00	-16	25,773	-0.06%
2021/03/09	17	53.26	13.2	53.61	53.70	3.8	25,454	0.01%
2021/03/08	0	0.00	4	52.03	52.10	-4	24,877	-0.02%
2021/03/05	1	50.70	7	50.31	50.80	-6	24,534	-0.02%
2021/03/04	10	50.61	1	50.70	50.60	9	25,238	0.04%
2021/03/03	12	50.56	9	50.99	51.00	3	25,089	0.01%
2021/03/02	17	50.37	3	50.30	50.10	14	24,982	0.06%
2021/02/26	60	50.99	7	50.24	49.90	53	24,694	0.21%
2021/02/25	7	51.43	22	51.62	51.70	-15	23,847	-0.06%
2021/02/24	0	0.00	0.6	50.00	50.00	-0.6	23,128	0.00%
2021/02/23	4	49.50	1	49.59	49.75	3	22,937	0.01%
2021/02/22	5	49.75	0	0.00	48.95	5	22,702	0.02%
2021/02/19	2	49.00	3	49.23	49.10	-1	22,644	0.00%
2021/02/18	6.9	49.59	3	49.45	49.20	3.9	22,724	0.02%
2021/02/17	0	0.00	10	48.81	48.90	-10	22,516	-0.04%
2021/02/05	1	46.90	10	47.00	46.90	-9	21,815	-0.04%
2021/02/03	0	0.00	4	47.40	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	14	47.13	47.25	-14	22,979	-0.06%
2021/01/29	3	45.85	0	0.00	45.55	3	22,644	0.01%
2021/01/28	7	46.24	3	46.45	46.20	4	22,410	0.02%
2021/01/27	8	46.63	0	0.00	46.80	8	22,191	0.04%
2021/01/26	3	46.60	7	47.05	46.50	-4	22,119	-0.02%
2021/01/25	0	0.00	12	47.19	47.40	-12	21,928	-0.05%
2021/01/21	4	46.54	4	46.55	46.20	0	21,634	0.00%
2021/01/20	12	46.26	0	0.00	46.20	12	21,583	0.06%
2021/01/18	2	46.73	15	46.75	46.95	-13	21,305	-0.06%
2021/01/15	5	48.50	5	47.65	47.60	0	21,046	0.00%
2021/01/14	1	48.20	1	48.30	48.45	0	20,910	0.00%
2021/01/13	0	0.00	51	48.10	48.30	-51	20,703	-0.25%
2021/01/12	3	48.22	20	48.02	47.75	-17	20,349	-0.08%
2021/01/11	5	47.37	2	47.63	47.40	3	19,832	0.02%
2021/01/08	3	47.50	12	47.23	47.45	-9	19,420	-0.05%
2021/01/07	2	46.25	4	46.25	46.20	-2	18,928	-0.01%
2021/01/06	4	45.99	0	0.00	45.60	4	18,827	0.02%
2021/01/05	2	46.10	0	0.00	46.35	2	18,643	0.01%
2021/01/04	2	46.20	3	46.50	46.25	-1	18,599	-0.01%
2020/12/31	3	46.17	0	0.00	46.75	3	18,506	0.02%
2020/12/30	20	46.34	10	46.46	46.90	10	18,315	0.05%
2020/12/25	0	0.00	5	45.60	45.50	-5	18,122	-0.03%
2020/12/24	0	0.00	2	45.67	45.55	-2	18,141	-0.01%
2020/12/23	7	44.59	5	44.80	44.80	2	17,948	0.01%
2020/12/22	1	45.20	5	45.05	44.90	-4	17,960	-0.02%
2020/12/21	16	45.96	0	0.00	45.50	16	18,211	0.09%
2020/12/16	10	46.40	6	46.38	46.35	4	18,050	0.02%
2020/12/15	23	45.98	0	0.00	45.85	23	18,040	0.13%
2020/12/14	5	47.75	12	47.43	47.30	-7	17,640	-0.04%
2020/12/11	10	47.35	8	47.18	47.20	2	17,326	0.01%
2020/12/10	0	0.00	14	45.61	45.65	-14	16,697	-0.08%
2020/12/09	21	44.93	0	0.00	45.10	21	16,532	0.13%
2020/12/08	1	44.85	1	44.95	45.40	0	16,584	0.00%
2020/12/03	1	44.80	0	0.00	44.45	1	16,105	0.01%
2020/12/02	2	44.55	10	44.50	44.55	-8	15,890	-0.05%
2020/11/30	1	44.90	0	0.00	44.30	1	15,570	0.01%
2020/11/27	0	0.00	3	45.50	45.65	-3	14,834	-0.02%
2020/11/26	0	0.00	5	45.60	45.60	-5	14,746	-0.03%
2020/11/25	1	45.00	0	0.00	45.15	1	14,672	0.01%
2020/11/23	8	45.29	0	0.00	45.50	8	14,581	0.05%
2020/11/20	0	0.00	10	44.40	44.90	-10	14,590	-0.07%
2020/11/18	6	45.54	0	0.00	45.50	6	14,881	0.04%
2020/11/17	0	0.00	1	45.40	45.55	-1	14,877	-0.01%
2020/11/16	1	45.45	0	0.00	45.55	1	14,813	0.01%
2020/11/13	10	45.45	0	0.00	45.30	10	14,784	0.07%
2020/11/12	2	44.95	10	44.95	45.20	-8	14,647	-0.05%
2020/11/11	5	44.85	9	44.94	45.55	-4	14,376	-0.03%
2020/11/10	5	43.60	18	43.53	43.60	-13	13,554	-0.10%
2020/11/09	0	0.00	24	42.67	42.70	-24	13,328	-0.18%
2020/11/06	0	0.00	12	41.89	41.95	-12	13,253	-0.09%
2020/11/03	10	41.60	0	0.00	41.60	10	13,592	0.07%
2020/10/30	0	0.00	5	40.60	40.70	-5	13,672	-0.04%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/27	10	41.30	0	0.00	41.30	10	13,626	0.07%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/19	0	0.00	5	41.55	41.45	-5	13,652	-0.04%
2020/10/15	1	41.55	0	0.00	41.30	1	13,830	0.01%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/13	1	41.40	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0	0.00	2	41.40	41.45	-2	13,601	-0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	10	41.90	41.90	-10	13,544	-0.07%
2020/09/29	0	0.00	4	41.64	41.65	-4	13,566	-0.03%
2020/09/24	17	40.77	0	0.00	40.60	17	13,700	0.12%
2020/09/22	21	41.88	0	0.00	41.90	21	13,140	0.16%
2020/09/21	3	42.47	0	0.00	42.40	3	13,295	0.02%
2020/09/15	0	0.00	2	43.63	43.75	-2	13,018	-0.02%
2020/09/14	0	0.00	6	43.43	43.65	-6	13,087	-0.05%
2020/09/11	0	0.00	1	43.40	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	61	42.92	43.05	-61	12,965	-0.47%
2020/09/09	6	41.96	0	0.00	42.25	6	12,854	0.05%
2020/09/07	8	42.33	0	0.00	42.45	8	12,905	0.06%
2020/09/02	20	42.20	0	0.00	42.20	20	13,346	0.15%
2020/09/01	14	42.60	0	0.00	42.80	14	13,346	0.10%
2020/08/31	29	42.91	0	0.00	42.80	29	13,272	0.22%
2020/08/28	5	43.40	0	0.00	43.30	5	13,213	0.04%
2020/08/26	0	0.00	5	43.40	43.40	-5	13,235	-0.04%
2020/08/25	1	43.45	14	43.16	43.40	-13	13,156	-0.10%
2020/08/24	6	41.67	0	0.00	41.70	6	12,833	0.05%
2020/08/21	1	41.45	0.6	41.80	41.80	0.4	12,897	0.00%
2020/08/20	5	41.66	0	0.00	41.40	5	12,766	0.04%
2020/08/19	0	0.00	11	42.96	42.75	-11	12,709	-0.09%
2020/08/17	0	0.00	4	42.26	42.50	-4	12,560	-0.03%
2020/08/13	0	0.00	2	42.30	42.00	-2	12,658	-0.02%
2020/08/12	5	41.80	0	0.00	41.85	5	12,773	0.04%
2020/08/11	0	0.00	3	41.95	41.75	-3	12,660	-0.02%
2020/08/07	1	41.30	0	0.00	41.15	1	12,544	0.01%
2020/08/06	2	41.70	0	0.00	41.55	2	12,531	0.02%
2020/08/05	1	41.30	0	0.00	41.40	1	12,568	0.01%
2020/08/03	1	41.50	5	41.40	41.25	-4	12,627	-0.03%
2020/07/31	0	0.00	0.2	41.95	41.75	-0.2	12,603	0.00%
2020/07/30	1	42.15	0	0.00	42.20	1	12,463	0.01%
2020/07/28	2	41.50	0	0.00	41.70	2	12,617	0.02%
2020/07/27	0	0.00	2	42.00	41.80	-2	12,746	-0.02%
2020/07/24	12	42.15	0	0.00	42.00	12	12,880	0.09%
2020/07/22	0	0.00	2	43.00	43.10	-2	12,889	-0.02%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/14	0	0.00	5	42.95	42.70	-5	13,170	-0.04%
2020/07/10	3	42.43	0	0.00	42.40	3	13,490	0.02%
2020/07/09	6	43.00	4	43.60	42.80	2	13,702	0.01%
2020/07/07	0	0.00	3	43.28	43.30	-3	13,722	-0.02%
2020/07/06	0	0.00	1	43.25	43.30	-1	13,742	-0.01%
2020/07/01	2	42.08	1	42.30	42.30	1	14,311	0.01%
2020/06/30	6	43.92	1	43.85	43.90	5	14,307	0.03%
2020/06/29	2	43.80	0	0.00	43.80	2	14,241	0.01%
2020/06/24	0	0.00	5	44.10	44.15	-5	14,247	-0.04%
2020/06/22	7	43.54	0	0.00	43.60	7	14,552	0.05%
2020/06/19	2	43.70	0	0.00	43.60	2	14,773	0.01%
2020/06/18	3	43.68	0	0.00	43.85	3	14,934	0.02%
2020/06/17	0	0.00	15	44.03	44.30	-15	15,019	-0.10%
2020/06/16	5	44.15	0	0.00	44.10	5	15,493	0.03%
2020/06/12	5	42.80	0	0.00	43.25	5	16,407	0.03%
2020/06/11	10	44.47	10	44.45	43.60	0	16,848	0.00%
2020/06/10	2	44.35	2	44.55	44.60	0	17,044	0.00%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/04	10	43.40	50	43.65	43.55	-40	18,566	-0.22%
2020/06/03	52	43.35	9	43.39	43.55	43	18,973	0.23%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	6.2	42.72	42.50	-6.2	18,967	-0.03%
2020/05/29	0	0.00	2	41.80	42.40	-2	18,961	-0.01%
2020/05/28	2	42.80	9.1	42.05	42.05	-7.1	18,742	-0.04%
2020/05/27	2	42.70	2	42.60	42.65	0	18,852	0.00%
2020/05/26	0	0.00	2	42.63	42.45	-2	18,940	-0.01%
2020/05/25	0	0.00	1	41.80	41.70	-1	18,867	-0.01%
2020/05/22	1	41.75	10	41.80	41.70	-9	18,881	-0.05%
2020/05/20	3	42.10	2	42.30	42.25	1	18,801	0.01%
2020/05/19	0	0.00	6	42.00	42.00	-6	18,690	-0.03%
2020/05/15	2	41.05	2	41.05	41.15	0	18,430	0.00%
2020/05/14	1	40.70	2	40.55	40.55	-1	18,263	-0.01%
2020/05/13	2	41.00	0	0.00	40.95	2	18,156	0.01%
2020/05/12	14	40.84	5	41.10	41.20	9	18,167	0.05%
2020/05/11	0	0.00	2	41.50	41.20	-2	18,225	-0.01%
2020/05/08	1	41.00	1	40.75	40.65	0	18,241	0.00%
2020/05/07	5	40.55	0	0.00	40.50	5	18,279	0.03%
2020/05/06	0	0.00	14	40.70	40.55	-14	18,315	-0.08%
2020/05/05	3	41.03	2	40.65	40.65	1	18,380	0.01%
2020/05/04	12	40.75	8	41.05	40.75	4	18,411	0.02%
2020/04/30	4	41.79	10	42.24	42.30	-6	18,225	-0.03%
2020/04/29	7	40.60	3	41.22	41.05	4	18,188	0.02%
2020/04/28	3	40.27	1	40.25	40.30	2	18,182	0.01%
2020/04/27	1	40.00	2	40.05	40.10	-1	18,723	-0.01%
2020/04/24	10	39.25	0	0.00	39.20	10	18,683	0.05%
2020/04/23	1	39.85	1	39.60	39.60	0	18,723	0.00%
2020/04/22	11	38.65	11	39.35	39.45	0	18,721	0.00%
2020/04/21	1	39.75	10	39.80	39.00	-9	18,670	-0.05%
2020/04/20	6	40.19	2	40.20	40.10	4	18,566	0.02%
2020/04/17	1	41.15	3	40.63	40.60	-2	18,610	-0.01%
2020/04/16	2	40.28	0	0.00	40.20	2	18,482	0.01%
2020/04/15	11	41.08	14	40.79	41.05	-3	18,295	-0.02%
2020/04/14	6.1	40.65	1	39.95	40.65	5.1	18,190	0.03%
2020/04/13	0	0.00	23	39.78	39.50	-23	18,003	-0.13%
2020/04/10	0	0.00	21	39.52	39.20	-21	17,881	-0.12%
2020/04/09	10	38.20	1	38.30	38.20	9	17,767	0.05%
2020/04/08	0	0.00	1	37.95	37.95	-1	17,642	-0.01%
2020/04/07	3	37.37	1	37.55	37.25	2	17,403	0.01%
2020/04/06	11	37.13	2	37.25	37.30	9	17,181	0.05%
2020/04/01	5	37.40	0	0.00	37.40	5	16,908	0.03%
2020/03/31	10	38.01	0	0.00	37.55	10	16,767	0.06%
2020/03/30	1	37.60	0	0.00	37.90	1	16,494	0.01%
2020/03/27	3	38.05	4	38.33	38.30	-1	16,359	-0.01%
2020/03/26	2	37.00	3	37.20	37.30	-1	16,114	-0.01%
2020/03/25	0	0.00	2	37.05	37.10	-2	16,112	-0.01%
2020/03/24	1	36.30	0	0.00	36.25	1	15,922	0.01%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	10	35.48	0	0.00	37.50	10	15,842	0.06%
2020/03/19	11	35.03	76	35.01	34.85	-65	15,428	-0.42%
2020/03/18	23	37.05	0	0.00	36.85	23	15,332	0.15%
2020/03/17	71	37.23	54	37.37	37.35	17	15,127	0.11%
2020/03/16	1	38.20	2	38.85	38.05	-1	14,810	-0.01%
2020/03/13	22	38.44	7	37.82	39.65	15	14,425	0.10%
2020/03/12	1	41.40	6	40.68	40.50	-5	13,472	-0.04%
2020/03/09	6	42.78	0	0.00	42.35	6	12,848	0.05%
2020/03/06	1	44.30	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	2	45.00	45.15	-2	12,347	-0.02%
2020/03/04	6	44.16	10	44.08	44.45	-4	12,451	-0.03%
2020/03/02	5	43.90	5	44.05	43.95	0	12,678	0.00%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/24	3	45.03	0	0.00	45.00	3	13,338	0.02%
2020/02/21	1	45.70	0	0.00	45.70	1	13,244	0.01%
2020/02/18	2	45.85	0	0.00	46.00	2	13,310	0.02%
2020/02/17	1	45.90	0	0.00	45.95	1	13,316	0.01%
2020/02/13	0	0.00	1	46.05	46.05	-1	13,428	-0.01%
2020/02/12	1	46.45	20	46.50	46.35	-19	13,455	-0.14%
2020/02/10	1	44.80	0	0.00	45.15	1	13,575	0.01%
2020/02/07	20	45.33	0	0.00	45.40	20	14,026	0.14%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/03	0	0.00	5	43.90	44.15	-5	13,979	-0.04%
2020/01/30	104	45.21	1	44.90	45.00	103	13,719	0.75%	大買/鉅額交易
2020/01/20	2	47.03	0	0.00	47.10	2	13,126	0.02%
2020/01/16	0	0.00	2	46.70	46.90	-2	12,986	-0.02%
2020/01/15	0	0.00	1	46.95	46.80	-1	12,907	-0.01%
2020/01/14	0	0.00	1	47.05	47.00	-1	12,838	-0.01%
2020/01/13	26	46.85	5	46.75	46.80	21	12,734	0.16%
2020/01/10	0	0.00	5	46.35	46.40	-5	12,676	-0.04%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	0	0.00	5	45.90	45.80	-5	12,623	-0.04%
2019/12/30	0	0.00	1	46.65	46.70	-1	12,500	-0.01%
2019/12/24	0.5	46.40	10	46.50	46.50	-9.5	12,542	-0.08%
2019/12/18	0	0.00	2	46.55	46.75	-2	12,459	-0.02%
2019/12/17	2	46.25	0	0.00	46.50	2	12,454	0.02%
2019/12/16	2	46.65	1	46.55	46.60	1	12,268	0.01%
2019/12/13	1	46.95	10	46.83	47.15	-9	12,136	-0.07%
2019/12/11	1	46.05	8	45.98	45.95	-7	11,598	-0.06%
2019/12/04	6	44.70	8	44.65	44.80	-2	11,452	-0.02%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	0	0.00	1	44.75	44.80	-1	11,513	-0.01%
2019/11/29	2	44.93	0	0.00	44.80	2	11,431	0.02%
2019/11/28	1	45.35	0	0.00	45.40	1	11,208	0.01%
2019/11/27	0	0.00	7	45.65	45.85	-7	11,107	-0.06%
2019/11/26	30	46.15	1	46.40	46.00	29	10,945	0.26%
2019/11/25	0	0.00	14	45.90	46.10	-14	10,286	-0.14%
2019/11/22	10	45.00	0	0.00	45.30	10	10,034	0.10%
2019/11/21	0	0.00	0	45.05	45.05	0	10,041	0.00%
2019/11/20	0	0.00	1	45.20	45.45	-1	9,948	-0.01%
2019/11/19	1	45.35	0	0.00	45.55	1	9,880	0.01%
2019/11/15	3	45.13	0	0.00	45.30	3	9,898	0.03%
2019/11/13	10	45.25	0	0.00	45.30	10	10,209	0.10%
2019/11/12	2	45.45	2	45.40	45.55	0	10,259	0.00%
2019/11/11	15	45.32	0	0.00	45.20	15	10,222	0.15%
2019/11/07	2	46.10	0	0.00	45.50	2	10,148	0.02%
2019/11/06	1	45.40	0	0.00	45.85	1	9,873	0.01%
2019/11/01	0	0.00	1	44.50	44.55	-1	9,445	-0.01%
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/29	0	0.00	5.1	45.45	45.45	-5.1	9,564	-0.05%
2019/10/24	0.5	45.25	30	45.35	45.55	-29.5	9,527	-0.31%
2019/10/23	3	45.20	0	0.00	45.20	3	9,479	0.03%
2019/10/16	0	0.00	9	45.16	45.25	-9	9,499	-0.09%
2019/10/09	20	44.35	0	0.00	43.90	20	9,473	0.21%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/09/27	0	0.00	3	44.60	44.55	-3	9,708	-0.03%
2019/09/25	5	44.50	1	44.50	44.40	4	10,268	0.04%
2019/09/24	0	0.00	4	44.86	45.00	-4	10,405	-0.04%
2019/09/20	2	45.25	2	45.05	45.15	0	10,806	0.00%
2019/09/19	5	45.60	5.5	45.56	45.20	-0.5	10,757	0.00%
2019/09/17	100	45.00	2	45.15	45.55	98	10,693	0.92%
2019/09/16	2	45.15	3	45.22	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	12	45.00	45.00	-12	10,726	-0.11%
2019/09/11	3	44.90	2	44.75	44.95	1	10,826	0.01%
2019/09/10	4	44.94	69	45.01	44.90	-65	10,813	-0.60%
2019/09/09	0	0.00	4	44.40	44.55	-4	10,670	-0.04%
2019/09/06	0	0.00	3	43.92	44.00	-3	10,567	-0.03%
2019/09/02	2	43.38	1	43.35	43.50	1	10,671	0.01%
2019/08/27	1	43.40	1	43.30	43.50	0	10,851	0.00%
2019/08/26	11	42.80	70	43.05	43.00	-59	10,789	-0.55%
2019/08/23	1	43.20	0	0.00	43.10	1	10,801	0.01%
2019/08/22	0	0.00	1	43.20	43.10	-1	10,813	-0.01%
2019/08/21	0	0.00	3	43.30	42.90	-3	11,145	-0.03%
2019/08/19	0	0.00	11	43.50	43.35	-11	11,128	-0.10%
2019/08/16	0	0.00	1	42.35	43.15	-1	11,048	-0.01%
2019/08/15	3	41.90	0	0.00	41.90	3	10,942	0.03%
2019/08/14	1	42.45	0	0.00	42.05	1	11,055	0.01%
2019/08/13	17	42.34	1	42.55	42.30	16	11,116	0.14%
2019/08/12	0	0.00	2	41.75	41.90	-2	11,259	-0.02%
2019/08/05	0	0.00	2	41.95	42.00	-2	11,942	-0.02%
2019/08/02	1	42.45	0	0.00	42.35	1	11,942	0.01%
2019/08/01	7	42.86	0	0.00	42.90	7	12,024	0.06%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/19	1	43.70	0	0.00	43.50	1	12,593	0.01%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/12	10	43.95	0	0.00	43.95	10	12,723	0.08%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/09	49	44.05	0	0.00	44.05	49	13,055	0.38%
2019/07/08	2	44.13	0	0.00	44.20	2	13,061	0.02%
2019/07/05	11	44.12	0	0.00	44.30	11	13,178	0.08%
2019/07/04	3	44.50	0	0.00	44.35	3	13,236	0.02%
2019/07/03	1	46.00	103	46.07	46.10	-102	13,177	-0.77%	大賣/鉅額交易
2019/07/01	0	0.00	2	46.25	46.25	-2	12,781	-0.02%
2019/06/28	0	0.00	8	45.94	45.85	-8	12,611	-0.06%
2019/06/27	0	0.00	127	45.80	45.80	-127	12,572	-1.01%	大賣/鉅額交易
2019/06/26	2	45.35	12	45.15	45.40	-10	12,505	-0.08%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	1	44.70	44.45	-1	12,633	-0.01%
2019/06/20	0	0.00	1	44.80	44.65	-1	12,612	-0.01%
2019/06/19	0	0.00	11	44.67	44.80	-11	12,755	-0.09%
2019/06/18	0	0.00	30	44.37	44.50	-30	12,656	-0.24%
2019/06/17	0	0.00	4	44.10	44.10	-4	12,868	-0.03%
2019/06/14	4	43.70	1	43.70	43.55	3	13,091	0.02%
2019/06/13	5	43.53	0	0.00	43.65	5	13,170	0.04%
2019/06/12	1	44.00	0	0.00	44.35	1	13,250	0.01%
2019/06/11	0	0.00	30	44.40	44.45	-30	13,372	-0.22%
2019/06/10	0	0.00	26	44.08	44.15	-26	13,370	-0.19%
2019/06/06	0	0.00	1	43.00	43.15	-1	13,441	-0.01%
2019/06/05	1	43.20	10	43.98	43.10	-9	13,478	-0.07%
2019/06/04	1	43.50	3	43.53	43.90	-2	13,470	-0.01%
2019/06/03	1	43.45	0	0.00	43.65	1	13,451	0.01%
2019/05/31	3	43.05	3	43.25	43.25	0	13,432	0.00%
2019/05/29	1	42.45	5	42.45	42.45	-4	13,576	-0.03%
2019/05/28	0	0.00	11	42.25	42.30	-11	13,740	-0.08%
2019/05/27	10	42.10	15	42.05	42.30	-5	13,665	-0.04%
2019/05/24	2	42.05	0	0.00	42.00	2	13,806	0.01%
2019/05/21	0	0.00	2	43.00	43.05	-2	13,864	-0.01%
2019/05/20	25	41.95	0	0.00	41.90	25	13,733	0.18%
2019/05/17	6	42.00	0	0.00	41.90	6	13,636	0.04%
2019/05/16	32	42.21	4	42.35	42.00	28	13,498	0.21%
2019/05/15	0	0.00	2	43.38	43.25	-2	13,362	-0.01%
2019/05/14	10	43.21	0	0.00	43.15	10	13,373	0.07%
2019/05/13	40	43.86	2	44.15	43.80	38	13,270	0.29%
2019/05/10	0	0.00	2	45.05	44.60	-2	13,345	-0.01%
2019/05/09	47	44.77	0	0.00	44.60	47	13,436	0.35%
2019/05/08	5	45.05	10	45.09	45.05	-5	13,438	-0.04%
2019/05/07	16	45.52	3	45.60	45.40	13	13,491	0.10%
2019/05/06	5	45.58	0	0.00	45.60	5	13,686	0.04%
2019/05/03	6	46.18	2	46.15	46.15	4	13,628	0.03%
2019/05/02	0	0.00	64	46.23	46.40	-64	13,506	-0.47%
2019/04/29	0	0.00	1	45.60	45.70	-1	13,422	-0.01%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/19	0	0.00	2	45.20	45.20	-2	14,744	-0.01%
2019/04/18	82	44.94	0	0.00	45.00	82	14,768	0.56%
2019/04/17	0	0.00	0	45.20	45.20	0	14,610	0.00%
2019/04/16	127	45.20	0	0.00	45.30	127	14,477	0.88%	大買/鉅額交易
2019/04/10	8	45.53	0	0.00	45.50	8	14,249	0.06%
2019/04/09	0	0.00	5	45.75	45.75	-5	14,189	-0.04%
2019/04/08	13	45.40	0	0.00	45.35	13	14,074	0.09%
2019/04/02	0	0.00	13	46.02	46.00	-13	13,773	-0.09%
2019/04/01	0	0.00	10	46.25	45.60	-10	13,728	-0.07%
2019/03/29	0	0.00	26	45.68	46.00	-26	13,562	-0.19%
2019/03/28	27	44.66	0	0.00	45.10	27	13,404	0.20%
2019/03/27	34	45.00	0	0.00	44.95	34	13,331	0.26%
2019/03/26	32	45.53	0	0.00	45.50	32	13,224	0.24%
2019/03/25	35	45.67	0	0.00	45.55	35	13,349	0.26%
2019/03/22	1	46.65	5	47.05	46.40	-4	13,166	-0.03%
2019/03/21	0	0.00	7	47.00	46.90	-7	13,054	-0.05%
2019/03/20	0	0.00	2	47.23	47.15	-2	13,050	-0.02%
2019/03/19	6	46.53	48	46.39	46.95	-42	12,850	-0.33%
2019/03/18	0	0.00	48	45.70	46.00	-48	12,664	-0.38%
2019/03/15	5	45.25	0	0.00	45.25	5	12,582	0.04%
2019/03/14	8	45.30	1	45.40	45.25	7	12,452	0.06%
2019/03/11	2	44.55	1	44.70	44.50	1	12,436	0.01%
2019/03/08	40	44.73	0	0.00	44.70	40	12,490	0.32%
2019/03/06	4	45.18	3	45.20	45.15	1	12,732	0.01%
2019/03/05	10	45.08	0	0.00	45.10	10	12,846	0.08%
2019/03/04	5	44.84	2	45.15	45.15	3	12,921	0.02%
2019/02/27	1	45.50	0	0.00	45.50	1	12,758	0.01%
2019/02/26	0	0.00	9	45.47	45.45	-9	12,558	-0.07%
2019/02/25	31	45.05	4	45.23	45.30	27	12,239	0.22%
2019/02/22	31	44.94	0	0.00	45.00	31	12,147	0.26%
2019/02/21	6	45.04	2	45.05	45.10	4	12,083	0.03%
2019/02/20	0	0.00	1	45.10	45.05	-1	12,003	-0.01%
2019/02/19	2	44.85	1	44.85	44.85	1	11,846	0.01%
2019/02/18	0	0.00	1	44.70	44.75	-1	11,801	-0.01%
2019/02/15	3	44.52	4	44.55	44.40	-1	11,767	-0.01%
2019/02/14	7	44.74	3	44.67	44.50	4	11,660	0.03%
2019/02/13	2	44.65	0	0.00	44.60	2	11,458	0.02%
2019/02/12	35	44.17	0	0.00	44.30	35	11,447	0.31%
2019/02/11	0	0.00	0	44.45	44.15	0	11,317	0.00%
2019/01/28	2	44.45	3	44.42	44.60	-1	10,954	-0.01%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/24	1	44.15	0	0.00	44.05	1	10,643	0.01%
2019/01/23	6	44.28	0	0.00	44.30	6	10,634	0.06%
2019/01/22	1	44.40	1	44.20	44.25	0	10,710	0.00%
2019/01/21	0	0.00	1	44.30	44.30	-1	10,736	-0.01%
2019/01/17	4	44.10	3	44.08	44.05	1	11,002	0.01%
2019/01/16	4	44.05	0	0.00	44.00	4	10,922	0.04%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/14	3	45.17	0	0.00	45.00	3	10,342	0.03%
2019/01/09	0	0.00	1	46.80	47.05	-1	10,011	-0.01%
2019/01/08	0	0.00	3	45.75	45.70	-3	9,975	-0.03%
2019/01/07	0	0.00	3	45.95	45.95	-3	10,273	-0.03%
2019/01/04	3	45.30	0	0.00	45.30	3	10,445	0.03%
2019/01/03	0	0.00	2	45.95	45.80	-2	10,903	-0.02%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/27	1	46.70	0	0.00	46.95	1	11,424	0.01%
2018/12/26	0	0.00	6	46.60	46.50	-6	11,549	-0.05%
2018/12/25	4	46.25	0	0.00	46.50	4	11,742	0.03%
2018/12/20	1	47.05	1	46.90	47.05	0	12,555	0.00%
2018/12/19	0	0.00	4	47.30	47.30	-4	12,580	-0.03%
2018/12/18	10	47.15	0	0.00	47.05	10	12,666	0.08%
2018/12/13	2	47.80	0.2	48.25	48.05	1.8	13,081	0.01%
2018/12/12	6	47.58	0	0.00	47.55	6	13,095	0.05%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/10	3	47.45	0	0.00	47.50	3	12,977	0.02%
2018/12/07	4	47.98	0	0.00	48.00	4	12,947	0.03%
2018/12/06	1	48.25	4	47.95	48.00	-3	12,897	-0.02%
2018/12/05	6	48.48	0	0.00	48.35	6	12,874	0.05%
2018/12/04	1	48.50	0	0.00	48.75	1	12,872	0.01%
2018/12/03	18	49.18	2	49.15	49.15	16	12,840	0.12%
2018/11/30	2	48.83	0	0.00	48.80	2	12,724	0.02%
2018/11/29	0	0.00	5	48.70	48.60	-5	12,537	-0.04%
2018/11/28	6	48.89	0	0.00	48.85	6	12,400	0.05%
2018/11/27	2	49.40	0	0.00	49.10	2	12,281	0.02%
2018/11/26	10	49.95	10	50.55	49.90	0	12,278	0.00%
2018/11/21	1	50.10	0	0.00	50.70	1	12,268	0.01%
2018/11/20	0	0.00	3	51.40	50.50	-3	12,327	-0.02%
2018/11/19	0	0.00	6	51.30	51.50	-6	12,437	-0.05%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/09	0	0.00	68	50.77	51.10	-68	12,793	-0.53%
2018/11/08	0	0.00	31	50.88	50.90	-31	12,772	-0.24%
2018/11/07	0	0.00	4	50.20	50.30	-4	12,670	-0.03%
2018/11/05	0	0.00	1	48.90	49.20	-1	12,683	-0.01%
2018/11/01	1	48.30	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/25	1	48.00	0	0.00	48.00	1	12,226	0.01%
2018/10/24	7	49.49	5	49.10	49.15	2	12,250	0.02%
2018/10/18	2	49.95	0	0.00	49.60	2	12,235	0.02%
2018/10/17	7	49.80	5.6	49.88	49.75	1.4	12,384	0.01%
2018/10/16	3	49.67	0	0.00	49.70	3	12,337	0.02%
2018/10/12	4	49.18	0	0.00	50.10	4	12,013	0.03%
2018/10/11	2	49.90	0	0.00	49.65	2	11,865	0.02%
2018/10/09	0	0.00	1	51.80	51.50	-1	11,377	-0.01%
2018/10/05	10	50.40	0	0.00	50.90	10	11,086	0.09%
2018/10/04	0	0.00	1	51.50	51.60	-1	10,810	-0.01%
2018/10/03	1	52.20	0	0.00	51.80	1	10,746	0.01%
2018/10/01	0	0.00	1	52.10	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	1	51.60	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	7	51.60	51.90	-7	10,330	-0.07%
2018/09/26	0	0.00	5	51.10	51.00	-5	10,162	-0.05%
2018/09/21	6	51.30	22	50.91	51.10	-16	10,288	-0.16%
2018/09/17	1	50.20	0	0.00	50.00	1	10,140	0.01%
2018/09/10	2	49.45	0	0.00	49.40	2	11,238	0.02%
2018/09/07	1	49.60	0	0.00	49.50	1	11,443	0.01%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/09/03	0	0.00	8	50.60	50.60	-8	11,551	-0.07%
2018/08/31	1	50.80	1	50.80	50.90	0	11,622	0.00%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/28	0	0.00	2	50.75	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	2	50.60	50.70	-2	11,774	-0.02%
2018/08/24	2	49.75	0	0.00	49.85	2	11,640	0.02%
2018/08/22	0	0.00	1	50.00	50.10	-1	12,211	-0.01%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	1	49.95	0	0.00	49.90	1	12,047	0.01%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/07	0	0.00	1.6	50.50	50.50	-1.6	12,772	-0.01%
2018/08/02	3	50.20	0	0.00	50.20	3	13,141	0.02%
2018/07/31	0	0.00	2	50.70	50.70	-2	13,175	-0.02%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/23	1	50.60	2	50.80	51.00	-1	13,077	-0.01%
2018/07/18	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/10	0	0.00	1	50.40	50.50	-1	13,348	-0.01%
2018/07/06	2	49.18	0	0.00	49.45	2	13,375	0.01%
2018/07/05	8	49.55	0	0.00	49.80	8	13,409	0.06%
2018/07/04	0	0.00	2	50.05	50.00	-2	13,615	-0.01%
2018/07/03	9	50.06	0	0.00	50.00	9	13,638	0.07%
2018/07/02	0	0.00	1	51.00	50.30	-1	13,535	-0.01%
2018/06/29	1	50.40	0	0.00	51.10	1	13,434	0.01%
2018/06/27	20	50.80	0	0.00	50.50	20	13,279	0.15%
2018/06/26	7	50.90	0	0.00	50.90	7	13,056	0.05%
2018/06/25	12	53.24	0	0.00	53.20	12	12,832	0.09%
2018/06/21	0	0.00	36	54.00	53.90	-36	12,476	-0.29%
2018/06/19	1	53.60	0	0.00	53.00	1	12,672	0.01%
2018/06/15	1	52.80	0	0.00	53.70	1	12,431	0.01%
2018/06/14	1	53.50	0	0.00	52.90	1	12,213	0.01%
2018/06/12	2	53.70	0	0.00	53.50	2	12,349	0.02%
2018/06/07	0	0.00	0.2	53.80	54.00	-0.2	12,354	0.00%
2018/06/06	0	0.00	1	53.50	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	0.2	52.70	53.00	-0.2	12,369	0.00%
2018/06/01	0	0.00	1	51.80	51.80	-1	12,348	-0.01%
2018/05/31	0	0.00	1	52.00	52.10	-1	12,376	-0.01%
2018/05/30	11	51.25	1	51.40	51.20	10	12,242	0.08%
2018/05/28	1	53.40	2	53.40	53.30	-1	12,441	-0.01%
2018/05/21	0	0.00	3	53.17	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	7	52.53	52.50	-7	12,527	-0.06%
2018/05/16	11	52.09	14	52.19	52.20	-3	12,388	-0.02%
2018/05/14	0	0.00	2	51.70	51.80	-2	12,756	-0.02%
2018/05/11	2	51.70	3.3	51.61	51.80	-1.3	12,840	-0.01%
2018/05/10	0	0.00	1	50.90	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	1	50.60	50.70	-1	12,756	-0.01%
2018/05/04	2	50.25	0	0.00	50.10	2	12,970	0.02%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	2	51.00	51.00	-2	13,175	-0.02%
2018/04/27	2	50.60	5	50.70	50.80	-3	13,174	-0.02%
2018/04/24	1	50.30	0	0.00	50.20	1	13,388	0.01%
2018/04/23	0	0.00	0.4	50.30	50.20	-0.4	13,527	0.00%
2018/04/20	0	0.00	0.2	50.30	50.40	-0.2	13,801	0.00%
2018/04/18	0	0.00	10	50.00	50.00	-10	14,012	-0.07%
2018/04/17	6	50.00	0	0.00	49.95	6	14,128	0.04%
2018/04/16	5	50.50	0	0.00	50.60	5	14,244	0.04%
2018/04/13	0	0.00	11	51.11	51.20	-11	14,345	-0.08%
2018/04/11	0	0.00	2	51.50	51.00	-2	14,669	-0.01%
2018/04/10	0	0.00	17	51.01	51.00	-17	14,659	-0.12%
2018/04/09	1	50.00	0	0.00	50.30	1	14,670	0.01%
2018/03/31	0	0.00	2	50.20	50.20	-2	14,579	-0.01%
2018/03/30	10	50.40	0	0.00	50.10	10	14,685	0.07%
2018/03/29	27	50.11	0	0.00	50.10	27	14,706	0.18%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/27	1	50.60	0	0.00	50.70	1	14,619	0.01%
2018/03/26	1	50.30	1	50.30	50.40	0	14,557	0.00%
2018/03/23	63	50.57	0	0.00	50.30	63	14,657	0.43%
2018/03/22	0	0.00	1	52.10	51.80	-1	14,418	-0.01%
2018/03/16	0	0.00	10	50.90	51.70	-10	14,383	-0.07%
2018/03/15	15	51.30	0	0.00	51.20	15	14,121	0.11%
2018/03/13	12	51.39	0	0.00	51.60	12	14,188	0.08%
2018/03/12	0	0.00	8	51.80	51.80	-8	14,194	-0.06%
2018/03/09	0	0.00	0.4	50.60	50.50	-0.4	14,081	0.00%
2018/03/08	15	50.60	0	0.00	50.40	15	14,429	0.10%
2018/03/07	1	50.70	0	0.00	50.30	1	14,758	0.01%
2018/03/06	7	50.36	0	0.00	50.30	7	15,322	0.05%
2018/03/05	1	50.80	0	0.00	50.10	1	15,600	0.01%
2018/03/02	2	51.15	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0	0.00	1	52.30	52.20	-1	15,405	-0.01%
2018/02/26	2	52.00	0	0.00	52.20	2	15,360	0.01%
2018/02/21	0	0.00	1	51.90	51.90	-1	16,922	-0.01%
2018/02/12	1	50.80	15	51.01	51.00	-14	16,782	-0.08%
2018/02/09	9	49.97	0	0.00	50.20	9	16,786	0.05%
2018/02/08	0	0.00	46	50.99	50.60	-46	16,607	-0.28%
2018/02/07	1	50.30	15	50.61	50.20	-14	16,574	-0.08%
2018/02/06	8	49.83	22	49.97	49.20	-14	16,301	-0.09%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	43	54.03	54.00	-43	15,579	-0.28%
2018/01/31	10	54.00	20	54.00	54.20	-10	15,496	-0.06%
2018/01/30	0	0.00	10	53.30	53.10	-10	15,396	-0.06%
2018/01/26	0	0.00	5	53.10	53.20	-5	15,407	-0.03%
2018/01/25	0	0.00	1	53.00	53.40	-1	15,563	-0.01%
2018/01/24	16	52.77	0	0.00	52.80	16	15,373	0.10%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/22	2	53.70	0	0.00	54.10	2	15,357	0.01%
2018/01/19	16	53.66	2	53.60	53.90	14	15,384	0.09%
2018/01/18	19	53.97	0	0.00	53.80	19	15,268	0.12%
2018/01/16	0	0.00	4	54.75	54.80	-4	14,907	-0.03%
2018/01/15	3	54.30	4	54.10	54.10	-1	14,546	-0.01%
2018/01/11	0	0.00	2	52.90	53.00	-2	14,227	-0.01%
2018/01/10	0	0.00	4	53.05	53.00	-4	14,236	-0.03%
2018/01/09	5	52.30	1	52.40	52.50	4	14,055	0.03%
2018/01/05	12	52.18	0	0.00	52.20	12	13,900	0.09%
2018/01/04	1	51.70	2	51.75	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	32	51.50	51.50	-32	13,865	-0.23%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%