台肥 (1722)-富邦-板橋券商分點個股進出

台股 » 個股 » 台肥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台肥

(1722)

可現股當沖

股價
63.8
漲跌
▲1.5
漲幅
+2.41%
成交量
3,676張
產業
上市化學類股
598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

台肥 (1722)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	4.7	63.25	63.80	-4.7	2,876	-0.16%
2024/05/30	14.1	62.44	0	0.00	62.30	14.1	2,843	0.49%
2024/05/29	3.2	62.78	1.4	63.03	62.60	1.8	2,803	0.06%
2024/05/28	3.1	63.17	0	0.00	63.20	3.1	2,771	0.11%
2024/05/27	3.1	63.38	0	0.00	63.30	3.1	2,742	0.11%
2024/05/24	0.1	63.10	0	0.00	63.20	0.1	2,724	0.00%
2024/05/23	5	63.00	2	63.20	63.10	3	2,721	0.11%
2024/05/22	0.1	63.50	0	0.00	63.40	0.1	2,705	0.00%
2024/05/21	11.2	63.56	2	63.10	63.50	9.2	2,674	0.34%
2024/05/20	5.3	63.70	0.3	64.00	63.70	5	2,657	0.19%
2024/05/17	0	0.00	1	64.20	64.00	-1	2,628	-0.04%
2024/05/16	3	64.17	0.1	64.50	64.40	2.9	2,618	0.11%
2024/05/15	1.1	64.01	2	63.80	63.70	-1	2,580	-0.04%
2024/05/14	0.1	64.40	2	64.20	63.90	-2	2,570	-0.08%
2024/05/13	3	64.20	0	64.80	64.40	3	2,551	0.12%
2024/05/10	0	0.00	59	64.10	64.70	-59	2,528	-2.33%
2024/05/09	4.1	65.19	0.1	65.30	64.60	4	2,509	0.16%
2024/05/08	9.1	65.09	2	64.85	65.00	7.1	2,519	0.28%
2024/05/07	3	65.77	6.1	65.90	65.90	-3.1	2,552	-0.12%
2024/05/06	1	66.50	0	66.40	66.40	1	2,617	0.04%
2024/05/03	53.1	66.99	72.2	65.75	65.70	-19.2	2,569	-0.75%
2024/05/02	5	66.84	5.3	67.09	67.00	-0.3	2,500	-0.01%
2024/04/30	2.4	65.67	0	0.00	65.40	2.4	2,422	0.10%
2024/04/29	27.2	66.01	6.4	66.34	66.60	20.8	2,373	0.88%
2024/04/26	28	64.61	3	64.73	64.60	25	2,297	1.09%
2024/04/25	30.2	64.83	2.4	64.95	64.90	27.8	2,275	1.22%
2024/04/24	1	63.61	0.2	64.16	64.20	0.8	2,215	0.04%
2024/04/23	4.3	63.14	3.5	63.78	64.00	0.8	2,184	0.03%
2024/04/22	0.1	63.20	2.1	63.61	63.20	-2	2,125	-0.09%
2024/04/19	1.1	62.30	3	63.37	62.40	-2	2,029	-0.10%
2024/04/18	12	61.84	0	0.00	62.20	12	1,930	0.62%
2024/04/17	1	61.90	0	0.00	61.60	1	1,876	0.05%
2024/04/16	17.1	61.85	0	0.00	61.80	17.1	1,875	0.91%
2024/04/15	1	62.90	0	0.00	62.90	1	1,841	0.05%
2024/04/12	1	63.00	0	0.00	63.00	1	1,828	0.05%
2024/04/11	1	63.40	0.3	63.64	63.20	0.7	1,812	0.04%
2024/04/09	0	0.00	0.3	64.20	64.00	-0.3	1,839	-0.02%
2024/04/02	0	0.00	5	63.90	63.90	-5	1,869	-0.27%
2024/04/01	0.1	63.50	0	0.00	63.30	0.1	1,856	0.00%
2024/03/29	1	63.10	0	63.90	63.00	1	1,856	0.05%
2024/03/28	1	63.30	0	0.00	63.30	1	1,860	0.05%
2024/03/27	0.1	63.20	0	0.00	63.10	0.1	1,942	0.00%
2024/03/26	1.1	63.32	1	63.50	62.90	0.1	2,073	0.00%
2024/03/25	0	63.90	2	63.80	63.50	-2	2,138	-0.09%
2024/03/22	0	64.24	1	64.40	63.60	-1	2,233	-0.04%
2024/03/21	0	64.10	17.6	64.27	64.70	-17.6	2,328	-0.76%
2024/03/20	0	64.30	1.2	64.07	63.80	-1.2	2,629	-0.04%
2024/03/19	8	63.58	1.3	63.85	63.40	6.7	2,705	0.25%
2024/03/18	1.1	64.02	0.1	65.16	64.10	0.9	2,723	0.03%
2024/03/15	1.1	65.18	0.1	65.15	64.50	1	2,727	0.04%
2024/03/14	2	65.30	0.2	65.90	65.50	1.8	2,720	0.07%
2024/03/13	0	0.00	2.1	65.70	65.30	-2.1	2,718	-0.08%
2024/03/12	1	65.60	8.2	65.61	65.40	-7.2	2,708	-0.27%
2024/03/11	0	65.70	1	65.50	65.30	-1	2,708	-0.04%
2024/03/08	4.3	65.27	6.3	65.29	65.10	-2	2,709	-0.07%
2024/03/06	6	66.88	0.1	67.40	67.60	5.9	2,663	0.22%
2024/03/05	1	66.60	1.4	66.79	66.70	-0.4	2,680	-0.01%
2024/03/04	0	0.00	1.2	66.73	66.70	-1.2	2,705	-0.04%
2024/03/01	0	0.00	0.1	66.80	66.20	-0.1	2,712	0.00%
2024/02/29	0	0.00	0.1	66.80	66.60	-0.1	2,712	0.00%
2024/02/27	0.1	66.40	0	66.10	66.00	0	2,704	0.00%
2024/02/26	7.1	66.91	0.1	67.10	66.50	7	2,687	0.26%
2024/02/23	5.1	67.30	1.2	67.71	67.30	3.9	2,679	0.15%
2024/02/22	0	0.00	0.1	68.00	67.90	-0.1	2,673	0.00%
2024/02/21	0	67.90	4.1	68.15	67.70	-4.1	2,677	-0.15%
2024/02/20	1.1	67.32	0	0.00	67.30	1.1	2,684	0.04%
2024/02/19	2	67.80	3	67.93	67.90	-1	2,703	-0.04%
2024/02/16	1.1	67.08	0	0.00	67.20	1.1	2,723	0.04%
2024/02/15	2.1	66.61	0.1	68.03	67.10	2	2,732	0.07%
2024/02/05	2	66.25	0.4	66.71	66.20	1.6	2,727	0.06%
2024/02/02	0	0.00	2	67.30	66.80	-2	2,717	-0.07%
2024/02/01	2.1	67.22	4	67.57	67.30	-1.9	2,715	-0.07%
2024/01/31	5.3	68.32	2	68.25	68.00	3.3	2,698	0.12%
2024/01/30	1.6	69.21	3.1	69.04	68.60	-1.5	2,672	-0.06%
2024/01/29	3.2	67.15	28	67.36	68.70	-24.8	2,616	-0.95%
2024/01/26	1	64.80	2	64.80	65.00	-1	2,539	-0.04%
2024/01/25	0	0.00	2	63.95	64.30	-2	2,542	-0.08%
2024/01/24	1	63.80	0	0.00	63.70	1	2,548	0.04%
2024/01/22	0	0.00	3	63.10	63.10	-3	2,574	-0.12%
2024/01/19	2	62.80	0	0.00	62.90	2	2,568	0.08%
2024/01/17	8.1	63.58	1	63.30	62.80	7.1	2,554	0.28%
2024/01/16	1.1	64.41	0	64.60	64.20	1	2,516	0.04%
2024/01/12	0	65.40	0	0.00	65.10	0	2,519	0.00%
2024/01/11	0.1	65.58	3	65.10	65.20	-2.9	2,528	-0.12%
2024/01/10	29	66.23	21	65.73	65.60	8	2,549	0.31%
2024/01/09	5	66.90	0	0.00	66.70	5	2,538	0.20%
2024/01/08	0	67.90	0	0.00	68.00	0	2,548	0.00%
2024/01/05	1	67.50	0	0.00	67.80	1	2,578	0.04%
2024/01/04	5	68.06	0	0.00	67.90	5	2,600	0.19%
2024/01/03	0	0.00	15.1	67.83	68.00	-15.1	2,654	-0.57%
2024/01/02	11	68.69	12	68.52	68.70	-1	2,686	-0.04%
2023/12/29	10.1	67.60	0	0.00	67.60	10.1	2,663	0.38%
2023/12/28	0.1	67.00	3	67.03	66.90	-3	2,673	-0.11%
2023/12/26	1	66.80	16	67.00	66.80	-15	2,690	-0.56%
2023/12/25	0	66.90	3	67.10	66.80	-3	2,690	-0.11%
2023/12/22	2	66.15	5.4	66.21	67.40	-3.4	2,674	-0.13%
2023/12/21	1	67.00	7	67.07	66.40	-6	2,582	-0.23%
2023/12/20	5	66.64	0	0.00	68.30	5	2,454	0.20%
2023/12/19	12	66.75	29.1	66.76	67.10	-17.1	2,366	-0.72%
2023/12/18	3	68.17	20	67.05	66.80	-17	2,281	-0.75%
2023/12/15	10	69.27	19.1	69.32	68.20	-9.1	2,168	-0.42%
2023/12/14	7.2	66.17	15	66.04	67.50	-7.9	1,849	-0.42%
2023/12/13	13	64.70	6	64.75	64.60	7	1,745	0.40%
2023/12/11	0	0.00	7.1	64.27	64.30	-7.1	1,787	-0.40%
2023/12/08	0	0.00	2	63.20	63.50	-2	1,762	-0.11%
2023/12/07	4	63.58	0	0.00	63.40	4	1,758	0.23%
2023/12/06	1	63.70	0	0.00	63.80	1	1,759	0.06%
2023/12/05	0	0.00	2.2	63.52	63.80	-2.2	1,753	-0.13%
2023/12/04	0	63.60	1.3	63.78	63.90	-1.3	1,752	-0.07%
2023/12/01	0	0.00	1	63.90	63.60	-1	1,741	-0.06%
2023/11/30	6	63.97	5	64.02	63.70	1	1,746	0.06%
2023/11/29	2	64.00	46.1	63.99	64.10	-44.1	1,722	-2.56%
2023/11/28	2.1	63.30	2	63.35	63.40	0.1	1,684	0.00%
2023/11/22	2	62.10	1	62.10	62.40	1	1,725	0.06%
2023/11/21	1	62.00	1	62.00	62.00	0	1,786	0.00%
2023/11/17	0	0.00	1.1	62.61	62.70	-1.1	1,857	-0.06%
2023/11/16	0	0.00	12	62.26	62.30	-12	1,835	-0.65%
2023/11/15	0	0.00	0	62.00	62.10	0	1,815	0.00%
2023/11/14	1	61.40	21	61.29	61.40	-20	1,789	-1.12%
2023/11/13	0	60.90	0	0.00	60.90	0	1,794	0.00%
2023/11/10	13	60.90	0	0.00	60.80	13	1,801	0.72%
2023/11/09	0	0.00	1	61.10	61.00	-1	1,820	-0.05%
2023/11/08	2	60.80	1	60.70	60.70	1	1,855	0.05%
2023/11/07	1	60.90	0	0.00	60.90	1	1,888	0.05%
2023/11/06	0	61.20	0	0.00	61.00	0	1,902	0.00%
2023/11/03	0.3	60.50	0	0.00	60.40	0.3	1,924	0.02%
2023/10/30	1	60.20	0	0.00	60.00	1	1,947	0.05%
2023/10/23	0	0.00	0.3	60.60	60.50	-0.3	2,003	-0.01%
2023/10/20	0	60.00	3	60.13	60.20	-3	2,028	-0.15%
2023/10/19	0.3	61.10	10	60.90	61.00	-9.7	2,045	-0.48%
2023/10/18	0	61.50	2	62.05	61.50	-2	2,097	-0.09%
2023/10/17	0	0.00	1	62.70	62.30	-1	2,083	-0.05%
2023/10/16	2.2	63.49	5.3	63.58	63.40	-3.1	2,091	-0.15%
2023/10/13	2	63.30	2	62.95	62.80	0	2,071	0.00%
2023/10/12	4	62.73	1.2	62.25	62.70	2.8	2,066	0.14%
2023/10/11	7	62.06	22.1	62.12	62.50	-15.1	2,147	-0.70%
2023/10/06	11.2	61.03	2.8	60.83	60.80	8.4	2,107	0.40%
2023/10/04	0	58.50	0	0.00	58.70	0	2,102	0.00%
2023/10/03	1.2	58.28	22	58.46	58.60	-20.8	2,078	-1.00%
2023/10/02	2	58.75	0	0.00	58.80	2	2,058	0.10%
2023/09/28	0.2	59.20	0	0.00	58.90	0.2	2,055	0.01%
2023/09/27	0	59.15	0	59.30	59.10	0	2,046	0.00%
2023/09/26	0.2	59.66	0	0.00	59.20	0.2	2,040	0.01%
2023/09/25	0	0.00	0.8	60.10	60.00	-0.8	2,029	-0.04%
2023/09/22	1.3	59.37	0	0.00	59.60	1.3	2,014	0.06%
2023/09/21	1.1	59.44	0	0.00	59.50	1.1	2,009	0.05%
2023/09/19	0	60.80	0	0.00	60.40	0	1,964	0.00%
2023/09/18	0.8	61.30	0	0.00	60.60	0.8	1,947	0.04%
2023/09/15	1	60.90	0	61.60	61.00	1	1,945	0.05%
2023/09/11	0	0.00	0	60.20	60.10	0	1,838	0.00%
2023/09/07	0.3	60.40	0	0.00	60.40	0.3	1,833	0.01%
2023/09/06	0	0.00	1	60.40	60.30	-1	1,829	-0.05%
2023/09/05	0	60.70	0.6	60.67	60.70	-0.6	1,825	-0.03%
2023/09/04	0	0.00	4.1	60.40	60.50	-4.1	1,834	-0.22%
2023/09/01	3	60.10	0.1	60.20	60.40	2.9	1,853	0.16%
2023/08/31	2.7	59.77	0.1	60.00	59.60	2.6	1,850	0.14%
2023/08/30	0	0.00	0.1	60.38	60.10	-0.1	1,837	-0.01%
2023/08/29	2	59.40	0.6	59.91	59.80	1.4	1,818	0.08%
2023/08/28	5.1	59.20	0	0.00	58.90	5.1	1,807	0.28%
2023/08/25	6.7	60.01	0	0.00	59.60	6.7	1,814	0.37%
2023/08/24	1	62.70	2	63.30	62.70	-1	1,752	-0.06%
2023/08/23	0	0.00	1	63.11	63.20	-1	1,709	-0.06%
2023/08/21	2	62.60	6	62.65	62.70	-4	1,684	-0.24%
2023/08/17	0.5	62.95	0	0.00	62.70	0.5	1,682	0.03%
2023/08/16	0	0.00	0.1	62.90	62.60	-0.1	1,668	-0.01%
2023/08/15	11	62.93	0	62.80	62.70	11	1,658	0.66%
2023/08/14	3.1	61.57	0	0.00	62.20	3.1	1,648	0.19%
2023/08/11	0.1	62.35	0	0.00	62.00	0.1	1,619	0.00%
2023/08/10	4.2	62.62	0	0.00	62.60	4.2	1,586	0.26%
2023/08/09	20	63.85	1	63.70	63.40	19	1,578	1.20%
2023/08/08	4	63.00	1	63.00	63.00	3	1,550	0.20%
2023/08/07	0	0.00	0.8	63.40	63.60	-0.8	1,560	-0.05%
2023/08/04	0	0.00	2	63.20	63.00	-2	1,567	-0.13%
2023/08/02	10	63.83	3	63.60	63.50	7	1,595	0.44%
2023/08/01	1	64.60	2	64.40	64.40	-1	1,622	-0.06%
2023/07/31	3	64.20	6	64.50	64.20	-3	1,630	-0.18%
2023/07/27	6	64.50	3	64.77	64.60	3	1,625	0.18%
2023/07/26	1	64.80	1	64.60	64.60	0	1,614	0.00%
2023/07/25	2	64.65	2	64.55	64.80	0	1,620	0.00%
2023/07/24	10	64.15	1	64.10	64.40	9	1,602	0.56%
2023/07/21	8	64.63	3	64.73	64.50	5	1,614	0.31%
2023/07/20	11	63.65	0	0.00	63.60	11	1,583	0.69%
2023/07/19	4	63.43	0	0.00	63.20	4	1,583	0.25%
2023/07/18	1.1	63.11	7	63.16	63.10	-5.9	1,593	-0.37%
2023/07/17	43	64.08	1	63.90	63.60	42	1,580	2.66%
2023/07/14	9	63.89	9	65.50	64.10	0	1,572	0.00%
2023/07/13	0	0.00	71	62.78	62.70	-71	1,466	-4.84%
2023/07/12	0.1	61.64	0	0.00	61.40	0.1	1,432	0.00%
2023/07/11	12	62.99	83	62.64	62.10	-71	1,439	-4.93%
2023/07/10	0	60.20	0	0.00	60.00	0	1,403	0.00%
2023/07/06	1	60.50	0	0.00	60.30	1	1,420	0.07%
2023/07/05	0.1	61.00	1	61.00	60.90	-0.9	1,413	-0.07%
2023/06/30	24	60.60	0	0.00	60.50	24	1,430	1.68%
2023/06/29	0	0.00	2	61.00	60.80	-2	1,443	-0.14%
2023/06/27	0	0.00	1	60.90	61.00	-1	1,441	-0.07%
2023/06/26	21	61.30	1	61.20	61.30	20	1,446	1.38%
2023/06/21	4	61.40	0	0.00	61.40	4	1,463	0.27%
2023/06/20	0	0.00	1	61.70	61.40	-1	1,465	-0.07%
2023/06/16	0	0.00	2	62.30	61.80	-2	1,462	-0.14%
2023/06/15	31	62.30	0	62.00	62.20	31	1,451	2.14%
2023/06/14	2	62.20	0	0.00	62.20	2	1,468	0.14%
2023/06/13	0	0.00	1	62.00	62.20	-1	1,478	-0.07%
2023/06/09	0	0.00	40	62.21	62.10	-40	1,489	-2.69%
2023/06/08	0	0.00	3	61.93	62.00	-3	1,490	-0.20%
2023/06/07	0	0.00	54	61.60	61.50	-54	1,504	-3.59%
2023/06/06	0	0.00	0	60.60	60.40	0	1,503	0.00%
2023/06/05	100	60.55	10	60.70	60.50	90	1,526	5.90%
2023/06/02	0	60.80	11	60.42	60.70	-11	1,527	-0.72%
2023/06/01	15	60.13	2	60.50	60.40	13	1,528	0.85%
2023/05/30	7	59.90	2	60.00	60.00	5	1,503	0.33%
2023/05/26	47	59.58	2	59.55	59.10	45	1,516	2.97%
2023/05/25	0	60.50	0	0.00	59.80	0	1,510	0.00%
2023/05/23	5	60.50	0	0.00	60.50	5	1,524	0.33%
2023/05/22	0	60.30	0	0.00	60.30	0	1,529	0.00%
2023/05/19	0	0.00	1	59.90	60.00	-1	1,528	-0.07%
2023/05/17	1	59.40	1	59.30	59.50	0	1,523	0.00%
2023/05/16	0	0.00	11	59.71	59.80	-11	1,509	-0.73%
2023/05/15	1	58.80	0	0.00	59.50	1	1,506	0.07%
2023/05/12	0	59.80	0	0.00	59.60	0	1,504	0.00%
2023/05/11	0	59.80	0	0.00	60.10	0	1,501	0.00%
2023/05/10	0	0.00	0	61.40	61.00	0	1,489	0.00%
2023/05/09	0	0.00	4	61.05	61.00	-4	1,482	-0.27%
2023/05/08	4	60.80	11	60.84	60.80	-7	1,463	-0.48%
2023/05/05	0	58.90	0	0.00	59.20	0	1,444	0.00%
2023/05/04	0	58.80	20	58.80	59.10	-20	1,467	-1.36%
2023/05/03	0	59.20	0	0.00	59.20	0	1,478	0.00%
2023/05/02	0	0.00	12	59.50	59.50	-12	1,512	-0.79%
2023/04/28	2	58.80	4	58.90	59.10	-2	1,515	-0.13%
2023/04/27	0	0.00	1	58.40	58.50	-1	1,503	-0.07%
2023/04/26	6	57.88	0	0.00	58.70	6	1,497	0.40%
2023/04/25	0	58.37	1	58.30	57.90	-1	1,470	-0.07%
2023/04/24	15.1	57.73	0	0.00	57.70	15.1	1,447	1.04%
2023/04/21	0	0.00	2	58.00	57.40	-2	1,444	-0.14%
2023/04/20	1	57.10	0	0.00	57.10	1	1,419	0.07%
2023/04/17	1	57.50	0	0.00	57.50	1	1,427	0.07%
2023/04/14	0	57.80	0	0.00	57.70	0	1,417	0.00%
2023/04/13	2	57.70	0	0.00	57.70	2	1,407	0.14%
2023/04/12	1	57.20	0	0.00	57.20	1	1,382	0.07%
2023/04/11	0	57.40	2	57.25	57.50	-2	1,387	-0.14%
2023/04/10	0	56.86	0	0.00	56.80	0	1,379	0.00%
2023/04/06	6	56.12	0	0.00	56.20	6	1,382	0.43%
2023/03/31	2	56.00	0	0.00	56.00	2	1,379	0.15%
2023/03/30	0	56.30	1	56.00	56.00	-1	1,382	-0.07%
2023/03/29	0	56.70	0	0.00	56.30	0	1,366	0.00%
2023/03/27	0	56.90	0	0.00	56.60	0	1,391	0.00%
2023/03/24	2	56.50	0	0.00	56.40	2	1,414	0.14%
2023/03/23	4	56.50	0	0.00	56.40	4	1,404	0.28%
2023/03/22	0	56.90	0	0.00	56.60	0	1,403	0.00%
2023/03/21	0	56.55	1	56.40	56.40	-1	1,401	-0.07%
2023/03/17	0	56.30	0	0.00	55.90	0	1,398	0.00%
2023/03/16	0	0.00	0.2	56.10	55.80	-0.2	1,397	-0.01%
2023/03/15	1	56.60	0	0.00	56.20	1	1,401	0.07%
2023/03/13	1	56.20	0	0.00	56.10	1	1,415	0.07%
2023/03/10	2	56.60	0	0.00	56.20	2	1,410	0.14%
2023/03/09	0	57.72	0	0.00	57.30	0	1,399	0.00%
2023/03/08	1	57.70	0	0.00	57.80	1	1,396	0.07%
2023/03/07	0	58.30	1	57.90	58.50	-1	1,377	-0.07%
2023/03/03	0	58.00	2	57.50	57.90	-2	1,383	-0.14%
2023/03/01	2	57.70	0.1	57.30	57.30	1.9	1,399	0.14%
2023/02/23	0	0.00	5	57.96	57.80	-5	1,381	-0.36%
2023/02/20	3	57.43	1	57.40	57.50	2	1,372	0.15%
2023/02/17	2	56.55	0	0.00	56.40	2	1,384	0.14%
2023/02/16	0.1	56.48	0	0.00	56.10	0.1	1,395	0.01%
2023/02/07	0	56.90	5	56.84	56.80	-5	1,469	-0.34%
2023/02/06	1	56.90	0	0.00	56.70	1	1,461	0.07%
2023/02/02	0	0.00	14	56.39	56.60	-14	1,415	-0.99%
2023/01/31	1	55.40	0	0.00	55.80	1	1,389	0.07%
2023/01/30	0	0.00	1	54.80	54.60	-1	1,353	-0.07%
2023/01/17	3	54.40	0	0.00	54.30	3	1,349	0.22%
2023/01/16	0.1	54.90	4	54.78	54.60	-3.9	1,354	-0.29%
2023/01/13	1	54.10	25	54.14	54.00	-24	1,353	-1.77%
2023/01/12	1	53.60	0	0.00	53.60	1	1,357	0.07%
2023/01/11	0.1	53.40	0	0.00	53.30	0.1	1,361	0.01%
2023/01/10	0.1	53.60	0	0.00	53.40	0.1	1,360	0.01%
2023/01/05	2	53.15	1	53.60	53.10	1	1,399	0.07%
2022/12/30	2	53.60	1	53.70	53.50	1	1,444	0.07%
2022/12/28	4	53.40	0	0.00	53.30	4	1,437	0.28%
2022/12/27	1	53.81	2	54.00	53.70	-1	1,437	-0.07%
2022/12/26	2	53.20	0	0.00	53.40	2	1,446	0.14%
2022/12/23	2	53.05	0	0.00	53.10	2	1,470	0.14%
2022/12/22	1	53.40	0	0.00	53.40	1	1,541	0.06%
2022/12/21	1	53.30	0	0.00	53.20	1	1,592	0.06%
2022/12/20	2	53.25	0	0.00	53.20	2	1,643	0.12%
2022/12/19	1	54.00	0	0.00	53.80	1	1,693	0.06%
2022/12/16	26	53.51	1	53.70	53.50	25	1,706	1.46%
2022/12/15	0	0.00	1	54.30	54.30	-1	1,711	-0.06%
2022/12/14	0	54.40	0	0.00	54.20	0	1,731	0.00%
2022/12/12	4	54.33	0	0.00	54.30	4	1,744	0.23%
2022/12/09	0	0.00	1	55.00	55.00	-1	1,779	-0.06%
2022/12/07	3	54.73	0	0.00	54.80	3	1,772	0.17%
2022/12/06	2	55.15	0	0.00	55.20	2	1,773	0.11%
2022/12/05	2	55.80	0	0.00	55.70	2	1,748	0.11%
2022/12/01	0	0.00	1	56.20	56.20	-1	1,788	-0.06%
2022/11/30	1	55.90	0	0.00	56.30	1	1,778	0.06%
2022/11/29	1	55.60	10	55.70	55.90	-9	1,762	-0.51%
2022/11/25	13	55.89	1	56.20	55.80	12	1,793	0.67%
2022/11/24	0	0.00	5	55.70	56.00	-5	1,818	-0.28%
2022/11/18	2	54.90	0	0.00	54.90	2	1,951	0.10%
2022/11/16	0	55.19	1	54.70	54.60	-1	2,077	-0.05%
2022/11/15	0	55.00	0	0.00	55.20	0	2,095	0.00%
2022/11/11	0	0.00	18	54.86	55.00	-18	2,102	-0.86%
2022/11/10	0	0.00	37	54.65	54.10	-37	2,106	-1.76%
2022/11/09	0	0.00	2	55.20	55.50	-2	2,106	-0.09%
2022/11/04	0	0.00	2	53.80	54.00	-2	2,141	-0.09%
2022/11/01	2	52.90	0	0.00	53.10	2	2,206	0.09%
2022/10/31	1	52.40	1	52.40	52.30	0	2,220	0.00%
2022/10/28	3	52.70	1	52.30	52.20	2	2,252	0.09%
2022/10/27	1.6	52.45	1	52.60	52.20	0.6	2,266	0.03%
2022/10/24	0	0.00	1	52.20	51.80	-1	2,305	-0.04%
2022/10/20	3	50.83	0	0.00	50.90	3	2,327	0.13%
2022/10/19	0	52.20	6	52.00	51.50	-6	2,330	-0.26%
2022/10/17	11	51.53	0	0.00	51.60	11	2,324	0.47%
2022/10/13	11	52.05	0	0.00	51.60	11	2,317	0.47%
2022/10/12	11	52.71	1	53.10	52.80	10	2,299	0.43%
2022/10/11	25.1	54.10	2	53.40	53.30	23.1	2,288	1.01%
2022/10/07	1	54.50	0	0.00	54.50	1	2,256	0.04%
2022/10/06	0	0.00	0	56.60	54.90	0	2,277	0.00%
2022/10/05	5	55.38	0	0.00	54.90	5	2,297	0.22%
2022/10/04	4	55.10	2	54.80	55.00	2	2,325	0.09%
2022/09/30	0	0.00	2	55.19	55.10	-2	2,379	-0.09%
2022/09/28	1	53.90	0	0.00	53.40	1	2,398	0.04%
2022/09/27	9.2	55.20	0	0.00	55.00	9.2	2,384	0.39%
2022/09/26	21.1	56.06	1	56.50	55.90	20.1	2,376	0.84%
2022/09/23	12.1	58.09	1	58.20	58.10	11.1	2,352	0.47%
2022/09/22	12	58.68	0	0.00	58.80	12	2,365	0.51%
2022/09/21	3	59.70	0	0.00	59.60	3	2,353	0.13%
2022/09/20	0.1	60.30	1	60.20	60.10	-1	2,374	-0.04%
2022/09/19	1	60.10	0	60.40	60.20	1	2,402	0.04%
2022/09/16	21	60.90	0	0.00	60.30	21	2,426	0.87%
2022/09/15	2	61.20	0	63.00	61.30	2	2,423	0.08%
2022/09/14	1.1	61.79	0	0.00	61.10	1.1	2,450	0.04%
2022/09/13	1.1	62.03	1	62.50	61.90	0.1	2,484	0.00%
2022/09/08	0	0.00	2	61.95	61.80	-2	2,611	-0.08%
2022/09/07	1.2	60.19	0.2	60.50	60.10	0.9	2,595	0.04%
2022/09/06	4	61.35	0	0.00	61.00	4	2,591	0.15%
2022/09/01	10	62.61	0	0.00	62.00	10	2,620	0.38%
2022/08/31	1	63.10	0	0.00	62.90	1	2,598	0.04%
2022/08/30	0	0.00	0.1	63.99	63.70	-0.1	2,589	0.00%
2022/08/29	0	63.50	21	63.47	63.50	-21	2,608	-0.80%
2022/08/26	2.1	63.81	13.2	63.98	64.10	-11.1	2,603	-0.43%
2022/08/25	6	65.55	3	65.67	65.90	3	2,593	0.12%
2022/08/24	16	65.41	0	0.00	64.70	16	2,526	0.63%
2022/08/23	5.1	65.29	1	65.80	65.10	4.1	2,464	0.16%
2022/08/22	0.1	66.25	0	0.00	66.10	0.1	2,433	0.00%
2022/08/19	0	66.50	1	66.50	66.20	-1	2,430	-0.04%
2022/08/16	0	66.45	0	0.00	66.20	0	2,454	0.00%
2022/08/15	0	0.00	0	66.50	66.90	0	2,463	0.00%
2022/08/12	5	66.80	5	66.40	66.30	0	2,457	0.00%
2022/08/11	6	65.60	0	0.00	65.50	6	2,472	0.24%
2022/08/10	0	0.00	2	65.00	65.00	-2	2,495	-0.08%
2022/08/09	0.1	64.20	0	0.00	64.50	0.1	2,529	0.00%
2022/08/08	0	0.00	2	63.30	63.60	-2	2,560	-0.08%
2022/08/04	0	0.00	1	63.30	63.40	-1	2,695	-0.04%
2022/08/03	0.1	63.00	0	0.00	63.20	0.1	2,800	0.00%
2022/08/02	5	63.30	1	63.50	63.50	4	2,995	0.13%
2022/08/01	0	0.00	2	64.65	64.60	-2	3,145	-0.06%
2022/07/29	1	64.40	2	64.10	64.00	-1	3,243	-0.03%
2022/07/28	1	64.10	5	63.90	64.20	-4	3,280	-0.12%
2022/07/27	0.1	63.00	0	0.00	63.20	0.1	3,303	0.00%
2022/07/26	1	63.10	0	0.00	62.90	1	3,326	0.03%
2022/07/25	1	63.40	0	0.00	63.30	1	3,377	0.03%
2022/07/22	0	0.00	0	62.40	62.40	0	3,549	0.00%
2022/07/21	0	62.30	0	0.00	62.00	0	3,623	0.00%
2022/07/20	0	0.00	1	62.20	61.90	-1	3,700	-0.03%
2022/07/19	1	61.60	1	61.80	61.80	0	3,806	0.00%
2022/07/18	0	61.20	0	0.00	61.00	0	3,918	0.00%
2022/07/14	1	61.60	3	61.10	61.90	-2	4,198	-0.05%
2022/07/13	3	60.90	1	60.90	60.50	2	4,339	0.05%
2022/07/12	5.1	60.89	0	0.00	60.00	5.1	4,580	0.11%
2022/07/11	5.2	63.02	6	62.52	61.90	-0.8	4,737	-0.02%
2022/07/08	10.4	61.66	5	62.20	61.40	5.4	4,843	0.11%
2022/07/07	6	61.25	1	62.20	62.00	5	5,086	0.10%
2022/07/05	2	62.90	0	0.00	63.00	2	6,614	0.03%
2022/07/04	10	61.70	0	0.00	62.10	10	7,200	0.14%
2022/07/01	25.3	62.69	8	62.95	62.30	17.3	7,394	0.23%
2022/06/30	0.3	64.30	0	0.00	63.90	0.3	7,629	0.00%
2022/06/29	16.1	65.09	0	0.00	65.00	16.1	7,681	0.21%
2022/06/27	2	65.60	2	65.40	65.40	0	8,278	0.00%
2022/06/24	0	64.80	0	0.00	65.70	0	8,853	0.00%
2022/06/23	1.1	65.85	0	0.00	64.80	1.1	8,987	0.01%
2022/06/22	6.1	65.92	7.4	65.81	66.00	-1.3	9,014	-0.01%
2022/06/20	26.1	64.62	166	66.53	64.30	-139.9	9,327	-1.50%	大賣/鉅額交易
2022/06/17	12.1	66.60	0	0.00	67.50	12.1	9,515	0.13%
2022/06/15	0	0.00	1	68.30	68.50	-1	9,674	-0.01%
2022/06/14	0.1	67.80	0	0.00	67.60	0.1	9,717	0.00%
2022/06/13	26.1	67.71	0	0.00	67.80	26.1	9,844	0.26%
2022/06/10	1	69.00	0	0.00	69.00	1	10,198	0.01%
2022/06/09	0	0.00	2	68.50	69.20	-2	10,683	-0.02%
2022/06/08	1	68.30	0	0.00	69.00	1	10,714	0.01%
2022/06/07	2	68.20	7	68.39	68.10	-5	10,748	-0.05%
2022/06/06	3	70.00	6	69.83	69.60	-3	10,846	-0.03%
2022/05/31	0	69.60	1	69.80	69.80	-1	10,936	-0.01%
2022/05/30	2	69.70	0	0.00	69.80	2	10,924	0.02%
2022/05/26	0	0.00	2	68.90	68.90	-2	10,986	-0.02%
2022/05/25	1.1	68.43	2.2	68.90	69.20	-1.1	11,013	-0.01%
2022/05/24	3.1	68.86	2.1	68.31	68.70	1.1	11,020	0.01%
2022/05/23	0	0.00	3	69.47	69.70	-3	10,970	-0.03%
2022/05/20	1.1	68.82	0	0.00	69.00	1.1	10,950	0.01%
2022/05/19	2.1	68.17	1	68.40	69.10	1.1	10,926	0.01%
2022/05/18	1	69.30	0	69.00	70.30	1	10,890	0.01%
2022/05/17	0.1	68.60	4.1	68.54	68.80	-4	10,856	-0.04%
2022/05/16	5	67.76	0	0.00	67.40	5	10,801	0.05%
2022/05/13	16.1	67.20	3	67.33	67.60	13.1	10,748	0.12%
2022/05/12	24.6	68.18	6	69.17	68.20	18.6	10,663	0.17%
2022/05/11	3	70.73	2.1	70.87	71.10	0.9	10,578	0.01%
2022/05/10	32	68.74	6	68.42	69.70	26	10,448	0.25%
2022/05/09	19.5	72.87	0	0.00	71.60	19.5	10,226	0.19%
2022/05/06	5	77.08	9	77.36	77.10	-4	10,051	-0.04%
2022/05/05	2.1	76.78	20	76.45	76.80	-17.9	9,958	-0.18%
2022/05/04	0	0.00	12	75.42	75.90	-12	9,932	-0.12%
2022/05/03	0	0.00	5.1	74.11	74.30	-5.1	9,954	-0.05%
2022/04/29	3.1	76.08	1	75.80	74.90	2.1	9,976	0.02%
2022/04/28	11	76.14	10.2	76.21	75.80	0.8	9,974	0.01%
2022/04/27	1.1	72.80	5.2	73.29	72.70	-4.1	9,845	-0.04%
2022/04/26	3	73.43	4.1	73.57	73.60	-1.1	9,796	-0.01%
2022/04/25	5	73.16	11.3	73.31	73.00	-6.3	9,748	-0.06%
2022/04/22	11.2	75.50	5	75.66	75.40	6.2	9,653	0.06%
2022/04/21	17.2	78.06	17	77.74	77.60	0.2	9,609	0.00%
2022/04/20	3.1	79.83	7.1	79.81	79.70	-4	9,547	-0.04%
2022/04/19	5.2	78.38	7.5	78.14	78.40	-2.3	9,594	-0.02%
2022/04/18	23	79.43	10.6	79.09	78.60	12.4	9,552	0.13%
2022/04/15	9.8	79.58	32	79.71	78.40	-22.2	9,397	-0.24%
2022/04/14	25	79.43	2	79.90	78.60	23	9,244	0.25%
2022/04/13	21	79.05	15	78.79	78.80	6	9,109	0.07%
2022/04/12	47.3	78.27	6.6	78.64	79.20	40.7	8,838	0.46%
2022/04/11	90	83.59	128.1	83.78	82.80	-38.1	8,298	-0.46%	大賣/
2022/04/08	53	79.31	108	79.64	80.00	-55	7,229	-0.76%	大賣/
2022/04/07	32	77.53	20	76.36	75.10	12	6,642	0.18%
2022/04/06	8	76.97	82	76.19	77.10	-74	6,431	-1.15%
2022/04/01	3	73.93	11	73.92	73.70	-8	6,169	-0.13%
2022/03/31	34	74.88	12	74.61	73.30	22	6,084	0.36%
2022/03/30	129	75.44	45.2	75.41	74.90	83.8	5,916	1.42%	大買/
2022/03/29	113.2	78.97	40.2	78.80	79.10	73.1	5,462	1.34%	大買/
2022/03/28	4	75.25	17	75.17	75.90	-13	4,853	-0.27%
2022/03/25	10	73.86	2	74.10	74.50	8	4,697	0.17%
2022/03/24	9	74.96	6	74.88	74.20	3	4,677	0.06%
2022/03/23	38.1	73.79	8	74.01	73.80	30.1	4,646	0.65%
2022/03/22	13	75.75	159	75.79	76.80	-146	4,421	-3.30%	大賣/鉅額交易
2022/03/21	1	71.00	2	71.75	72.60	-1	4,172	-0.02%
2022/03/18	80	71.76	8.1	71.26	70.40	71.9	4,123	1.74%
2022/03/17	37	72.62	3	73.33	72.90	34	3,977	0.85%
2022/03/16	7	73.17	2	73.40	72.50	5	3,915	0.13%
2022/03/15	62.2	73.52	3.1	75.93	73.40	59.2	3,776	1.57%
2022/03/14	48.1	76.17	206.3	74.21	76.60	-158.3	3,428	-4.62%	大賣/鉅額交易
2022/03/11	4	71.83	0	0.00	71.70	4	2,950	0.14%
2022/03/10	0	0.00	1	71.60	71.70	-1	2,910	-0.03%
2022/03/09	0	0.00	5	71.44	70.90	-5	2,864	-0.17%
2022/03/08	1	69.90	7	69.71	68.90	-6	2,726	-0.22%
2022/03/04	1	70.20	2	70.00	69.90	-1	2,655	-0.04%
2022/03/03	0	0.00	1	70.30	70.60	-1	2,686	-0.04%
2022/03/02	3.1	70.56	12	70.13	70.80	-8.9	2,732	-0.33%
2022/03/01	0	0.00	2	70.00	69.70	-2	2,684	-0.07%
2022/02/24	26.2	67.14	4	66.70	67.00	22.2	2,706	0.82%
2022/02/23	0	0.00	0.1	68.30	68.40	-0.1	2,683	0.00%
2022/02/22	1	67.80	2	68.10	68.10	-1	2,725	-0.04%
2022/02/21	9	68.60	0	0.00	68.60	9	2,753	0.33%
2022/02/18	0	68.70	0	0.00	68.60	0	2,803	0.00%
2022/02/17	0	0.00	1	68.70	68.70	-1	2,891	-0.03%
2022/02/16	0	67.90	2	68.30	68.40	-2	2,951	-0.07%
2022/02/15	0	0.00	2	68.20	67.90	-2	2,982	-0.07%
2022/02/14	3	67.93	1	68.30	67.80	2	3,051	0.07%
2022/02/11	5	68.40	1	68.59	68.60	4	3,131	0.13%
2022/02/10	1.1	68.52	3	68.13	68.00	-1.9	3,252	-0.06%
2022/02/08	0	0.00	7	68.09	68.10	-7	3,553	-0.20%
2022/02/07	1	66.50	0	0.00	67.40	1	3,572	0.03%
2022/01/26	2	66.50	7	65.73	66.80	-5	3,574	-0.14%
2022/01/25	31.2	65.26	1	65.80	65.00	30.2	3,579	0.84%
2022/01/24	59	66.58	12	66.28	66.40	47	3,535	1.33%
2022/01/21	9.2	67.41	0	0.00	67.30	9.2	3,535	0.26%
2022/01/20	32.1	68.05	0	0.00	68.00	32.1	3,501	0.92%
2022/01/19	3	68.73	3	68.80	68.60	0	3,488	0.00%
2022/01/18	2.1	69.06	0	0.00	69.00	2.1	3,495	0.06%
2022/01/17	27	69.61	0	0.00	69.50	27	3,517	0.77%
2022/01/14	7	70.07	33	69.83	69.60	-26	3,578	-0.73%
2022/01/13	17.1	71.49	1	72.80	71.60	16.1	3,646	0.44%
2022/01/12	34	72.60	11	72.28	72.80	23	3,631	0.63%
2022/01/11	2	72.49	9	71.97	72.00	-7	3,572	-0.20%
2022/01/10	22	71.77	16	71.24	71.30	6	3,506	0.17%
2022/01/07	12	70.65	11	69.92	70.00	1	3,491	0.03%
2022/01/06	1	69.50	2	69.30	69.70	-1	3,672	-0.03%
2022/01/05	1.1	68.90	47	68.86	69.30	-46	3,765	-1.22%
2022/01/04	4	69.05	8	69.04	68.90	-4	3,844	-0.10%
2022/01/03	5	69.42	2	69.65	69.40	3	3,958	0.08%
2021/12/30	7	70.24	10	70.47	70.00	-3	4,129	-0.07%
2021/12/29	3	69.43	3	69.67	69.80	0	4,301	0.00%
2021/12/28	2	68.60	0	0.00	68.90	2	4,478	0.04%
2021/12/27	0	0.00	1	69.20	68.90	-1	4,789	-0.02%
2021/12/24	51	69.00	1	68.70	68.70	50	4,933	1.01%
2021/12/23	1	69.50	1	69.10	69.10	0	5,133	0.00%
2021/12/21	0	0.00	1	69.50	70.00	-1	5,476	-0.02%
2021/12/20	4	69.80	3	71.00	69.30	1	5,501	0.02%
2021/12/17	8	70.56	16	70.78	70.50	-8	5,483	-0.15%
2021/12/13	1	69.30	0	0.00	69.00	1	5,456	0.02%
2021/12/10	1	68.10	0	0.00	68.20	1	5,494	0.02%
2021/12/08	0	0.00	2	69.00	69.10	-2	5,529	-0.04%
2021/12/06	1	68.10	0	0.00	68.50	1	5,499	0.02%
2021/12/02	1.1	68.05	0	0.00	67.80	1.1	5,502	0.02%
2021/12/01	1	67.90	2	68.30	68.60	-1	5,499	-0.02%
2021/11/30	8	68.51	1	69.10	68.30	7	5,490	0.13%
2021/11/29	8.1	68.65	0	0.00	68.50	8.1	5,463	0.15%
2021/11/26	8.1	71.04	10	70.39	70.50	-1.9	5,419	-0.04%
2021/11/24	0	0.00	6.2	69.79	70.60	-6.2	5,409	-0.11%
2021/11/23	12	69.99	1	69.30	69.40	11	5,391	0.20%
2021/11/22	0	69.40	1	69.10	68.90	-1	5,343	-0.02%
2021/11/19	1.2	68.27	3	68.70	68.70	-1.8	5,333	-0.03%
2021/11/18	1	69.00	5	68.66	69.00	-4	5,308	-0.08%
2021/11/17	4	67.80	7	67.70	67.80	-3	5,281	-0.06%
2021/11/16	8	68.28	2	68.65	68.70	6	5,266	0.11%
2021/11/15	2	69.55	10	69.40	69.50	-8	5,197	-0.15%
2021/11/12	0	0.00	10	70.80	70.80	-10	5,153	-0.19%
2021/11/11	15	70.73	4	70.83	71.40	11	5,135	0.21%
2021/11/10	13	71.38	19	71.57	71.70	-6	5,072	-0.12%
2021/11/09	8	71.23	1	71.40	71.80	7	4,991	0.14%
2021/11/08	20	70.62	16	70.15	69.80	4	4,863	0.08%
2021/11/05	3	67.20	1	68.50	68.50	2	4,598	0.04%
2021/11/04	1	67.20	12	67.33	67.40	-11	4,570	-0.24%
2021/11/03	0	0.00	2	67.05	67.50	-2	4,558	-0.04%
2021/11/02	2	67.60	2	67.30	67.40	0	4,539	0.00%
2021/11/01	1	68.50	9	68.08	68.40	-8	4,503	-0.18%
2021/10/29	5	68.32	7	67.81	67.90	-2	4,477	-0.04%
2021/10/28	1	68.10	5	68.76	69.10	-4	4,426	-0.09%
2021/10/27	12	69.02	0	0.00	68.80	12	4,402	0.27%
2021/10/26	3	69.83	7	69.94	70.20	-4	4,387	-0.09%
2021/10/25	8	70.14	7	69.36	70.20	1	4,358	0.02%
2021/10/22	4	70.43	3	70.10	69.30	1	4,326	0.02%
2021/10/21	1	69.00	3	70.47	70.40	-2	4,270	-0.05%
2021/10/20	1	68.40	1	68.40	69.20	0	4,160	0.00%
2021/10/19	5	69.20	9	68.99	70.00	-4	4,147	-0.10%
2021/10/18	8	67.34	12	67.10	67.70	-4	4,096	-0.10%
2021/10/15	8	66.91	5	67.04	67.50	3	4,087	0.07%
2021/10/14	12	68.34	17	68.06	67.00	-5	4,003	-0.12%
2021/10/13	14	70.09	3	70.10	70.30	11	3,799	0.29%
2021/10/12	3	69.73	3	69.50	69.60	0	3,709	0.00%
2021/10/08	13	69.24	23	69.45	69.90	-10	3,641	-0.27%
2021/10/07	2	71.20	13	70.52	70.00	-11	3,511	-0.31%
2021/10/06	6	71.02	11.4	70.77	71.00	-5.4	3,343	-0.16%
2021/10/05	8	69.35	4	69.45	70.00	4	3,151	0.13%
2021/10/04	16	69.16	139	69.49	69.50	-123	3,000	-4.10%	大賣/鉅額交易
2021/10/01	6	66.65	33	66.11	65.60	-27	2,686	-1.01%
2021/09/30	13	66.72	211	66.75	67.80	-198	2,544	-7.78%	大賣/鉅額交易
2021/09/29	15.1	65.33	18	64.74	65.10	-2.9	2,332	-0.12%
2021/09/28	13	62.81	4	62.83	63.10	9	2,081	0.43%
2021/09/27	7	61.49	12	61.60	61.70	-5	1,995	-0.25%
2021/09/24	7	61.00	1	60.80	60.60	6	1,964	0.31%
2021/09/23	33	59.77	4	59.58	61.00	29	1,946	1.49%
2021/09/22	1	58.40	2	58.00	58.80	-1	1,903	-0.05%
2021/09/17	2	58.60	0	0.00	58.90	2	1,881	0.11%
2021/09/16	1	59.00	2	58.95	58.90	-1	1,873	-0.05%
2021/09/15	7	58.73	37	58.38	58.90	-30	1,874	-1.60%
2021/09/14	0	0.00	40	57.64	57.80	-40	1,830	-2.19%
2021/09/09	2	55.45	0	0.00	55.50	2	1,848	0.11%
2021/09/08	8	55.48	0	0.00	55.80	8	1,890	0.42%
2021/09/07	6	56.00	0	0.00	56.00	6	1,901	0.32%
2021/09/06	1	56.40	0	0.00	56.10	1	1,914	0.05%
2021/09/02	6	56.27	0	0.00	56.00	6	1,907	0.31%
2021/09/01	1	56.50	0	0.00	56.40	1	1,905	0.05%
2021/08/30	19	55.65	0	0.00	55.60	19	1,898	1.00%
2021/08/27	20	58.00	1	57.70	57.80	19	1,857	1.02%
2021/08/26	1	57.60	0	0.00	57.80	1	1,850	0.05%
2021/08/25	1	57.80	0	0.00	57.80	1	1,861	0.05%
2021/08/23	2	57.20	0	0.00	57.40	2	1,894	0.11%
2021/08/20	7	56.66	0	0.00	56.50	7	1,904	0.37%
2021/08/19	7	57.26	1	56.80	57.10	6	1,894	0.32%
2021/08/18	2	57.60	1	58.00	58.00	1	1,883	0.05%
2021/08/16	5	57.50	0	0.00	57.30	5	1,870	0.27%
2021/08/13	3	57.83	0	0.00	57.80	3	1,872	0.16%
2021/08/11	1	58.10	1	57.90	58.30	0	1,911	0.00%
2021/08/10	3	58.17	10	58.30	58.20	-7	1,965	-0.36%
2021/08/09	12	58.88	0	0.00	58.70	12	2,061	0.58%
2021/08/06	2	59.40	0	0.00	59.40	2	2,102	0.10%
2021/08/05	7	59.60	14	59.60	59.80	-7	2,234	-0.31%
2021/08/03	5	60.20	1	60.00	60.10	4	2,543	0.16%
2021/07/28	2	58.25	6	58.40	58.70	-4	2,801	-0.14%
2021/07/27	1	59.20	11	59.16	59.10	-10	2,924	-0.34%
2021/07/26	3	60.20	0	0.00	59.60	3	2,972	0.10%
2021/07/23	3	60.87	2	61.10	60.20	1	3,034	0.03%
2021/07/22	1	60.80	7.1	61.58	61.30	-6.1	3,090	-0.20%
2021/07/21	3	60.00	6	59.97	60.00	-3	3,133	-0.10%
2021/07/19	15	59.37	1	59.80	59.70	14	3,243	0.43%
2021/07/16	1	59.50	2	59.30	59.50	-1	3,429	-0.03%
2021/07/15	0.1	58.50	32	58.84	58.90	-31.9	3,568	-0.89%
2021/07/14	1	57.90	8	58.19	58.10	-7	3,762	-0.19%
2021/07/13	1	58.10	16	58.43	58.50	-15	3,964	-0.38%
2021/07/09	6	57.90	1	58.30	57.80	5	4,037	0.12%
2021/07/08	1	58.40	0	0.00	58.90	1	4,075	0.02%
2021/07/06	1	58.70	0	0.00	59.00	1	4,201	0.02%
2021/07/05	4	58.78	10	58.60	58.70	-6	4,263	-0.14%
2021/07/01	8	58.74	1	59.30	58.50	7	4,447	0.16%
2021/06/28	1	58.40	6	58.12	58.40	-5	4,578	-0.11%
2021/06/25	5.1	59.06	5	58.94	58.70	0.1	4,650	0.00%
2021/06/24	7	58.59	6	58.53	58.60	1	4,652	0.02%
2021/06/23	1	57.60	1	58.20	58.30	0	4,656	0.00%
2021/06/22	1	57.80	0	57.80	57.30	1	4,636	0.02%
2021/06/21	2	57.05	0	0.00	57.10	2	4,640	0.04%
2021/06/17	1	58.30	0	0.00	58.50	1	4,653	0.02%
2021/06/16	0	0.00	1	57.50	57.10	-1	4,674	-0.02%
2021/06/15	6	57.08	221	56.90	57.50	-215	4,767	-4.51%	大賣/鉅額交易
2021/06/11	9	56.60	1	56.90	56.90	8	4,778	0.17%
2021/06/09	20	56.40	1	56.70	56.50	19	4,815	0.39%
2021/06/08	0	0.00	0.1	56.50	56.50	-0.1	4,829	0.00%
2021/06/07	60	56.16	0	0.00	56.50	60	4,853	1.24%
2021/06/04	0	0.00	1	56.80	56.80	-1	4,840	-0.02%
2021/06/03	152	56.62	23	57.21	57.30	129	4,867	2.65%	大買/鉅額交易
2021/06/02	4	56.23	2	56.45	56.60	2	4,880	0.04%
2021/06/01	3	55.73	2	55.70	56.10	1	4,868	0.02%
2021/05/31	12	55.85	5	56.10	55.40	7	4,888	0.14%
2021/05/28	2	55.75	4	56.03	55.70	-2	4,947	-0.04%
2021/05/27	0	0.00	4	55.55	55.60	-4	4,940	-0.08%
2021/05/26	9	55.62	0	0.00	55.90	9	4,957	0.18%
2021/05/25	2	55.70	0	0.00	55.70	2	4,978	0.04%
2021/05/21	0	0.00	4	55.95	55.30	-4	5,062	-0.08%
2021/05/20	11	55.02	1	55.50	55.00	10	5,112	0.20%
2021/05/19	0	0.00	3	55.50	55.70	-3	5,102	-0.06%
2021/05/18	1	55.80	13	55.52	55.60	-12	5,113	-0.23%
2021/05/17	46	53.07	73	54.10	54.00	-27	5,107	-0.53%
2021/05/14	3	56.10	19	57.27	56.20	-16	5,020	-0.32%
2021/05/13	8	55.94	1	57.00	56.20	7	4,975	0.14%
2021/05/12	34	56.70	7	56.11	56.50	27	4,852	0.56%
2021/05/11	4.1	60.88	4	60.73	60.00	0.1	4,677	0.00%
2021/05/10	7	62.30	21	61.59	62.30	-14	4,576	-0.31%
2021/05/07	3	60.03	8	60.20	60.30	-5	4,485	-0.11%
2021/05/06	2	58.80	2	59.05	59.00	0	4,454	0.00%
2021/05/05	1	58.60	6	58.43	57.80	-5	4,413	-0.11%
2021/05/04	17	57.65	0	0.00	57.20	17	4,368	0.39%
2021/05/03	1	60.30	8	60.60	60.40	-7	4,225	-0.17%
2021/04/29	13	60.72	7	60.96	61.00	6	4,182	0.14%
2021/04/28	4.1	61.84	23	61.40	61.50	-18.9	4,113	-0.46%
2021/04/27	5	61.18	5	61.04	61.50	0	4,060	0.00%
2021/04/26	14	59.94	2	60.05	60.50	12	3,962	0.30%
2021/04/23	0	0.00	1	60.00	60.00	-1	3,940	-0.03%
2021/04/22	4	60.85	6	60.80	59.90	-2	3,918	-0.05%
2021/04/21	26	60.71	13	61.04	61.20	13	3,753	0.35%
2021/04/20	8	59.63	8	59.29	60.30	0	3,719	0.00%
2021/04/19	16	60.06	7	60.47	61.30	9	3,555	0.25%
2021/04/16	4	58.40	2	58.50	58.50	2	3,374	0.06%
2021/04/15	1	57.60	2	57.85	58.10	-1	3,345	-0.03%
2021/04/14	7	57.10	4	57.35	57.70	3	3,316	0.09%
2021/04/13	1	58.00	2.2	58.04	58.00	-1.2	3,276	-0.04%
2021/04/12	0	0.00	3	58.20	58.30	-3	3,211	-0.09%
2021/04/09	0	0.00	28	58.29	58.30	-28	3,198	-0.88%
2021/04/08	4	57.90	15	58.29	58.20	-11	3,163	-0.35%
2021/04/07	0	0.00	12	56.95	57.00	-12	3,083	-0.39%
2021/04/06	11	56.85	5	56.94	56.80	6	3,022	0.20%
2021/04/01	8	56.45	12	56.47	56.20	-4	2,974	-0.13%
2021/03/31	5	55.58	2	56.40	56.50	3	2,953	0.10%
2021/03/30	5	55.70	12	56.09	56.30	-7	2,908	-0.24%
2021/03/29	5	54.96	5	54.90	55.10	0	2,840	0.00%
2021/03/26	0	54.60	1	54.50	54.50	-1	2,844	-0.04%
2021/03/25	1	54.00	1	54.10	54.00	0	2,870	0.00%
2021/03/24	0	54.33	5	53.84	54.00	-5	2,883	-0.17%
2021/03/23	18	54.04	1	54.00	53.80	17	2,889	0.59%
2021/03/22	1	54.20	0	0.00	54.90	1	2,863	0.03%
2021/03/19	11	54.85	0	0.00	54.60	11	2,855	0.39%
2021/03/18	10	55.14	42	55.17	55.60	-32	2,799	-1.14%
2021/03/17	1	54.00	0	0.00	54.00	1	2,722	0.04%
2021/03/16	4	54.10	4	54.00	53.90	0	2,746	0.00%
2021/03/15	0	0.00	37	53.83	54.00	-37	2,817	-1.31%
2021/03/12	0	0.00	2	53.70	53.90	-2	2,972	-0.07%
2021/03/11	0	53.90	9	53.88	53.80	-9	3,022	-0.30%
2021/03/10	1	53.30	17	53.30	53.40	-16	3,048	-0.52%
2021/03/09	2	52.90	13.4	53.40	53.30	-11.4	3,052	-0.37%
2021/03/08	1	53.30	12	53.76	53.20	-11	3,029	-0.36%
2021/03/05	2	52.70	17	52.83	53.10	-15	3,003	-0.50%
2021/03/04	4	52.70	9	53.33	53.10	-5	3,029	-0.17%
2021/03/03	4	53.15	3	54.00	53.30	1	3,050	0.03%
2021/03/02	1	53.30	4	53.50	53.10	-3	2,955	-0.10%
2021/02/26	3	52.67	1	52.60	53.40	2	2,948	0.07%
2021/02/25	2	53.40	19	53.59	53.50	-17	2,927	-0.58%
2021/02/24	5	53.22	1	53.90	53.30	4	2,916	0.14%
2021/02/23	2	53.60	32	53.37	53.80	-30	2,906	-1.03%
2021/02/22	15	52.98	0	0.00	53.10	15	2,828	0.53%
2021/02/19	8	52.13	3	52.33	52.90	5	2,778	0.18%
2021/02/18	6	52.38	1	52.40	52.70	5	2,784	0.18%
2021/02/17	4	51.55	6	52.05	52.50	-2	2,791	-0.07%
2021/02/05	0	0.00	5	51.20	51.20	-5	2,747	-0.18%
2021/02/04	2	50.80	0	0.00	51.00	2	2,750	0.07%
2021/02/02	1.3	51.18	3.3	50.92	51.30	-2	2,823	-0.07%
2021/02/01	0	0.00	2.2	50.12	50.50	-2.2	2,835	-0.08%
2021/01/29	1	50.10	0	0.00	50.30	1	2,829	0.04%
2021/01/28	12	50.40	1.2	50.25	50.30	10.8	2,808	0.38%
2021/01/27	4	50.98	1	51.00	50.90	3	2,779	0.11%
2021/01/26	27	50.53	0	0.00	50.50	27	2,783	0.97%
2021/01/25	10	51.10	0	0.00	51.20	10	2,765	0.36%
2021/01/22	1	51.00	0	0.00	51.10	1	2,803	0.04%
2021/01/21	2	51.15	0	0.00	51.50	2	2,784	0.07%
2021/01/20	36.2	51.52	0	0.00	51.50	36.2	2,763	1.31%
2021/01/19	1	52.60	1	52.40	52.60	0	2,714	0.00%
2021/01/18	39	51.99	4	52.05	52.40	35	2,739	1.28%
2021/01/15	62	52.47	30	52.50	52.70	32	2,722	1.18%
2021/01/14	2	52.90	0	0.00	53.10	2	2,699	0.07%
2021/01/13	29	52.90	2	53.00	53.00	27	2,679	1.01%
2021/01/12	17	53.84	9	53.50	53.40	8	2,578	0.31%
2021/01/11	5	54.50	14	54.50	54.50	-9	2,555	-0.35%
2021/01/08	5	54.16	12	53.92	54.50	-7	2,540	-0.28%
2021/01/07	5	53.94	3	54.00	54.10	2	2,524	0.08%
2021/01/06	5	54.10	0	0.00	53.80	5	2,517	0.20%
2021/01/05	2	54.40	8	54.48	54.40	-6	2,491	-0.24%
2021/01/04	11	53.88	15	54.60	54.70	-4	2,502	-0.16%
2020/12/31	2	54.20	1	54.20	54.20	1	2,470	0.04%
2020/12/30	33.1	54.29	23	54.81	54.90	10.1	2,441	0.41%
2020/12/29	1	53.50	0	0.00	53.60	1	2,416	0.04%
2020/12/28	2	53.20	2	53.70	53.80	0	2,416	0.00%
2020/12/25	0	0.00	4	53.03	53.00	-4	2,384	-0.17%
2020/12/23	1	52.90	5	52.80	52.90	-4	2,395	-0.17%
2020/12/21	1	52.50	2	53.20	53.70	-1	2,499	-0.04%
2020/12/18	1	52.50	0	0.00	52.50	1	2,484	0.04%
2020/12/17	2	52.50	0	0.00	52.60	2	2,512	0.08%
2020/12/16	3	52.57	0	0.00	52.90	3	2,510	0.12%
2020/12/15	4	52.65	2	52.40	52.50	2	2,507	0.08%
2020/12/14	0.1	52.90	0	0.00	52.90	0.1	2,506	0.00%
2020/12/11	2	52.55	5	52.42	52.40	-3	2,508	-0.12%
2020/12/10	4	52.85	0	0.00	52.70	4	2,501	0.16%
2020/12/09	37	53.06	2	53.20	53.00	35	2,478	1.41%
2020/12/08	11	54.52	16	54.88	53.80	-5	2,414	-0.21%
2020/12/04	6	52.85	1	52.90	53.10	5	2,218	0.23%
2020/12/02	3	53.20	8	53.26	53.10	-5	2,202	-0.23%
2020/12/01	23	53.48	5	53.50	53.10	18	2,258	0.80%
2020/11/30	4	54.13	4	53.85	54.10	0	2,291	0.00%
2020/11/27	0	0.00	2	53.00	53.90	-2	2,327	-0.09%
2020/11/26	1	52.80	0	0.00	53.00	1	2,383	0.04%
2020/11/25	4	52.85	0	0.00	52.70	4	2,401	0.17%
2020/11/24	4	52.70	0	0.00	52.80	4	2,502	0.16%
2020/11/23	0	0.00	1	53.00	53.30	-1	2,537	-0.04%
2020/11/20	7.1	52.69	0	0.00	52.50	7.1	2,558	0.28%
2020/11/19	1	53.30	0	0.00	53.00	1	2,581	0.04%
2020/11/18	2	53.45	1	53.50	53.60	1	2,586	0.04%
2020/11/17	1	53.90	5	54.00	53.60	-4	2,620	-0.15%
2020/11/16	1	53.10	1	53.80	53.70	0	2,731	0.00%
2020/11/13	0	0.00	4	53.18	53.10	-4	2,763	-0.14%
2020/11/12	1	53.30	2	53.50	53.30	-1	2,830	-0.04%
2020/11/11	2	53.15	3	53.13	53.30	-1	2,939	-0.03%
2020/11/10	1	52.30	6.3	52.17	52.30	-5.3	2,919	-0.18%
2020/11/09	4	51.55	1	51.70	51.60	3	2,892	0.10%
2020/11/06	2	51.00	0	0.00	51.00	2	2,886	0.07%
2020/11/04	8.2	50.98	3	50.77	50.90	5.2	2,917	0.18%
2020/11/03	0	51.00	0	0.00	50.80	0	2,951	0.00%
2020/11/02	3	50.87	30	50.80	50.80	-27	2,997	-0.90%
2020/10/30	30.1	49.93	0	0.00	51.20	30.1	3,042	0.99%
2020/10/29	16	49.95	0	50.80	50.30	16	3,022	0.53%
2020/10/28	35	50.39	0	0.00	50.50	35	3,035	1.15%
2020/10/27	35.1	50.90	1.1	51.16	50.70	34	3,056	1.11%
2020/10/26	0	0.00	0.1	52.00	51.50	-0.1	3,059	0.00%
2020/10/23	0	0.00	1	50.90	50.90	-1	3,070	-0.03%
2020/10/22	21	50.14	0	0.00	50.00	21	3,143	0.67%
2020/10/21	5	50.10	0	0.00	50.20	5	3,147	0.16%
2020/10/20	0	0.00	1	50.30	50.60	-1	3,179	-0.03%
2020/10/19	1	50.30	1	50.10	50.10	0	3,186	0.00%
2020/10/15	3	49.93	0	0.00	49.95	3	3,249	0.09%
2020/10/14	0	0.00	1	50.00	50.10	-1	3,338	-0.03%
2020/10/12	6.1	50.06	0	0.00	50.50	6.1	3,437	0.18%
2020/10/06	1	50.90	0	0.00	50.90	1	3,790	0.03%
2020/09/30	1	50.20	1	50.50	50.70	0	4,149	0.00%
2020/09/29	5	50.20	0	0.00	50.20	5	4,373	0.11%
2020/09/28	1	50.00	0.2	50.60	50.40	0.8	4,520	0.02%
2020/09/25	2	49.30	1	49.45	49.45	1	4,738	0.02%
2020/09/24	8	49.58	2	50.00	49.20	6	4,794	0.13%
2020/09/23	1	50.50	0	0.00	50.60	1	4,812	0.02%
2020/09/22	5.1	51.68	0	0.00	51.30	5.1	4,814	0.11%
2020/09/18	0	0.00	1	52.80	52.80	-1	4,793	-0.02%
2020/09/17	7	51.90	12	52.24	52.20	-5	4,782	-0.10%
2020/09/16	16	52.02	9	52.13	51.90	7	4,820	0.15%
2020/09/15	0	0.00	5	52.00	52.00	-5	4,835	-0.10%
2020/09/14	0	0.00	4	52.28	52.70	-4	4,844	-0.08%
2020/09/11	1	51.50	5	51.70	51.20	-4	4,845	-0.08%
2020/09/10	9	52.03	9	51.82	51.80	0	4,850	0.00%
2020/09/09	4	51.93	5	52.14	52.00	-1	4,870	-0.02%
2020/09/08	10	52.59	9	52.71	52.50	1	4,866	0.02%
2020/09/07	8	52.70	5	52.90	52.70	3	4,880	0.06%
2020/09/04	28	52.23	25	52.40	53.10	3	4,921	0.06%
2020/09/03	5	52.90	5	53.10	52.60	0	4,879	0.00%
2020/09/02	25	52.90	20	52.75	52.60	5	4,846	0.10%
2020/09/01	7	53.00	5	53.10	53.40	2	4,870	0.04%
2020/08/31	9	54.41	0	0.00	54.30	9	4,806	0.19%
2020/08/28	11.1	54.59	3	54.90	54.30	8.1	4,808	0.17%
2020/08/27	5	56.90	0	0.00	56.90	5	4,731	0.11%
2020/08/26	3	57.00	7	57.14	57.20	-4	4,700	-0.09%
2020/08/25	9	57.60	11	57.50	57.30	-2	4,671	-0.04%
2020/08/24	7	56.91	6	56.90	56.90	1	4,652	0.02%
2020/08/21	14	56.78	7	57.17	57.20	7	4,662	0.15%
2020/08/20	6	57.52	8	56.60	56.70	-2	4,635	-0.04%
2020/08/19	12.3	59.34	1	58.80	58.80	11.3	4,520	0.25%
2020/08/18	5	59.12	6	59.07	59.30	-1	4,470	-0.02%
2020/08/17	2	58.20	7	58.60	59.10	-5	4,413	-0.11%
2020/08/14	1	56.80	3	57.53	57.50	-2	4,305	-0.05%
2020/08/12	0	0.00	1	57.20	57.00	-1	4,323	-0.02%
2020/08/11	39	56.90	0	0.00	57.00	39	4,330	0.90%
2020/08/10	2	57.00	5	57.04	57.00	-3	4,361	-0.07%
2020/08/07	4	57.10	0	0.00	57.10	4	4,445	0.09%
2020/08/06	23	57.14	6	57.18	57.00	17	4,506	0.38%
2020/08/05	2	56.00	3	57.10	57.30	-1	4,520	-0.02%
2020/08/04	0	0.00	2	55.65	55.60	-2	4,518	-0.04%
2020/08/03	1	55.20	0	0.00	55.40	1	4,543	0.02%
2020/07/31	18	55.88	2	56.00	55.80	16	4,529	0.35%
2020/07/30	5	55.92	0	0.00	55.90	5	4,519	0.11%
2020/07/29	2	55.50	0	0.00	55.40	2	4,515	0.04%
2020/07/28	2	55.00	11	55.06	54.80	-9	4,489	-0.20%
2020/07/27	3	56.23	5	55.88	55.60	-2	4,424	-0.05%
2020/07/24	3	56.80	0	0.00	56.80	3	4,385	0.07%
2020/07/23	1	57.00	5	57.00	57.10	-4	4,345	-0.09%
2020/07/22	1	57.50	0	0.00	57.30	1	4,346	0.02%
2020/07/20	6	56.30	5	56.58	56.80	1	4,258	0.02%
2020/07/17	2	57.70	2	58.20	57.40	0	4,168	0.00%
2020/07/16	1	58.00	0	0.00	58.30	1	4,158	0.02%
2020/07/15	4	58.10	7	58.11	58.00	-3	4,124	-0.07%
2020/07/14	14	58.42	15	58.17	58.30	-1	4,071	-0.02%
2020/07/13	20	58.52	8	58.55	58.90	12	3,997	0.30%
2020/07/10	11	56.49	53	57.22	56.80	-42	3,857	-1.09%
2020/07/09	13	57.68	7	57.86	57.10	6	3,763	0.16%
2020/07/08	3	54.97	5	56.32	57.20	-2	3,536	-0.06%
2020/07/07	14	54.92	4	54.78	54.50	10	3,403	0.29%
2020/07/06	6	54.87	20	54.31	55.20	-14	3,305	-0.42%
2020/07/03	6	52.50	1	52.70	52.50	5	3,129	0.16%
2020/07/02	2	51.55	11	51.53	51.80	-9	3,062	-0.29%
2020/07/01	0	0.00	0	50.20	50.20	0	2,984	0.00%
2020/06/30	20	50.10	0	0.00	49.75	20	2,979	0.67%
2020/06/24	5	50.04	1	50.10	50.10	4	2,992	0.13%
2020/06/23	1	50.00	2	50.15	50.00	-1	3,039	-0.03%
2020/06/22	0	0.00	2	49.90	49.85	-2	3,016	-0.07%
2020/06/18	0	0.00	2	50.15	50.40	-2	3,067	-0.07%
2020/06/17	0	0.00	5	49.91	50.20	-5	3,101	-0.16%
2020/06/16	1	49.00	1	49.70	50.00	0	3,138	0.00%
2020/06/15	0	0.00	2	48.98	48.55	-2	3,252	-0.06%
2020/06/12	1	48.40	8	48.35	48.55	-7	3,306	-0.21%
2020/06/11	4	49.20	19	49.46	48.95	-15	3,345	-0.45%
2020/06/10	2	50.35	3	50.70	50.40	-1	3,352	-0.03%
2020/06/08	1	50.30	19	50.52	50.30	-18	3,654	-0.49%
2020/06/05	0	0.00	3	49.60	49.70	-3	3,576	-0.08%
2020/06/04	0	0.00	5	49.35	49.45	-5	3,574	-0.14%
2020/06/03	1	49.35	0	0.00	49.40	1	3,585	0.03%
2020/06/01	1	49.00	1	49.05	49.20	0	3,600	0.00%
2020/05/29	0	0.00	4	49.05	48.90	-4	3,629	-0.11%
2020/05/27	2	49.25	1	49.45	49.25	1	3,654	0.03%
2020/05/26	1	49.25	1	49.20	49.10	0	3,673	0.00%
2020/05/25	3	48.97	0	0.00	49.00	3	3,675	0.08%
2020/05/22	0	0.00	4	49.28	48.90	-4	3,708	-0.11%
2020/05/21	1	49.25	0	0.00	49.45	1	3,714	0.03%
2020/05/20	7	48.94	3	49.00	48.85	4	3,700	0.11%
2020/05/19	1	49.10	15	49.10	49.00	-14	3,690	-0.38%
2020/05/18	2	49.20	13	49.17	49.00	-11	3,669	-0.30%
2020/05/15	3	49.39	1	49.20	48.95	2	3,666	0.06%
2020/05/14	10	49.29	11	49.40	49.05	-1	3,624	-0.03%
2020/05/13	3	48.40	12	48.83	49.25	-9	3,515	-0.26%
2020/05/12	0	0.00	24	48.36	48.10	-24	3,424	-0.70%
2020/05/11	0	0.00	5	47.92	47.80	-5	3,369	-0.15%
2020/05/08	0	0.00	7	46.78	47.05	-7	3,323	-0.21%
2020/05/06	1	46.35	0	0.00	46.30	1	3,300	0.03%
2020/04/30	21	46.20	5	46.30	46.10	16	3,278	0.49%
2020/04/29	6	45.85	15	45.84	45.85	-9	3,302	-0.27%
2020/04/28	1	45.55	1	45.50	45.50	0	3,315	0.00%
2020/04/23	0	0.00	2	44.45	44.45	-2	3,410	-0.06%
2020/04/22	12	44.00	1	44.10	44.25	11	3,401	0.32%
2020/04/21	5	44.73	27	44.61	44.55	-22	3,400	-0.65%
2020/04/20	1	45.30	0	0.00	45.25	1	3,360	0.03%
2020/04/17	3	45.05	8	45.38	45.15	-5	3,343	-0.15%
2020/04/16	2	45.00	2	45.20	45.20	0	3,296	0.00%
2020/04/14	26	44.53	5	44.38	44.65	21	3,259	0.64%
2020/04/13	7.1	43.67	0	0.00	43.90	7.1	3,233	0.22%
2020/04/10	4	43.85	3	43.77	43.80	1	3,225	0.03%
2020/04/09	21	42.95	0	0.00	42.95	21	3,167	0.66%
2020/04/08	0	0.00	7	43.02	42.90	-7	3,144	-0.22%
2020/04/07	0	0.00	1	42.35	42.10	-1	3,154	-0.03%
2020/04/06	3	41.53	1	41.40	41.70	2	3,236	0.06%
2020/03/31	1	41.50	0	0.00	41.80	1	3,280	0.03%
2020/03/30	1	41.30	0	0.00	41.35	1	3,267	0.03%
2020/03/27	4	42.03	16	42.01	41.70	-12	3,234	-0.37%
2020/03/26	3	41.62	2	41.55	41.60	1	3,190	0.03%
2020/03/25	13	41.51	1	41.70	41.45	12	3,185	0.38%
2020/03/24	1	41.10	3	40.77	40.75	-2	3,119	-0.06%
2020/03/23	6	40.01	2	39.90	40.10	4	3,098	0.13%
2020/03/20	8	41.73	4	41.80	42.10	4	3,048	0.13%
2020/03/19	9	40.89	15	41.02	41.00	-6	2,983	-0.20%
2020/03/18	0	0.00	2	42.03	42.00	-2	2,856	-0.07%
2020/03/17	7	40.31	4	40.75	41.10	3	2,781	0.11%
2020/03/16	9	41.74	13	41.60	41.50	-4	2,711	-0.15%
2020/03/13	24	41.63	2	42.10	41.25	22	2,637	0.83%
2020/03/12	6	45.28	0	0.00	44.90	6	2,383	0.25%
2020/03/11	6	47.05	0	0.00	46.75	6	2,325	0.26%
2020/03/10	3	47.00	30	47.00	47.15	-27	2,314	-1.17%
2020/03/09	5	47.60	0	0.00	47.55	5	2,280	0.22%
2020/03/06	1	48.25	3	48.50	48.45	-2	2,260	-0.09%
2020/03/05	0	0.00	22	48.54	48.70	-22	2,241	-0.98%
2020/03/04	1	48.40	17	48.45	48.15	-16	2,224	-0.72%
2020/03/03	0	0.00	2	47.93	48.05	-2	2,204	-0.09%
2020/03/02	0	0.00	1	47.45	47.60	-1	2,187	-0.05%
2020/02/27	1	48.00	0	0.00	48.00	1	2,185	0.05%
2020/02/26	0	0.00	20	47.90	48.05	-20	2,200	-0.91%
2020/02/25	2	47.98	8	48.03	48.05	-6	2,188	-0.27%
2020/02/21	0	0.00	8	48.96	48.90	-8	2,142	-0.37%
2020/02/20	1	48.95	13	48.82	48.95	-12	2,147	-0.56%
2020/02/18	0	0.00	2	48.53	48.70	-2	2,182	-0.09%
2020/02/17	0	0.00	23	47.91	48.05	-23	2,207	-1.04%
2020/02/14	0	0.00	1	47.95	48.00	-1	2,280	-0.04%
2020/02/13	0	48.25	0	0.00	47.95	0	2,334	0.00%
2020/02/12	0	48.00	28	47.91	47.80	-28	2,355	-1.19%
2020/02/11	0	47.65	7	47.46	47.35	-7	2,372	-0.30%
2020/02/10	1	47.05	0.2	47.30	47.20	0.8	2,384	0.03%
2020/02/07	29	47.30	0	0.00	47.30	29	2,403	1.21%
2020/02/06	0	0.00	34	47.82	47.95	-34	2,405	-1.41%
2020/02/05	3	47.30	0	0.00	47.40	3	2,425	0.12%
2020/02/04	0	0.00	4	47.35	47.35	-4	2,423	-0.17%
2020/02/03	20	46.66	30	46.35	47.10	-10	2,450	-0.41%
2020/01/31	3	47.20	5	47.66	47.80	-2	2,421	-0.08%
2020/01/30	60	47.23	2	47.28	47.15	58	2,406	2.41%
2020/01/20	0	0.00	1	48.80	48.80	-1	2,337	-0.04%
2020/01/17	51	49.00	0	0.00	49.00	51	2,334	2.18%
2020/01/16	0	0.00	11	48.90	48.95	-11	2,353	-0.47%
2020/01/14	2	49.30	8	49.23	49.05	-6	2,454	-0.24%
2020/01/13	1	48.75	50	48.61	48.80	-49	2,516	-1.95%
2020/01/10	3	48.55	0	0.00	48.50	3	2,644	0.11%
2020/01/09	15	48.30	0	0.00	48.35	15	2,762	0.54%
2020/01/08	7	48.35	0	0.00	48.35	7	2,936	0.24%
2020/01/06	1	49.00	0	0.00	49.00	1	3,190	0.03%
2020/01/03	5.2	49.39	6	49.51	49.40	-0.8	3,301	-0.02%
2020/01/02	17	49.54	0	0.00	49.75	17	3,407	0.50%
2019/12/31	6	49.61	2	49.83	49.55	4	3,608	0.11%
2019/12/30	12	50.25	3	50.50	50.30	9	3,567	0.25%
2019/12/27	0	0.00	5	49.67	49.70	-5	3,486	-0.14%
2019/12/26	38	48.92	1	48.95	48.95	37	3,415	1.08%
2019/12/25	6	48.59	3	48.55	48.65	3	3,409	0.09%
2019/12/23	5	48.45	0	0.00	48.65	5	3,433	0.15%
2019/12/20	1	48.70	1	48.75	48.60	0	3,420	0.00%
2019/12/18	2	49.03	0	0.00	48.95	2	3,417	0.06%
2019/12/13	0	0.00	2	48.43	48.55	-2	3,413	-0.06%
2019/12/12	2	48.15	0	0.00	48.10	2	3,389	0.06%
2019/12/11	1	48.15	0	0.00	48.15	1	3,395	0.03%
2019/12/09	2	48.03	0	0.00	48.15	2	3,420	0.06%
2019/12/05	1	48.50	0	0.00	48.30	1	3,395	0.03%
2019/12/04	1	48.15	0	0.00	48.50	1	3,388	0.03%
2019/12/03	1	48.20	62	48.00	48.20	-61	3,382	-1.80%
2019/12/02	2	48.10	0	0.00	48.20	2	3,382	0.06%
2019/11/29	0	0.00	1	48.75	48.50	-1	3,383	-0.03%
2019/11/27	5	48.30	0	0.00	48.30	5	3,358	0.15%
2019/11/26	3	48.37	0	0.00	48.45	3	3,348	0.09%
2019/11/25	0	0.00	23	48.31	48.25	-23	3,311	-0.69%
2019/11/22	7	47.38	50	47.35	47.45	-43	3,275	-1.31%
2019/11/21	0	0.00	50	47.35	47.35	-50	3,273	-1.53%
2019/11/20	5	47.53	0	0.00	47.50	5	3,265	0.15%
2019/11/19	1	47.60	0	0.00	47.50	1	3,275	0.03%
2019/11/18	32	47.49	1	47.50	47.50	31	3,295	0.94%
2019/11/15	2	47.73	1	47.70	47.70	1	3,348	0.03%
2019/11/14	3	47.40	0	0.00	47.35	3	3,392	0.09%
2019/11/13	3	47.45	1	47.55	47.55	2	3,389	0.06%
2019/11/12	5	48.05	1	47.95	48.15	4	3,339	0.12%
2019/11/11	5	48.10	0.1	48.30	48.25	4.9	3,346	0.15%
2019/11/08	7	48.29	0	0.00	48.10	7	3,356	0.21%
2019/11/07	0	0.00	3	48.65	48.45	-3	3,361	-0.09%
2019/11/06	22	48.80	21	49.00	48.65	1	3,348	0.03%
2019/11/05	0	0.00	1	49.40	49.10	-1	3,332	-0.03%
2019/11/04	8	48.94	6	48.94	49.15	2	3,316	0.06%
2019/11/01	5	48.69	6	48.78	48.75	-1	3,327	-0.03%
2019/10/31	12	48.72	3	48.50	48.50	9	3,352	0.27%
2019/10/30	1	48.70	0	0.00	48.85	1	3,339	0.03%
2019/10/29	2	48.98	0	0.00	48.90	2	3,341	0.06%
2019/10/28	1	49.55	2	49.40	49.40	-1	3,327	-0.03%
2019/10/25	1	49.00	2	48.90	48.90	-1	3,297	-0.03%
2019/10/24	2	48.98	7	49.03	49.15	-5	3,292	-0.15%
2019/10/23	4	48.84	13	48.84	48.80	-9	3,311	-0.27%
2019/10/22	27	49.17	0	0.00	49.15	27	3,342	0.81%
2019/10/21	7	49.36	0	0.00	49.65	7	3,273	0.21%
2019/10/18	16	49.25	4	49.03	49.10	12	3,194	0.38%
2019/10/17	12	50.59	23	50.46	50.00	-11	3,067	-0.36%
2019/10/16	10	50.69	6	50.98	51.00	4	2,952	0.14%
2019/10/15	8	50.19	5	50.30	50.30	3	2,772	0.11%
2019/10/14	10	50.18	14	50.39	50.70	-4	2,680	-0.15%
2019/10/09	20	49.47	11	49.58	49.30	9	2,497	0.36%
2019/10/08	14	49.05	22	49.03	49.15	-8	2,363	-0.34%
2019/10/07	12	48.15	17	47.98	48.70	-5	2,243	-0.22%
2019/10/04	0	0.00	1	46.25	46.40	-1	2,038	-0.05%
2019/10/03	0	0.00	31	46.08	46.20	-31	2,027	-1.53%
2019/10/02	3	45.08	0	0.00	45.20	3	2,044	0.15%
2019/10/01	2	45.38	0.3	45.45	45.30	1.7	2,080	0.08%
2019/09/27	35	45.55	0	0.00	45.50	35	2,089	1.67%
2019/09/26	5	46.11	2	45.85	45.85	3	2,106	0.14%
2019/09/24	1	46.45	1	46.50	46.25	0	2,193	0.00%
2019/09/23	0	0.00	20	46.60	46.50	-20	2,198	-0.91%
2019/09/20	5	46.20	5	46.30	46.50	0	2,223	0.00%
2019/09/19	0	0.00	2	45.95	45.95	-2	2,206	-0.09%
2019/09/18	5	46.08	0	0.00	46.00	5	2,247	0.22%
2019/09/17	1	46.00	5	46.06	45.95	-4	2,290	-0.17%
2019/09/16	2	45.70	3	45.95	46.00	-1	2,349	-0.04%
2019/09/11	3	45.53	0	0.00	45.70	3	2,518	0.12%
2019/09/10	3	46.00	1	45.95	45.95	2	2,570	0.08%
2019/09/09	3	46.05	10	46.05	46.05	-7	2,634	-0.27%
2019/09/06	0	0.00	1	46.20	46.20	-1	2,690	-0.04%
2019/09/05	2	46.15	5	46.10	46.25	-3	2,746	-0.11%
2019/09/04	0	0.00	18	46.05	46.15	-18	2,823	-0.64%
2019/09/03	1	45.85	53	45.94	45.90	-52	2,978	-1.75%
2019/09/02	0	0.00	22	45.77	45.80	-22	3,012	-0.73%
2019/08/30	5	45.30	0	0.00	45.40	5	3,106	0.16%
2019/08/29	0	0.00	1	45.20	45.15	-1	3,122	-0.03%
2019/08/28	1	45.10	0	0.00	45.25	1	3,175	0.03%
2019/08/27	2	45.10	0	0.00	44.90	2	3,255	0.06%
2019/08/26	26	45.04	1	44.95	45.05	25	3,310	0.76%
2019/08/23	0	0.00	1	45.10	45.15	-1	3,424	-0.03%
2019/08/22	2	44.95	1.1	45.14	45.00	0.9	3,559	0.02%
2019/08/21	3	45.12	5	45.20	45.10	-2	3,759	-0.05%
2019/08/20	1	45.95	0	0.00	45.60	1	3,880	0.03%
2019/08/19	10	47.75	2	47.90	47.95	8	3,881	0.21%
2019/08/16	0	0.00	10	47.70	47.75	-10	3,842	-0.26%
2019/08/15	12	47.15	12	47.12	47.20	0	3,846	0.00%
2019/08/14	3	46.98	2	47.45	47.15	1	3,903	0.03%
2019/08/12	0	0.00	2	47.70	47.75	-2	4,119	-0.05%
2019/08/08	1	47.45	0	0.00	47.40	1	4,125	0.02%
2019/08/07	8	47.58	2	47.40	47.55	6	4,149	0.14%
2019/08/06	1	47.15	0	0.00	47.50	1	4,186	0.02%
2019/08/05	9	48.36	2	48.23	47.80	7	4,225	0.17%
2019/08/02	2	47.08	0	0.00	47.50	2	4,196	0.05%
2019/08/01	2	47.53	2	47.55	47.50	0	4,169	0.00%
2019/07/31	14	48.28	0	0.00	48.00	14	4,159	0.34%
2019/07/30	4	48.08	1	48.30	48.25	3	4,131	0.07%
2019/07/29	1	48.10	1	48.25	48.10	0	4,127	0.00%
2019/07/25	2	48.85	1	49.05	48.70	1	4,115	0.02%
2019/07/24	8	48.56	40	48.88	48.70	-32	4,080	-0.78%
2019/07/22	0	0.00	4	47.70	47.70	-4	4,037	-0.10%
2019/07/19	1	47.65	0	0.00	47.70	1	4,048	0.02%
2019/07/17	9	48.00	1	47.75	47.85	8	4,069	0.20%
2019/07/16	0	0.00	1	48.05	48.10	-1	4,058	-0.02%
2019/07/15	1	47.80	2	47.70	48.05	-1	4,063	-0.02%
2019/07/12	3	47.60	1	47.60	47.95	2	4,067	0.05%
2019/07/11	19	47.80	0	0.00	47.75	19	4,080	0.47%
2019/07/10	5	48.25	1	48.25	48.20	4	4,067	0.10%
2019/07/09	0	0.00	5	48.10	48.00	-5	4,063	-0.12%
2019/07/08	8.1	48.17	1	48.30	48.15	7.1	4,075	0.17%
2019/07/05	3	47.92	2	48.03	48.15	1	4,061	0.02%
2019/07/04	0	0.00	1	47.50	47.50	-1	4,040	-0.02%
2019/07/03	1	47.05	1	47.00	47.05	0	4,029	0.00%
2019/07/02	16	47.24	0	0.00	47.30	16	4,039	0.40%
2019/07/01	1	47.85	10	47.85	47.75	-9	4,020	-0.22%
2019/06/28	1	47.65	1	47.85	47.75	0	4,027	0.00%
2019/06/26	1	47.65	11	47.92	47.85	-10	4,022	-0.25%
2019/06/25	1	48.05	22	47.94	47.70	-21	4,024	-0.52%
2019/06/24	1	47.95	0	0.00	47.90	1	3,994	0.03%
2019/06/21	2	47.63	9	47.34	47.40	-7	3,971	-0.18%
2019/06/20	23	47.10	1	47.05	47.10	22	3,959	0.56%
2019/06/19	37	47.72	1	47.35	47.50	36	3,892	0.92%
2019/06/18	37	47.15	1	47.65	47.80	36	3,815	0.94%
2019/06/17	5	47.05	10	47.20	47.15	-5	3,758	-0.13%
2019/06/14	1	47.15	1	47.10	47.15	0	3,707	0.00%
2019/06/13	48	47.39	1	47.65	47.45	47	3,661	1.28%
2019/06/12	12	47.72	7	47.51	48.20	5	3,667	0.14%
2019/06/11	12	47.67	0	0.00	47.40	12	3,647	0.33%
2019/06/06	8	48.41	3	48.60	48.25	5	3,568	0.14%
2019/06/04	1	49.00	0	0.00	49.35	1	3,560	0.03%
2019/06/03	1	49.95	2	50.50	49.75	-1	3,528	-0.03%
2019/05/31	3	49.53	0	0.00	49.90	3	3,462	0.09%
2019/05/30	2	49.20	16	49.66	49.40	-14	3,396	-0.41%
2019/05/29	11	50.66	10	50.09	49.85	1	3,301	0.03%
2019/05/28	4	50.85	15	50.74	50.40	-11	3,180	-0.35%
2019/05/27	6	50.23	9	49.86	50.50	-3	2,967	-0.10%
2019/05/24	10	49.14	13	48.97	48.85	-3	2,847	-0.11%
2019/05/23	2	48.00	2	48.38	48.10	0	2,791	0.00%
2019/05/22	3	48.45	6	48.32	48.30	-3	2,771	-0.11%
2019/05/21	12	48.49	14	48.20	48.20	-2	2,737	-0.07%
2019/05/20	1	47.30	3	47.92	48.20	-2	2,687	-0.07%
2019/05/17	0	0.00	5	47.06	47.00	-5	2,596	-0.19%
2019/05/15	20	46.45	20	46.15	46.00	0	2,459	0.00%
2019/05/14	2	46.00	44	46.09	46.30	-42	2,476	-1.70%
2019/05/13	3	45.93	5	45.90	45.95	-2	2,458	-0.08%
2019/05/10	2	45.35	0	0.00	45.45	2	2,419	0.08%
2019/05/09	0	0.00	5	45.30	45.10	-5	2,422	-0.21%
2019/05/03	1	45.35	1	45.15	45.40	0	2,531	0.00%
2019/04/30	1	45.10	0	0.00	44.95	1	2,548	0.04%
2019/04/29	1	45.00	0	0.00	45.10	1	2,543	0.04%
2019/04/25	4	44.65	6	44.58	44.75	-2	2,509	-0.08%
2019/04/23	5	44.84	1	44.95	44.95	4	2,511	0.16%
2019/04/22	1	45.10	0	0.00	45.00	1	2,520	0.04%
2019/04/19	22	44.80	10	44.80	44.80	12	2,535	0.47%
2019/04/18	11	44.96	0	0.00	44.80	11	2,556	0.43%
2019/04/17	1	45.00	0	0.00	45.05	1	2,556	0.04%
2019/04/15	1	44.90	0	0.00	44.95	1	2,555	0.04%
2019/04/11	1	45.50	0	0.00	45.35	1	2,537	0.04%
2019/04/10	0	0.00	1	45.45	45.85	-1	2,526	-0.04%
2019/04/09	10	45.48	17	45.45	45.50	-7	2,524	-0.28%
2019/04/08	12	45.45	1	45.55	45.40	11	2,534	0.43%
2019/04/03	3	45.75	0	0.00	45.85	3	2,569	0.12%
2019/04/02	0	0.00	2	46.35	46.30	-2	2,610	-0.08%
2019/04/01	0	0.00	1	46.50	46.45	-1	2,618	-0.04%
2019/03/29	0	0.00	5	46.15	46.10	-5	2,600	-0.19%
2019/03/25	0	0.00	3	45.35	45.85	-3	3,088	-0.10%
2019/03/22	0	0.00	1	46.05	45.90	-1	3,047	-0.03%
2019/03/20	2	45.50	2	45.60	45.65	0	3,038	0.00%
2019/03/19	0	0.00	1	45.30	45.25	-1	3,054	-0.03%
2019/03/13	2	45.58	0	0.00	45.60	2	3,033	0.07%
2019/03/12	1	46.15	1	46.30	46.60	0	2,990	0.00%
2019/03/11	7	46.55	3	46.27	46.10	4	3,015	0.13%
2019/03/08	0	0.00	1	45.40	45.25	-1	3,031	-0.03%
2019/03/07	1	44.80	1	44.95	45.15	0	3,029	0.00%
2019/03/06	1	45.00	1	45.10	44.85	0	3,051	0.00%
2019/02/22	0	0.00	2	45.10	45.00	-2	3,019	-0.07%
2019/02/21	1	45.30	1	45.00	45.20	0	2,998	0.00%
2019/02/19	0	0.00	1	45.70	45.35	-1	2,970	-0.03%
2019/02/18	6	45.13	1	44.90	45.30	5	2,944	0.17%
2019/02/14	2	44.40	0	0.00	44.50	2	2,863	0.07%
2019/02/13	0	0.00	1	44.50	44.35	-1	2,855	-0.04%
2019/02/12	0	0.00	60	43.85	43.95	-60	2,819	-2.13%
2019/02/11	2	43.13	0	0.00	43.25	2	2,811	0.07%
2019/01/30	1	43.15	0	0.00	43.35	1	2,828	0.04%
2019/01/29	53	43.02	0	0.00	43.40	53	2,811	1.88%
2019/01/28	7.1	43.30	0	0.00	43.35	7.1	2,786	0.25%
2019/01/25	4	43.71	2	43.80	43.65	2	2,754	0.07%
2019/01/22	0	0.00	5	44.05	43.90	-5	2,734	-0.18%
2019/01/15	0	0.00	1	44.60	44.70	-1	2,833	-0.04%
2019/01/11	0	0.00	2	44.13	44.05	-2	2,912	-0.07%
2019/01/09	2	44.23	4	44.13	44.00	-2	2,909	-0.07%
2019/01/08	0	0.00	1	44.00	44.00	-1	2,906	-0.03%
2019/01/04	0	0.00	1	43.30	43.25	-1	2,940	-0.03%
2019/01/03	0	0.00	2	43.05	43.20	-2	3,095	-0.06%
2019/01/02	1	43.05	2	43.33	42.85	-1	3,134	-0.03%
2018/12/28	1	42.60	0	0.00	43.20	1	3,196	0.03%
2018/12/27	0	0.00	2	42.70	42.45	-2	3,289	-0.06%
2018/12/26	5	42.22	2	42.20	42.10	3	3,311	0.09%
2018/12/25	4	42.41	2	42.88	42.75	2	3,304	0.06%
2018/12/24	2	43.45	0	0.00	43.45	2	3,306	0.06%
2018/12/21	2	43.35	11	43.67	44.60	-9	3,581	-0.25%
2018/12/20	11	42.63	1	42.60	43.15	10	3,580	0.28%
2018/12/19	2	43.35	0	0.00	43.45	2	3,355	0.06%
2018/12/18	0.1	45.40	0	0.00	45.30	0.1	3,166	0.00%
2018/12/14	0	0.00	1	45.90	45.90	-1	3,194	-0.03%
2018/12/13	1	45.90	0	0.00	45.80	1	3,221	0.03%
2018/12/12	1	46.10	0	0.00	45.90	1	3,261	0.03%
2018/12/06	1	45.95	0	0.00	45.55	1	3,538	0.03%
2018/12/04	1	46.40	1	46.25	46.25	0	3,676	0.00%
2018/12/03	0	0.00	3	45.88	45.85	-3	3,681	-0.08%
2018/11/29	5	44.50	1	44.50	44.30	4	3,703	0.11%
2018/11/28	1	44.00	5	44.01	44.45	-4	3,802	-0.11%
2018/11/27	1	43.65	0	0.00	43.60	1	4,021	0.02%
2018/11/26	2	44.15	2	43.55	43.50	0	4,078	0.00%
2018/11/23	5	43.10	0	0.00	43.15	5	4,099	0.12%
2018/11/21	0	0.00	1	43.45	43.45	-1	4,111	-0.02%
2018/11/20	5	43.80	0	0.00	43.70	5	4,120	0.12%
2018/11/16	0	0.00	1	43.25	43.40	-1	4,191	-0.02%
2018/11/15	1	43.60	0	0.00	43.65	1	4,315	0.02%
2018/11/13	3	42.85	0	0.00	43.00	3	4,366	0.07%
2018/11/08	1	43.85	0	0.00	43.70	1	4,365	0.02%
2018/11/07	0	0.00	22	43.01	43.40	-22	4,351	-0.51%
2018/11/06	1	42.60	0	0.00	42.30	1	4,345	0.02%
2018/11/05	0	0.00	1	42.25	42.35	-1	4,349	-0.02%
2018/11/02	1	42.40	0	0.00	42.25	1	4,339	0.02%
2018/11/01	0	0.00	3	42.30	42.50	-3	4,342	-0.07%
2018/10/25	1	42.00	2	41.95	41.85	-1	4,295	-0.02%
2018/10/24	11	42.60	0	0.00	42.55	11	4,289	0.26%
2018/10/23	3	42.67	0	0.00	42.90	3	4,255	0.07%
2018/10/22	9	42.99	0	0.00	43.10	9	4,230	0.21%
2018/10/19	9	42.76	0	0.00	42.85	9	4,204	0.21%
2018/10/18	6	43.41	0	0.00	43.40	6	4,114	0.15%
2018/10/17	0	0.00	1	44.35	43.80	-1	4,090	-0.02%
2018/10/16	0	0.00	1	44.10	44.00	-1	4,072	-0.02%
2018/10/15	6	44.00	0	0.00	44.30	6	4,049	0.15%
2018/10/12	1	44.30	4	44.09	44.30	-3	4,039	-0.07%
2018/10/11	5	44.05	1.3	43.52	43.40	3.7	3,987	0.09%
2018/10/09	6	46.40	44	46.60	46.45	-38	3,806	-1.00%
2018/10/08	2	46.85	5	46.64	46.90	-3	3,753	-0.08%
2018/10/05	0	0.00	2	46.25	46.25	-2	3,671	-0.05%
2018/10/04	9.3	47.07	2	47.13	47.20	7.3	3,560	0.20%
2018/10/03	1	47.35	0	0.00	47.55	1	3,507	0.03%
2018/10/02	4	48.00	3	47.90	48.00	1	3,434	0.03%
2018/10/01	9	47.89	17.1	47.64	48.40	-8.1	3,330	-0.24%
2018/09/28	4	46.55	0	0.00	46.50	4	3,133	0.13%
2018/09/27	10	46.25	4	46.23	46.10	6	3,037	0.20%
2018/09/26	1	45.40	0	0.00	45.35	1	2,949	0.03%
2018/09/25	2	44.95	0	0.00	44.75	2	2,925	0.07%
2018/09/19	0	0.00	8	44.64	44.75	-8	2,897	-0.28%
2018/09/18	1.1	44.76	1	44.95	44.85	0.1	2,852	0.00%
2018/09/17	7	45.94	4	45.35	45.70	3	2,831	0.11%
2018/09/14	5	46.07	4	45.83	45.85	1	2,803	0.04%
2018/09/13	2	45.70	2	45.35	45.50	0	2,763	0.00%
2018/09/12	47	46.91	7	45.78	45.40	40	2,732	1.46%
2018/09/11	3	45.90	5	46.09	46.20	-2	2,542	-0.08%
2018/09/10	4	45.30	3	44.97	44.95	1	2,413	0.04%
2018/09/07	0	0.00	5	44.52	44.60	-5	2,343	-0.21%
2018/09/06	14	44.63	0	0.00	44.50	14	2,308	0.61%
2018/09/04	6	44.74	11	44.76	44.50	-5	2,197	-0.23%
2018/09/03	8	44.43	5	44.18	44.00	3	2,085	0.14%
2018/08/29	6	41.54	0	0.00	41.50	6	1,811	0.33%
2018/08/28	0	0.00	2	41.20	41.20	-2	1,826	-0.11%
2018/08/27	0	0.00	2	41.10	41.15	-2	1,869	-0.11%
2018/08/22	2	43.33	7	43.47	43.50	-5	1,949	-0.26%
2018/08/21	0	0.00	26	43.20	43.20	-26	1,846	-1.41%
2018/08/20	1	43.20	0	0.00	43.10	1	1,855	0.05%
2018/08/17	0	0.00	1	43.00	42.80	-1	1,873	-0.05%
2018/08/16	0	0.00	1	42.80	42.75	-1	1,890	-0.05%
2018/08/15	1	42.85	0	0.00	42.80	1	1,906	0.05%
2018/08/14	10	42.75	2	42.65	42.75	8	1,949	0.41%
2018/08/13	1	43.00	0	0.00	42.70	1	2,023	0.05%
2018/08/08	0	0.00	25	43.42	43.45	-25	2,169	-1.15%
2018/08/07	2	43.23	0	0.00	43.20	2	2,222	0.09%
2018/08/01	1	43.05	0	0.00	42.95	1	2,180	0.05%
2018/07/31	4	42.94	2	43.10	43.00	2	2,172	0.09%
2018/07/25	0	0.00	1	42.35	42.30	-1	2,142	-0.05%
2018/07/23	1	42.05	0	0.00	42.05	1	2,144	0.05%
2018/07/18	0	0.00	2	42.30	42.45	-2	2,180	-0.09%
2018/07/17	0	0.00	1	42.10	42.20	-1	2,205	-0.05%
2018/07/13	0	0.00	7	42.10	42.10	-7	2,228	-0.31%
2018/07/12	7	42.03	2	42.23	42.25	5	2,237	0.22%
2018/07/09	1	41.65	0	0.00	41.85	1	2,247	0.04%
2018/07/04	0	0.00	1	41.95	42.00	-1	2,285	-0.04%
2018/06/29	1	41.90	1	42.10	41.85	0	2,337	0.00%
2018/06/28	5	42.55	0	0.00	42.35	5	2,312	0.22%
2018/06/26	0	0.00	1	41.70	41.80	-1	2,332	-0.04%
2018/06/25	0	0.00	2	42.65	42.60	-2	2,291	-0.09%
2018/06/21	0	0.00	7	43.63	43.30	-7	2,268	-0.31%
2018/06/20	1	43.35	2	43.15	43.50	-1	2,260	-0.04%
2018/06/19	1	42.65	0	0.00	42.65	1	2,216	0.05%
2018/06/13	0	0.00	1	42.70	43.00	-1	2,134	-0.05%
2018/06/12	4	42.74	3	42.80	42.70	1	2,166	0.05%
2018/06/11	0	0.00	3	42.75	42.75	-3	2,145	-0.14%
2018/06/07	0	0.00	12	43.07	43.05	-12	2,104	-0.57%
2018/06/06	0	0.00	2	43.30	43.45	-2	2,074	-0.10%
2018/06/05	0	0.00	5	43.10	43.15	-5	2,056	-0.24%
2018/06/01	0	0.00	3	43.00	43.00	-3	1,993	-0.15%
2018/05/31	16	42.66	20	42.86	43.20	-4	1,955	-0.20%
2018/05/29	2	42.35	3	42.32	42.35	-1	1,864	-0.05%
2018/05/25	1	41.55	1	42.25	41.60	0	1,820	0.00%
2018/05/23	1	41.90	12	41.90	42.10	-11	1,761	-0.62%
2018/05/21	0	0.00	4	42.13	42.15	-4	1,716	-0.23%
2018/05/17	1	41.60	1	41.65	41.50	0	1,635	0.00%
2018/05/16	2	41.40	3	41.15	41.40	-1	1,581	-0.06%
2018/05/15	0	0.00	12	40.64	40.80	-12	1,531	-0.78%
2018/05/14	0	0.00	1	40.10	40.15	-1	1,561	-0.06%
2018/05/09	0	0.00	1	39.95	40.00	-1	1,648	-0.06%
2018/05/07	1	39.80	0	0.00	39.80	1	1,776	0.06%
2018/05/03	1	40.00	0	0.00	40.05	1	1,950	0.05%
2018/04/25	3	39.77	1	39.70	39.75	2	2,310	0.09%
2018/04/23	0	0.00	6	40.28	40.35	-6	2,336	-0.26%
2018/04/20	1	39.95	0	0.00	40.00	1	2,336	0.04%
2018/04/17	4	39.45	1	39.60	39.55	3	2,477	0.12%
2018/04/12	4	39.50	2	39.58	39.65	2	2,594	0.08%
2018/04/11	2	40.05	5	40.08	39.90	-3	2,618	-0.11%
2018/04/10	0	0.00	6	39.75	39.80	-6	2,618	-0.23%
2018/04/09	0	0.00	15	39.56	39.60	-15	2,699	-0.56%
2018/04/03	1	38.85	0	0.00	38.80	1	2,702	0.04%
2018/04/02	0	0.00	1	39.10	38.95	-1	2,717	-0.04%
2018/03/30	0	0.00	14	39.10	39.25	-14	2,710	-0.52%
2018/03/28	0	0.00	9	38.45	38.35	-9	2,679	-0.34%
2018/03/27	5	38.45	18	38.45	38.45	-13	2,678	-0.49%
2018/03/26	1	38.15	0	0.00	38.30	1	2,698	0.04%
2018/03/23	7	38.32	0	0.00	38.30	7	2,691	0.26%
2018/03/20	0	0.00	3	38.93	39.05	-3	2,770	-0.11%
2018/03/19	2	38.80	0	0.00	38.85	2	2,798	0.07%
2018/03/16	6	38.78	0	0.00	38.65	6	2,839	0.21%
2018/03/15	4	38.91	0	0.00	38.85	4	2,811	0.14%
2018/03/13	9	38.90	0	0.00	38.90	9	2,913	0.31%
2018/03/12	9	38.93	0	0.00	39.00	9	2,942	0.31%
2018/03/09	10	38.90	6	39.09	39.00	4	2,971	0.13%
2018/03/05	1	38.55	2	38.50	38.30	-1	4,182	-0.02%
2018/03/02	1	38.50	0	0.00	38.60	1	4,221	0.02%
2018/03/01	8	38.63	1	38.60	38.70	7	4,261	0.16%
2018/02/27	2	38.90	0	0.00	38.95	2	4,290	0.05%
2018/02/26	0	0.00	4	39.05	39.00	-4	4,291	-0.09%
2018/02/23	2	38.60	13	38.70	38.65	-11	4,278	-0.26%
2018/02/22	1	38.35	0	0.00	38.40	1	4,279	0.02%
2018/02/21	17	38.41	0	0.00	38.45	17	4,308	0.39%
2018/02/12	7	38.00	7	38.35	38.30	0	4,320	0.00%
2018/02/08	0	0.00	6	38.23	38.20	-6	4,335	-0.14%
2018/02/07	1	38.55	2	38.25	38.10	-1	4,402	-0.02%
2018/02/06	10	38.09	0	0.00	38.20	10	4,434	0.23%
2018/02/05	2	39.08	1	39.20	39.00	1	4,345	0.02%
2018/02/02	2	39.65	0	0.00	39.55	2	4,309	0.05%
2018/02/01	3	40.03	0	0.00	39.95	3	4,296	0.07%
2018/01/31	3	39.98	1	39.95	40.00	2	4,281	0.05%
2018/01/30	5	40.59	0	0.00	40.10	5	4,243	0.12%
2018/01/29	10	41.05	29	40.93	41.05	-19	4,180	-0.45%
2018/01/26	1	40.10	4	40.40	40.65	-3	4,100	-0.07%
2018/01/25	0	0.00	4	40.30	40.10	-4	4,014	-0.10%
2018/01/23	21	40.10	6	40.37	40.05	15	3,925	0.38%
2018/01/22	16	40.17	12	40.24	40.30	4	3,852	0.10%
2018/01/18	2	39.70	2	39.95	39.65	0	3,666	0.00%
2018/01/17	2	39.80	6	39.73	39.85	-4	3,646	-0.11%
2018/01/16	0	39.95	3	39.90	39.80	-3	3,632	-0.08%
2018/01/15	3	39.90	4	40.14	39.90	-1	3,618	-0.03%
2018/01/12	3	40.07	4	39.95	39.65	-1	3,590	-0.03%
2018/01/11	1	39.20	1	39.45	39.50	0	3,505	0.00%
2018/01/10	1	39.55	0	0.00	39.60	1	3,502	0.03%
2018/01/09	6	39.53	2	39.53	39.60	4	3,479	0.11%
2018/01/08	5	39.23	1	39.25	39.00	4	3,443	0.12%
2018/01/05	0	0.00	6	39.89	39.35	-6	3,404	-0.18%
2018/01/04	10	39.35	5	39.65	39.25	5	3,396	0.15%
2018/01/03	12.1	39.50	1	40.00	39.60	11.1	3,386	0.33%