富邦金 (2881)-土銀-彰化券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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－土銀-彰化券商分點個股進出

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

土銀-彰化券商分點個股進出
土銀-彰化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
2024/12/09	0	0.00	1	92.10	91.50	-1	18,901	-0.01%
2024/12/06	0	0.00	2	91.95	92.00	-2	19,361	-0.01%
2024/12/05	0	0.00	1	91.00	91.30	-1	19,308	-0.01%
2024/12/04	0	0.00	1	90.50	90.60	-1	19,479	-0.01%
2024/12/03	0	0.00	0.1	90.60	90.90	-0.1	19,903	0.00%
2024/11/29	3	88.13	0	0.00	88.00	3	20,072	0.01%
2024/11/28	0	0.00	0.2	89.10	88.90	-0.2	20,202	0.00%
2024/11/27	1	89.40	0	0.00	88.80	1	20,230	0.00%
2024/11/26	1	89.60	0	0.00	90.10	1	20,064	0.00%
2024/11/25	0.2	90.20	0	0.00	90.50	0.2	20,113	0.00%
2024/11/22	0	0.00	2	90.30	89.30	-2	20,004	-0.01%
2024/11/21	1.2	89.48	1.1	89.50	89.30	0.1	19,779	0.00%
2024/11/19	0.4	90.30	0	0.00	91.40	0.4	19,195	0.00%
2024/11/18	1	89.60	10	89.50	89.80	-9	19,010	-0.05%
2024/11/15	0.7	91.00	0.5	91.90	91.00	0.2	18,924	0.00%
2024/11/14	1	90.40	0	0.00	90.30	1	19,385	0.01%
2024/11/13	2	90.75	0	0.00	91.00	2	19,364	0.01%
2024/11/11	1	91.90	0	0.00	91.70	1	19,260	0.01%
2024/11/08	5	92.60	2	92.70	92.90	3	19,387	0.02%
2024/11/06	0	0.00	0.2	91.90	91.40	-0.2	19,744	0.00%
2024/11/05	0	0.00	1.7	92.06	92.30	-1.7	19,929	-0.01%
2024/11/01	3	89.27	0	0.00	90.40	3	20,761	0.01%
2024/10/30	1	90.90	2	90.80	90.80	-1	20,654	0.00%
2024/10/29	2	91.00	0	0.00	91.60	2	20,802	0.01%
2024/10/28	0	0.00	1	92.00	91.90	-1	20,934	0.00%
2024/10/22	0	0.00	1	92.10	93.30	-1	21,571	0.00%
2024/10/21	2	91.70	0.1	91.50	90.90	1.9	21,814	0.01%
2024/10/18	0	0.00	4	93.10	93.20	-4	22,227	-0.02%
2024/10/16	3	90.83	0	0.00	90.30	3	22,691	0.01%
2024/10/15	11	91.65	1	91.50	91.90	10	22,761	0.04%
2024/10/11	0.5	90.90	0	0.00	90.70	0.5	23,459	0.00%
2024/10/04	1	89.80	0	0.00	90.10	1	24,759	0.00%
2024/10/01	0	0.00	5	89.90	90.70	-5	24,857	-0.02%
2024/09/30	3	90.60	0	0.00	90.40	3	24,899	0.01%
2024/09/24	0	0.00	2	92.05	92.60	-2	25,081	-0.01%
2024/09/23	0	0.00	1	90.60	91.90	-1	24,959	0.00%
2024/09/20	0.1	89.60	0	0.00	90.80	0.1	24,779	0.00%
2024/09/19	1	89.50	0	0.00	89.30	1	24,364	0.00%
2024/09/16	0	0.00	12	86.70	86.80	-12	24,356	-0.05%
2024/09/12	0	0.00	0.1	86.10	85.80	-0.1	24,581	0.00%
2024/09/11	1	85.40	0	0.00	85.50	1	24,518	0.00%
2024/09/10	1	86.60	1	87.40	86.40	0	24,405	0.00%
2024/09/09	20.4	85.84	0	0.00	86.00	20.4	24,202	0.08%
2024/09/06	0	0.00	1	92.70	92.50	-1	23,818	0.00%
2024/09/05	0	0.00	0.1	92.80	92.30	-0.1	23,891	0.00%
2024/09/04	4	90.40	2	91.40	90.50	2	23,916	0.01%
2024/09/03	0	0.00	0.8	93.60	93.70	-0.8	23,666	0.00%
2024/09/02	0	0.00	1	94.20	94.00	-1	23,793	0.00%
2024/08/26	0	0.00	1	91.70	91.90	-1	23,570	0.00%
2024/08/23	0.5	88.80	0	0.00	89.00	0.5	23,443	0.00%
2024/08/20	0.3	88.90	10	88.60	88.80	-9.7	23,578	-0.04%
2024/08/19	1	90.60	0	0.00	90.00	1	23,460	0.00%
2024/08/16	0	0.00	1.5	92.17	92.40	-1.5	23,206	-0.01%
2024/08/14	0	0.00	0.7	89.00	89.30	-0.7	22,604	0.00%
2024/08/12	0.1	86.90	0	0.00	86.80	0.1	23,115	0.00%
2024/08/09	2	86.55	0	0.00	86.00	2	23,645	0.01%
2024/08/08	12	83.23	0	0.00	83.10	12	23,424	0.05%
2024/08/07	2	82.60	10	81.40	82.60	-8	23,402	-0.03%
2024/08/06	0	0.00	1.5	80.17	80.70	-1.5	23,694	-0.01%
2024/08/05	1.2	82.20	5	80.50	79.00	-3.9	23,480	-0.02%
2024/08/02	0.4	86.37	0	0.00	86.90	0.4	22,894	0.00%
2024/07/31	0	0.00	1	88.50	88.20	-1	22,727	0.00%
2024/07/29	0	0.00	20	87.20	87.20	-20	22,530	-0.09%
2024/07/26	5	84.90	0	0.00	84.90	5	22,333	0.02%
2024/07/23	5.2	85.09	2.4	85.32	85.50	2.8	22,420	0.01%
2024/07/22	1.1	84.32	10	83.56	82.60	-9	22,386	-0.04%
2024/07/19	1	85.30	0	0.00	86.10	1	21,848	0.00%
2024/07/18	1	89.60	5	89.92	89.90	-4	21,122	-0.02%
2024/07/17	0	0.00	20	92.00	91.00	-20	20,524	-0.10%
2024/07/16	0	0.00	20	91.00	91.70	-20	20,248	-0.10%
2024/07/11	1.5	92.87	60	92.60	92.40	-58.5	19,740	-0.30%
2024/07/10	0	0.00	72	89.11	89.10	-72	19,336	-0.37%
2024/07/09	17	85.84	1	86.40	86.00	16	18,931	0.08%
2024/07/05	0	0.00	70	84.76	84.90	-70	18,872	-0.37%
2024/07/04	0	0.00	1	83.50	83.70	-1	18,683	-0.01%
2024/07/03	0	0.00	1	83.10	83.30	-1	18,577	-0.01%
2024/07/02	0	0.00	56	81.04	81.00	-56	18,231	-0.31%
2024/07/01	0	0.00	1.5	80.13	80.40	-1.5	18,105	-0.01%
2024/06/28	0	0.00	3	78.97	79.30	-3	17,915	-0.02%
2024/06/24	1	78.00	0	0.00	78.10	1	17,366	0.01%
2024/06/20	8	77.58	0	0.00	78.00	8	17,088	0.05%
2024/06/17	1	76.00	0.1	76.00	76.00	0.9	17,240	0.01%
2024/06/14	0.2	76.60	0	0.00	76.90	0.2	17,282	0.00%
2024/06/12	0.1	76.00	0.1	76.30	76.00	0	17,691	0.00%
2024/06/05	0	0.00	1	73.90	74.00	-1	17,547	-0.01%
2024/06/04	1	73.20	0	0.00	73.60	1	17,719	0.01%
2024/05/29	1	72.40	0	0.00	72.40	1	17,207	0.01%
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/22	10	72.90	0	0.00	73.50	10	16,921	0.06%
2024/05/21	2	72.75	0	0.00	72.90	2	16,866	0.01%
2024/05/20	1	73.70	0	0.00	73.80	1	16,774	0.01%
2024/05/16	0	0.00	2	75.40	73.90	-2	16,559	-0.01%
2024/05/15	0	0.00	9.5	73.47	73.80	-9.5	16,076	-0.06%
2024/05/13	1	71.30	0	0.00	71.50	1	15,535	0.01%
2024/05/10	0	0.00	4	71.30	71.80	-4	15,359	-0.03%
2024/05/09	1	70.20	2	70.35	69.90	-1	14,925	-0.01%
2024/05/06	0.1	69.20	1	69.90	70.00	-1	14,722	-0.01%
2024/04/26	0	0.00	0.2	67.60	67.60	-0.2	14,280	0.00%
2024/04/25	0.2	66.40	0	0.00	66.40	0.2	14,183	0.00%
2024/04/22	0	0.00	0.2	65.50	66.20	-0.2	14,818	0.00%
2024/04/19	0.2	64.80	0	0.00	65.00	0.2	14,682	0.00%
2024/04/18	0	0.00	0.4	66.50	66.30	-0.4	14,312	0.00%
2024/04/17	3	66.40	0	0.00	66.00	3	14,158	0.02%
2024/04/16	0.4	66.00	0	0.00	65.70	0.4	14,009	0.00%
2024/04/12	0.5	67.90	0	0.00	67.80	0.5	13,827	0.00%
2024/04/10	0.1	69.70	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	0.00	1	69.90	70.00	-1	13,590	-0.01%
2024/04/03	2	69.20	0	0.00	68.60	2	13,479	0.01%
2024/03/25	2	69.20	0	0.00	69.00	2	13,373	0.01%
2024/03/22	3	69.63	0	0.00	69.60	3	13,255	0.02%
2024/03/21	0	0.00	3.2	70.34	70.70	-3.2	13,122	-0.02%
2024/03/15	1	69.60	0	0.00	69.60	1	13,747	0.01%
2024/03/13	2	69.50	0	69.40	69.90	2	13,016	0.02%
2024/03/12	0	0.00	6.1	69.65	69.70	-6.1	13,025	-0.05%
2024/03/08	1	68.90	1	68.70	69.20	0	12,838	0.00%
2024/03/04	1	67.50	0	0.00	67.40	1	12,816	0.01%
2024/03/01	1	67.60	0	0.00	67.40	1	12,878	0.01%
2024/02/26	0	0.00	1	66.80	66.90	-1	12,529	-0.01%
2024/02/21	1.1	66.28	0	0.00	66.30	1.1	13,007	0.01%
2024/02/20	0	0.00	0.1	66.00	66.50	-0.1	13,092	0.00%
2024/02/19	0	0.00	5.3	66.00	66.10	-5.3	13,089	-0.04%
2024/02/16	0	0.00	7.2	65.51	65.90	-7.2	13,316	-0.05%
2024/02/15	0	0.00	3	65.53	65.30	-3	13,218	-0.02%
2024/02/01	0	0.00	10	64.70	64.80	-10	12,788	-0.08%
2024/01/30	2	64.60	0	0.00	64.30	2	12,664	0.02%
2024/01/29	4	64.75	0	0.00	64.80	4	12,620	0.03%
2024/01/25	0	0.00	2	64.45	64.60	-2	12,627	-0.02%
2024/01/19	4	62.40	0	0.00	63.00	4	12,624	0.03%
2024/01/17	0.7	62.80	0	0.00	62.30	0.7	12,378	0.01%
2024/01/16	0.2	63.30	0	0.00	63.20	0.2	12,011	0.00%
2024/01/09	2	64.00	0	0.00	64.00	2	12,669	0.02%
2024/01/08	1	64.10	0	0.00	64.10	1	12,707	0.01%
2024/01/03	1	63.60	0	0.00	63.70	1	12,742	0.01%
2024/01/02	1	64.30	0	0.00	64.60	1	12,604	0.01%
2023/12/29	1	64.50	0	0.00	64.80	1	12,693	0.01%
2023/12/28	1	64.50	0	0.00	64.90	1	12,834	0.01%
2023/12/27	0	0.00	0.3	64.30	64.60	-0.3	12,812	0.00%
2023/12/21	1	63.50	0	0.00	63.40	1	13,057	0.01%
2023/12/19	0	0.00	1	63.90	63.90	-1	13,026	-0.01%
2023/12/12	2	62.80	2	62.80	63.10	0	11,987	0.00%
2023/12/07	1	63.10	0	0.00	63.20	1	11,888	0.01%
2023/12/06	2	63.80	0	0.00	63.80	2	11,678	0.02%
2023/11/30	0	0.00	2	63.95	64.40	-2	11,635	-0.02%
2023/11/24	2	64.00	0	0.00	63.90	2	11,496	0.02%
2023/11/22	1	64.50	0	0.00	64.60	1	11,573	0.01%
2023/11/21	0	0.00	12.2	64.51	64.90	-12.2	11,556	-0.11%
2023/11/20	0	0.00	0.3	63.20	63.50	-0.3	11,121	0.00%
2023/11/15	0	0.00	5	62.34	62.70	-5	10,849	-0.05%
2023/11/14	0.1	61.70	0	0.00	61.70	0.1	10,586	0.00%
2023/11/09	0	0.00	10	61.50	61.70	-10	11,043	-0.09%
2023/11/08	1	61.30	0	0.00	61.70	1	11,345	0.01%
2023/11/02	0	0.00	1.7	60.62	60.90	-1.7	11,606	-0.01%
2023/10/31	0.7	60.10	0	0.00	60.10	0.7	11,596	0.01%
2023/10/25	0	0.00	1	60.20	60.00	-1	12,502	-0.01%
2023/10/24	1	59.60	0	0.00	59.90	1	12,831	0.01%
2023/10/23	2.4	60.07	0	0.00	59.90	2.4	12,972	0.02%
2023/10/20	1.3	59.82	0	0.00	60.70	1.3	12,837	0.01%
2023/10/19	0	0.00	1	61.20	61.00	-1	12,622	-0.01%
2023/10/17	0	0.00	1	61.30	61.30	-1	12,598	-0.01%
2023/10/05	0	0.00	0.7	60.60	60.50	-0.7	14,091	0.00%
2023/10/04	0.7	59.90	0	0.00	59.70	0.7	14,204	0.00%
2023/09/22	2	61.10	0	0.00	61.00	2	14,276	0.01%
2023/09/20	0.1	62.10	0	0.00	62.10	0.1	14,145	0.00%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/14	1	62.80	0	0.00	62.90	1	14,131	0.01%
2023/09/08	1	61.40	0	0.00	61.80	1	14,636	0.01%
2023/09/01	0	0.00	1	64.90	64.80	-1	15,252	-0.01%
2023/08/31	5	64.30	0	0.00	63.60	5	15,202	0.03%
2023/08/25	0.1	62.90	0	0.00	62.80	0.1	15,792	0.00%
2023/08/21	0	0.00	20	63.00	63.10	-20	16,090	-0.12%
2023/08/15	1	63.40	0.2	63.50	63.50	0.8	16,282	0.01%
2023/08/14	1	63.90	0	0.00	63.90	1	16,421	0.01%
2023/08/11	0.8	65.50	1	65.50	65.40	-0.2	16,400	0.00%
2023/08/08	0	65.50	0	0.00	65.20	0	16,380	0.00%
2023/08/02	1	65.20	0	0.00	65.10	1	16,297	0.01%
2023/07/24	0	0.00	1	62.60	62.60	-1	15,005	-0.01%
2023/07/21	0	0.00	0.2	63.10	63.00	-0.2	15,021	0.00%
2023/07/20	1	63.60	0	0.00	63.50	1	14,889	0.01%
2023/07/19	0	0.00	1	65.70	64.80	-1	14,630	-0.01%
2023/07/18	1	65.50	0	0.00	65.60	1	14,191	0.01%
2023/07/17	0	0.00	5	65.00	65.00	-5	13,720	-0.04%
2023/07/14	1	62.30	1	62.40	62.50	0	13,211	0.00%
2023/07/13	0	0.00	3	61.70	61.70	-3	13,027	-0.02%
2023/07/12	3	62.00	0	0.00	62.00	3	12,912	0.02%
2023/07/11	0	0.00	2	61.50	61.40	-2	12,824	-0.02%
2023/07/10	0	0.00	1	60.70	60.20	-1	12,675	-0.01%
2023/07/07	6	59.92	2	60.00	60.00	4	12,651	0.03%
2023/07/05	1	61.00	0	0.00	61.00	1	12,260	0.01%
2023/07/04	0	0.00	1	61.10	60.90	-1	12,220	-0.01%
2023/06/30	5	60.80	0	0.00	60.80	5	12,278	0.04%
2023/06/26	20	60.88	0	0.00	60.80	20	11,997	0.17%
2023/06/19	0.4	60.90	0	0.00	61.30	0.4	12,081	0.00%
2023/06/16	10	61.35	0	0.00	61.10	10	12,007	0.08%
2023/06/15	5	61.50	0	0.00	61.60	5	11,954	0.04%
2023/06/09	0	0.00	0.4	61.30	61.20	-0.4	12,360	0.00%
2023/05/26	2	60.50	0	0.00	60.50	2	11,608	0.02%
2023/05/22	1	61.70	0	0.00	61.70	1	11,417	0.01%
2023/05/19	0	0.00	10	61.50	61.60	-10	11,470	-0.09%
2023/05/08	0	0.00	1.2	59.22	59.40	-1.2	10,733	-0.01%
2023/04/28	0	0.00	1.3	59.01	59.00	-1.3	11,833	-0.01%
2023/04/26	0.3	57.50	0	0.00	57.80	0.3	11,935	0.00%
2023/04/13	0	0.00	1	57.60	57.40	-1	12,353	-0.01%
2023/04/12	0	0.00	2	57.15	57.30	-2	12,300	-0.02%
2023/03/30	2	56.50	0	0.00	56.80	2	12,212	0.02%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	0.1	56.23	0	0.00	56.30	0.1	12,707	0.00%
2023/03/24	0	0.00	1	56.40	56.30	-1	13,079	-0.01%
2023/03/21	1	55.30	0	0.00	55.30	1	13,028	0.01%
2023/03/17	1	55.60	1	55.90	55.50	0	13,148	0.00%
2023/03/16	5	55.36	0	0.00	55.10	5	13,023	0.04%
2023/03/15	1	56.70	0	0.00	56.50	1	12,799	0.01%
2023/03/13	0.2	57.90	0	0.00	57.70	0.2	12,695	0.00%
2023/03/10	1	58.50	0	0.00	58.30	1	12,600	0.01%
2023/03/08	1	59.80	0	0.00	60.00	1	13,017	0.01%
2023/03/07	0	0.00	1	59.80	59.80	-1	13,258	-0.01%
2023/03/06	1	59.70	0	0.00	60.00	1	13,412	0.01%
2023/03/03	0	0.00	1	59.60	59.50	-1	13,565	-0.01%
2023/02/20	1	60.70	0	0.00	60.70	1	13,746	0.01%
2023/02/17	0	0.00	2.6	60.10	60.30	-2.6	13,818	-0.02%
2023/02/16	0	0.00	3.1	59.70	59.40	-3.1	13,941	-0.02%
2023/02/14	0	0.00	2	60.10	60.10	-2	14,414	-0.01%
2023/02/10	0	0.00	0.1	58.80	58.90	-0.1	14,442	0.00%
2023/02/07	1.1	59.61	0	0.00	59.40	1.1	14,443	0.01%
2023/02/06	4.1	59.30	0	0.00	59.40	4.1	14,380	0.03%
2023/02/03	1	59.90	0.5	60.10	59.80	0.5	14,258	0.00%
2023/02/02	1	60.00	0	0.00	60.50	1	14,283	0.01%
2023/01/31	1.1	60.49	0	0.00	60.20	1.1	14,018	0.01%
2023/01/17	0	0.00	1	59.60	59.80	-1	13,454	-0.01%
2023/01/12	1	58.70	0	0.00	58.90	1	13,367	0.01%
2023/01/11	0	0.00	2	58.20	58.10	-2	13,519	-0.01%
2023/01/05	0	0.00	1	57.80	58.50	-1	13,640	-0.01%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/26	0	0.00	4	56.90	56.80	-4	14,274	-0.03%
2022/12/23	0	0.00	2	56.70	56.70	-2	14,784	-0.01%
2022/12/22	2	56.50	0	0.00	56.80	2	15,006	0.01%
2022/12/20	4	55.40	0	0.00	56.20	4	15,379	0.03%
2022/12/16	2	56.30	0	0.00	56.10	2	15,360	0.01%
2022/12/15	1	57.00	0	0.00	57.30	1	15,307	0.01%
2022/12/13	0	0.00	2	57.40	57.60	-2	15,523	-0.01%
2022/12/09	0	0.00	2	57.60	57.50	-2	15,492	-0.01%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/07	1.2	58.33	0	0.00	58.20	1.2	15,569	0.01%
2022/12/06	0	0.00	1	58.50	58.40	-1	15,598	-0.01%
2022/11/30	0.8	59.40	17	60.62	60.80	-16.3	15,651	-0.10%
2022/11/29	3	59.03	0	0.00	59.60	3	15,187	0.02%
2022/11/28	0	0.00	0.4	57.90	57.90	-0.4	14,933	0.00%
2022/11/25	0	0.00	18.6	57.98	57.90	-18.6	14,874	-0.12%
2022/11/23	0	0.00	6	56.52	57.10	-6	14,784	-0.04%
2022/11/21	0	0.00	1	55.50	55.50	-1	14,781	-0.01%
2022/11/18	1	55.20	10	55.52	55.30	-9	14,865	-0.06%
2022/11/17	1	54.80	0	0.00	55.50	1	14,939	0.01%
2022/11/16	1.4	55.50	0	0.00	55.50	1.4	15,000	0.01%
2022/11/15	2	56.05	1	56.40	56.40	1	14,972	0.01%
2022/11/14	0	0.00	2	56.00	56.30	-2	14,896	-0.01%
2022/11/09	0	0.00	27.9	53.74	53.70	-27.9	14,324	-0.19%
2022/11/08	1	53.10	0	0.00	53.20	1	14,272	0.01%
2022/11/07	0.1	52.00	0	0.00	52.80	0.1	14,314	0.00%
2022/11/01	2	51.90	0	0.00	52.00	2	14,820	0.01%
2022/10/31	1	51.80	0.2	51.50	51.00	0.9	15,003	0.01%
2022/10/24	1	50.00	2	50.00	49.80	-1	15,418	-0.01%
2022/10/20	0.4	50.20	9	49.30	49.95	-8.6	16,274	-0.05%
2022/10/19	9	50.80	0	0.00	50.40	9	16,593	0.05%
2022/10/17	2	48.25	2	47.85	48.70	0	16,711	0.00%
2022/10/14	0	0.00	1	48.60	48.45	-1	16,847	-0.01%
2022/10/13	10.3	48.22	0.1	48.40	48.15	10.2	17,060	0.06%
2022/10/11	1	49.70	0	0.00	49.50	1	17,391	0.01%
2022/10/06	0	0.00	5	50.70	50.70	-5	17,702	-0.03%
2022/10/05	12	50.42	1	50.60	50.60	11	17,977	0.06%
2022/10/04	5	49.30	0	0.00	49.45	5	18,198	0.03%
2022/10/03	2	49.33	0	0.00	48.90	2	18,097	0.01%
2022/09/30	0.4	50.10	190	49.98	49.90	-189.6	18,121	-1.05%	大賣/鉅額交易
2022/09/28	2.4	50.58	9	50.50	50.10	-6.6	17,904	-0.04%
2022/09/27	1	52.10	0	0.00	51.90	1	17,867	0.01%
2022/09/26	1.4	53.10	5	52.70	52.90	-3.6	17,813	-0.02%
2022/09/23	2.1	54.00	0	0.00	53.80	2.1	17,932	0.01%
2022/09/22	2	53.35	1	54.40	54.40	1	18,087	0.01%
2022/09/21	5	57.00	0	0.00	56.50	5	17,955	0.03%
2022/09/20	0	0.00	0.6	57.20	56.90	-0.6	17,821	0.00%
2022/09/15	2	56.90	0	0.00	56.80	2	17,757	0.01%
2022/09/14	0.4	56.80	0	0.00	56.70	0.4	17,795	0.00%
2022/09/13	1	57.50	0	0.00	57.70	1	17,951	0.01%
2022/09/12	4	57.28	0	0.00	57.30	4	18,122	0.02%
2022/09/08	0	0.00	1	56.40	56.50	-1	18,203	-0.01%
2022/09/07	181.4	56.80	0	0.00	56.10	181.4	18,272	0.99%	大買/鉅額交易
2022/09/02	0	0.00	1	56.80	56.60	-1	18,653	-0.01%
2022/09/01	11	56.86	0	0.00	57.10	11	18,831	0.06%
2022/08/30	1.5	57.47	1	57.30	57.30	0.5	18,747	0.00%
2022/08/29	1	57.40	0	0.00	57.60	1	18,924	0.01%
2022/08/24	13	58.20	0	0.00	58.30	13	19,096	0.07%
2022/08/23	1.3	58.25	0	0.00	58.20	1.3	20,315	0.01%
2022/08/22	4.5	58.98	0	0.00	58.80	4.5	20,608	0.02%
2022/08/18	1	60.00	0	0.00	60.00	1	21,181	0.00%
2022/08/17	20	60.20	0	0.00	60.50	20	21,624	0.09%
2022/08/16	4	60.10	5	59.90	60.00	-1	21,915	0.00%
2022/08/15	2	60.10	1	60.40	60.10	1	22,460	0.00%
2022/08/12	1	60.00	1	60.00	60.00	0	22,599	0.00%
2022/08/11	0.6	60.02	10	59.90	59.90	-9.4	22,914	-0.04%
2022/08/10	2	58.20	1	58.20	58.20	1	23,040	0.00%
2022/08/09	1	58.10	0	0.00	57.90	1	23,536	0.00%
2022/08/08	0	0.00	2.1	58.06	58.10	-2.1	24,189	-0.01%
2022/08/05	1	56.90	1.3	56.56	57.00	-0.3	24,727	0.00%
2022/08/04	1	55.90	2	56.50	56.00	-1	25,216	0.00%
2022/08/03	2.1	55.81	1	56.70	56.60	1.1	25,415	0.00%
2022/08/02	1	55.80	2	56.70	56.60	-1	25,976	0.00%
2022/08/01	0	0.00	2	56.65	56.60	-2	26,481	-0.01%
2022/07/29	5.1	56.06	0	0.00	56.10	5.1	27,374	0.02%
2022/07/28	0.1	56.80	0	0.00	56.30	0.1	27,378	0.00%
2022/07/27	5.3	54.82	0	0.00	55.30	5.3	27,223	0.02%
2022/07/26	3	59.20	0	0.00	59.20	3	26,627	0.01%
2022/07/21	1	57.90	1	58.30	58.40	0	26,216	0.00%
2022/07/19	1	58.70	0	0.00	58.60	1	26,050	0.00%
2022/07/18	0	0.00	1	58.20	59.60	-1	25,942	0.00%
2022/07/15	27	57.49	0	0.00	57.30	27	25,728	0.10%
2022/07/14	0.3	58.50	0	0.00	58.30	0.3	25,586	0.00%
2022/07/13	0	0.00	5	58.40	58.70	-5	25,488	-0.02%
2022/07/12	13	56.62	0	0.00	55.80	13	25,377	0.05%
2022/07/07	6	58.05	8	58.83	59.20	-2	24,927	-0.01%
2022/07/06	3	59.03	0	0.00	58.20	3	24,827	0.01%
2022/07/05	0	0.00	8	59.89	60.30	-8	24,783	-0.03%
2022/07/04	2	57.70	0	0.00	57.90	2	24,607	0.01%
2022/07/01	6	59.22	5	59.00	58.30	1	24,789	0.00%
2022/06/29	1	60.60	1	61.10	60.80	0	24,593	0.00%
2022/06/27	0	0.00	0.1	62.60	61.90	-0.1	24,701	0.00%
2022/06/24	0	0.00	4	61.70	61.90	-4	24,659	-0.02%
2022/06/22	0.5	62.30	0	0.00	61.70	0.5	24,595	0.00%
2022/06/21	0	0.00	1	61.00	63.20	-1	24,682	0.00%
2022/06/20	1	60.50	0	0.00	60.20	1	24,679	0.00%
2022/06/17	0.1	61.20	0	0.00	60.80	0.1	24,543	0.00%
2022/06/16	0	0.00	1	61.70	61.90	-1	24,428	0.00%
2022/06/13	2	61.80	0	0.00	61.80	2	24,582	0.01%
2022/06/07	2	63.50	5	63.60	63.40	-3	24,563	-0.01%
2022/06/02	0.2	63.90	0	0.00	63.70	0.2	25,130	0.00%
2022/05/31	0	0.00	1	63.70	64.10	-1	25,952	0.00%
2022/05/30	19	62.84	0	0.00	63.20	19	24,693	0.08%
2022/05/27	3	60.73	0	0.00	61.30	3	24,505	0.01%
2022/05/26	1	59.80	10	60.30	59.70	-9	24,455	-0.04%
2022/05/25	20.1	59.45	0	0.00	59.50	20.1	24,745	0.08%
2022/05/23	1	60.50	0	0.00	60.50	1	24,463	0.00%
2022/05/20	0	0.00	1	61.90	61.80	-1	24,138	0.00%
2022/05/19	14	61.84	0	0.00	61.60	14	23,987	0.06%
2022/05/18	1.5	62.97	15	63.58	63.70	-13.5	23,626	-0.06%
2022/05/17	1	61.80	0	0.00	61.60	1	23,407	0.00%
2022/05/16	1	61.50	1	61.60	62.40	0	23,070	0.00%
2022/05/12	14	64.59	0	0.00	63.30	14	22,023	0.06%
2022/05/11	11	66.10	0	0.00	66.20	11	21,432	0.05%
2022/05/10	2	66.85	0	0.00	67.10	2	21,167	0.01%
2022/05/09	9	68.97	1	69.10	67.80	8	20,607	0.04%
2022/05/06	12.4	70.90	5	70.90	71.30	7.4	20,087	0.04%
2022/04/28	3	72.90	10	72.90	73.40	-7	20,493	-0.03%
2022/04/27	2	73.60	0	0.00	73.20	2	20,536	0.01%
2022/04/22	1	73.80	0	0.00	75.90	1	20,641	0.00%
2022/04/19	1	74.10	0	0.00	73.50	1	22,024	0.00%
2022/04/12	5	75.70	0	0.00	75.80	5	23,389	0.02%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	3	77.00	0	0.00	76.00	3	23,325	0.01%
2022/04/06	1	76.80	0	0.00	77.50	1	23,191	0.00%
2022/04/01	0	0.00	12	76.94	77.10	-12	23,165	-0.05%
2022/03/31	1	76.30	1	76.10	76.50	0	22,973	0.00%
2022/03/30	0	0.00	3	76.07	76.10	-3	22,906	-0.01%
2022/03/28	1	74.70	2	74.95	75.10	-1	22,732	0.00%
2022/03/24	3	74.87	0	0.00	75.50	3	22,799	0.01%
2022/03/23	0	0.00	2	76.20	75.90	-2	24,044	-0.01%
2022/03/18	4	75.40	0	0.00	74.30	4	23,722	0.02%
2022/03/17	1	74.60	0	0.00	74.80	1	23,610	0.00%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	0.5	72.60	1	72.40	72.70	-0.5	23,502	0.00%
2022/03/10	0	0.00	2	73.85	73.80	-2	23,731	-0.01%
2022/03/09	2	71.65	0	0.00	71.70	2	23,650	0.01%
2022/03/08	2	70.35	0	0.00	70.60	2	23,509	0.01%
2022/03/07	11	71.69	0	0.00	71.70	11	22,942	0.05%
2022/03/04	4	74.60	0	0.00	74.40	4	22,811	0.02%
2022/03/02	0.1	75.70	0	0.00	75.60	0.1	23,078	0.00%
2022/02/25	3	75.00	0	0.00	75.10	3	22,848	0.01%
2022/02/24	1.5	75.93	1	75.70	75.90	0.5	22,426	0.00%
2022/02/23	0	0.00	5.5	76.71	76.50	-5.5	22,153	-0.02%
2022/02/22	2	76.30	0	0.00	76.50	2	22,435	0.01%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/15	1	76.90	0	0.00	76.60	1	23,115	0.00%
2022/02/07	5	75.30	0	0.00	77.10	5	23,051	0.02%
2022/01/26	5	75.80	0	0.00	75.60	5	22,821	0.02%
2022/01/25	8	75.61	5	75.20	75.50	3	23,018	0.01%
2022/01/21	2	76.85	0	0.00	76.70	2	23,084	0.01%
2022/01/20	1	78.10	0	0.00	78.30	1	22,715	0.00%
2022/01/19	0.5	79.20	0	0.00	78.80	0.5	22,644	0.00%
2022/01/18	0	0.00	1	79.40	79.40	-1	22,617	0.00%
2022/01/17	4	78.70	0	0.00	78.90	4	22,492	0.02%
2022/01/14	7	80.09	0	0.00	80.40	7	22,259	0.03%
2022/01/12	6	79.90	0	0.00	80.00	6	21,365	0.03%
2022/01/11	4	76.80	6	78.80	79.90	-2	20,931	-0.01%
2022/01/10	4	75.80	3	76.30	76.40	1	19,839	0.01%
2022/01/05	1	75.50	1	75.50	75.70	0	19,602	0.00%
2022/01/03	3	75.60	0	0.00	75.30	3	19,625	0.02%
2021/12/30	1	76.40	1	76.50	76.30	0	19,745	0.00%
2021/12/29	0	0.00	2	76.35	76.60	-2	19,899	-0.01%
2021/12/24	0	0.00	0.1	75.10	75.20	-0.1	20,450	0.00%
2021/12/22	1	74.50	0	0.00	74.40	1	20,660	0.00%
2021/12/20	1	74.10	0	0.00	74.10	1	20,665	0.00%
2021/12/16	0	0.00	1	74.80	74.90	-1	19,329	-0.01%
2021/12/15	1.1	74.43	0	0.00	74.60	1.1	19,813	0.01%
2021/12/14	2	74.85	0	0.00	74.90	2	20,293	0.01%
2021/12/13	1	75.90	1	76.60	75.70	0	20,323	0.00%
2021/12/09	0.1	76.00	13	76.00	76.00	-12.9	20,596	-0.06%
2021/12/08	0	0.00	1	75.10	76.00	-1	21,110	0.00%
2021/12/03	2	74.05	0	0.00	73.90	2	21,114	0.01%
2021/12/02	1	73.70	0	0.00	73.70	1	21,136	0.00%
2021/12/01	0	0.00	1	74.20	74.10	-1	21,743	0.00%
2021/11/30	0.4	73.50	0	0.00	73.10	0.4	22,098	0.00%
2021/11/29	2	73.55	0	0.00	73.50	2	21,815	0.01%
2021/11/26	4	74.40	0	0.00	74.20	4	21,766	0.02%
2021/11/22	2	74.30	0	0.00	74.40	2	22,115	0.01%
2021/11/19	1	75.30	0	0.00	74.80	1	22,104	0.00%
2021/11/18	2	76.30	2	76.05	76.40	0	22,093	0.00%
2021/11/17	0	0.00	3	75.63	76.10	-3	22,097	-0.01%
2021/11/16	1	73.80	0	0.00	74.00	1	21,727	0.00%
2021/11/15	0	0.00	6	74.18	74.00	-6	21,793	-0.03%
2021/11/12	1	73.20	0	0.00	73.30	1	21,758	0.00%
2021/11/11	25	73.20	0	0.00	73.00	25	21,928	0.11%
2021/11/10	3	73.17	3	73.00	73.00	0	22,005	0.00%
2021/11/09	2	73.15	1	73.10	73.10	1	21,976	0.00%
2021/11/08	0	0.00	1	73.50	73.60	-1	22,005	0.00%
2021/11/02	0	0.00	1	72.50	72.60	-1	22,465	0.00%
2021/11/01	0	0.00	3	73.57	73.10	-3	22,134	-0.01%
2021/10/29	2	73.50	5	73.42	73.60	-3	21,917	-0.01%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0	0.00	0.5	75.50	75.50	-0.5	21,825	0.00%
2021/10/19	30	74.90	0	0.00	74.80	30	24,513	0.12%
2021/10/18	0	0.00	1	75.60	75.10	-1	25,018	0.00%
2021/10/14	0	0.00	1	75.10	74.40	-1	25,773	0.00%
2021/10/13	0	0.00	2	74.40	74.50	-2	26,599	-0.01%
2021/10/12	1	74.50	0	0.00	74.80	1	27,409	0.00%
2021/10/08	13	75.30	0	0.00	75.30	13	27,716	0.05%
2021/10/07	0	0.00	1	75.30	75.50	-1	28,192	0.00%
2021/10/05	4	73.60	0	0.00	73.80	4	29,237	0.01%
2021/10/01	1	75.90	2	75.80	75.40	-1	29,267	0.00%
2021/09/29	2	76.75	0	0.00	76.70	2	28,935	0.01%
2021/09/22	2	76.70	5	76.52	77.10	-3	29,044	-0.01%
2021/09/17	1	79.20	0	0.00	78.80	1	28,590	0.00%
2021/09/16	11	80.78	0	0.00	80.70	11	28,189	0.04%
2021/09/15	1	80.90	1	80.60	81.40	0	28,051	0.00%
2021/09/14	1	83.00	1	82.50	80.80	0	27,943	0.00%
2021/09/13	0	0.00	1	81.70	81.40	-1	27,843	0.00%
2021/09/10	0	0.00	1	77.60	77.60	-1	27,755	0.00%
2021/09/09	1	76.70	0	0.00	77.40	1	28,035	0.00%
2021/09/08	2	77.25	0	0.00	77.40	2	27,917	0.01%
2021/09/07	2	77.80	1	78.20	78.10	1	27,716	0.00%
2021/09/06	5	78.02	2	78.35	77.20	3	27,656	0.01%
2021/08/31	1	83.90	1	83.70	85.00	0	26,181	0.00%
2021/08/30	0	0.00	8	84.10	84.80	-8	25,889	-0.03%
2021/08/27	0	0.00	2	81.90	83.50	-2	25,694	-0.01%
2021/08/24	1	80.00	1	79.80	80.40	0	25,725	0.00%
2021/08/20	0	0.00	1	76.30	76.50	-1	25,472	0.00%
2021/08/17	1	77.30	0	0.00	78.20	1	26,016	0.00%
2021/08/16	0	0.00	1	76.80	76.50	-1	25,957	0.00%
2021/08/12	1	78.40	3	78.50	78.80	-2	26,794	-0.01%
2021/08/11	1	78.70	2	79.20	79.20	-1	27,129	0.00%
2021/08/10	0	0.00	6	76.00	76.00	-6	27,455	-0.02%
2021/08/09	0	0.00	1	76.10	76.10	-1	28,302	0.00%
2021/08/03	11	76.10	0	0.00	76.40	11	33,264	0.03%
2021/08/02	0	0.00	10	75.80	76.50	-10	34,382	-0.03%
2021/07/30	0	0.00	10	74.90	75.00	-10	34,549	-0.03%
2021/07/29	1	76.40	0	0.00	75.80	1	34,671	0.00%
2021/07/28	3	75.00	0	0.00	75.60	3	35,189	0.01%
2021/07/27	2	77.35	0	0.00	76.40	2	35,754	0.01%
2021/07/26	8	81.24	0	0.00	78.50	8	36,651	0.02%
2021/07/23	0	0.00	1	83.90	85.00	-1	35,783	0.00%
2021/07/22	0	0.00	225	84.01	84.10	-225	35,413	-0.64%	大賣/鉅額交易
2021/07/21	5	82.60	2	82.50	81.80	3	35,067	0.01%
2021/07/20	3	81.90	0	0.00	81.50	3	35,157	0.01%
2021/07/19	2	82.70	4	84.58	83.00	-2	34,832	-0.01%
2021/07/16	2	80.70	7	81.07	82.90	-5	34,503	-0.01%
2021/07/15	0	0.00	25	79.20	79.50	-25	33,951	-0.07%
2021/07/14	0	0.00	11	78.20	78.10	-11	33,901	-0.03%
2021/07/13	0	0.00	15	76.97	76.20	-15	33,916	-0.04%
2021/07/12	20	77.70	14	78.38	76.10	6	33,786	0.02%
2021/07/08	10	74.70	30	74.70	74.80	-20	33,692	-0.06%
2021/07/02	4	73.13	0	0.00	72.90	4	34,431	0.01%
2021/07/01	6	73.65	0	0.00	73.40	6	34,570	0.02%
2021/06/30	0	0.00	6	73.75	73.90	-6	34,764	-0.02%
2021/06/28	0	0.00	6	72.98	73.20	-6	35,424	-0.02%
2021/06/25	0	0.00	3	73.20	72.90	-3	35,800	-0.01%
2021/06/23	1	70.70	0	0.00	71.80	1	36,140	0.00%
2021/06/22	7	70.57	0	0.00	70.70	7	36,335	0.02%
2021/06/21	1	69.90	0	0.00	70.00	1	36,352	0.00%
2021/06/11	35	73.90	0	0.00	73.80	35	36,693	0.10%
2021/06/10	0	0.00	10.1	73.20	73.80	-10.1	36,729	-0.03%
2021/06/07	1	72.00	0	0.00	73.20	1	38,854	0.00%
2021/06/04	0	0.00	5	72.60	72.90	-5	39,203	-0.01%
2021/06/02	0	0.00	1	73.90	74.50	-1	40,087	0.00%
2021/06/01	0	0.00	33	72.38	73.00	-33	39,920	-0.08%
2021/05/31	0.1	72.10	2	72.50	72.30	-1.9	40,115	0.00%
2021/05/28	7	71.71	4.4	72.15	72.00	2.6	40,194	0.01%
2021/05/27	35	70.33	0.2	71.60	71.60	34.8	40,267	0.09%
2021/05/26	0.1	71.60	0	0.00	71.60	0.1	40,456	0.00%
2021/05/24	5	71.30	0	0.00	72.00	5	41,309	0.01%
2021/05/21	6.4	72.00	10	74.00	72.00	-3.6	41,400	-0.01%
2021/05/20	6.1	70.41	0	0.00	70.20	6.1	40,820	0.01%
2021/05/19	5	70.76	0	0.00	70.60	5	40,702	0.01%
2021/05/18	6	71.40	32	69.25	71.40	-26	40,660	-0.06%
2021/05/17	24	67.53	24	66.27	65.60	0	40,601	0.00%
2021/05/14	2	69.45	0	0.00	69.60	2	39,774	0.01%
2021/05/13	10	68.00	5	68.90	68.60	5	39,246	0.01%
2021/05/12	51	68.23	0	0.00	70.00	51	38,421	0.13%
2021/05/11	16	76.34	1	78.50	74.80	15	36,694	0.04%
2021/05/10	2	74.80	26	74.73	76.60	-24	35,260	-0.07%
2021/05/06	1	69.50	5	69.10	69.60	-4	34,193	-0.01%
2021/05/05	5	67.70	1	69.50	69.50	4	33,736	0.01%
2021/05/04	4	66.80	0	0.00	67.40	4	33,156	0.01%
2021/05/03	4	69.43	34	70.08	68.80	-30	32,463	-0.09%
2021/04/29	0.3	64.20	0	0.00	64.20	0.3	31,048	0.00%
2021/04/28	0.3	65.00	0	0.00	65.10	0.3	30,854	0.00%
2021/04/27	0	0.00	1	64.40	64.90	-1	30,724	0.00%
2021/04/26	0	0.00	0.2	63.80	64.10	-0.2	30,536	0.00%
2021/04/23	0.4	61.10	2	61.10	61.30	-1.6	30,234	-0.01%
2021/04/22	16	61.70	0	0.00	61.10	16	30,326	0.05%
2021/04/21	17.1	61.38	1	61.50	61.40	16.1	30,017	0.05%
2021/04/20	2.1	61.31	3	61.93	61.80	-0.9	30,043	0.00%
2021/04/19	2	61.40	0	0.00	61.80	2	30,178	0.01%
2021/04/16	2	59.30	5	59.60	60.00	-3	30,110	-0.01%
2021/04/15	0	0.00	64	59.72	60.00	-64	30,284	-0.21%
2021/04/12	0	0.00	1	58.00	58.00	-1	29,197	0.00%
2021/04/08	10	57.00	0	0.00	56.90	10	28,985	0.03%
2021/04/07	10	57.30	0	0.00	57.50	10	29,180	0.03%
2021/04/06	3	57.40	0	0.00	57.30	3	28,913	0.01%
2021/04/01	10	57.40	5	57.80	57.80	5	28,624	0.02%
2021/03/31	0	0.00	7	57.10	56.80	-7	28,086	-0.02%
2021/03/30	1	56.00	7	56.21	56.80	-6	27,757	-0.02%
2021/03/29	0	0.00	8	55.85	55.90	-8	27,361	-0.03%
2021/03/26	0	0.00	2	55.60	55.50	-2	27,328	-0.01%
2021/03/25	0	0.00	6	55.00	55.30	-6	27,357	-0.02%
2021/03/24	4	54.55	0	0.00	54.40	4	27,212	0.01%
2021/03/23	0	0.00	1	54.50	54.50	-1	27,030	0.00%
2021/03/19	3	54.07	0	0.00	53.70	3	27,234	0.01%
2021/03/18	6	54.83	0	0.00	54.40	6	26,995	0.02%
2021/03/17	13	55.00	0	0.00	54.50	13	27,457	0.05%
2021/03/15	18	55.41	88	55.40	55.50	-70	27,388	-0.26%
2021/03/12	5	54.92	2	54.80	54.90	3	27,099	0.01%
2021/03/11	100	55.17	33	55.63	55.40	67	26,922	0.25%
2021/03/09	5	53.58	13	53.21	53.70	-8	25,454	-0.03%
2021/03/08	3	51.73	1	52.70	52.10	2	24,877	0.01%
2021/03/04	3	50.37	0	0.00	50.60	3	25,238	0.01%
2021/03/03	12	51.10	2	51.00	51.00	10	25,089	0.04%
2021/03/02	18	50.80	0	0.00	50.10	18	24,982	0.07%
2021/02/26	7	50.36	21	51.01	49.90	-14	24,694	-0.06%
2021/02/25	0	0.00	36	51.70	51.70	-36	23,847	-0.15%
2021/02/24	0	0.00	6	50.00	50.00	-6	23,128	-0.03%
2021/02/23	10	49.35	1	49.80	49.75	9	22,937	0.04%
2021/02/18	0	0.00	2	49.30	49.20	-2	22,724	-0.01%
2021/02/17	1	49.00	25	48.73	48.90	-24	22,516	-0.11%
2021/02/05	7	47.00	4	47.40	46.90	3	21,815	0.01%
2021/02/04	1	47.10	0	0.00	47.10	1	22,053	0.00%
2021/02/02	0	0.00	6	46.38	47.25	-6	22,979	-0.03%
2021/01/29	7	45.99	5	45.82	45.55	2	22,644	0.01%
2021/01/26	4	46.65	5	46.65	46.50	-1	22,119	0.00%
2021/01/25	0	0.00	4	47.65	47.40	-4	21,928	-0.02%
2021/01/22	9	46.35	0	0.00	46.25	9	21,726	0.04%
2021/01/21	12	46.50	0	0.00	46.20	12	21,634	0.06%
2021/01/20	24	46.70	0	0.00	46.20	24	21,583	0.11%
2021/01/19	0	0.00	1	47.40	47.25	-1	21,378	0.00%
2021/01/18	8	46.78	10	46.76	46.95	-2	21,305	-0.01%
2021/01/15	5	47.67	4	48.30	47.60	1	21,046	0.00%
2021/01/13	0	0.00	2	48.23	48.30	-2	20,703	-0.01%
2021/01/12	4	47.90	2	48.05	47.75	2	20,349	0.01%
2021/01/11	0	0.00	1	48.00	47.40	-1	19,832	-0.01%
2021/01/08	0	0.00	1.3	47.07	47.45	-1.3	19,420	-0.01%
2021/01/06	0.2	45.65	0	0.00	45.60	0.2	18,827	0.00%
2021/01/05	0	0.00	2	46.20	46.35	-2	18,643	-0.01%
2020/12/31	2.1	46.08	0	0.00	46.75	2.1	18,506	0.01%
2020/12/30	0	0.00	3	46.88	46.90	-3	18,315	-0.02%
2020/12/23	3	44.68	0	0.00	44.80	3	17,948	0.02%
2020/12/21	18	45.58	4	45.35	45.50	14	18,211	0.08%
2020/12/18	0	0.00	1	46.05	46.00	-1	18,064	-0.01%
2020/12/17	10	46.20	1	46.45	46.20	9	17,979	0.05%
2020/12/16	0	0.00	1.2	46.39	46.35	-1.2	18,050	-0.01%
2020/12/15	5	45.85	0	0.00	45.85	5	18,040	0.03%
2020/12/14	0	0.00	1	47.25	47.30	-1	17,640	-0.01%
2020/12/11	0	0.00	15	47.29	47.20	-15	17,326	-0.09%
2020/12/10	0.2	45.00	3	45.47	45.65	-2.8	16,697	-0.02%
2020/12/09	10	44.88	1	45.00	45.10	9	16,532	0.05%
2020/12/08	1	45.00	5	45.00	45.40	-4	16,584	-0.02%
2020/12/04	0	0.00	1	44.85	45.15	-1	16,320	-0.01%
2020/12/02	1	44.55	3	44.55	44.55	-2	15,890	-0.01%
2020/11/30	4	44.50	30	45.32	44.30	-26	15,570	-0.17%
2020/11/27	5	45.45	8	45.62	45.65	-3	14,834	-0.02%
2020/11/26	0	0.00	14	45.63	45.60	-14	14,746	-0.09%
2020/11/23	0	0.00	1	45.40	45.50	-1	14,581	-0.01%
2020/11/20	8	44.44	5	44.65	44.90	3	14,590	0.02%
2020/11/18	12.5	45.45	0	0.00	45.50	12.5	14,881	0.08%
2020/11/17	30	45.47	5	45.54	45.55	25	14,877	0.17%
2020/11/16	7.5	45.45	6	45.67	45.55	1.5	14,813	0.01%
2020/11/12	0	0.00	8	44.82	45.20	-8	14,647	-0.05%
2020/11/11	2	44.95	4	45.18	45.55	-2	14,376	-0.01%
2020/11/10	0	0.00	9.3	43.54	43.60	-9.3	13,554	-0.07%
2020/11/06	1	41.95	0	0.00	41.95	1	13,253	0.01%
2020/11/03	0	0.00	4	41.53	41.60	-4	13,592	-0.03%
2020/11/02	1	41.20	0	0.00	41.45	1	13,664	0.01%
2020/10/29	1	40.90	2	40.75	40.75	-1	13,549	-0.01%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/22	2	41.30	0	0.00	41.50	2	13,769	0.01%
2020/10/14	10	41.75	0	0.00	41.80	10	13,725	0.07%
2020/10/07	3	41.15	0	0.00	41.15	3	13,557	0.02%
2020/10/05	1.3	41.54	7	41.70	41.20	-5.7	13,460	-0.04%
2020/09/28	0	0.00	1	41.25	41.30	-1	13,654	-0.01%
2020/09/25	0	0.00	1	40.95	40.80	-1	13,727	-0.01%
2020/09/24	11	40.92	5	40.65	40.60	6	13,700	0.04%
2020/09/23	7	41.45	0	0.00	41.75	7	13,275	0.05%
2020/09/22	0	0.00	2	41.95	41.90	-2	13,140	-0.02%
2020/09/14	0	0.00	2	43.60	43.65	-2	13,087	-0.02%
2020/09/11	2	43.35	0	0.00	43.45	2	13,010	0.02%
2020/09/10	0	0.00	1	43.05	43.05	-1	12,965	-0.01%
2020/08/31	3	42.85	0	0.00	42.80	3	13,272	0.02%
2020/08/25	0	0.00	23	43.32	43.40	-23	13,156	-0.17%
2020/08/24	3	41.75	0	0.00	41.70	3	12,833	0.02%
2020/08/20	10	41.55	0	0.00	41.40	10	12,766	0.08%
2020/08/18	0	0.00	1	42.60	42.55	-1	12,493	-0.01%
2020/08/11	6	42.20	0	0.00	41.75	6	12,660	0.05%
2020/08/10	0	0.00	1	41.65	41.75	-1	12,546	-0.01%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/29	1	41.85	0	0.00	41.80	1	12,418	0.01%
2020/07/28	1	41.65	2	41.80	41.70	-1	12,617	-0.01%
2020/07/27	12	41.98	0	0.00	41.80	12	12,746	0.09%
2020/07/24	0	0.00	1	42.50	42.00	-1	12,880	-0.01%
2020/07/23	0	0.00	1	42.70	42.70	-1	12,799	-0.01%
2020/07/22	0	0.00	9	42.97	43.10	-9	12,889	-0.07%
2020/07/21	1	42.45	0	0.00	42.50	1	12,846	0.01%
2020/07/15	1	42.80	2	42.90	42.80	-1	13,046	-0.01%
2020/07/13	1	42.85	3	43.00	43.00	-2	13,365	-0.01%
2020/07/09	0	0.00	10	43.50	42.80	-10	13,702	-0.07%
2020/07/08	0	0.00	10	43.30	43.10	-10	13,617	-0.07%
2020/07/03	0	0.00	4	42.65	42.80	-4	13,867	-0.03%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	2	41.98	0	0.00	42.30	2	14,311	0.01%
2020/06/30	1	43.75	0	0.00	43.90	1	14,307	0.01%
2020/06/29	2	43.63	0	0.00	43.80	2	14,241	0.01%
2020/06/24	0	0.00	2	44.05	44.15	-2	14,247	-0.01%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/15	3	43.18	0	0.00	43.10	3	16,095	0.02%
2020/06/12	24	42.86	0	0.00	43.25	24	16,407	0.15%
2020/06/11	2	44.05	1	44.95	43.60	1	16,848	0.01%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/04	0	0.00	1	43.45	43.55	-1	18,566	-0.01%
2020/06/02	0	0.00	18	42.88	42.95	-18	18,957	-0.09%
2020/05/27	0	0.00	4	42.61	42.65	-4	18,852	-0.02%
2020/05/26	0	0.00	2	42.68	42.45	-2	18,940	-0.01%
2020/05/25	2	41.05	0	0.00	41.70	2	18,867	0.01%
2020/05/22	21	41.89	0	0.00	41.70	21	18,881	0.11%
2020/05/20	0	0.00	13	42.29	42.25	-13	18,801	-0.07%
2020/05/19	0	0.00	3	41.95	42.00	-3	18,690	-0.02%
2020/05/15	0	0.00	1	41.10	41.15	-1	18,430	-0.01%
2020/05/14	5	40.76	0	0.00	40.55	5	18,263	0.03%
2020/05/13	1	40.70	0	0.00	40.95	1	18,156	0.01%
2020/05/12	10	41.00	0	0.00	41.20	10	18,167	0.06%
2020/05/08	0	0.00	1	40.95	40.65	-1	18,241	-0.01%
2020/05/05	1	40.70	0	0.00	40.65	1	18,380	0.01%
2020/05/04	2	40.65	0	0.00	40.75	2	18,411	0.01%
2020/04/30	0	0.00	6.3	41.76	42.30	-6.3	18,225	-0.03%
2020/04/29	0	0.00	5	41.20	41.05	-5	18,188	-0.03%
2020/04/27	0	0.00	2	39.95	40.10	-2	18,723	-0.01%
2020/04/22	1	39.30	0	0.00	39.45	1	18,721	0.01%
2020/04/21	2	39.13	0	0.00	39.00	2	18,670	0.01%
2020/04/20	0.4	40.25	1	40.25	40.10	-0.6	18,566	0.00%
2020/04/17	5	40.60	0	0.00	40.60	5	18,610	0.03%
2020/04/16	3	40.32	0	0.00	40.20	3	18,482	0.02%
2020/04/15	2	40.78	0	0.00	41.05	2	18,295	0.01%
2020/04/14	0	0.00	2	40.63	40.65	-2	18,190	-0.01%
2020/04/13	1	39.40	1	39.65	39.50	0	18,003	0.00%
2020/04/07	1	37.35	0	0.00	37.25	1	17,403	0.01%
2020/04/06	2	36.95	2	37.35	37.30	0	17,181	0.00%
2020/04/01	1	37.30	0	0.00	37.40	1	16,908	0.01%
2020/03/27	2	38.05	0	0.00	38.30	2	16,359	0.01%
2020/03/25	17	37.13	3	37.10	37.10	14	16,112	0.09%
2020/03/24	1	37.05	1	37.00	36.25	0	15,922	0.00%
2020/03/20	2	35.43	1	35.65	37.50	1	15,842	0.01%
2020/03/18	1	36.80	2	37.50	36.85	-1	15,332	-0.01%
2020/03/17	1	37.70	6	37.58	37.35	-5	15,127	-0.03%
2020/03/16	2.4	38.82	1	38.80	38.05	1.4	14,810	0.01%
2020/03/13	1.4	38.54	3	38.05	39.65	-1.6	14,425	-0.01%
2020/03/12	5	40.63	0	0.00	40.50	5	13,472	0.04%
2020/03/11	3	42.40	0	0.00	42.15	3	13,056	0.02%
2020/03/10	0.5	42.60	2	42.30	42.35	-1.5	13,022	-0.01%
2020/03/09	5.3	42.83	0	0.00	42.35	5.3	12,848	0.04%
2020/03/06	2.3	44.51	2	44.25	44.20	0.3	12,372	0.00%
2020/03/05	1	45.00	4	44.91	45.15	-3	12,347	-0.02%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	3	43.88	1	43.90	43.95	2	12,678	0.02%
2020/02/27	3	44.40	0	0.00	44.45	3	13,147	0.02%
2020/02/26	1	44.40	0	0.00	44.70	1	13,411	0.01%
2020/02/25	5	44.65	0	0.00	44.95	5	13,301	0.04%
2020/02/24	3	44.97	3	45.00	45.00	0	13,338	0.00%
2020/02/12	2	46.55	2	46.50	46.35	0	13,455	0.00%
2020/02/11	0	0.00	1.2	45.83	46.00	-1.2	13,347	-0.01%
2020/02/10	1	44.85	2	44.95	45.15	-1	13,575	-0.01%
2020/02/06	0	0.00	1	45.60	46.00	-1	14,017	-0.01%
2020/02/04	0.2	45.10	2	44.85	45.05	-1.8	13,912	-0.01%
2020/02/03	3	43.30	2	43.90	44.15	1	13,979	0.01%
2020/01/31	8	45.04	0	0.00	45.05	8	13,806	0.06%
2020/01/30	6	45.18	1	45.60	45.00	5	13,719	0.04%
2020/01/17	1	46.95	0	0.00	47.15	1	13,064	0.01%
2020/01/15	0	0.00	4	47.00	46.80	-4	12,907	-0.03%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	1	45.80	0	0.00	45.80	1	12,623	0.01%
2020/01/07	2	46.15	0	0.00	46.30	2	12,548	0.02%
2020/01/06	1	46.45	0	0.00	46.40	1	12,563	0.01%
2019/12/31	5	46.40	0	0.00	46.40	5	12,504	0.04%
2019/12/25	0	0.00	3	46.43	46.45	-3	12,509	-0.02%
2019/12/19	0	0.00	1	46.80	46.75	-1	12,514	-0.01%
2019/12/16	2	46.63	10	46.95	46.60	-8	12,268	-0.07%
2019/12/13	0	0.00	3	47.02	47.15	-3	12,136	-0.02%
2019/12/12	0	0.00	5	46.10	46.05	-5	11,685	-0.04%
2019/12/11	0	0.00	0.5	45.85	45.95	-0.5	11,598	0.00%
2019/12/10	0	0.00	10	45.45	45.55	-10	11,447	-0.09%
2019/12/05	0	0.00	1	45.15	45.50	-1	11,663	-0.01%
2019/12/04	10	44.60	0	0.00	44.80	10	11,452	0.09%
2019/12/02	5	44.50	0	0.00	44.80	5	11,513	0.04%
2019/11/29	8.3	44.94	0	0.00	44.80	8.3	11,431	0.07%
2019/11/28	1	45.40	2	45.40	45.40	-1	11,208	-0.01%
2019/11/26	3	46.25	0	0.00	46.00	3	10,945	0.03%
2019/11/25	1	46.05	0	0.00	46.10	1	10,286	0.01%
2019/11/21	0	0.00	10	45.10	45.05	-10	10,041	-0.10%
2019/11/19	20.2	45.35	0	0.00	45.55	20.2	9,880	0.20%
2019/11/15	2	45.10	0	0.00	45.30	2	9,898	0.02%
2019/11/07	0	0.00	1	45.45	45.50	-1	10,148	-0.01%
2019/11/06	0	0.00	3.1	45.80	45.85	-3.1	9,873	-0.03%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/10/31	1.1	44.83	6	44.70	44.55	-4.9	9,553	-0.05%
2019/10/30	0	0.00	1	45.45	45.45	-1	9,452	-0.01%
2019/10/24	0	0.00	5	45.31	45.55	-5	9,527	-0.05%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	15	45.25	45.50	-15	9,502	-0.16%
2019/10/21	0	0.00	12	45.35	45.40	-12	9,511	-0.13%
2019/10/17	0	0.00	1	45.25	45.30	-1	9,504	-0.01%
2019/10/14	0	0.00	5	44.73	44.80	-5	9,512	-0.05%
2019/10/09	3	43.90	0	0.00	43.90	3	9,473	0.03%
2019/09/19	1	45.45	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	1	45.35	45.60	-1	10,735	-0.01%
2019/09/17	1	45.15	0	0.00	45.55	1	10,693	0.01%
2019/09/16	0	0.00	2	45.28	45.30	-2	10,762	-0.02%
2019/09/11	0	0.00	1	44.95	44.95	-1	10,826	-0.01%
2019/09/10	1	44.85	3	44.90	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	11.1	44.31	44.55	-11.1	10,670	-0.10%
2019/09/06	0	0.00	10	43.96	44.00	-10	10,567	-0.09%
2019/09/05	2	43.85	0	0.00	43.95	2	10,660	0.02%
2019/09/04	0	0.00	2	43.60	43.45	-2	10,519	-0.02%
2019/09/02	2	43.55	0	0.00	43.50	2	10,671	0.02%
2019/08/23	2	43.03	0	0.00	43.10	2	10,801	0.02%
2019/08/22	3	43.20	0	0.00	43.10	3	10,813	0.03%
2019/08/20	2	42.98	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	3	43.43	43.35	-3	11,128	-0.03%
2019/08/16	0.1	43.15	6	43.18	43.15	-5.9	11,048	-0.05%
2019/08/15	1	41.70	0	0.00	41.90	1	10,942	0.01%
2019/08/14	2	42.05	0.4	42.30	42.05	1.7	11,055	0.01%
2019/08/13	1	42.30	2	42.40	42.30	-1	11,116	-0.01%
2019/08/12	15	42.10	0	0.00	41.90	15	11,259	0.13%
2019/08/06	6	41.46	2	41.50	41.70	4	11,901	0.03%
2019/08/05	4	42.06	0	0.00	42.00	4	11,942	0.03%
2019/08/02	3.2	42.32	0	0.00	42.35	3.2	11,942	0.03%
2019/08/01	3	42.87	0	0.00	42.90	3	12,024	0.02%
2019/07/31	3	43.23	5	43.30	43.20	-2	12,042	-0.02%
2019/07/26	1.2	43.56	0	0.00	43.50	1.2	12,256	0.01%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/17	2	43.63	0	0.00	43.50	2	12,580	0.02%
2019/07/16	5	43.90	0	0.00	44.00	5	12,466	0.04%
2019/07/12	2	44.00	0	0.00	43.95	2	12,723	0.02%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/09	1	43.90	0	0.00	44.05	1	13,055	0.01%
2019/07/04	1	44.40	0	0.00	44.35	1	13,236	0.01%
2019/07/03	8	46.05	4	46.10	46.10	4	13,177	0.03%
2019/07/02	0	0.00	1	46.35	46.25	-1	13,031	-0.01%
2019/07/01	0	0.00	5	46.24	46.25	-5	12,781	-0.04%
2019/06/28	0	0.00	1	46.00	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	3	45.80	45.80	-3	12,572	-0.02%
2019/06/26	0	0.00	3	45.38	45.40	-3	12,505	-0.02%
2019/06/25	0	0.00	3	44.93	44.90	-3	12,469	-0.02%
2019/06/24	0	0.00	15	44.90	44.90	-15	12,607	-0.12%
2019/06/21	5	44.60	0	0.00	44.45	5	12,633	0.04%
2019/06/20	3	44.68	3	44.65	44.65	0	12,612	0.00%
2019/06/19	5	44.57	0	0.00	44.80	5	12,755	0.04%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/17	5	44.09	0	0.00	44.10	5	12,868	0.04%
2019/06/14	1	43.70	0	0.00	43.55	1	13,091	0.01%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/11	0	0.00	0.9	44.45	44.45	-0.9	13,372	-0.01%
2019/06/10	0	0.00	11	43.83	44.15	-11	13,370	-0.08%
2019/06/06	1	42.95	1	43.15	43.15	0	13,441	0.00%
2019/06/03	0	0.00	1	43.60	43.65	-1	13,451	-0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/27	1	42.05	0	0.00	42.30	1	13,665	0.01%
2019/05/24	4	42.08	0	0.00	42.00	4	13,806	0.03%
2019/05/23	3	42.50	1	42.45	42.50	2	13,755	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/20	7	41.91	2	42.00	41.90	5	13,733	0.04%
2019/05/17	8	42.03	0	0.00	41.90	8	13,636	0.06%
2019/05/16	11.2	43.04	3	42.10	42.00	8.2	13,498	0.06%
2019/05/15	3	43.32	0	0.00	43.25	3	13,362	0.02%
2019/05/14	5.3	43.05	6	43.12	43.15	-0.7	13,373	-0.01%
2019/05/13	6.2	43.87	1	43.90	43.80	5.2	13,270	0.04%
2019/05/10	2	44.60	0	0.00	44.60	2	13,345	0.01%
2019/05/09	11	44.73	1	44.65	44.60	10	13,436	0.07%
2019/05/08	5.2	45.09	0	0.00	45.05	5.2	13,438	0.04%
2019/05/07	7	45.40	0	0.00	45.40	7	13,491	0.05%
2019/05/06	3	45.45	2	45.55	45.60	1	13,686	0.01%
2019/05/03	3	46.20	20	46.40	46.15	-17	13,628	-0.12%
2019/05/02	10	45.60	12	46.36	46.40	-2	13,506	-0.01%
2019/04/29	20	45.70	0	0.00	45.70	20	13,422	0.15%
2019/04/18	7	44.81	7	44.90	45.00	0	14,768	0.00%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	21	45.28	0	0.00	45.30	21	14,477	0.15%
2019/04/12	1	45.65	0	0.00	45.70	1	14,335	0.01%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/08	3	45.53	0	0.00	45.35	3	14,074	0.02%
2019/04/01	1	45.60	0	0.00	45.60	1	13,728	0.01%
2019/03/29	2	45.75	2	46.00	46.00	0	13,562	0.00%
2019/03/28	4	44.81	5	44.74	45.10	-1	13,404	-0.01%
2019/03/27	5	45.00	0	0.00	44.95	5	13,331	0.04%
2019/03/26	6	45.54	0	0.00	45.50	6	13,224	0.05%
2019/03/25	9	45.57	1	45.55	45.55	8	13,349	0.06%
2019/03/22	5	46.40	0	0.00	46.40	5	13,166	0.04%
2019/03/21	2	47.05	1	46.95	46.90	1	13,054	0.01%
2019/03/20	0	0.00	5	47.20	47.15	-5	13,050	-0.04%
2019/03/19	1	46.90	0	0.00	46.95	1	12,850	0.01%
2019/03/14	2	45.45	0	0.00	45.25	2	12,452	0.02%
2019/03/12	3	45.08	0	0.00	45.00	3	12,423	0.02%
2019/03/11	2	44.60	0	0.00	44.50	2	12,436	0.02%
2019/03/08	2	44.70	0	0.00	44.70	2	12,490	0.02%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	1	45.05	0	0.00	45.10	1	12,846	0.01%
2019/03/04	2	44.90	0	0.00	45.15	2	12,921	0.02%
2019/02/26	2	45.45	4	45.45	45.45	-2	12,558	-0.02%
2019/02/25	1	45.15	0	0.00	45.30	1	12,239	0.01%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/21	2	45.00	0	0.00	45.10	2	12,083	0.02%
2019/02/20	1	45.05	0	0.00	45.05	1	12,003	0.01%
2019/02/19	1	44.85	1	44.85	44.85	0	11,846	0.00%
2019/02/14	2	44.70	0	0.00	44.50	2	11,660	0.02%
2019/02/13	1	44.50	1	44.40	44.60	0	11,458	0.00%
2019/01/30	6	44.52	0	0.00	44.55	6	11,181	0.05%
2019/01/29	0	0.00	1	44.85	44.75	-1	11,121	-0.01%
2019/01/25	0	0.00	5	44.05	44.00	-5	10,827	-0.05%
2019/01/24	2	44.10	0	0.00	44.05	2	10,643	0.02%
2019/01/22	1	44.20	1	44.50	44.25	0	10,710	0.00%
2019/01/18	2	43.98	10	43.85	44.15	-8	10,904	-0.07%
2019/01/17	2	43.95	0	0.00	44.05	2	11,002	0.02%
2019/01/16	16	44.12	0	0.00	44.00	16	10,922	0.15%
2019/01/15	18	44.64	0	0.00	44.60	18	10,614	0.17%
2019/01/14	1	45.05	0	0.00	45.00	1	10,342	0.01%
2019/01/11	1	46.35	0	0.00	45.95	1	10,140	0.01%
2019/01/04	3	45.30	0	0.00	45.30	3	10,445	0.03%
2018/12/28	16	46.50	16	46.85	47.05	0	11,114	0.00%
2018/12/20	20	47.00	0	0.00	47.05	20	12,555	0.16%
2018/12/19	30	47.10	0	0.00	47.30	30	12,580	0.24%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/04	1	48.65	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.10	0	0.00	49.15	2	12,840	0.02%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/28	2	48.85	0	0.00	48.85	2	12,400	0.02%
2018/11/20	0	0.00	9	51.30	50.50	-9	12,327	-0.07%
2018/11/08	0	0.00	2	50.50	50.90	-2	12,772	-0.02%
2018/10/30	1	47.45	1	47.60	47.50	0	12,580	0.00%
2018/10/29	1	46.70	5	46.85	46.90	-4	12,550	-0.03%
2018/10/26	36	47.10	1	47.30	47.10	35	12,485	0.28%
2018/10/25	0	0.00	1	48.00	48.00	-1	12,226	-0.01%
2018/10/23	1	49.60	0	0.00	49.55	1	12,184	0.01%
2018/10/18	2	49.90	0	0.00	49.60	2	12,235	0.02%
2018/10/11	2	50.03	0	0.00	49.65	2	11,865	0.02%
2018/10/02	0	0.00	10	52.00	52.10	-10	10,636	-0.09%
2018/09/28	1	51.70	30	51.90	51.80	-29	10,484	-0.28%
2018/09/27	16	51.10	17	51.61	51.90	-1	10,330	-0.01%
2018/09/25	20	51.40	0	0.00	51.10	20	10,326	0.19%
2018/09/21	0	0.00	4	50.98	51.10	-4	10,288	-0.04%
2018/09/20	20	50.40	0	0.00	50.40	20	9,862	0.20%
2018/09/18	0	0.00	10	50.10	50.00	-10	9,957	-0.10%
2018/09/14	10	50.10	0	0.00	50.10	10	10,481	0.10%
2018/09/10	1	49.50	0	0.00	49.40	1	11,238	0.01%
2018/09/07	1	49.80	0	0.00	49.50	1	11,443	0.01%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/27	0	0.00	20	50.50	50.70	-20	11,774	-0.17%
2018/08/24	0	0.00	2	49.85	49.85	-2	11,640	-0.02%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/22	0	0.00	20	50.20	50.10	-20	12,211	-0.16%
2018/08/21	40	49.95	0	0.00	50.00	40	12,096	0.33%
2018/08/16	30	49.70	0	0.00	49.70	30	11,979	0.25%
2018/08/13	32	50.10	0	0.00	50.10	32	12,264	0.26%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/02	0	0.00	1	50.30	50.20	-1	13,141	-0.01%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/30	0	0.00	1	50.20	50.40	-1	12,966	-0.01%
2018/07/26	40	50.00	0	0.00	50.30	40	13,168	0.30%
2018/07/06	16	49.50	16	49.45	49.45	0	13,375	0.00%
2018/07/03	1	49.85	0	0.00	50.00	1	13,638	0.01%
2018/06/29	0	0.00	1	50.40	51.10	-1	13,434	-0.01%
2018/06/27	17	50.69	16	50.50	50.50	1	13,279	0.01%
2018/06/22	0	0.00	100	53.70	53.70	-100	12,586	-0.79%
2018/06/20	0	0.00	1	53.50	53.70	-1	12,714	-0.01%
2018/06/19	20	53.00	0	0.00	53.00	20	12,672	0.16%
2018/06/14	20	53.00	0	0.00	52.90	20	12,213	0.16%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/05	0	0.00	20	52.90	53.00	-20	12,369	-0.16%
2018/06/01	20	51.70	0	0.00	51.80	20	12,348	0.16%
2018/05/28	10	53.40	0	0.00	53.30	10	12,441	0.08%
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/15	0	0.00	10	52.10	51.20	-10	12,430	-0.08%
2018/05/14	0	0.00	20	52.00	51.80	-20	12,756	-0.16%
2018/05/11	30	51.30	5	51.70	51.80	25	12,840	0.19%
2018/05/10	0	0.00	1	50.90	51.00	-1	12,734	-0.01%
2018/05/07	0	0.00	4	50.50	50.30	-4	12,889	-0.03%
2018/05/04	16	50.30	16	50.10	50.10	0	12,970	0.00%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/25	4	50.08	5	50.10	50.30	-1	13,266	-0.01%
2018/04/20	16	50.40	16	50.40	50.40	0	13,801	0.00%
2018/04/19	16	50.50	16	50.60	50.60	0	14,009	0.00%
2018/04/18	20	50.00	0	0.00	50.00	20	14,012	0.14%
2018/04/17	20	50.00	0	0.00	49.95	20	14,128	0.14%
2018/03/30	0	0.00	10	50.20	50.10	-10	14,685	-0.07%
2018/03/28	30	50.10	0	0.00	50.30	30	14,603	0.21%
2018/03/26	30	50.20	0	0.00	50.40	30	14,557	0.21%
2018/03/23	28	50.38	0	0.00	50.30	28	14,657	0.19%
2018/03/22	0	0.00	5	51.52	51.80	-5	14,418	-0.03%
2018/03/16	16	51.00	16	51.60	51.70	0	14,383	0.00%
2018/03/15	16	51.40	16	51.20	51.20	0	14,121	0.00%
2018/03/14	0	0.00	3	51.47	51.60	-3	14,138	-0.02%
2018/03/13	0	0.00	1	51.70	51.60	-1	14,188	-0.01%
2018/03/05	61	50.60	0	0.00	50.10	61	15,600	0.39%
2018/03/02	60	50.97	0	0.00	50.80	60	15,494	0.39%
2018/02/26	0	0.00	5	52.60	52.20	-5	15,360	-0.03%
2018/02/22	20	51.10	0	0.00	51.80	20	16,252	0.12%
2018/02/21	20	51.50	0	0.00	51.90	20	16,922	0.12%
2018/02/09	1	49.80	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	5	50.86	50.60	-5	16,607	-0.03%
2018/02/07	20	50.30	1	50.50	50.20	19	16,574	0.11%
2018/02/06	21	49.39	4	49.43	49.20	17	16,301	0.10%
2018/02/05	52	52.00	1	52.00	52.10	51	15,858	0.32%
2018/02/02	2	53.20	0	0.00	53.40	2	15,666	0.01%
2018/01/31	0	0.00	2	53.15	54.20	-2	15,496	-0.01%
2018/01/30	2	53.10	0	0.00	53.10	2	15,396	0.01%
2018/01/29	0	0.00	2	53.60	54.00	-2	15,380	-0.01%
2018/01/26	2	52.90	0	0.00	53.20	2	15,407	0.01%
2018/01/25	3	52.60	0	0.00	53.40	3	15,563	0.02%
2018/01/24	10	53.10	0	0.00	52.80	10	15,373	0.07%
2018/01/22	0	0.00	2	53.75	54.10	-2	15,357	-0.01%
2018/01/19	1	53.60	0	0.00	53.90	1	15,384	0.01%
2018/01/17	4	54.15	0	0.00	54.20	4	15,074	0.03%
2018/01/16	0	0.00	6	54.90	54.80	-6	14,907	-0.04%
2018/01/15	0	0.00	2	54.30	54.10	-2	14,546	-0.01%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/09	2	52.40	0	0.00	52.50	2	14,055	0.01%
2018/01/05	11	52.09	13	52.20	52.20	-2	13,900	-0.01%
2018/01/03	0	0.00	1	51.50	51.50	-1	13,865	-0.01%
2018/01/02	0	0.00	5	50.80	51.00	-5	13,535	-0.04%