富邦金 (2881)-華南永昌-潮州券商分點個股進出

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
75.2
漲跌
▲1.2
漲幅
+1.62%
成交量
20,927張
產業
上市金融類股▲1.28%
2552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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/06/06	0	0.00	0.3	75.00	75.20	-0.3	17,624	0.00%
2024/06/05	3	74.20	2	74.00	74.00	1	17,547	0.01%
2024/06/04	0.4	73.40	0	0.00	73.60	0.4	17,719	0.00%
2024/06/03	4	73.40	0	0.00	73.80	4	17,811	0.02%
2024/05/31	0	0.00	1	73.30	73.40	-1	17,793	-0.01%
2024/05/29	7	72.59	2.7	72.58	72.40	4.4	17,207	0.03%
2024/05/28	0.4	73.90	3	74.00	73.80	-2.6	17,000	-0.02%
2024/05/27	0	0.00	3	73.30	73.50	-3	17,189	-0.02%
2024/05/24	0	0.00	0.2	73.30	73.30	-0.2	17,134	0.00%
2024/05/23	20	72.60	6	72.40	72.50	14	16,972	0.08%
2024/05/22	10	72.90	0	0.00	73.50	10	16,921	0.06%
2024/05/21	5	72.70	12	72.67	72.90	-7	16,866	-0.04%
2024/05/20	8	74.15	0.2	73.65	73.80	7.8	16,774	0.05%
2024/05/17	0	0.00	17.9	74.79	74.60	-17.9	16,753	-0.11%
2024/05/16	3	74.77	28.1	74.98	73.90	-25.1	16,559	-0.15%
2024/05/15	0	0.00	8.5	72.50	73.80	-8.5	16,076	-0.05%
2024/05/14	3	71.50	0.2	71.30	71.20	2.8	15,585	0.02%
2024/05/13	5	71.30	6.1	71.38	71.50	-1.1	15,535	-0.01%
2024/05/10	2	71.70	2.5	71.12	71.80	-0.5	15,359	0.00%
2024/05/09	0	0.00	2	70.20	69.90	-2	14,925	-0.01%
2024/05/08	0	0.00	0.2	69.64	69.90	-0.2	14,769	0.00%
2024/05/07	0	0.00	3	69.90	69.90	-3	14,815	-0.02%
2024/05/06	0	0.00	1	69.40	70.00	-1	14,722	-0.01%
2024/05/03	0.1	69.40	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	1	69.30	4	69.30	69.00	-3	14,623	-0.02%
2024/04/30	0	0.00	2	69.30	69.10	-2	14,584	-0.01%
2024/04/29	0	0.00	3	69.29	69.40	-3	14,502	-0.02%
2024/04/26	0.2	67.85	1	68.00	67.60	-0.8	14,280	-0.01%
2024/04/25	20	66.20	1	66.60	66.40	19	14,183	0.13%
2024/04/23	0	0.00	12	66.30	66.30	-12	14,674	-0.08%
2024/04/22	1	65.90	0	0.00	66.20	1	14,818	0.01%
2024/04/19	25.5	64.65	0	0.00	65.00	25.5	14,682	0.17%
2024/04/18	1.4	66.02	0	0.00	66.30	1.4	14,312	0.01%
2024/04/16	2.6	66.06	0	0.00	65.70	2.6	14,009	0.02%
2024/04/15	12.2	67.48	0.1	67.80	67.40	12.1	13,715	0.09%
2024/04/12	10.1	67.90	0	0.00	67.80	10.1	13,827	0.07%
2024/04/11	1.1	68.23	4	68.90	68.40	-2.9	13,737	-0.02%
2024/04/09	0	0.00	3	69.80	70.00	-3	13,590	-0.02%
2024/04/08	0	0.00	52	68.60	68.70	-52	13,482	-0.39%
2024/04/03	2.1	68.90	0	0.00	68.60	2.1	13,479	0.02%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/04/01	1	69.40	1	69.50	69.50	0	13,371	0.00%
2024/03/29	1.5	69.77	1.1	69.50	69.70	0.4	13,366	0.00%
2024/03/27	0	0.00	3	69.40	69.80	-3	13,244	-0.02%
2024/03/26	0	0.00	1.1	69.50	69.60	-1.1	13,283	-0.01%
2024/03/25	0	0.00	13	69.60	69.00	-13	13,373	-0.10%
2024/03/22	1	69.40	11	69.49	69.60	-10	13,255	-0.08%
2024/03/21	1	70.00	0.1	70.00	70.70	0.9	13,122	0.01%
2024/03/20	3	69.50	0	0.00	69.60	3	13,290	0.02%
2024/03/19	0.1	69.70	0	0.00	69.80	0.1	13,945	0.00%
2024/03/18	0	0.00	2	69.50	69.50	-2	13,834	-0.01%
2024/03/15	5	69.52	0	0.00	69.60	5	13,747	0.04%
2024/03/14	5	70.30	0	0.00	70.70	5	13,274	0.04%
2024/03/11	1	69.40	6	69.40	69.20	-5	12,911	-0.04%
2024/03/08	8.2	67.81	2.2	69.05	69.20	6	12,838	0.05%
2024/03/07	5	68.10	0.1	67.30	68.10	4.9	12,575	0.04%
2024/03/06	0.1	67.30	0	0.00	67.30	0.1	12,463	0.00%
2024/03/05	0	0.00	3	67.27	67.30	-3	12,754	-0.02%
2024/02/29	0	0.00	0	68.00	68.00	0	12,846	0.00%
2024/02/27	2	66.85	1	66.70	66.90	1	12,588	0.01%
2024/02/26	8	66.40	0	66.80	66.90	8	12,529	0.06%
2024/02/23	0	66.50	0	0.00	66.60	0	12,538	0.00%
2024/02/22	0	0.00	0	66.40	66.50	0	12,925	0.00%
2024/02/21	0	66.30	1.1	66.30	66.30	-1	13,007	-0.01%
2024/02/20	0.2	66.40	0	0.00	66.50	0.2	13,092	0.00%
2024/02/19	4.1	65.98	3.6	66.20	66.10	0.5	13,089	0.00%
2024/02/16	0	65.30	5	65.72	65.90	-5	13,316	-0.04%
2024/02/15	0	0.00	9	65.48	65.30	-9	13,218	-0.07%
2024/02/05	0.1	64.60	1	64.90	64.70	-0.9	12,987	-0.01%
2024/02/02	0	0.00	1	64.90	64.90	-1	12,851	-0.01%
2024/02/01	1	64.70	0	0.00	64.80	1	12,788	0.01%
2024/01/31	0	0.00	1.1	64.50	64.50	-1.1	12,743	-0.01%
2024/01/30	10	64.80	0.1	64.50	64.30	9.9	12,664	0.08%
2024/01/29	6	64.80	0	0.00	64.80	6	12,620	0.05%
2024/01/26	0	0.00	0	64.70	64.80	0	12,633	0.00%
2024/01/25	0.1	64.30	0	0.00	64.60	0.1	12,627	0.00%
2024/01/24	5	64.30	10	64.40	64.40	-5	12,680	-0.04%
2024/01/23	5	63.70	7.4	63.53	63.90	-2.4	12,652	-0.02%
2024/01/22	4	63.30	0	0.00	63.20	4	12,692	0.03%
2024/01/19	0.1	63.10	0	0.00	63.00	0.1	12,624	0.00%
2024/01/18	6.2	62.22	0	0.00	62.30	6.2	12,575	0.05%
2024/01/17	16.1	62.86	0	0.00	62.30	16.1	12,378	0.13%
2024/01/16	3	63.43	0	0.00	63.20	3	12,011	0.03%
2024/01/09	0	64.00	1	64.30	64.00	-1	12,669	-0.01%
2024/01/08	54.3	64.57	2	64.49	64.10	52.2	12,707	0.41%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	0.1	63.60	1	63.50	63.50	-0.9	12,612	-0.01%
2024/01/03	0	63.80	0	0.00	63.70	0	12,742	0.00%
2023/12/29	1	64.40	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0	0.00	1	64.90	64.90	-1	12,834	-0.01%
2023/12/27	0.4	64.30	0	0.00	64.60	0.4	12,812	0.00%
2023/12/26	0	0.00	1	64.30	64.30	-1	12,796	-0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	1	63.20	0	0.00	63.40	1	13,057	0.01%
2023/12/20	1	63.60	0	63.90	63.60	1	13,042	0.01%
2023/12/19	0.3	63.90	0	0.00	63.90	0.3	13,026	0.00%
2023/12/18	1	64.40	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0	0.00	34.4	65.10	65.10	-34.4	13,080	-0.26%
2023/12/14	0	0.00	100	65.00	65.20	-100	12,662	-0.79%
2023/12/13	5	62.88	4	62.70	62.90	1	11,823	0.01%
2023/12/12	1	62.70	5	63.10	63.10	-4	11,987	-0.03%
2023/12/11	0	62.90	2	63.00	62.90	-2	11,981	-0.02%
2023/12/07	5.2	62.61	0	0.00	63.20	5.2	11,888	0.04%
2023/12/06	0	0.00	1	64.20	63.80	-1	11,678	-0.01%
2023/12/05	0	63.90	1.1	63.80	64.10	-1	11,639	-0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	0	63.80	0	0.00	63.80	0	11,614	0.00%
2023/11/30	14	63.80	1	63.90	64.40	13	11,635	0.11%
2023/11/29	1	63.90	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	4.1	64.00	63.90	-4.1	11,377	-0.04%
2023/11/27	1	63.70	0	0.00	63.50	1	11,505	0.01%
2023/11/22	1	64.40	0	64.50	64.60	1	11,573	0.01%
2023/11/21	0	0.00	3.7	64.52	64.90	-3.7	11,556	-0.03%
2023/11/20	0	0.00	1	63.50	63.50	-1	11,121	-0.01%
2023/11/17	1.1	63.28	1.6	63.23	63.20	-0.5	11,019	0.00%
2023/11/16	0	0.00	0.5	62.77	62.90	-0.5	10,907	0.00%
2023/11/15	0	0.00	10	62.46	62.70	-10	10,849	-0.09%
2023/11/14	0	0.00	4	61.80	61.70	-4	10,586	-0.04%
2023/11/03	0	0.00	0.5	61.00	61.30	-0.5	11,525	0.00%
2023/11/02	0	0.00	9	60.90	60.90	-9	11,606	-0.08%
2023/11/01	1	60.10	0	0.00	60.00	1	11,598	0.01%
2023/10/27	0	59.90	0	0.00	60.30	0	12,134	0.00%
2023/10/26	3	59.70	4.2	59.71	59.60	-1.2	12,483	-0.01%
2023/10/23	0.4	59.92	0	0.00	59.90	0.4	12,972	0.00%
2023/10/20	5.4	60.03	0	0.00	60.70	5.4	12,837	0.04%
2023/10/19	0	61.30	0	0.00	61.00	0	12,622	0.00%
2023/10/18	1	60.71	0.1	61.30	61.40	0.9	12,692	0.01%
2023/10/16	0	60.90	0	0.00	61.00	0	13,008	0.00%
2023/10/13	0.2	61.10	0	0.00	60.90	0.2	13,435	0.00%
2023/10/12	1	61.30	0	0.00	61.70	1	13,830	0.01%
2023/10/11	1	60.90	0	0.00	61.60	1	13,883	0.01%
2023/10/06	0	0.00	2.3	60.52	60.70	-2.3	13,848	-0.02%
2023/10/05	0.2	60.00	1	60.50	60.50	-0.8	14,091	-0.01%
2023/10/04	17.4	59.80	0	0.00	59.70	17.4	14,204	0.12%
2023/10/03	0.1	60.51	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0	60.80	0	0.00	60.80	0	14,187	0.00%
2023/09/28	0.2	60.91	0.8	61.00	60.70	-0.6	14,444	0.00%
2023/09/27	1	60.40	0	0.00	60.60	1	14,373	0.01%
2023/09/26	3.2	60.55	0.1	60.80	60.60	3.2	14,355	0.02%
2023/09/25	0.3	61.47	0	0.00	61.30	0.3	14,201	0.00%
2023/09/22	4	61.18	0	0.00	61.00	4	14,276	0.03%
2023/09/21	1.1	61.59	0	0.00	61.40	1.1	14,252	0.01%
2023/09/20	0.1	62.27	0	0.00	62.10	0.1	14,145	0.00%
2023/09/18	0	0.00	0.1	62.60	62.80	-0.1	14,238	0.00%
2023/09/15	0	62.80	0	62.90	62.50	0	14,283	0.00%
2023/09/14	0	62.80	0	0.00	62.90	0	14,131	0.00%
2023/09/13	0	62.37	0	62.40	62.40	0	14,265	0.00%
2023/09/12	0	62.00	0	0.00	62.10	0	14,457	0.00%
2023/09/11	1.1	61.62	0	0.00	61.90	1.1	14,442	0.01%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	1	61.60	0	61.90	61.40	1	14,932	0.01%
2023/09/05	1.2	61.84	0	0.00	61.80	1.2	14,867	0.01%
2023/09/04	1.1	62.22	0	0.00	62.20	1.1	15,154	0.01%
2023/09/01	0	0.00	1	64.60	64.80	-1	15,252	-0.01%
2023/08/31	1	64.10	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0.1	64.40	0.1	64.30	64.50	0.1	15,332	0.00%
2023/08/25	1	63.00	0	0.00	62.80	1	15,792	0.01%
2023/08/23	0	0.00	2	63.00	62.80	-2	15,914	-0.01%
2023/08/22	0	63.00	1	62.80	62.80	-1	15,989	-0.01%
2023/08/21	1	62.51	0	0.00	63.10	1	16,090	0.01%
2023/08/18	1.4	62.90	0	0.00	62.40	1.4	16,100	0.01%
2023/08/17	1	61.84	2	61.70	62.50	-1	16,188	-0.01%
2023/08/16	1.2	62.68	0	0.00	62.50	1.2	16,093	0.01%
2023/08/15	0	63.80	1	63.20	63.50	-1	16,282	-0.01%
2023/08/14	1.1	63.93	0	0.00	63.90	1.1	16,421	0.01%
2023/08/11	0	0.00	2	65.50	65.40	-2	16,400	-0.01%
2023/08/09	0	65.20	0	0.00	65.30	0	16,407	0.00%
2023/08/08	0.2	65.49	0	0.00	65.20	0.2	16,380	0.00%
2023/08/04	0	64.80	0	0.00	64.80	0	16,316	0.00%
2023/08/02	2.1	65.20	3	65.10	65.10	-0.9	16,297	-0.01%
2023/08/01	0	0.00	1	66.30	66.50	-1	15,960	-0.01%
2023/07/31	0	0.00	4	66.25	65.50	-4	15,665	-0.03%
2023/07/28	0	0.00	0	65.20	65.40	0	15,362	0.00%
2023/07/27	0	0.00	0.3	64.99	65.50	-0.3	15,296	0.00%
2023/07/26	1	64.30	1	64.00	64.50	0	15,046	0.00%
2023/07/25	1	62.90	0	0.00	62.90	1	15,020	0.01%
2023/07/24	0	0.00	4	62.60	62.60	-4	15,005	-0.03%
2023/07/21	0	63.10	1	62.90	63.00	-1	15,021	-0.01%
2023/07/20	1	63.70	1	63.50	63.50	0	14,889	0.00%
2023/07/19	7.3	65.54	7	64.80	64.80	0.3	14,630	0.00%
2023/07/18	4	65.40	1.3	65.48	65.60	2.7	14,191	0.02%
2023/07/17	5.2	62.76	22.3	64.52	65.00	-17.1	13,720	-0.12%
2023/07/14	0	0.00	30	62.30	62.50	-30	13,211	-0.23%
2023/07/13	0.1	61.90	4	61.75	61.70	-3.9	13,027	-0.03%
2023/07/12	1.1	61.42	1	61.70	62.00	0	12,912	0.00%
2023/07/10	14	60.29	0.1	60.50	60.20	13.9	12,675	0.11%
2023/07/07	3.3	59.95	2	59.90	60.00	1.3	12,651	0.01%
2023/07/06	0	60.74	0	0.00	60.30	0	12,548	0.00%
2023/07/04	9	61.01	1	61.20	60.90	8	12,220	0.07%
2023/06/30	0	0.00	8	61.00	60.80	-8	12,278	-0.07%
2023/06/29	0	0.00	0.1	61.60	61.30	-0.1	12,180	0.00%
2023/06/28	0.2	60.90	0	0.00	61.40	0.2	12,081	0.00%
2023/06/21	0.2	61.20	2.1	61.20	61.40	-1.8	11,924	-0.02%
2023/06/19	0.1	61.01	0	0.00	61.30	0.1	12,081	0.00%
2023/06/16	3.1	61.41	0	0.00	61.10	3.1	12,007	0.03%
2023/06/15	0	0.00	0	61.80	61.60	0	11,954	0.00%
2023/06/14	30	61.60	1.1	61.81	61.80	28.9	12,219	0.24%
2023/06/13	0.2	61.20	0	0.00	61.10	0.2	12,343	0.00%
2023/06/12	0.1	61.40	1	61.40	61.20	-0.9	12,213	-0.01%
2023/06/09	0.3	61.30	0	0.00	61.20	0.3	12,360	0.00%
2023/06/08	9.2	61.05	0	0.00	60.80	9.2	12,494	0.07%
2023/06/07	0	0.00	0.1	61.90	61.80	-0.1	12,352	0.00%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	6	61.87	2	61.85	61.70	4	12,299	0.03%
2023/06/02	2	60.60	0	0.00	60.60	2	12,012	0.02%
2023/06/01	3	60.43	0	60.50	60.40	3	12,041	0.02%
2023/05/31	1	60.80	0.4	61.00	60.80	0.6	11,927	0.01%
2023/05/30	0	0.00	1	61.20	60.80	-1	11,582	-0.01%
2023/05/29	3	61.10	2	61.10	61.10	1	11,633	0.01%
2023/05/26	0.3	60.60	2	60.70	60.50	-1.7	11,608	-0.01%
2023/05/25	3.4	60.43	0.2	60.50	60.40	3.2	11,589	0.03%
2023/05/24	2.5	60.88	40	60.70	61.40	-37.5	11,565	-0.32%
2023/05/23	2	61.50	0	61.60	61.40	2	11,496	0.02%
2023/05/22	0	0.00	0	61.70	61.70	0	11,417	0.00%
2023/05/19	0.5	61.70	5.1	61.50	61.60	-4.6	11,470	-0.04%
2023/05/18	0.5	60.20	11.2	60.93	61.10	-10.7	11,160	-0.10%
2023/05/17	0.6	60.08	4.1	60.05	60.20	-3.5	10,900	-0.03%
2023/05/16	0.3	59.50	2	59.80	59.80	-1.8	10,761	-0.02%
2023/05/15	0.3	59.10	5.3	59.35	59.40	-5.1	10,721	-0.05%
2023/05/12	1	59.00	0	0.00	59.00	1	10,668	0.01%
2023/05/11	0.1	59.60	1	59.60	59.50	-0.9	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	1	59.00	59.10	-1	10,707	-0.01%
2023/05/04	0	0.00	2	58.95	59.10	-2	10,960	-0.02%
2023/05/03	0	58.50	5	58.64	58.60	-5	11,141	-0.04%
2023/05/02	0.1	58.90	11	58.73	58.80	-10.9	11,425	-0.10%
2023/04/28	2	58.95	6	58.90	59.00	-4	11,833	-0.03%
2023/04/27	0	0.00	1	57.80	57.70	-1	11,860	-0.01%
2023/04/26	4	57.43	0	0.00	57.80	4	11,935	0.03%
2023/04/25	1	57.80	1	57.70	57.50	0	11,854	0.00%
2023/04/21	1	57.90	0	0.00	57.90	1	12,012	0.01%
2023/04/20	3	57.77	0.3	57.90	57.90	2.8	12,097	0.02%
2023/04/19	1	58.20	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0.1	58.50	0	58.50	58.60	0.1	12,313	0.00%
2023/04/17	3	58.50	0	58.50	58.50	3	12,462	0.02%
2023/04/14	0	0.00	7.4	58.23	58.60	-7.4	12,465	-0.06%
2023/04/13	0	0.00	1	57.30	57.40	-1	12,353	-0.01%
2023/04/12	0	57.20	7	57.24	57.30	-7	12,300	-0.06%
2023/04/11	1	56.80	0	57.10	57.10	1	12,297	0.01%
2023/04/10	1	57.00	0	57.10	57.10	1	12,282	0.01%
2023/04/07	2	56.75	0	0.00	56.90	2	12,277	0.02%
2023/03/31	1.2	56.82	0	0.00	56.50	1.2	12,223	0.01%
2023/03/30	2.4	56.72	2	56.80	56.80	0.4	12,212	0.00%
2023/03/29	0	0.00	0.2	56.80	56.90	-0.2	12,306	0.00%
2023/03/28	1	56.41	38.1	56.42	56.50	-37	12,543	-0.29%
2023/03/24	1	56.20	5	56.30	56.30	-4	13,079	-0.03%
2023/03/23	0	0.00	0.1	56.56	56.50	-0.1	13,077	0.00%
2023/03/22	7	56.11	23	56.00	56.20	-16	13,097	-0.12%
2023/03/21	1.2	55.31	0	0.00	55.30	1.2	13,028	0.01%
2023/03/20	27.1	55.01	0	0.00	55.00	27.1	13,252	0.20%
2023/03/17	19.8	55.73	0.1	55.70	55.50	19.8	13,148	0.15%
2023/03/16	8.2	55.28	1.1	55.12	55.10	7.2	13,023	0.06%
2023/03/15	33	57.07	2	56.90	56.50	31	12,799	0.24%
2023/03/14	4	56.85	3	56.80	56.70	1	12,817	0.01%
2023/03/13	3	57.80	1	57.60	57.70	2	12,695	0.02%
2023/03/10	24.6	58.53	0	0.00	58.30	24.6	12,600	0.20%
2023/03/09	4.1	59.55	0	0.00	59.40	4.1	12,587	0.03%
2023/03/08	0.2	59.71	0	0.00	60.00	0.2	13,017	0.00%
2023/03/07	0	0.00	2	59.60	59.80	-2	13,258	-0.02%
2023/03/06	1	59.90	8.1	59.70	60.00	-7.1	13,412	-0.05%
2023/03/03	3	59.70	0	59.65	59.50	3	13,565	0.02%
2023/03/02	1	59.40	2	59.60	59.40	-1	13,702	-0.01%
2023/03/01	6.2	59.17	0	0.00	59.00	6.2	13,838	0.04%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/23	3	59.80	0.6	59.96	59.80	2.5	13,705	0.02%
2023/02/22	4	59.93	0.1	60.00	59.90	3.9	13,657	0.03%
2023/02/21	0	0.00	0.1	60.30	60.20	-0.1	13,571	0.00%
2023/02/20	0	0.00	6	60.78	60.70	-6	13,746	-0.04%
2023/02/17	10	60.13	7	60.19	60.30	3	13,818	0.02%
2023/02/16	5	59.46	3	59.70	59.40	2	13,941	0.01%
2023/02/15	1.2	59.69	0	0.00	59.50	1.2	14,446	0.01%
2023/02/14	0.1	60.00	4	60.05	60.10	-3.9	14,414	-0.03%
2023/02/13	2.3	59.41	2.4	59.75	59.50	-0.1	14,449	0.00%
2023/02/10	0.3	58.97	0	0.00	58.90	0.3	14,442	0.00%
2023/02/08	1	59.10	0	0.00	59.20	1	14,506	0.01%
2023/02/07	23	59.50	0	0.00	59.40	23	14,443	0.16%
2023/02/06	5	59.70	1	59.80	59.40	4	14,380	0.03%
2023/02/03	1	59.90	0	60.20	59.80	1	14,258	0.01%
2023/02/02	0	0.00	3.4	60.65	60.50	-3.4	14,283	-0.02%
2023/02/01	2	60.00	0.4	60.03	60.00	1.6	14,100	0.01%
2023/01/31	3.3	60.32	1	60.80	60.20	2.3	14,018	0.02%
2023/01/30	2	60.20	1.2	61.26	61.00	0.8	13,815	0.01%
2023/01/17	0	0.00	2.4	59.91	59.80	-2.4	13,454	-0.02%
2023/01/16	0	59.10	6	59.32	59.40	-6	13,298	-0.05%
2023/01/13	5	58.74	0	0.00	58.70	5	13,228	0.04%
2023/01/12	0	0.00	8	58.73	58.90	-8	13,367	-0.06%
2023/01/11	7	58.33	0	0.00	58.10	7	13,519	0.05%
2023/01/10	0	0.00	1	59.20	59.20	-1	13,552	-0.01%
2023/01/09	0	0.00	1.3	59.52	59.60	-1.3	13,546	-0.01%
2023/01/06	0.3	58.30	2	58.50	58.50	-1.8	13,433	-0.01%
2023/01/05	0	0.00	2	57.86	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	1	57.30	57.20	-1	13,576	-0.01%
2023/01/03	1.2	55.83	0	0.00	56.40	1.2	13,773	0.01%
2022/12/30	1	56.40	2	56.40	56.30	-1	13,759	-0.01%
2022/12/29	3	55.93	1.2	55.95	56.00	1.9	13,846	0.01%
2022/12/27	0	0.00	2.2	57.33	57.10	-2.2	14,063	-0.02%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/21	0	0.00	3	56.33	56.20	-3	15,258	-0.02%
2022/12/20	1	56.30	2	56.10	56.20	-1	15,379	-0.01%
2022/12/16	7.4	56.31	6	56.50	56.10	1.4	15,360	0.01%
2022/12/15	1.3	56.75	0	57.50	57.30	1.2	15,307	0.01%
2022/12/14	0	57.90	2	58.00	57.50	-2	15,496	-0.01%
2022/12/13	2	57.50	1	58.00	57.60	1	15,523	0.01%
2022/12/12	2.1	55.66	2.2	57.47	57.50	-0.1	15,523	0.00%
2022/12/09	5.4	57.51	0.2	57.69	57.50	5.2	15,492	0.03%
2022/12/08	9	57.02	0	0.00	57.00	9	15,543	0.06%
2022/12/07	1.1	58.40	0	0.00	58.20	1.1	15,569	0.01%
2022/12/06	2.7	58.26	0	0.00	58.40	2.7	15,598	0.02%
2022/12/05	1.2	59.70	3	59.20	59.20	-1.8	15,665	-0.01%
2022/12/02	1	60.20	1.2	59.93	60.10	-0.2	15,697	0.00%
2022/12/01	3	60.53	3	60.53	60.40	0	15,818	0.00%
2022/11/30	0	0.00	9	60.62	60.80	-9	15,651	-0.06%
2022/11/29	0	0.00	13.8	59.00	59.60	-13.8	15,187	-0.09%
2022/11/28	0.1	58.00	0.1	58.05	57.90	0	14,933	0.00%
2022/11/24	7	57.50	0	0.00	57.70	7	14,815	0.05%
2022/11/22	0	0.00	0	55.30	55.90	0	14,719	0.00%
2022/11/21	0	0.00	5	54.90	55.50	-5	14,781	-0.03%
2022/11/18	0	0.00	0	55.40	55.30	0	14,865	0.00%
2022/11/16	2.1	55.56	0	0.00	55.50	2.1	15,000	0.01%
2022/11/15	8	55.95	6.1	56.31	56.40	1.9	14,972	0.01%
2022/11/14	0.1	56.10	0.1	56.00	56.30	0	14,896	0.00%
2022/11/11	0	0.00	3.1	54.65	55.50	-3.1	14,748	-0.02%
2022/11/10	0.1	53.10	5	53.00	52.80	-4.9	14,303	-0.03%
2022/11/08	5	52.90	0	53.20	53.20	5	14,272	0.03%
2022/11/07	0.1	52.60	0	0.00	52.80	0.1	14,314	0.00%
2022/11/04	0	0.00	10	51.40	51.50	-10	14,616	-0.07%
2022/11/03	0	51.40	0	0.00	51.70	0	14,659	0.00%
2022/11/02	0.6	51.97	0	0.00	51.90	0.6	14,696	0.00%
2022/11/01	0	0.00	2	51.75	52.00	-2	14,820	-0.01%
2022/10/31	0	51.50	0	51.43	51.00	0	15,003	0.00%
2022/10/28	0	0.00	1.1	51.49	51.50	-1.1	15,117	-0.01%
2022/10/27	11	51.19	6	50.80	51.10	5	15,265	0.03%
2022/10/26	0.1	50.50	2	50.60	50.40	-1.9	15,365	-0.01%
2022/10/25	1	49.30	0	0.00	49.95	1	15,349	0.01%
2022/10/24	1	49.90	0	0.00	49.80	1	15,418	0.01%
2022/10/20	1	49.20	2	49.43	49.95	-1	16,274	-0.01%
2022/10/19	6	50.60	0.3	50.62	50.40	5.7	16,593	0.03%
2022/10/18	1.1	50.21	7.1	49.70	50.50	-6	16,666	-0.04%
2022/10/17	2	48.35	0	0.00	48.70	2	16,711	0.01%
2022/10/14	0	0.00	1	49.00	48.45	-1	16,847	-0.01%
2022/10/13	2.6	48.81	0	0.00	48.15	2.6	17,060	0.02%
2022/10/12	1	49.80	1	49.60	49.60	0	17,138	0.00%
2022/10/11	0.2	49.90	0	0.00	49.50	0.2	17,391	0.00%
2022/10/07	0	0.00	0	50.60	50.70	0	17,483	0.00%
2022/10/06	4.2	50.41	0	0.00	50.70	4.2	17,702	0.02%
2022/10/05	0.2	50.60	2	50.50	50.60	-1.8	17,977	-0.01%
2022/10/04	0.3	49.47	0	0.00	49.45	0.3	18,198	0.00%
2022/10/03	2.6	49.08	10.3	49.01	48.90	-7.7	18,097	-0.04%
2022/09/30	4.8	49.39	6	49.48	49.90	-1.2	18,121	-0.01%
2022/09/29	0.4	50.50	0	0.00	50.30	0.4	17,935	0.00%
2022/09/28	2.3	50.43	0	0.00	50.10	2.3	17,904	0.01%
2022/09/27	13	52.09	0	0.00	51.90	13	17,867	0.07%
2022/09/26	7.3	52.28	6	52.73	52.90	1.3	17,813	0.01%
2022/09/23	0.5	54.27	5.1	54.00	53.80	-4.6	17,932	-0.03%
2022/09/22	8	53.15	1	54.50	54.40	7	18,087	0.04%
2022/09/21	3.2	56.90	0	0.00	56.50	3.2	17,955	0.02%
2022/09/19	0	0.00	0.1	56.90	56.80	-0.1	17,853	0.00%
2022/09/16	2.2	56.55	2.6	56.58	56.50	-0.4	17,869	0.00%
2022/09/15	4	56.70	0	0.00	56.80	4	17,757	0.02%
2022/09/14	7.2	56.71	0	0.00	56.70	7.2	17,795	0.04%
2022/09/13	2	57.60	1	57.80	57.70	1	17,951	0.01%
2022/09/12	5	57.70	0	0.00	57.30	5	18,122	0.03%
2022/09/07	3	56.10	15	56.30	56.10	-12	18,272	-0.07%
2022/09/06	1.9	57.01	1.1	56.71	56.90	0.9	18,236	0.00%
2022/09/05	0	56.87	0	0.00	56.60	0	18,410	0.00%
2022/09/02	0	57.00	0	0.00	56.60	0	18,653	0.00%
2022/09/01	1.3	56.75	0	0.00	57.10	1.3	18,831	0.01%
2022/08/30	2.1	57.40	0	0.00	57.30	2.1	18,747	0.01%
2022/08/29	1.3	57.50	0	57.60	57.60	1.2	18,924	0.01%
2022/08/26	0.5	58.87	0	0.00	58.50	0.5	18,938	0.00%
2022/08/25	0	58.50	0	0.00	58.30	0	18,981	0.00%
2022/08/24	0.2	58.29	11	58.15	58.30	-10.8	19,096	-0.06%
2022/08/23	0.1	58.47	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	12.1	59.00	8	58.90	58.80	4.1	20,608	0.02%
2022/08/19	1	59.90	0	0.00	60.00	1	20,843	0.00%
2022/08/18	15	59.89	6	59.88	60.00	9	21,181	0.04%
2022/08/17	20	60.25	11	60.21	60.50	9	21,624	0.04%
2022/08/16	0	60.30	0	0.00	60.00	0	21,915	0.00%
2022/08/15	10	60.20	0	0.00	60.10	10	22,460	0.04%
2022/08/12	0	0.00	3.2	59.95	60.00	-3.2	22,599	-0.01%
2022/08/11	7	59.57	4	59.78	59.90	3	22,914	0.01%
2022/08/10	0.1	58.20	1	58.10	58.20	-0.9	23,040	0.00%
2022/08/09	3	57.87	5	58.20	57.90	-2	23,536	-0.01%
2022/08/08	1.3	58.21	1	57.42	58.10	0.2	24,189	0.00%
2022/08/05	0	0.00	9.1	56.72	57.00	-9.1	24,727	-0.04%
2022/08/04	0.1	56.10	0	0.00	56.00	0.1	25,216	0.00%
2022/08/03	1.9	55.91	8	55.83	56.60	-6.1	25,415	-0.02%
2022/08/02	10.1	55.82	0	0.00	56.60	10.1	25,976	0.04%
2022/08/01	6.2	56.64	4	56.60	56.60	2.2	26,481	0.01%
2022/07/29	7	56.10	3	56.23	56.10	4	27,374	0.01%
2022/07/28	1.1	56.05	1.5	56.20	56.30	-0.4	27,378	0.00%
2022/07/27	12.7	55.24	1	55.40	55.30	11.7	27,223	0.04%
2022/07/26	7.3	59.30	6	59.13	59.20	1.3	26,627	0.00%
2022/07/25	12	58.88	1	58.80	59.20	11	26,269	0.04%
2022/07/22	0	58.30	0	0.00	58.40	0	26,169	0.00%
2022/07/21	5	57.51	0	0.00	58.40	5	26,216	0.02%
2022/07/20	5	58.82	1	59.20	58.10	4	26,099	0.02%
2022/07/19	3.2	58.65	0	0.00	58.60	3.2	26,050	0.01%
2022/07/18	1	57.80	4.1	59.40	59.60	-3.1	25,942	-0.01%
2022/07/15	3.2	57.60	0	0.00	57.30	3.2	25,728	0.01%
2022/07/14	2	58.90	0.1	58.50	58.30	1.9	25,586	0.01%
2022/07/13	2	58.70	3.7	58.87	58.70	-1.7	25,488	-0.01%
2022/07/12	8.5	56.41	2	56.40	55.80	6.5	25,377	0.03%
2022/07/11	1	58.40	0	0.00	58.20	1	25,036	0.00%
2022/07/08	10	59.50	0	0.00	58.90	10	25,076	0.04%
2022/07/07	0.4	57.80	1	59.50	59.20	-0.6	24,927	0.00%
2022/07/06	0	59.40	0	0.00	58.20	0	24,827	0.00%
2022/07/05	0.1	59.50	1.3	59.45	60.30	-1.2	24,783	0.00%
2022/07/04	5.3	57.99	0	0.00	57.90	5.3	24,607	0.02%
2022/07/01	1.1	58.97	0	0.00	58.30	1.1	24,789	0.00%
2022/06/30	2	60.30	0.1	60.40	59.80	2	24,569	0.01%
2022/06/29	1	60.90	0	0.00	60.80	1	24,593	0.00%
2022/06/28	1	61.80	0	0.00	61.60	1	24,565	0.00%
2022/06/23	1	60.90	0	0.00	61.10	1	24,684	0.00%
2022/06/22	0	62.94	0	62.60	61.70	0	24,595	0.00%
2022/06/21	0	0.00	6	62.53	63.20	-6	24,682	-0.02%
2022/06/20	6	59.87	0	61.00	60.20	6	24,679	0.02%
2022/06/17	3	60.90	0	0.00	60.80	3	24,543	0.01%
2022/06/16	0	0.00	2	62.05	61.90	-2	24,428	-0.01%
2022/06/15	0	62.00	0	0.00	61.80	0	24,586	0.00%
2022/06/14	0	61.80	0	0.00	62.00	0	24,679	0.00%
2022/06/13	1.3	61.57	0	0.00	61.80	1.3	24,582	0.01%
2022/06/10	3	62.60	0	0.00	62.90	3	24,422	0.01%
2022/06/09	0.3	63.63	0	0.00	63.40	0.3	24,384	0.00%
2022/06/08	0	0.00	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	0	63.70	0	0.00	63.40	0	24,563	0.00%
2022/06/06	0.2	63.68	0	0.00	64.00	0.2	24,544	0.00%
2022/06/02	5	63.60	0	0.00	63.70	5	25,130	0.02%
2022/06/01	0.5	63.90	8	63.60	63.60	-7.5	25,783	-0.03%
2022/05/31	1.3	63.38	1	63.80	64.10	0.3	25,952	0.00%
2022/05/30	13	63.09	3.2	63.12	63.20	9.9	24,693	0.04%
2022/05/27	0.1	61.50	1	61.19	61.30	-0.9	24,505	0.00%
2022/05/26	3	59.97	1	60.40	59.70	2	24,455	0.01%
2022/05/25	3.6	59.31	12	59.39	59.50	-8.5	24,745	-0.03%
2022/05/24	7.2	60.51	2	60.41	60.10	5.2	24,729	0.02%
2022/05/23	17	60.49	0	0.00	60.50	17	24,463	0.07%
2022/05/20	1.1	61.92	2	61.85	61.80	-0.9	24,138	0.00%
2022/05/19	5	61.76	1	61.71	61.60	4	23,987	0.02%
2022/05/18	5.1	63.26	1	63.70	63.70	4.1	23,626	0.02%
2022/05/17	2.5	62.41	5	61.56	61.60	-2.5	23,407	-0.01%
2022/05/16	2.1	62.05	1	62.02	62.40	1.1	23,070	0.00%
2022/05/13	3	63.23	0	0.00	63.50	3	22,557	0.01%
2022/05/12	4.7	64.19	6	64.65	63.30	-1.3	22,023	-0.01%
2022/05/11	12	66.09	2	66.10	66.20	10	21,432	0.05%
2022/05/10	3	66.77	1	66.60	67.10	2	21,167	0.01%
2022/05/09	10.1	68.43	6	69.78	67.80	4.1	20,607	0.02%
2022/05/06	17.8	71.00	5	70.94	71.30	12.8	20,087	0.06%
2022/05/05	1	74.60	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	3	74.37	74.60	-3	19,498	-0.02%
2022/05/03	1	73.70	0	0.00	73.70	1	19,964	0.01%
2022/04/29	1	73.80	1	74.30	74.40	0	20,183	0.00%
2022/04/28	5	72.96	0	0.00	73.40	5	20,493	0.02%
2022/04/27	9	73.74	0.2	74.00	73.20	8.8	20,536	0.04%
2022/04/26	0.1	74.80	6	74.85	75.10	-5.9	20,477	-0.03%
2022/04/25	2	74.30	2	74.10	74.80	0	20,531	0.00%
2022/04/22	7	73.94	1	75.00	75.90	6	20,641	0.03%
2022/04/21	3	74.10	1	74.60	74.60	2	20,967	0.01%
2022/04/20	0.1	74.70	1	74.50	74.90	-1	21,629	0.00%
2022/04/19	6	73.82	0	0.00	73.50	6	22,024	0.03%
2022/04/14	0.1	75.70	1	75.70	75.60	-0.9	23,233	0.00%
2022/04/13	0	76.30	1	76.00	76.40	-1	23,341	0.00%
2022/04/11	0.1	76.40	0	0.00	76.50	0.1	23,312	0.00%
2022/04/08	0.2	76.30	7	76.06	76.30	-6.8	23,313	-0.03%
2022/04/07	0.2	76.00	2.4	77.27	76.00	-2.2	23,325	-0.01%
2022/04/06	0.2	77.50	3	77.10	77.50	-2.8	23,191	-0.01%
2022/04/01	0	0.00	13	76.78	77.10	-13	23,165	-0.06%
2022/03/31	0	0.00	0	76.50	76.50	0	22,973	0.00%
2022/03/30	0	0.00	1	76.10	76.10	-1	22,906	0.00%
2022/03/29	2	75.30	0	0.00	75.20	2	22,733	0.01%
2022/03/28	1	74.60	2	75.00	75.10	-1	22,732	0.00%
2022/03/24	2.3	74.92	0	0.00	75.50	2.3	22,799	0.01%
2022/03/23	6.2	75.77	9	75.97	75.90	-2.8	24,044	-0.01%
2022/03/22	3.1	73.98	11	73.90	74.30	-7.9	23,782	-0.03%
2022/03/21	4	74.15	2	74.00	74.30	2	23,744	0.01%
2022/03/18	1	74.80	14	75.41	74.30	-13	23,722	-0.05%
2022/03/17	0	0.00	0	74.80	74.80	0	23,610	0.00%
2022/03/16	1	72.70	4	73.18	73.10	-3	23,482	-0.01%
2022/03/15	3	72.30	8	72.40	72.70	-5	23,502	-0.02%
2022/03/14	3	73.03	0	0.00	72.70	3	23,667	0.01%
2022/03/11	1.3	72.96	8	73.23	72.70	-6.7	23,716	-0.03%
2022/03/10	7.1	73.70	0	0.00	73.80	7.1	23,731	0.03%
2022/03/09	6	71.73	0	0.00	71.70	6	23,650	0.03%
2022/03/08	17.1	70.55	84	70.46	70.60	-66.9	23,509	-0.28%
2022/03/07	19	71.96	5	72.20	71.70	14	22,942	0.06%
2022/03/04	12	74.52	0	0.00	74.40	12	22,811	0.05%
2022/03/03	1.1	75.51	40	75.85	75.60	-38.9	22,695	-0.17%
2022/03/02	7	75.59	0	0.00	75.60	7	23,078	0.03%
2022/03/01	0	0.00	1	75.60	76.20	-1	22,997	0.00%
2022/02/25	2.1	74.72	9	74.79	75.10	-6.9	22,848	-0.03%
2022/02/24	7	75.83	1	75.60	75.90	6	22,426	0.03%
2022/02/23	2	76.40	0	0.00	76.50	2	22,153	0.01%
2022/02/22	5	76.28	3.1	76.51	76.50	1.9	22,435	0.01%
2022/02/21	2	77.15	2	77.30	77.60	0	22,575	0.00%
2022/02/18	6	77.67	9	77.89	77.80	-3	23,102	-0.01%
2022/02/17	3.1	78.17	3	78.47	78.20	0.1	23,247	0.00%
2022/02/16	3	77.47	0	0.00	77.80	3	23,189	0.01%
2022/02/15	14	77.05	2	77.20	76.60	12	23,115	0.05%
2022/02/14	41	76.10	2.3	76.32	76.10	38.8	23,054	0.17%
2022/02/11	2.1	77.11	0	0.00	77.30	2.1	23,073	0.01%
2022/02/10	4	77.08	0	0.00	77.40	4	23,110	0.02%
2022/02/09	1	76.70	0	0.00	77.10	1	23,163	0.00%
2022/02/08	0	0.00	14	77.00	76.80	-14	23,129	-0.06%
2022/02/07	0.3	77.04	1	76.30	77.10	-0.8	23,051	0.00%
2022/01/26	0.1	75.70	0	0.00	75.60	0.1	22,821	0.00%
2022/01/25	16	75.15	0	0.00	75.50	16	23,018	0.07%
2022/01/24	7	76.14	5	75.90	76.50	2	22,773	0.01%
2022/01/21	11	76.90	1.1	76.83	76.70	10	23,084	0.04%
2022/01/20	22	78.10	4.1	77.98	78.30	18	22,715	0.08%
2022/01/18	4	79.40	6	79.17	79.40	-2	22,617	-0.01%
2022/01/17	16	79.59	3.6	78.98	78.90	12.4	22,492	0.06%
2022/01/14	64	80.29	17	80.35	80.40	47	22,259	0.21%
2022/01/13	19.1	80.27	116.1	81.35	81.60	-97	21,985	-0.44%	大賣/
2022/01/12	1	79.60	14	79.57	80.00	-13	21,365	-0.06%
2022/01/11	15	78.65	53.2	79.36	79.90	-38.2	20,931	-0.18%
2022/01/10	0	0.00	2.1	76.15	76.40	-2.1	19,839	-0.01%
2022/01/07	2	75.90	2	76.05	75.70	0	19,874	0.00%
2022/01/06	5	75.60	0	0.00	75.90	5	19,670	0.03%
2022/01/04	2	75.30	0.2	75.60	75.30	1.8	19,658	0.01%
2022/01/03	4	75.35	1	75.60	75.30	3	19,625	0.02%
2021/12/30	10	76.40	3	76.53	76.30	7	19,745	0.04%
2021/12/29	0	0.00	7	76.51	76.60	-7	19,899	-0.04%
2021/12/28	1	75.30	2	75.90	75.90	-1	19,971	-0.01%
2021/12/27	0	0.00	0.5	75.40	75.20	-0.5	20,035	0.00%
2021/12/24	0	0.00	20	75.26	75.20	-20	20,450	-0.10%
2021/12/23	0.2	74.80	1	74.60	74.80	-0.8	20,499	0.00%
2021/12/22	1	74.50	0	0.00	74.40	1	20,660	0.00%
2021/12/21	1	74.80	4.4	75.04	74.80	-3.4	20,663	-0.02%
2021/12/20	2	74.05	0	0.00	74.10	2	20,665	0.01%
2021/12/17	9	74.79	0	0.00	74.30	9	20,632	0.04%
2021/12/16	11	74.87	4.9	74.68	74.90	6.1	19,329	0.03%
2021/12/15	1	74.60	1	74.70	74.60	0	19,813	0.00%
2021/12/14	2	74.95	11.1	74.99	74.90	-9.1	20,293	-0.04%
2021/12/13	0.1	76.00	2.1	75.62	75.70	-2	20,323	-0.01%
2021/12/10	96	76.15	1.4	76.00	75.90	94.6	20,383	0.46%
2021/12/09	1	76.00	7	75.77	76.00	-6	20,596	-0.03%
2021/12/08	105	75.40	103	75.21	76.00	2	21,110	0.01%	大買/大賣/
2021/12/07	0	0.00	4	74.70	75.30	-4	20,922	-0.02%
2021/12/06	1	73.50	0	0.00	74.10	1	20,895	0.00%
2021/12/03	1	74.00	0	0.00	73.90	1	21,114	0.00%
2021/12/02	0	73.80	0	0.00	73.70	0	21,136	0.00%
2021/12/01	5	73.90	6.2	73.28	74.10	-1.2	21,743	-0.01%
2021/11/30	11	73.29	0	0.00	73.10	11	22,098	0.05%
2021/11/29	3.1	73.51	5	73.70	73.50	-2	21,815	-0.01%
2021/11/26	11.1	74.71	2.7	74.39	74.20	8.4	21,766	0.04%
2021/11/25	2	74.25	2	74.30	74.30	0	21,798	0.00%
2021/11/24	3	74.47	0	0.00	74.40	3	22,013	0.01%
2021/11/23	2	74.70	1	74.40	74.30	1	22,200	0.00%
2021/11/22	15	74.33	4	74.35	74.40	11	22,115	0.05%
2021/11/19	4.3	75.31	30.1	75.10	74.80	-25.8	22,104	-0.12%
2021/11/18	4	76.23	1	77.08	76.40	3	22,093	0.01%
2021/11/17	3.2	75.13	13	74.90	76.10	-9.8	22,097	-0.04%
2021/11/16	4	73.75	0	0.00	74.00	4	21,727	0.02%
2021/11/15	5.1	74.18	0	0.00	74.00	5.1	21,793	0.02%
2021/11/12	3	73.23	5	73.50	73.30	-2	21,758	-0.01%
2021/11/11	4	73.00	1	73.10	73.00	3	21,928	0.01%
2021/11/10	7.1	73.00	0	0.00	73.00	7.1	22,005	0.03%
2021/11/09	10	73.16	11.1	73.46	73.10	-1.1	21,976	0.00%
2021/11/08	4	73.28	11	72.83	73.60	-7	22,005	-0.03%
2021/11/05	0	72.50	0	0.00	72.50	0	22,472	0.00%
2021/11/04	9.2	72.62	2	72.60	72.50	7.2	22,426	0.03%
2021/11/03	21.2	72.88	1	72.80	72.70	20.2	22,518	0.09%
2021/11/02	5.1	72.98	5	72.58	72.60	0.1	22,465	0.00%
2021/11/01	0.4	73.11	2.1	73.69	73.10	-1.7	22,134	-0.01%
2021/10/29	2	73.60	13.4	73.51	73.60	-11.4	21,917	-0.05%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	3	74.54	0	0.00	75.00	3	21,533	0.01%
2021/10/25	0	0.00	1	74.90	74.80	-1	21,970	0.00%
2021/10/22	1	74.20	0	0.00	74.10	1	22,412	0.00%
2021/10/21	0	0.00	1	75.00	74.80	-1	22,994	0.00%
2021/10/20	0	0.00	0	74.50	74.30	0	23,928	0.00%
2021/10/18	2	75.25	0	0.00	75.10	2	25,018	0.01%
2021/10/13	0	0.00	0.4	74.50	74.50	-0.4	26,599	0.00%
2021/10/12	21.1	74.17	0	0.00	74.80	21.1	27,409	0.08%
2021/10/08	1	75.01	0	0.00	75.30	1	27,716	0.00%
2021/10/07	1	75.50	2	75.85	75.50	-1	28,192	0.00%
2021/10/06	1	75.10	0.1	74.20	74.70	1	28,474	0.00%
2021/10/05	2.1	73.40	0	0.00	73.80	2.1	29,237	0.01%
2021/10/04	3	74.80	6	74.50	74.40	-3	29,236	-0.01%
2021/10/01	4.2	75.00	1	75.10	75.40	3.2	29,267	0.01%
2021/09/30	0	0.00	1	76.70	76.70	-1	28,911	0.00%
2021/09/29	3	76.67	0	0.00	76.70	3	28,935	0.01%
2021/09/27	5	77.88	1	77.60	77.70	4	28,897	0.01%
2021/09/24	3	77.57	0	0.00	77.50	3	28,910	0.01%
2021/09/23	0.2	77.75	0	0.00	77.40	0.2	29,021	0.00%
2021/09/22	14.2	76.53	1	76.50	77.10	13.2	29,044	0.05%
2021/09/17	8.3	79.47	0	0.00	78.80	8.3	28,590	0.03%
2021/09/16	3	80.80	1.1	80.80	80.70	1.9	28,189	0.01%
2021/09/15	20	80.30	169	80.47	81.40	-149	28,051	-0.53%	大賣/鉅額交易
2021/09/14	2	81.15	4	80.85	80.80	-2	27,943	-0.01%
2021/09/13	1.1	81.41	17	81.49	81.40	-15.9	27,843	-0.06%
2021/09/09	5	76.74	0	0.00	77.40	5	28,035	0.02%
2021/09/08	1	77.00	0	0.00	77.40	1	27,917	0.00%
2021/09/07	1	77.70	1	78.20	78.10	0	27,716	0.00%
2021/09/06	146.1	77.85	1.6	77.73	77.20	144.5	27,656	0.52%	大買/鉅額交易
2021/09/03	6	83.80	45	84.85	84.80	-39	27,059	-0.14%
2021/09/02	1	83.20	90	83.31	82.70	-89	26,702	-0.33%
2021/08/31	1	84.80	20	84.30	85.00	-19	26,181	-0.07%
2021/08/30	40	83.95	1	84.50	84.80	39	25,889	0.15%
2021/08/27	12	82.94	0.2	82.84	83.50	11.8	25,694	0.05%
2021/08/26	31.7	80.21	0	0.00	81.30	31.7	25,664	0.12%
2021/08/25	0	0.00	3	80.70	80.80	-3	25,798	-0.01%
2021/08/24	2	79.30	5	80.08	80.40	-3	25,725	-0.01%
2021/08/19	0.2	77.60	1	77.10	77.00	-0.8	26,040	0.00%
2021/08/18	0	0.00	1.1	77.81	78.00	-1.1	25,902	0.00%
2021/08/17	0	0.00	3	77.97	78.20	-3	26,016	-0.01%
2021/08/16	44	77.02	0	0.00	76.50	44	25,957	0.17%
2021/08/12	1	78.50	0.2	78.70	78.80	0.8	26,794	0.00%
2021/08/11	14	78.64	18	78.89	79.20	-4	27,129	-0.01%
2021/08/10	6.2	76.57	1	76.60	76.00	5.2	27,455	0.02%
2021/08/06	0	75.80	0	0.00	76.00	0	28,733	0.00%
2021/08/04	1	76.00	16.1	76.57	76.30	-15.1	31,868	-0.05%
2021/08/02	11	75.06	0	0.00	76.50	11	34,382	0.03%
2021/07/30	0.2	74.98	17.1	75.10	75.00	-16.8	34,549	-0.05%
2021/07/29	0.1	76.00	10	75.60	75.80	-9.9	34,671	-0.03%
2021/07/28	5	74.50	1.1	75.29	75.60	3.9	35,189	0.01%
2021/07/27	3.1	76.61	0	0.00	76.40	3.1	35,754	0.01%
2021/07/26	30.2	82.19	13.7	79.10	78.50	16.5	36,651	0.05%
2021/07/23	4.5	83.62	104	83.64	85.00	-99.5	35,783	-0.28%	大賣/
2021/07/22	9.5	84.03	38	83.12	84.10	-28.5	35,413	-0.08%
2021/07/21	6	81.78	13	81.61	81.80	-7	35,067	-0.02%
2021/07/20	7	81.50	30	81.67	81.50	-23	35,157	-0.07%
2021/07/19	15	83.77	0.2	83.02	83.00	14.8	34,832	0.04%
2021/07/16	121	81.76	2.1	82.36	82.90	118.9	34,503	0.34%	大買/鉅額交易
2021/07/15	11.6	79.09	7	79.27	79.50	4.6	33,951	0.01%
2021/07/14	42	78.08	12	77.33	78.10	30	33,901	0.09%
2021/07/13	32	76.45	20	76.60	76.20	12	33,916	0.04%
2021/07/12	2.9	77.72	28.1	77.60	76.10	-25.2	33,786	-0.07%
2021/07/09	0	0.00	10	74.05	74.20	-10	33,694	-0.03%
2021/07/08	4	74.13	4	74.45	74.80	0	33,692	0.00%
2021/07/07	0	0.00	3	73.90	74.00	-3	33,896	-0.01%
2021/07/06	0	0.00	3	73.80	73.70	-3	34,220	-0.01%
2021/07/05	10	73.50	1	73.60	73.90	9	34,315	0.03%
2021/07/02	0.1	73.30	1	73.02	72.90	-0.9	34,431	0.00%
2021/06/30	5.1	73.80	1	73.80	73.90	4.1	34,764	0.01%
2021/06/29	0	72.70	0	0.00	72.60	0	35,045	0.00%
2021/06/28	0	0.00	1	73.00	73.20	-1	35,424	0.00%
2021/06/25	0	0.00	1	73.00	72.90	-1	35,800	0.00%
2021/06/23	2	71.15	0	0.00	71.80	2	36,140	0.01%
2021/06/22	5	70.40	0.1	70.50	70.70	5	36,335	0.01%
2021/06/21	2	70.10	3	69.90	70.00	-1	36,352	0.00%
2021/06/18	8	71.65	0	0.00	71.30	8	36,089	0.02%
2021/06/17	2	72.10	2	72.15	72.30	0	35,879	0.00%
2021/06/16	0	72.60	2	72.65	72.60	-2	36,428	-0.01%
2021/06/15	0	73.30	4	73.18	73.00	-4	36,476	-0.01%
2021/06/11	0	0.00	5	73.96	73.80	-5	36,693	-0.01%
2021/06/10	0	0.00	5	73.50	73.80	-5	36,729	-0.01%
2021/06/09	1	72.80	5	73.02	72.90	-4	37,125	-0.01%
2021/06/08	8	73.30	9	73.42	73.70	-1	37,549	0.00%
2021/06/07	0	0.00	88.1	72.92	73.20	-88.1	38,854	-0.23%
2021/06/04	92	72.85	0	0.00	72.90	92	39,203	0.23%
2021/06/03	27	73.62	1	73.70	73.60	26	39,914	0.07%
2021/06/02	0	73.40	1	73.30	74.50	-1	40,087	0.00%
2021/06/01	6	72.50	2.1	72.75	73.00	3.9	39,920	0.01%
2021/05/31	1.1	72.01	2	72.15	72.30	-0.9	40,115	0.00%
2021/05/28	1	71.30	3	72.00	72.00	-2	40,194	0.00%
2021/05/27	2	70.50	26	70.39	71.60	-24	40,267	-0.06%
2021/05/26	0	0.00	6	71.50	71.60	-6	40,456	-0.01%
2021/05/25	7.4	72.09	9	71.92	71.90	-1.6	41,177	0.00%
2021/05/24	11	71.97	9	71.62	72.00	2	41,309	0.00%
2021/05/21	13	72.02	7	71.96	72.00	6	41,400	0.01%
2021/05/20	2	70.00	2	70.05	70.20	0	40,820	0.00%
2021/05/19	8	71.03	7	71.23	70.60	1	40,702	0.00%
2021/05/18	12	70.26	4.1	71.29	71.40	7.9	40,660	0.02%
2021/05/17	5.4	67.19	8	66.25	65.60	-2.7	40,601	-0.01%
2021/05/14	14	69.49	11	70.01	69.60	3	39,774	0.01%
2021/05/13	5.1	67.43	2	68.80	68.60	3.1	39,246	0.01%
2021/05/12	12	69.67	41	67.97	70.00	-29	38,421	-0.08%
2021/05/11	11	77.00	22	76.77	74.80	-11	36,694	-0.03%
2021/05/10	34	75.26	10	74.67	76.60	24	35,260	0.07%
2021/05/07	13	70.58	14	70.62	70.80	-1	34,384	0.00%
2021/05/06	11	70.17	11	70.01	69.60	0	34,193	0.00%
2021/05/05	2	68.14	2	68.85	69.50	0	33,736	0.00%
2021/05/04	3	69.07	11	68.95	67.40	-8	33,156	-0.02%
2021/05/03	4	69.78	36	70.17	68.80	-32	32,463	-0.10%
2021/04/29	6	64.37	0	0.00	64.20	6	31,048	0.02%
2021/04/28	2	65.40	0	0.00	65.10	2	30,854	0.01%
2021/04/27	0.1	64.00	2	64.50	64.90	-1.9	30,724	-0.01%
2021/04/26	0	0.00	50.2	63.91	64.10	-50.2	30,536	-0.16%
2021/04/23	0	0.00	10	61.20	61.30	-10	30,234	-0.03%
2021/04/22	166	61.50	191	61.01	61.10	-25	30,326	-0.08%	大買/大賣/
2021/04/21	1	61.00	0	0.00	61.40	1	30,017	0.00%
2021/04/20	4	61.53	10	61.40	61.80	-6	30,043	-0.02%
2021/04/19	2	60.75	6	61.23	61.80	-4	30,178	-0.01%
2021/04/16	6	59.12	5	59.40	60.00	1	30,110	0.00%
2021/04/15	0.1	59.30	12	59.09	60.00	-12	30,284	-0.04%
2021/04/14	0	0.00	5	57.18	57.10	-5	29,598	-0.02%
2021/04/13	17	58.00	33	58.60	57.80	-16	29,559	-0.05%
2021/04/12	46	57.64	8	57.79	58.00	38	29,197	0.13%
2021/04/08	1.1	57.00	20	56.98	56.90	-18.9	28,985	-0.07%
2021/04/07	1	57.20	5	57.30	57.50	-4	29,180	-0.01%
2021/04/06	13	57.60	0	0.00	57.30	13	28,913	0.04%
2021/04/01	16	57.54	1	57.80	57.80	15	28,624	0.05%
2021/03/31	3.5	56.86	0.1	56.81	56.80	3.4	28,086	0.01%
2021/03/30	5	56.50	1	56.20	56.80	4	27,757	0.01%
2021/03/29	9	55.83	5	55.92	55.90	4	27,361	0.01%
2021/03/26	1	55.60	5	55.68	55.50	-4	27,328	-0.01%
2021/03/25	0	0.00	6	55.23	55.30	-6	27,357	-0.02%
2021/03/24	3.1	55.02	0	0.00	54.40	3.1	27,212	0.01%
2021/03/23	0	0.00	1.1	54.47	54.50	-1.1	27,030	0.00%
2021/03/22	3.1	53.90	0	0.00	53.90	3.1	26,920	0.01%
2021/03/19	7.1	53.77	0	0.00	53.70	7.1	27,234	0.03%
2021/03/18	4	54.72	5	55.08	54.40	-1	26,995	0.00%
2021/03/17	4	54.45	1	54.70	54.50	3	27,457	0.01%
2021/03/16	3.1	55.34	1.1	55.40	55.40	2	27,420	0.01%
2021/03/15	11	55.88	6	56.03	55.50	5	27,388	0.02%
2021/03/12	2	55.15	3	55.00	54.90	-1	27,099	0.00%
2021/03/11	2.1	55.69	15.1	55.98	55.40	-13	26,922	-0.05%
2021/03/10	3.1	53.83	57.1	53.59	54.00	-54	25,773	-0.21%
2021/03/09	4.1	53.28	14	53.14	53.70	-9.9	25,454	-0.04%
2021/03/08	0	52.00	6	52.42	52.10	-6	24,877	-0.02%
2021/03/05	1	50.70	0	0.00	50.80	1	24,534	0.00%
2021/03/04	20.2	50.41	0	0.00	50.60	20.2	25,238	0.08%
2021/03/03	0.1	51.00	5	51.02	51.00	-4.9	25,089	-0.02%
2021/03/02	8.2	50.90	0	0.00	50.10	8.2	24,982	0.03%
2021/02/26	13	50.68	0	0.00	49.90	13	24,694	0.05%
2021/02/25	15.2	51.79	9	51.48	51.70	6.2	23,847	0.03%
2021/02/24	0	0.00	49	50.02	50.00	-49	23,128	-0.21%
2021/02/23	1	49.90	7	49.86	49.75	-6	22,937	-0.03%
2021/02/22	0	0.00	11	49.34	48.95	-11	22,702	-0.05%
2021/02/19	5	48.90	0	0.00	49.10	5	22,644	0.02%
2021/02/18	5	49.60	27.4	49.62	49.20	-22.4	22,724	-0.10%
2021/02/17	15	48.95	21	48.89	48.90	-6	22,516	-0.03%
2021/02/05	0	0.00	1	46.95	46.90	-1	21,815	0.00%
2021/02/04	0	0.00	2	47.10	47.10	-2	22,053	-0.01%
2021/02/03	0	0.00	2	47.33	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	5	47.10	47.25	-5	22,979	-0.02%
2021/01/29	1	45.65	0	0.00	45.55	1	22,644	0.00%
2021/01/28	11	46.24	11	46.41	46.20	0	22,410	0.00%
2021/01/27	21	46.85	2	47.00	46.80	19	22,191	0.09%
2021/01/26	20.1	47.00	1	46.65	46.50	19.1	22,119	0.09%
2021/01/25	0	0.00	1	46.80	47.40	-1	21,928	0.00%
2021/01/22	3	46.35	7	46.30	46.25	-4	21,726	-0.02%
2021/01/21	1	46.40	0	0.00	46.20	1	21,634	0.00%
2021/01/20	1	46.60	0.3	46.80	46.20	0.7	21,583	0.00%
2021/01/19	8	47.15	0	0.00	47.25	8	21,378	0.04%
2021/01/18	3	46.80	0	0.00	46.95	3	21,305	0.01%
2021/01/15	3	47.65	1	48.35	47.60	2	21,046	0.01%
2021/01/14	3	48.40	5	48.39	48.45	-2	20,910	-0.01%
2021/01/13	53	48.14	4	48.06	48.30	49	20,703	0.24%
2021/01/12	4	47.70	20	48.02	47.75	-16	20,349	-0.08%
2021/01/11	8.2	47.26	1.2	47.32	47.40	7	19,832	0.04%
2021/01/08	1	46.45	14.4	47.38	47.45	-13.4	19,420	-0.07%
2021/01/07	0	0.00	1	46.30	46.20	-1	18,928	-0.01%
2021/01/06	6	45.68	1	45.85	45.60	5	18,827	0.03%
2021/01/05	3	46.17	0	0.00	46.35	3	18,643	0.02%
2021/01/04	0	0.00	1	46.20	46.25	-1	18,599	-0.01%
2020/12/31	1	46.85	119	46.51	46.75	-118	18,506	-0.64%	大賣/鉅額交易
2020/12/30	110	46.54	3	46.53	46.90	107	18,315	0.58%	大買/鉅額交易
2020/12/29	0	0.00	1	45.65	45.50	-1	17,978	-0.01%
2020/12/28	0	0.00	18	45.40	45.55	-18	18,096	-0.10%
2020/12/25	5	45.51	3	45.55	45.50	2	18,122	0.01%
2020/12/24	0	0.00	2	45.50	45.55	-2	18,141	-0.01%
2020/12/23	1.4	44.74	24	44.48	44.80	-22.6	17,948	-0.13%
2020/12/22	5	45.21	0	0.00	44.90	5	17,960	0.03%
2020/12/21	5	45.37	0	0.00	45.50	5	18,211	0.03%
2020/12/18	6	46.29	1	46.00	46.00	5	18,064	0.03%
2020/12/16	7	46.30	1	46.30	46.35	6	18,050	0.03%
2020/12/15	3	45.80	10	46.85	45.85	-7	18,040	-0.04%
2020/12/14	22	47.43	0.5	47.27	47.30	21.5	17,640	0.12%
2020/12/11	6	47.07	5	47.02	47.20	1	17,326	0.01%
2020/12/10	1	45.20	21	45.28	45.65	-20	16,697	-0.12%
2020/12/09	0	0.00	2	44.93	45.10	-2	16,532	-0.01%
2020/12/08	5	44.93	200	45.25	45.40	-195	16,584	-1.18%	大賣/鉅額交易
2020/12/07	112	45.40	2	45.50	45.60	110	16,494	0.67%	大買/鉅額交易
2020/12/04	90	45.05	1	44.85	45.15	89	16,320	0.55%
2020/12/02	4.3	44.47	100	44.50	44.55	-95.8	15,890	-0.60%
2020/12/01	100	44.75	0	0.00	44.80	100	15,675	0.64%
2020/11/30	8	44.88	1	45.70	44.30	7	15,570	0.04%
2020/11/27	1	45.55	1	45.50	45.65	0	14,834	0.00%
2020/11/26	44	45.48	0	45.40	45.60	44	14,746	0.30%
2020/11/25	11	45.10	2	45.20	45.15	9	14,672	0.06%
2020/11/24	21	45.14	0	0.00	44.95	21	14,637	0.14%
2020/11/23	1	45.45	0	0.00	45.50	1	14,581	0.01%
2020/11/20	3	44.45	0	0.00	44.90	3	14,590	0.02%
2020/11/18	0	0.00	2	45.50	45.50	-2	14,881	-0.01%
2020/11/17	9	45.62	1	45.60	45.55	8	14,877	0.05%
2020/11/13	7	45.45	4	45.31	45.30	3	14,784	0.02%
2020/11/12	1	45.00	4	45.08	45.20	-3	14,647	-0.02%
2020/11/11	17	45.26	10.1	44.86	45.55	7	14,376	0.05%
2020/11/10	3	43.52	8	43.61	43.60	-5	13,554	-0.04%
2020/11/09	5.1	42.65	2	42.33	42.70	3.1	13,328	0.02%
2020/11/06	0	0.00	3	41.75	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	5	41.77	41.65	-5	13,504	-0.04%
2020/11/04	1	41.50	4	41.61	41.65	-3	13,527	-0.02%
2020/11/02	2	40.90	0	0.00	41.45	2	13,664	0.01%
2020/10/30	3	40.65	0	0.00	40.70	3	13,672	0.02%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/27	8	41.25	0	0.00	41.30	8	13,626	0.06%
2020/10/26	2	41.45	2.1	41.60	41.70	-0.1	13,648	0.00%
2020/10/21	0	0.00	5	41.45	41.40	-5	13,621	-0.04%
2020/10/19	1.3	41.42	0	0.00	41.45	1.3	13,652	0.01%
2020/10/14	0.9	41.80	2	41.70	41.80	-1.1	13,725	-0.01%
2020/10/13	10	41.51	0	0.00	41.45	10	13,582	0.07%
2020/10/12	0	0.00	2	41.45	41.45	-2	13,601	-0.01%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/09/28	0	0.00	1	40.90	41.30	-1	13,654	-0.01%
2020/09/25	6	40.88	1	40.95	40.80	5	13,727	0.04%
2020/09/24	7	40.58	0	0.00	40.60	7	13,700	0.05%
2020/09/23	7	41.68	0	0.00	41.75	7	13,275	0.05%
2020/09/22	16	41.91	0	0.00	41.90	16	13,140	0.12%
2020/09/18	2	43.20	0.1	43.05	42.85	1.9	13,252	0.01%
2020/09/17	3	43.30	0	0.00	43.25	3	13,119	0.02%
2020/09/15	0	0.00	1	43.75	43.75	-1	13,018	-0.01%
2020/09/14	3	43.47	11	43.60	43.65	-8	13,087	-0.06%
2020/09/10	0	0.00	4	42.95	43.05	-4	12,965	-0.03%
2020/09/08	0	0.00	1	42.45	42.50	-1	12,825	-0.01%
2020/09/02	10	42.18	0	0.00	42.20	10	13,346	0.07%
2020/08/31	2	42.95	0	0.00	42.80	2	13,272	0.02%
2020/08/28	2	43.20	11	43.55	43.30	-9	13,213	-0.07%
2020/08/25	0	0.00	12	42.58	43.40	-12	13,156	-0.09%
2020/08/20	3	41.90	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	2	42.88	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	1	42.50	42.55	-1	12,493	-0.01%
2020/08/17	2	42.10	1	42.45	42.50	1	12,560	0.01%
2020/08/12	3	41.78	0	0.00	41.85	3	12,773	0.02%
2020/08/11	1	41.95	0	0.00	41.75	1	12,660	0.01%
2020/08/05	0	0.00	3	41.30	41.40	-3	12,568	-0.02%
2020/08/04	1	41.30	5	41.38	41.30	-4	12,604	-0.03%
2020/08/03	3	41.25	2	41.25	41.25	1	12,627	0.01%
2020/07/30	0	0.00	39	42.50	42.20	-39	12,463	-0.31%
2020/07/29	41	42.34	2	42.33	41.80	39	12,418	0.31%
2020/07/28	0	0.00	5	41.89	41.70	-5	12,617	-0.04%
2020/07/27	4	42.00	1	42.20	41.80	3	12,746	0.02%
2020/07/22	0	0.00	2	42.70	43.10	-2	12,889	-0.02%
2020/07/21	2	42.60	0	0.00	42.50	2	12,846	0.02%
2020/07/20	0	0.00	2	42.55	42.65	-2	12,732	-0.02%
2020/07/14	0	0.00	1	42.90	42.70	-1	13,170	-0.01%
2020/07/09	2	43.30	2	43.90	42.80	0	13,702	0.00%
2020/07/08	0	0.00	1	43.35	43.10	-1	13,617	-0.01%
2020/07/07	0	0.00	1	43.30	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	2	43.20	43.30	-2	13,742	-0.01%
2020/07/02	2	42.20	0	0.00	42.10	2	14,007	0.01%
2020/07/01	0.7	42.35	0	0.00	42.30	0.7	14,311	0.00%
2020/06/30	11	43.81	0	0.00	43.90	11	14,307	0.08%
2020/06/19	5	43.64	0	0.00	43.60	5	14,773	0.03%
2020/06/17	0	0.00	4	44.21	44.30	-4	15,019	-0.03%
2020/06/16	0	0.00	3	43.83	44.10	-3	15,493	-0.02%
2020/06/15	1	43.55	0	0.00	43.10	1	16,095	0.01%
2020/06/11	0	0.00	7	43.85	43.60	-7	16,848	-0.04%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	40	43.95	43.85	-40	18,181	-0.22%
2020/06/05	0	0.00	20	43.60	43.50	-20	18,324	-0.11%
2020/06/04	1	43.55	0	0.00	43.55	1	18,566	0.01%
2020/06/03	2	43.45	1	43.40	43.55	1	18,973	0.01%
2020/06/02	2	42.95	0	0.00	42.95	2	18,957	0.01%
2020/06/01	0	0.00	20	42.90	42.50	-20	18,967	-0.11%
2020/05/29	1	41.85	0	0.00	42.40	1	18,961	0.01%
2020/05/27	0	0.00	20	42.80	42.65	-20	18,852	-0.11%
2020/05/26	0	0.00	3	42.65	42.45	-3	18,940	-0.02%
2020/05/25	1	41.70	1	41.90	41.70	0	18,867	0.00%
2020/05/22	1	41.70	1	41.70	41.70	0	18,881	0.00%
2020/05/21	1.1	42.42	13	42.57	42.70	-11.9	18,910	-0.06%
2020/05/20	0	0.00	38	42.29	42.25	-38	18,801	-0.20%
2020/05/15	0	0.00	3	41.03	41.15	-3	18,430	-0.02%
2020/05/14	8	40.76	0	0.00	40.55	8	18,263	0.04%
2020/05/13	7	40.87	0	0.00	40.95	7	18,156	0.04%
2020/05/12	3	41.03	0	0.00	41.20	3	18,167	0.02%
2020/05/11	0	0.00	1	41.30	41.20	-1	18,225	-0.01%
2020/05/07	6	40.54	3	40.58	40.50	3	18,279	0.02%
2020/05/06	2	40.70	0	0.00	40.55	2	18,315	0.01%
2020/05/04	3	40.73	0	0.00	40.75	3	18,411	0.02%
2020/04/30	0	0.00	21	42.15	42.30	-21	18,225	-0.12%
2020/04/29	2	41.20	1	41.25	41.05	1	18,188	0.01%
2020/04/27	0	0.00	5	39.91	40.10	-5	18,723	-0.03%
2020/04/21	4	39.10	0	0.00	39.00	4	18,670	0.02%
2020/04/17	0	0.00	4	40.73	40.60	-4	18,610	-0.02%
2020/04/16	4.5	40.27	0	0.00	40.20	4.5	18,482	0.02%
2020/04/15	3	40.73	0	0.00	41.05	3	18,295	0.02%
2020/04/14	3	40.17	0	0.00	40.65	3	18,190	0.02%
2020/04/13	8	39.58	8	39.75	39.50	0	18,003	0.00%
2020/04/10	1	38.85	0	0.00	39.20	1	17,881	0.01%
2020/04/09	2	38.20	0	0.00	38.20	2	17,767	0.01%
2020/04/07	3	37.30	0	0.00	37.25	3	17,403	0.02%
2020/04/01	15	37.47	5	37.55	37.40	10	16,908	0.06%
2020/03/31	5	37.35	0	0.00	37.55	5	16,767	0.03%
2020/03/30	0	0.00	1	38.00	37.90	-1	16,494	-0.01%
2020/03/27	0	0.00	10	38.35	38.30	-10	16,359	-0.06%
2020/03/25	61	37.15	1	36.95	37.10	60	16,112	0.37%
2020/03/24	2	36.95	2	36.60	36.25	0	15,922	0.00%
2020/03/23	54	35.60	0	0.00	36.00	54	15,817	0.34%
2020/03/20	3	36.02	0	0.00	37.50	3	15,842	0.02%
2020/03/19	9	35.46	2	35.40	34.85	7	15,428	0.05%
2020/03/18	52	36.90	2	37.00	36.85	50	15,332	0.33%
2020/03/17	2	37.80	1	37.75	37.35	1	15,127	0.01%
2020/03/16	1	38.20	0	0.00	38.05	1	14,810	0.01%
2020/03/13	4	38.28	16	38.01	39.65	-12	14,425	-0.08%
2020/03/12	2	40.70	4	40.50	40.50	-2	13,472	-0.01%
2020/03/11	1	42.30	0	0.00	42.15	1	13,056	0.01%
2020/03/10	3	42.43	5	42.52	42.35	-2	13,022	-0.02%
2020/03/09	17	42.66	0	0.00	42.35	17	12,848	0.13%
2020/03/05	0	0.00	1	44.90	45.15	-1	12,347	-0.01%
2020/03/04	2	44.00	3	44.23	44.45	-1	12,451	-0.01%
2020/03/03	0	0.00	1	44.25	44.15	-1	12,548	-0.01%
2020/03/02	1	43.90	0	0.00	43.95	1	12,678	0.01%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/26	1	44.55	0	44.85	44.70	1	13,411	0.01%
2020/02/25	1	44.75	2	44.95	44.95	-1	13,301	-0.01%
2020/02/24	10	45.05	0	0.00	45.00	10	13,338	0.07%
2020/02/19	0	0.00	3	46.32	46.35	-3	13,295	-0.02%
2020/02/17	1	45.80	0	0.00	45.95	1	13,316	0.01%
2020/02/12	0	0.00	8	46.53	46.35	-8	13,455	-0.06%
2020/02/07	0	0.00	10	45.30	45.40	-10	14,026	-0.07%
2020/01/31	2	45.18	1	45.15	45.05	1	13,806	0.01%
2020/01/30	4	45.28	0	0.00	45.00	4	13,719	0.03%
2020/01/20	3	47.10	0.4	47.05	47.10	2.6	13,126	0.02%
2020/01/17	0	0.00	1	47.10	47.15	-1	13,064	-0.01%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/13	2	46.60	0	0.00	46.80	2	12,734	0.02%
2020/01/10	1	46.35	0	0.00	46.40	1	12,676	0.01%
2019/12/30	0	0.00	1	46.70	46.70	-1	12,500	-0.01%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/16	6	46.63	0	0.00	46.60	6	12,268	0.05%
2019/12/13	0	0.00	13	46.74	47.15	-13	12,136	-0.11%
2019/12/11	6	45.86	1	46.10	45.95	5	11,598	0.04%
2019/12/10	0	45.45	0	0.00	45.55	0	11,447	0.00%
2019/12/06	0	0.00	5	45.20	45.45	-5	11,572	-0.04%
2019/12/04	4	44.65	0	0.00	44.80	4	11,452	0.03%
2019/12/03	5	44.80	0	0.00	44.90	5	11,512	0.04%
2019/12/02	0	0.00	1	44.45	44.80	-1	11,513	-0.01%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/28	1	45.40	3	45.47	45.40	-2	11,208	-0.02%
2019/11/26	1	46.05	0	0.00	46.00	1	10,945	0.01%
2019/11/25	0	0.00	1	45.85	46.10	-1	10,286	-0.01%
2019/11/22	1	45.10	0	0.00	45.30	1	10,034	0.01%
2019/11/19	2	45.45	0	0.00	45.55	2	9,880	0.02%
2019/11/18	2	45.28	0	0.00	45.60	2	9,831	0.02%
2019/11/15	0	0.00	1	45.10	45.30	-1	9,898	-0.01%
2019/11/13	3	45.30	0	0.00	45.30	3	10,209	0.03%
2019/11/06	0	0.00	7	45.91	45.85	-7	9,873	-0.07%
2019/10/31	2	44.65	6	45.25	44.55	-4	9,553	-0.04%
2019/10/24	0	0.00	16	45.25	45.55	-16	9,527	-0.17%
2019/10/22	0	0.00	2	45.30	45.50	-2	9,502	-0.02%
2019/10/21	0	0.00	1	45.40	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	64	45.35	45.25	-64	9,561	-0.67%
2019/10/17	0	0.00	2	45.25	45.30	-2	9,504	-0.02%
2019/10/16	55	45.00	50.1	44.96	45.25	4.9	9,499	0.05%
2019/10/15	5	45.20	0	0.00	44.95	5	9,492	0.05%
2019/10/09	2	44.60	0	0.00	43.90	2	9,473	0.02%
2019/10/07	0	0.00	7	43.90	44.00	-7	9,406	-0.07%
2019/10/02	1	44.55	0	0.00	44.75	1	9,489	0.01%
2019/10/01	12	44.91	0	0.00	45.00	12	9,586	0.13%
2019/09/26	2	44.70	0	0.00	44.60	2	10,060	0.02%
2019/09/25	2	44.40	0	0.00	44.40	2	10,268	0.02%
2019/09/18	1	45.55	2	45.50	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	8	45.33	45.55	-8	10,693	-0.07%
2019/09/16	4	45.19	4	45.20	45.30	0	10,762	0.00%
2019/09/12	2.2	45.00	0	0.00	45.00	2.2	10,726	0.02%
2019/09/11	1	44.75	0	0.00	44.95	1	10,826	0.01%
2019/09/10	2	45.00	2	44.95	44.90	0	10,813	0.00%
2019/09/09	2	44.45	0	0.00	44.55	2	10,670	0.02%
2019/08/26	0	0.00	20	43.20	43.00	-20	10,789	-0.19%
2019/08/22	0	0.00	2	43.20	43.10	-2	10,813	-0.02%
2019/08/21	0.2	43.00	1	43.15	42.90	-0.8	11,145	-0.01%
2019/08/19	0	0.00	3	43.20	43.35	-3	11,128	-0.03%
2019/08/15	1	41.95	3	42.15	41.90	-2	10,942	-0.02%
2019/08/13	22	42.50	0	0.00	42.30	22	11,116	0.20%
2019/08/07	0	0.00	1	41.80	41.65	-1	11,618	-0.01%
2019/08/06	5	41.48	0	0.00	41.70	5	11,901	0.04%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/01	2	42.80	1	42.90	42.90	1	12,024	0.01%
2019/07/24	5	43.50	0	0.00	43.45	5	12,543	0.04%
2019/07/22	2	43.70	0	0.00	43.60	2	12,563	0.02%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	0.1	43.95	0	0.00	43.85	0.1	12,428	0.00%
2019/07/09	1	43.90	0	0.00	44.05	1	13,055	0.01%
2019/07/08	1	44.05	1	44.20	44.20	0	13,061	0.00%
2019/07/04	5	44.44	2	44.45	44.35	3	13,236	0.02%
2019/07/03	0	0.00	10	46.10	46.10	-10	13,177	-0.08%
2019/07/02	0	0.00	0.1	46.20	46.25	-0.1	13,031	0.00%
2019/07/01	0	0.00	2	46.20	46.25	-2	12,781	-0.02%
2019/06/28	6.2	45.90	2.1	45.90	45.85	4.1	12,611	0.03%
2019/06/26	0	0.00	0.5	45.30	45.40	-0.5	12,505	0.00%
2019/06/24	0	44.90	0	0.00	44.90	0	12,607	0.00%
2019/06/20	2	44.80	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0	0.00	1	44.60	44.80	-1	12,755	-0.01%
2019/06/17	0.1	44.10	12	44.20	44.10	-11.9	12,868	-0.09%
2019/06/13	12	43.45	0	0.00	43.65	12	13,170	0.09%
2019/06/10	0	0.00	1	44.00	44.15	-1	13,370	-0.01%
2019/06/05	0	0.00	1	43.25	43.10	-1	13,478	-0.01%
2019/06/04	5	43.65	1	43.65	43.90	4	13,470	0.03%
2019/06/03	0	0.00	14	43.40	43.65	-14	13,451	-0.10%
2019/05/31	0	0.00	2	43.10	43.25	-2	13,432	-0.01%
2019/05/30	2	42.35	0	0.00	42.60	2	13,379	0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	1	42.30	0	0.00	42.30	1	13,740	0.01%
2019/05/27	14	42.14	0	0.00	42.30	14	13,665	0.10%
2019/05/23	1	42.45	0	0.00	42.50	1	13,755	0.01%
2019/05/21	0.1	43.20	0	0.00	43.05	0.1	13,864	0.00%
2019/05/17	3	42.18	0	0.00	41.90	3	13,636	0.02%
2019/05/16	5.1	42.36	0	0.00	42.00	5.1	13,498	0.04%
2019/05/15	2.1	43.28	0	0.00	43.25	2.1	13,362	0.02%
2019/05/14	1	43.05	0	0.00	43.15	1	13,373	0.01%
2019/05/13	2.2	44.00	0	0.00	43.80	2.2	13,270	0.02%
2019/05/09	1	44.60	0	0.00	44.60	1	13,436	0.01%
2019/05/08	0	0.00	1	45.10	45.05	-1	13,438	-0.01%
2019/05/06	1	45.60	0	0.00	45.60	1	13,686	0.01%
2019/05/03	2.2	46.18	0	0.00	46.15	2.2	13,628	0.02%
2019/04/30	0.1	45.65	0	0.00	45.60	0.1	13,422	0.00%
2019/04/29	2	45.70	1	45.50	45.70	1	13,422	0.01%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	1	45.15	1	45.15	45.20	0	13,629	0.00%
2019/04/23	1	45.20	1	45.25	45.35	0	14,182	0.00%
2019/04/19	1	45.20	1	45.20	45.20	0	14,744	0.00%
2019/04/18	2	44.70	0	0.00	45.00	2	14,768	0.01%
2019/04/17	0	0.00	0	45.20	45.20	0	14,610	0.00%
2019/04/16	1	45.25	0	0.00	45.30	1	14,477	0.01%
2019/04/10	0.2	45.65	0	0.00	45.50	0.2	14,249	0.00%
2019/04/09	1	45.75	2	45.75	45.75	-1	14,189	-0.01%
2019/04/08	1	45.40	0	0.00	45.35	1	14,074	0.01%
2019/04/02	0	0.00	1	46.10	46.00	-1	13,773	-0.01%
2019/04/01	1	45.80	0	0.00	45.60	1	13,728	0.01%
2019/03/27	3	45.15	1	45.00	44.95	2	13,331	0.02%
2019/03/26	0	0.00	3	45.50	45.50	-3	13,224	-0.02%
2019/03/25	1	45.60	2	45.63	45.55	-1	13,349	-0.01%
2019/03/22	0	0.00	12.3	46.46	46.40	-12.3	13,166	-0.09%
2019/03/21	1	46.85	1	46.95	46.90	0	13,054	0.00%
2019/03/19	0	0.00	2	46.50	46.95	-2	12,850	-0.02%
2019/03/15	0	0.00	2	45.25	45.25	-2	12,582	-0.02%
2019/03/14	10	45.20	2	45.15	45.25	8	12,452	0.06%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/11	3	44.67	0	0.00	44.50	3	12,436	0.02%
2019/03/08	1	44.80	0	0.00	44.70	1	12,490	0.01%
2019/03/07	0	0.00	1	45.10	45.10	-1	12,623	-0.01%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	2	45.13	0	0.00	45.10	2	12,846	0.02%
2019/03/04	3.3	44.79	0	0.00	45.15	3.3	12,921	0.03%
2019/02/27	3.5	45.29	0.3	45.55	45.50	3.2	12,758	0.03%
2019/02/26	8	45.40	7	45.58	45.45	1	12,558	0.01%
2019/02/25	2	45.15	0	0.00	45.30	2	12,239	0.02%
2019/02/22	4	45.00	0	0.00	45.00	4	12,147	0.03%
2019/02/21	1	45.00	10	44.96	45.10	-9	12,083	-0.07%
2019/02/20	2	45.05	0	0.00	45.05	2	12,003	0.02%
2019/02/19	12	44.85	0	0.00	44.85	12	11,846	0.10%
2019/02/18	1.1	44.71	1	44.70	44.75	0.1	11,801	0.00%
2019/02/15	3	44.52	0	0.00	44.40	3	11,767	0.03%
2019/02/14	36	44.53	0	0.00	44.50	36	11,660	0.31%
2019/02/13	13	44.55	0	0.00	44.60	13	11,458	0.11%
2019/02/12	12	44.23	0	0.00	44.30	12	11,447	0.10%
2019/02/11	14	44.23	0	0.00	44.15	14	11,317	0.12%
2019/01/30	10	44.55	0	0.00	44.55	10	11,181	0.09%
2019/01/29	2	44.75	0	0.00	44.75	2	11,121	0.02%
2019/01/28	0	0.00	2	44.60	44.60	-2	10,954	-0.02%
2019/01/25	1	44.00	5	44.10	44.00	-4	10,827	-0.04%
2019/01/24	1.1	44.21	2	44.05	44.05	-0.9	10,643	-0.01%
2019/01/22	2	44.25	0	0.00	44.25	2	10,710	0.02%
2019/01/21	1.1	44.27	2	44.40	44.30	-0.9	10,736	-0.01%
2019/01/18	2	44.10	0	0.00	44.15	2	10,904	0.02%
2019/01/17	7	43.91	0	0.00	44.05	7	11,002	0.06%
2019/01/16	7	44.03	0	0.00	44.00	7	10,922	0.06%
2019/01/15	1	44.65	0	0.00	44.60	1	10,614	0.01%
2019/01/14	7	45.01	0	0.00	45.00	7	10,342	0.07%
2019/01/10	2	46.80	0	0.00	46.90	2	9,958	0.02%
2019/01/09	0	0.00	1	47.10	47.05	-1	10,011	-0.01%
2019/01/08	1	45.85	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0	0.00	1	45.85	45.95	-1	10,273	-0.01%
2019/01/02	4	46.60	0	0.00	46.10	4	11,063	0.04%
2018/12/28	1	46.55	1	47.05	47.05	0	11,114	0.00%
2018/12/27	0	0.00	1	46.80	46.95	-1	11,424	-0.01%
2018/12/25	4	46.23	0	0.00	46.50	4	11,742	0.03%
2018/12/24	1	46.85	0	0.00	46.85	1	11,927	0.01%
2018/12/22	2	47.05	0	0.00	47.05	2	12,082	0.02%
2018/12/20	2	46.90	0	0.00	47.05	2	12,555	0.02%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	3	47.07	0	0.00	47.05	3	12,666	0.02%
2018/12/14	5	47.52	2	47.55	47.45	3	13,129	0.02%
2018/12/13	2	47.90	5	47.85	48.05	-3	13,081	-0.02%
2018/12/12	6	47.53	0	0.00	47.55	6	13,095	0.05%
2018/12/11	2	47.50	2	47.30	47.25	0	13,061	0.00%
2018/12/07	4	47.98	0	0.00	48.00	4	12,947	0.03%
2018/12/06	2	47.95	0	0.00	48.00	2	12,897	0.02%
2018/12/04	4	48.55	0	0.00	48.75	4	12,872	0.03%
2018/12/03	1	49.20	0	0.00	49.15	1	12,840	0.01%
2018/11/30	10	48.74	0	0.00	48.80	10	12,724	0.08%
2018/11/29	0	0.00	1	49.30	48.60	-1	12,537	-0.01%
2018/11/28	1	48.90	1	48.95	48.85	0	12,400	0.00%
2018/11/27	4	49.28	0	0.00	49.10	4	12,281	0.03%
2018/11/21	1	50.00	0	0.00	50.70	1	12,268	0.01%
2018/11/15	0	0.00	3	51.00	51.10	-3	12,432	-0.02%
2018/10/26	3	46.90	0.7	47.50	47.10	2.3	12,485	0.02%
2018/10/25	0	0.00	5	48.20	48.00	-5	12,226	-0.04%
2018/10/18	1	49.85	0	0.00	49.60	1	12,235	0.01%
2018/10/16	2	49.70	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.85	0	0.00	49.95	1	12,269	0.01%
2018/10/12	1	50.00	0	0.00	50.10	1	12,013	0.01%
2018/10/11	5	49.90	0	0.00	49.65	5	11,865	0.04%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	1	50.70	0	0.00	50.90	1	11,086	0.01%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	1	51.10	33.1	51.78	51.90	-32.1	10,330	-0.31%
2018/09/26	0.2	51.00	0	0.00	51.00	0.2	10,162	0.00%
2018/09/21	1	51.10	10	50.93	51.10	-9	10,288	-0.09%
2018/09/07	5	49.80	0	0.00	49.50	5	11,443	0.04%
2018/08/31	0.1	50.60	0	0.00	50.90	0.1	11,622	0.00%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/22	2	49.90	0	0.00	50.10	2	12,211	0.02%
2018/08/20	22	49.90	0	0.00	49.90	22	12,047	0.18%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/14	3	50.13	0	0.00	50.30	3	12,078	0.02%
2018/08/13	8	50.30	0	0.00	50.10	8	12,264	0.07%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/02	3	50.20	0	0.00	50.20	3	13,141	0.02%
2018/07/26	0	0.00	2	50.20	50.30	-2	13,168	-0.02%
2018/07/24	3	50.50	0	0.00	50.30	3	13,149	0.02%
2018/07/18	0	0.00	1	50.70	50.80	-1	13,137	-0.01%
2018/07/16	2.2	50.71	0	0.00	50.70	2.2	13,165	0.02%
2018/07/12	0	0.00	2	50.70	50.70	-2	13,283	-0.02%
2018/07/06	0	0.00	5	49.33	49.45	-5	13,375	-0.04%
2018/07/03	3	49.97	0	0.00	50.00	3	13,638	0.02%
2018/07/02	2	50.60	0	0.00	50.30	2	13,535	0.01%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/27	0	0.00	2	50.60	50.50	-2	13,279	-0.02%
2018/06/26	2	51.00	0	0.00	50.90	2	13,056	0.02%
2018/06/25	4	53.23	3	53.20	53.20	1	12,832	0.01%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/20	4	53.70	2	54.00	53.70	2	12,714	0.02%
2018/06/19	2	53.20	1.2	53.50	53.00	0.8	12,672	0.01%
2018/06/12	2	53.90	0	0.00	53.50	2	12,349	0.02%
2018/06/08	0	0.00	7	53.60	53.80	-7	12,317	-0.06%
2018/06/07	0	0.00	1	53.50	54.00	-1	12,354	-0.01%
2018/06/06	5	53.00	5	52.90	53.30	0	12,473	0.00%
2018/06/05	10	52.80	7	52.61	53.00	3	12,369	0.02%
2018/06/04	0	0.00	3	52.50	52.80	-3	12,333	-0.02%
2018/05/30	3	51.47	0	0.00	51.20	3	12,242	0.02%
2018/05/29	2	53.05	0	0.00	52.80	2	12,296	0.02%
2018/05/25	1	53.10	0	0.00	53.10	1	12,581	0.01%
2018/05/24	3	53.30	0	0.00	53.50	3	12,646	0.02%
2018/05/23	3	52.80	11	53.46	53.30	-8	12,693	-0.06%
2018/05/21	3	53.30	1	53.20	53.20	2	12,638	0.02%
2018/05/18	0	0.00	11	52.75	52.90	-11	12,560	-0.09%
2018/05/17	10	52.45	6	52.38	52.50	4	12,527	0.03%
2018/05/16	7	52.00	14	52.00	52.20	-7	12,388	-0.06%
2018/05/14	1	51.80	0	0.00	51.80	1	12,756	0.01%
2018/05/11	5	51.70	2	51.60	51.80	3	12,840	0.02%
2018/05/10	5	51.10	3	51.10	51.00	2	12,734	0.02%
2018/05/09	1	50.80	0	0.00	50.70	1	12,756	0.01%
2018/05/07	4	50.20	4	50.40	50.30	0	12,889	0.00%
2018/05/04	7	50.24	4	50.30	50.10	3	12,970	0.02%
2018/05/03	8	50.68	3	51.00	50.40	5	12,844	0.04%
2018/04/30	6	50.80	2	50.95	51.00	4	13,175	0.03%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	3	50.47	50.50	-3	13,220	-0.02%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/20	2	50.20	0	0.00	50.40	2	13,801	0.01%
2018/04/19	0	0.00	3	50.40	50.60	-3	14,009	-0.02%
2018/04/18	5	50.06	4	50.23	50.00	1	14,012	0.01%
2018/04/17	3	49.97	1	50.50	49.95	2	14,128	0.01%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	2	51.10	1	51.00	51.20	1	14,345	0.01%
2018/04/12	1	50.90	1	51.20	51.00	0	14,474	0.00%
2018/04/11	10	51.00	3	51.23	51.00	7	14,669	0.05%
2018/04/10	1	50.70	1	51.10	51.00	0	14,659	0.00%
2018/04/09	0	0.00	1	49.95	50.30	-1	14,670	-0.01%
2018/04/03	4	49.80	0	0.00	49.90	4	14,590	0.03%
2018/04/02	2	50.25	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/28	6	50.30	0	0.00	50.30	6	14,603	0.04%
2018/03/23	3.2	50.73	0	0.00	50.30	3.2	14,657	0.02%
2018/03/22	0	0.00	1	52.00	51.80	-1	14,418	-0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/20	0	0.00	4	51.30	51.70	-4	14,382	-0.03%
2018/03/19	0	0.00	4	51.50	51.60	-4	14,353	-0.03%
2018/03/16	5	50.98	0	0.00	51.70	5	14,383	0.03%
2018/03/14	2	51.20	0	0.00	51.60	2	14,138	0.01%
2018/03/13	2	51.40	0	0.00	51.60	2	14,188	0.01%
2018/03/12	1	52.20	3	51.73	51.80	-2	14,194	-0.01%
2018/03/09	0	0.00	20	50.50	50.50	-20	14,081	-0.14%
2018/03/05	4	50.75	0	0.00	50.10	4	15,600	0.03%
2018/03/02	22	51.36	0	0.00	50.80	22	15,494	0.14%
2018/02/27	0	0.00	1	52.80	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	2	52.10	52.20	-2	15,360	-0.01%
2018/02/12	1	51.10	4	50.88	51.00	-3	16,782	-0.02%
2018/02/09	0	0.00	10	49.70	50.20	-10	16,786	-0.06%
2018/02/07	10	50.60	0	0.00	50.20	10	16,574	0.06%
2018/02/06	1	49.30	15	49.68	49.20	-14	16,301	-0.09%
2018/02/05	2	52.00	0	0.00	52.10	2	15,858	0.01%
2018/02/02	5	53.20	0	0.00	53.40	5	15,666	0.03%
2018/02/01	1	53.80	0	0.00	54.00	1	15,579	0.01%
2018/01/31	2	53.25	0	0.00	54.20	2	15,496	0.01%
2018/01/29	2	53.85	0	0.00	54.00	2	15,380	0.01%
2018/01/26	0	0.00	2	53.05	53.20	-2	15,407	-0.01%
2018/01/25	2	53.00	3	53.10	53.40	-1	15,563	-0.01%
2018/01/24	5	52.98	15	52.70	52.80	-10	15,373	-0.07%
2018/01/23	1	53.90	0	0.00	54.00	1	15,235	0.01%
2018/01/22	0	0.00	4	53.70	54.10	-4	15,357	-0.03%
2018/01/19	1	53.90	0	0.00	53.90	1	15,384	0.01%
2018/01/18	2	54.00	3	53.90	53.80	-1	15,268	-0.01%
2018/01/17	4	54.15	0	0.00	54.20	4	15,074	0.03%
2018/01/16	5	54.54	6	54.50	54.80	-1	14,907	-0.01%
2018/01/15	1	53.60	0	0.00	54.10	1	14,546	0.01%
2018/01/12	0	0.00	2	53.15	53.20	-2	14,299	-0.01%
2018/01/10	0	0.00	2	53.10	53.00	-2	14,236	-0.01%
2018/01/08	0	0.00	3	52.47	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	1	52.10	52.20	-1	13,900	-0.01%
2018/01/03	1	51.40	3	51.57	51.50	-2	13,865	-0.01%