國泰金 (2882)-日盛-嘉義券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	2.5	42.26	3	42.23	42.25	-0.5	23,431	0.00%
2023/04/06	5.1	41.70	4	41.98	42.00	1.1	23,302	0.00%
2023/03/31	3.5	41.89	4	41.74	41.80	-0.5	23,594	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/29	1	41.65	0.2	41.70	41.85	0.8	23,677	0.00%
2023/03/28	0	0.00	2	41.55	41.55	-2	23,992	-0.01%
2023/03/27	0.5	41.10	5.7	41.16	41.35	-5.2	24,166	-0.02%
2023/03/24	0	0.00	2	41.25	41.30	-2	24,527	-0.01%
2023/03/23	40.7	41.35	2	41.15	41.55	38.7	24,585	0.16%
2023/03/22	10	41.25	14	41.30	41.35	-4	24,551	-0.02%
2023/03/21	6.6	40.55	4	40.75	40.75	2.6	24,426	0.01%
2023/03/20	19.5	40.23	1	40.15	40.20	18.5	24,598	0.08%
2023/03/17	1	40.95	3.6	41.10	41.00	-2.6	24,387	-0.01%
2023/03/16	25.5	40.62	4.2	40.65	40.50	21.3	24,373	0.09%
2023/03/15	1	41.50	1.5	41.86	41.50	-0.5	24,276	0.00%
2023/03/14	2	41.63	1.5	41.90	41.55	0.6	24,661	0.00%
2023/03/13	5.2	42.27	8	42.28	42.30	-2.8	24,935	-0.01%
2023/03/10	5.1	42.80	1	42.70	42.70	4.1	25,078	0.02%
2023/03/09	1	43.65	4	43.60	43.65	-3	25,129	-0.01%
2023/03/08	2	43.38	1.3	43.52	43.75	0.7	25,940	0.00%
2023/03/07	3	43.68	5	43.61	43.75	-2	26,525	-0.01%
2023/03/06	4.5	43.43	3	43.60	43.60	1.5	26,702	0.01%
2023/03/03	1	42.95	0.6	43.00	42.90	0.4	26,792	0.00%
2023/03/02	0	0.00	0	43.05	43.00	0	26,977	0.00%
2023/03/01	4	42.83	0	0.00	42.75	4	27,137	0.01%
2023/02/24	3	43.47	0	0.00	43.45	3	26,962	0.01%
2023/02/23	0	0.00	1.1	43.26	43.30	-1.1	26,909	0.00%
2023/02/22	2	43.35	14.2	43.30	43.35	-12.2	26,842	-0.05%
2023/02/21	8.1	43.76	3	43.70	43.85	5.1	26,799	0.02%
2023/02/20	1.1	44.35	111.9	44.33	44.45	-110.8	26,879	-0.41%	大賣/鉅額交易
2023/02/17	105	43.94	19.1	43.76	44.00	85.9	26,840	0.32%	大買/
2023/02/16	2.9	42.97	1.8	43.10	43.05	1	26,950	0.00%
2023/02/15	5.3	43.12	1.2	43.40	42.95	4	27,722	0.01%
2023/02/14	1.1	43.50	1.4	43.39	43.60	-0.3	27,665	0.00%
2023/02/13	5.1	42.90	2	42.40	42.90	3.1	27,674	0.01%
2023/02/10	2.1	42.72	1	42.55	42.65	1.1	27,777	0.00%
2023/02/09	1	42.65	4.7	42.64	42.60	-3.7	27,815	-0.01%
2023/02/08	0	0.00	6	42.76	42.85	-6	27,871	-0.02%
2023/02/07	0	0.00	1	42.80	42.80	-1	27,990	0.00%
2023/02/06	5	42.68	0	0.00	42.65	5	28,020	0.02%
2023/02/03	14.1	43.40	1	43.35	43.30	13.1	27,859	0.05%
2023/02/02	2	44.15	21.6	43.88	44.05	-19.6	27,739	-0.07%
2023/02/01	1.9	42.80	5	42.75	43.00	-3.1	27,346	-0.01%
2023/01/31	0	0.00	0.2	42.60	42.55	-0.2	27,273	0.00%
2023/01/30	1	42.50	9.2	42.54	42.70	-8.2	27,171	-0.03%
2023/01/17	8	42.01	2.9	42.00	42.00	5.1	26,752	0.02%
2023/01/16	1	41.80	14.2	41.94	41.75	-13.2	26,590	-0.05%
2023/01/13	1.1	41.88	74	41.92	41.80	-72.9	27,003	-0.27%
2023/01/12	2	41.75	5	41.68	41.70	-3	27,100	-0.01%
2023/01/11	0.3	41.50	2.9	41.48	41.40	-2.6	27,226	-0.01%
2023/01/10	1	41.65	2.2	41.61	41.70	-1.2	27,398	0.00%
2023/01/09	1.1	41.27	6.2	41.70	42.00	-5.1	27,590	-0.02%
2023/01/06	4	40.61	3	40.32	40.75	1	27,378	0.00%
2023/01/04	3.2	39.96	0.1	40.10	39.95	3.1	28,290	0.01%
2023/01/03	2.1	39.85	3	40.03	39.95	-0.9	28,532	0.00%
2022/12/30	4.3	40.07	28	39.93	40.00	-23.7	28,201	-0.08%
2022/12/29	5	40.30	1.2	40.21	40.10	3.8	26,812	0.01%
2022/12/28	1	40.90	1.1	41.05	40.65	-0.1	27,146	0.00%
2022/12/27	1	41.25	0.2	41.20	41.15	0.8	27,356	0.00%
2022/12/26	0	0.00	2.7	41.03	41.00	-2.7	27,657	-0.01%
2022/12/23	3	40.98	12	41.18	41.15	-9	28,154	-0.03%
2022/12/22	0.2	40.20	3.1	40.17	40.40	-2.9	28,137	-0.01%
2022/12/21	0	0.00	0.8	40.16	40.00	-0.8	28,540	0.00%
2022/12/20	3.2	40.02	4.9	40.13	40.15	-1.7	28,645	-0.01%
2022/12/19	0	40.35	1.4	40.36	40.15	-1.4	28,562	0.00%
2022/12/16	0.9	40.37	10.7	40.32	40.20	-9.8	28,483	-0.03%
2022/12/15	4.1	40.50	6.6	40.57	40.60	-2.6	28,536	-0.01%
2022/12/14	0	0.00	0.6	41.13	40.90	-0.6	28,476	0.00%
2022/12/13	1.5	41.00	4.6	40.87	40.95	-3.1	28,389	-0.01%
2022/12/12	4	40.46	5.6	40.61	41.00	-1.6	28,282	-0.01%
2022/12/09	45.3	40.93	4.3	40.90	41.10	41	28,268	0.15%
2022/12/08	4	40.84	1.2	40.79	40.75	2.8	28,141	0.01%
2022/12/07	7	41.88	12	41.44	41.40	-5	28,225	-0.02%
2022/12/06	18.3	41.71	8	42.06	41.40	10.3	28,216	0.04%
2022/12/05	8.2	42.92	2	42.88	42.85	6.2	27,965	0.02%
2022/12/02	4.2	43.85	3.1	43.85	44.00	1.1	27,585	0.00%
2022/12/01	11.1	44.33	12	44.29	44.15	-0.9	27,673	0.00%
2022/11/30	11	43.71	12	43.57	43.55	-1	27,240	0.00%
2022/11/29	53	42.32	8.5	42.92	43.45	44.5	26,436	0.17%
2022/11/28	2	41.80	1.3	42.10	42.00	0.8	26,038	0.00%
2022/11/25	3	42.73	1.7	42.73	42.55	1.4	26,098	0.01%
2022/11/24	6	42.55	15	42.74	42.55	-9	26,129	-0.03%
2022/11/23	2	42.78	63.5	42.61	42.75	-61.5	26,779	-0.23%
2022/11/22	1	41.85	13	42.02	42.20	-12	26,833	-0.04%
2022/11/21	4.1	41.99	20	42.05	42.10	-15.9	26,610	-0.06%
2022/11/18	2	41.80	11	42.10	41.90	-9	26,485	-0.03%
2022/11/17	7.2	41.50	0	0.00	41.55	7.2	26,412	0.03%
2022/11/16	3.1	41.95	3	42.02	41.70	0.1	26,379	0.00%
2022/11/15	6	41.88	25.1	42.04	42.40	-19.1	26,222	-0.07%
2022/11/14	6	41.68	9.5	41.79	41.75	-3.5	25,892	-0.01%
2022/11/11	13.8	41.65	28.5	41.31	41.90	-14.7	25,414	-0.06%
2022/11/10	5	39.73	3	39.77	39.65	2	24,727	0.01%
2022/11/09	51	39.71	9	39.96	40.15	42	24,595	0.17%
2022/11/08	9	39.68	1	39.65	39.70	8	24,398	0.03%
2022/11/07	5	39.45	4	39.26	39.55	1	24,294	0.00%
2022/11/04	2	38.93	5	38.75	38.95	-3	24,403	-0.01%
2022/11/03	6	38.48	0	38.85	38.85	6	24,406	0.02%
2022/11/02	1	38.20	0	0.00	38.50	1	24,309	0.00%
2022/11/01	2	38.10	2	38.05	38.10	0	24,291	0.00%
2022/10/31	0	0.00	2	38.15	37.80	-2	24,394	-0.01%
2022/10/28	2.2	38.30	1	38.30	38.25	1.2	24,292	0.00%
2022/10/27	0	0.00	5	38.69	38.50	-5	24,119	-0.02%
2022/10/26	1	38.75	10	38.58	38.50	-9	24,305	-0.04%
2022/10/25	3	37.30	4	37.30	37.50	-1	24,108	0.00%
2022/10/21	11.1	36.62	1	36.30	36.55	10.1	24,012	0.04%
2022/10/20	0.1	37.50	0	0.00	37.85	0.1	23,418	0.00%
2022/10/18	50	37.65	1	37.55	38.15	49	22,896	0.21%
2022/10/17	6.3	37.20	3	37.72	37.65	3.3	22,912	0.01%
2022/10/14	19.1	37.86	0	0.00	37.65	19.1	22,757	0.08%
2022/10/13	84.3	38.59	7.1	37.43	37.45	77.2	22,489	0.34%
2022/10/12	3	39.37	0	0.00	39.55	3	21,438	0.01%
2022/10/11	7	39.59	0	0.00	39.60	7	21,428	0.03%
2022/10/07	1.1	40.41	1	40.65	40.50	0.1	21,263	0.00%
2022/10/06	40.2	40.75	2	40.70	40.80	38.2	21,251	0.18%
2022/10/05	7	40.89	0	0.00	40.75	7	21,353	0.03%
2022/10/04	5.1	39.05	0	0.00	39.55	5.1	21,088	0.02%
2022/10/03	12.2	39.11	1	39.25	39.00	11.2	20,804	0.05%
2022/09/30	7.1	39.41	4	39.68	39.95	3.1	20,796	0.01%
2022/09/29	4.1	40.02	0	0.00	40.15	4.1	20,805	0.02%
2022/09/28	26.3	39.98	24.5	39.98	39.80	1.7	20,810	0.01%
2022/09/27	7.1	41.15	11	41.03	40.95	-4	20,639	-0.02%
2022/09/26	13.2	41.31	0	0.00	41.50	13.2	21,366	0.06%
2022/09/23	0.1	42.05	1	42.10	42.10	-0.9	21,834	0.00%
2022/09/22	11.1	41.55	5	41.42	41.65	6.1	22,219	0.03%
2022/09/21	4.2	42.83	1.1	42.84	42.55	3.1	22,120	0.01%
2022/09/20	1	43.15	0.3	43.15	43.05	0.7	22,130	0.00%
2022/09/19	4	42.83	16	42.81	42.75	-12	22,164	-0.05%
2022/09/16	2	42.85	1	42.65	42.80	1	22,159	0.00%
2022/09/15	1	43.30	1	42.95	43.10	0	22,064	0.00%
2022/09/14	8.3	42.76	1	42.90	42.85	7.3	22,111	0.03%
2022/09/13	0.1	44.00	1	43.80	43.65	-0.9	22,175	0.00%
2022/09/12	1	44.05	0	0.00	44.05	1	22,134	0.00%
2022/09/08	3.1	43.20	0	0.00	43.15	3.1	22,224	0.01%
2022/09/07	9.1	43.33	1	43.15	43.15	8.1	22,064	0.04%
2022/09/06	1.2	44.34	1	44.25	44.25	0.2	21,669	0.00%
2022/09/05	0.2	44.11	1	44.05	44.05	-0.8	21,726	0.00%
2022/09/02	2.2	44.11	3	44.15	44.05	-0.8	21,799	0.00%
2022/09/01	5.1	44.28	7	44.16	44.55	-1.9	21,565	-0.01%
2022/08/31	4.3	44.52	3	44.72	44.55	1.3	21,355	0.01%
2022/08/30	11.4	44.73	2	44.45	44.45	9.4	21,176	0.04%
2022/08/29	10	45.53	1	45.65	45.60	9	20,453	0.04%
2022/08/24	5	46.40	0	0.00	46.35	5	20,674	0.02%
2022/08/23	0.1	46.45	0	0.00	46.35	0.1	21,202	0.00%
2022/08/22	6	47.13	1.5	47.04	46.85	4.5	21,431	0.02%
2022/08/19	0	0.00	0.1	47.25	47.50	-0.1	21,698	0.00%
2022/08/17	0	0.00	1.9	47.22	47.45	-1.9	22,675	-0.01%
2022/08/16	2	47.13	0.4	47.30	47.10	1.6	22,832	0.01%
2022/08/15	1	47.45	0.7	47.43	47.30	0.3	22,986	0.00%
2022/08/11	2	46.98	13	46.79	47.20	-11	23,318	-0.05%
2022/08/10	2	46.35	6.3	46.10	46.40	-4.3	23,541	-0.02%
2022/08/09	1.2	46.03	20.7	46.19	46.10	-19.5	23,832	-0.08%
2022/08/08	3	46.08	4	46.13	46.15	-1	24,081	0.00%
2022/08/05	1	45.55	1	45.60	45.75	0	24,454	0.00%
2022/08/04	2	45.00	2	44.88	44.85	0	24,900	0.00%
2022/08/03	1	44.95	0	0.00	44.95	1	25,328	0.00%
2022/08/02	7	44.66	0	0.00	44.85	7	25,763	0.03%
2022/08/01	2	45.35	1	45.30	45.45	1	25,797	0.00%
2022/07/28	1	45.75	2	45.68	45.80	-1	26,137	0.00%
2022/07/27	3	45.17	4	45.20	45.25	-1	26,025	0.00%
2022/07/26	1	45.60	2	45.50	45.60	-1	25,939	0.00%
2022/07/25	7	45.42	0	0.00	45.55	7	25,920	0.03%
2022/07/22	1	45.00	0.1	45.30	45.00	1	26,096	0.00%
2022/07/21	6.3	44.74	1	44.30	45.05	5.3	25,997	0.02%
2022/07/20	2	45.55	0	0.00	44.90	2	25,840	0.01%
2022/07/19	3.2	44.91	2	44.90	44.95	1.2	25,852	0.00%
2022/07/18	0	0.00	1.4	45.23	45.20	-1.4	25,908	-0.01%
2022/07/15	4.1	44.26	0	0.00	44.15	4.1	25,818	0.02%
2022/07/14	1	45.30	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	1.1	45.36	45.50	-1.1	25,681	0.00%
2022/07/12	4	43.80	0	0.00	43.80	4	25,547	0.02%
2022/07/11	0	0.00	1	45.25	45.05	-1	25,405	0.00%
2022/07/08	4	44.90	3	45.47	44.80	1	25,391	0.00%
2022/07/07	46	44.92	2	45.32	45.05	44	25,204	0.17%
2022/07/06	14.1	45.48	0	0.00	44.95	14.1	24,767	0.06%
2022/07/05	0	0.00	3	46.63	46.75	-3	24,464	-0.01%
2022/07/04	10.1	45.48	0	0.00	45.50	10.1	24,130	0.04%
2022/07/01	48.1	50.47	1	49.80	49.70	47.1	23,435	0.20%
2022/06/30	27.3	51.24	1	51.80	50.90	26.3	22,938	0.11%
2022/06/29	1	52.80	1.5	52.93	52.80	-0.5	22,573	0.00%
2022/06/28	0.2	53.70	0	0.00	53.80	0.2	22,282	0.00%
2022/06/27	63	53.53	0	0.00	53.50	63	22,246	0.28%
2022/06/24	1	53.40	0	0.00	53.40	1	22,146	0.00%
2022/06/23	0	0.00	0.2	53.30	53.00	-0.2	22,070	0.00%
2022/06/21	0	0.00	1	54.50	54.20	-1	21,818	0.00%
2022/06/20	6	52.03	1	53.10	51.80	5	21,646	0.02%
2022/06/17	7	53.31	0	0.00	53.00	7	21,328	0.03%
2022/06/14	2.1	53.65	0	0.00	53.40	2.1	21,655	0.01%
2022/06/13	11	53.24	0	0.00	53.80	11	21,737	0.05%
2022/06/10	1	54.70	1	54.80	54.80	0	21,637	0.00%
2022/06/09	1.2	54.67	3	54.90	54.80	-1.8	21,695	-0.01%
2022/06/08	0.1	54.90	4	54.85	54.80	-3.9	21,644	-0.02%
2022/06/07	0	0.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/06	3	54.87	1	54.50	54.80	2	21,784	0.01%
2022/06/02	0	0.00	3	54.33	54.50	-3	22,417	-0.01%
2022/06/01	3	54.87	0	0.00	54.70	3	22,979	0.01%
2022/05/31	1	54.30	11	54.15	55.70	-10	22,896	-0.04%
2022/05/30	2	54.00	16	53.49	54.00	-14	22,429	-0.06%
2022/05/27	6	52.50	26	52.71	52.60	-20	22,288	-0.09%
2022/05/26	3	52.10	3.7	51.89	51.50	-0.7	22,215	0.00%
2022/05/25	4	51.08	0.6	51.60	51.40	3.4	22,592	0.02%
2022/05/24	15.2	52.14	1	52.10	52.00	14.2	22,536	0.06%
2022/05/23	2	52.00	12.3	52.14	52.30	-10.3	22,330	-0.05%
2022/05/20	1.5	52.97	0	0.00	52.90	1.5	22,422	0.01%
2022/05/19	1	52.70	0	0.00	52.70	1	22,386	0.00%
2022/05/18	24.3	53.60	3	54.23	54.10	21.3	22,267	0.10%
2022/05/17	2.1	52.80	1	52.60	52.60	1.1	22,037	0.00%
2022/05/16	2	53.90	1	53.00	53.20	1	21,829	0.00%
2022/05/13	3.1	54.33	4	54.50	54.30	-0.9	21,687	0.00%
2022/05/12	7	54.64	3	54.50	54.10	4	21,631	0.02%
2022/05/11	26.2	57.08	0.3	56.77	56.20	25.9	21,071	0.12%
2022/05/10	1.2	57.87	4.7	57.88	58.00	-3.5	20,754	-0.02%
2022/05/09	8	58.77	30	58.70	58.70	-22	20,458	-0.11%
2022/05/06	12	61.02	7	61.24	61.20	5	20,385	0.02%
2022/05/05	2	63.00	3	63.00	62.30	-1	20,764	0.00%
2022/05/04	0.7	62.56	2	62.95	62.90	-1.3	20,627	-0.01%
2022/04/29	1	62.50	7.1	62.33	62.50	-6.1	21,850	-0.03%
2022/04/28	1	62.04	1	61.90	62.10	0	22,381	0.00%
2022/04/27	1.5	62.70	0.2	62.90	62.00	1.3	22,558	0.01%
2022/04/26	0.1	63.70	4	63.88	64.00	-3.9	22,855	-0.02%
2022/04/25	0.2	63.40	2	63.20	63.80	-1.8	23,163	-0.01%
2022/04/22	0.2	63.60	10	63.20	64.20	-9.8	23,431	-0.04%
2022/04/21	0	0.00	1	63.20	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	1	63.47	63.90	-1	25,839	0.00%
2022/04/18	0	0.00	1	62.80	62.80	-1	27,777	0.00%
2022/04/15	0	0.00	5	64.06	64.00	-5	27,751	-0.02%
2022/04/14	1	65.10	8	64.90	64.70	-7	27,884	-0.03%
2022/04/13	2.3	65.18	0	0.00	65.40	2.3	27,974	0.01%
2022/04/12	0	0.00	1	64.60	64.90	-1	27,981	0.00%
2022/04/11	0.2	64.75	0	0.00	64.80	0.2	28,013	0.00%
2022/04/08	8.1	64.80	1	64.70	65.00	7.1	28,067	0.03%
2022/04/07	5	64.50	15	65.37	64.80	-10	28,116	-0.04%
2022/04/06	1	65.20	16	65.18	65.50	-15	28,488	-0.05%
2022/04/01	2.5	64.62	12	64.83	65.00	-9.5	28,650	-0.03%
2022/03/31	0	0.00	46.1	64.57	64.50	-46.1	28,580	-0.16%
2022/03/30	1.1	64.38	10	64.20	64.40	-8.9	28,688	-0.03%
2022/03/29	1	63.60	2	63.60	63.80	-1	28,632	0.00%
2022/03/28	0.1	63.30	3	62.80	63.30	-2.9	28,632	-0.01%
2022/03/25	0.4	63.65	0	0.00	63.50	0.4	28,679	0.00%
2022/03/24	1.3	63.77	1	63.90	64.30	0.3	28,745	0.00%
2022/03/23	8	64.50	20	64.57	64.80	-12	28,715	-0.04%
2022/03/22	1.1	63.45	10	63.50	63.60	-8.9	28,460	-0.03%
2022/03/21	0	0.00	5	63.40	63.60	-5	28,562	-0.02%
2022/03/18	0	0.00	40	63.55	63.30	-40	28,550	-0.14%
2022/03/17	0.2	63.00	11	62.73	63.10	-10.8	28,392	-0.04%
2022/03/16	19	61.64	14	61.74	62.00	5	28,028	0.02%
2022/03/15	20	61.10	3.3	61.19	61.30	16.7	27,888	0.06%
2022/03/14	0.5	61.30	27	61.07	61.20	-26.5	27,942	-0.09%
2022/03/11	30	60.30	1	60.40	60.30	29	28,019	0.10%
2022/03/10	1	60.30	2	60.20	60.30	-1	28,069	0.00%
2022/03/09	0	0.00	21	59.20	59.00	-21	27,951	-0.08%
2022/03/08	5	58.20	22	58.46	58.50	-17	27,980	-0.06%
2022/03/07	16.2	59.10	39	59.28	59.40	-22.8	27,493	-0.08%
2022/03/04	17.1	61.34	12	61.30	61.20	5.1	27,369	0.02%
2022/03/03	0.2	62.20	4	62.18	62.10	-3.8	27,473	-0.01%
2022/03/02	3.1	61.97	2	61.90	62.00	1.1	28,000	0.00%
2022/03/01	35	62.30	8.1	62.55	62.60	26.9	28,021	0.10%
2022/02/25	9.2	62.35	13	62.03	62.30	-3.8	27,836	-0.01%
2022/02/24	9.7	63.00	1	62.70	63.00	8.7	27,194	0.03%
2022/02/23	0	0.00	5	63.90	63.70	-5	26,972	-0.02%
2022/02/22	4	63.58	0	0.00	63.70	4	27,302	0.01%
2022/02/21	4	64.35	0	0.00	64.60	4	27,870	0.01%
2022/02/18	2	64.30	13	64.32	64.60	-11	28,908	-0.04%
2022/02/17	15	64.57	1	64.70	64.70	14	28,921	0.05%
2022/02/16	63	64.51	0	0.00	64.80	63	29,058	0.22%
2022/02/14	15	64.03	2.2	63.91	64.20	12.9	28,997	0.04%
2022/02/11	8	65.46	3	65.43	65.60	5	28,556	0.02%
2022/02/10	0	0.00	1.1	65.74	65.80	-1.1	28,542	0.00%
2022/02/09	0	66.00	58	65.98	66.00	-58	28,438	-0.20%
2022/02/08	0	0.00	45.1	65.95	66.00	-45.1	28,310	-0.16%
2022/02/07	12	64.85	50.3	64.32	65.70	-38.3	28,037	-0.14%
2022/01/26	2	63.45	13	63.38	63.30	-11	27,436	-0.04%
2022/01/25	28.4	62.88	3	62.73	63.00	25.4	27,281	0.09%
2022/01/24	3	63.63	54.2	64.19	64.30	-51.2	26,533	-0.19%
2022/01/21	23	64.47	28.3	64.46	64.40	-5.3	26,308	-0.02%
2022/01/20	12.9	65.49	20	65.66	65.80	-7.1	25,817	-0.03%
2022/01/19	6	66.00	20	66.25	66.10	-14	25,418	-0.06%
2022/01/18	17	66.89	2.1	66.33	66.90	14.9	25,119	0.06%
2022/01/17	36	66.58	16.8	66.78	66.50	19.2	24,722	0.08%
2022/01/14	13.2	67.40	36.1	67.36	67.70	-22.9	24,258	-0.09%
2022/01/13	12.2	66.31	28.2	66.33	67.40	-16	23,316	-0.07%
2022/01/12	11	64.65	16	64.62	64.70	-5	21,953	-0.02%
2022/01/11	19	64.36	17.4	64.11	64.50	1.6	21,511	0.01%
2022/01/10	1	61.80	1	62.20	62.10	0	20,409	0.00%
2022/01/06	4	61.90	1.3	61.98	62.00	2.7	20,926	0.01%
2022/01/05	2	61.90	2	61.70	61.90	0	21,025	0.00%
2022/01/04	31.7	61.61	0	0.00	62.00	31.7	21,301	0.15%
2022/01/03	8	61.66	0	0.00	61.60	8	21,247	0.04%
2021/12/30	5	62.58	1	62.60	62.50	4	21,312	0.02%
2021/12/29	6	62.87	27.3	63.10	63.00	-21.3	21,562	-0.10%
2021/12/28	2.4	62.19	7.7	62.06	62.30	-5.3	21,270	-0.02%
2021/12/27	0	0.00	1	61.40	61.30	-1	21,022	0.00%
2021/12/24	0	0.00	4	60.98	61.10	-4	21,269	-0.02%
2021/12/23	3	60.27	1.3	60.25	60.50	1.7	21,191	0.01%
2021/12/22	5	60.30	3	60.30	60.30	2	21,569	0.01%
2021/12/21	1	60.00	1	60.20	60.30	0	21,880	0.00%
2021/12/20	0.2	60.20	0	0.00	59.90	0.2	22,127	0.00%
2021/12/16	1	60.10	2	60.20	60.30	-1	22,181	0.00%
2021/12/15	5	59.88	1	60.00	59.80	4	23,144	0.02%
2021/12/14	1.5	60.47	2	60.20	60.20	-0.5	23,418	0.00%
2021/12/13	6	61.18	3	61.03	60.70	3	23,489	0.01%
2021/12/10	13	60.71	0	0.00	60.50	13	23,478	0.06%
2021/12/09	1	60.50	11	60.61	60.70	-10	23,745	-0.04%
2021/12/08	0	0.00	1	60.80	60.70	-1	24,282	0.00%
2021/12/07	0	0.00	2	60.45	60.70	-2	24,250	-0.01%
2021/12/06	6	59.97	0	0.00	60.00	6	24,185	0.02%
2021/12/02	5.4	59.43	0	0.00	59.50	5.4	24,487	0.02%
2021/12/01	1	59.50	0	0.00	59.90	1	24,530	0.00%
2021/11/30	6	59.60	0	0.00	60.00	6	24,737	0.02%
2021/11/29	42.5	59.49	0	0.00	59.30	42.5	24,589	0.17%
2021/11/26	17	60.22	2	60.00	60.20	15	24,564	0.06%
2021/11/25	3	61.30	2	61.20	61.60	1	24,616	0.00%
2021/11/24	1.7	61.16	0	0.00	61.10	1.7	25,499	0.01%
2021/11/23	3	61.10	0.3	60.80	60.80	2.7	26,165	0.01%
2021/11/22	10	61.10	0	0.00	61.10	10	26,300	0.04%
2021/11/19	3	61.90	16	61.98	61.80	-13	26,148	-0.05%
2021/11/18	13	62.83	74.3	62.63	63.00	-61.3	26,009	-0.24%
2021/11/17	67	61.49	30.3	61.30	62.20	36.7	25,582	0.14%
2021/11/16	0	0.00	13.6	59.64	60.00	-13.6	24,753	-0.05%
2021/11/15	4	60.00	2.1	59.69	59.70	1.9	25,028	0.01%
2021/11/12	0	0.00	5	58.80	58.90	-5	25,037	-0.02%
2021/11/11	8	58.46	7	58.54	58.60	1	25,109	0.00%
2021/11/10	2	58.50	0	0.00	58.60	2	25,537	0.01%
2021/11/09	2	58.50	0	0.00	58.50	2	25,888	0.01%
2021/11/08	3	58.53	2	58.30	58.70	1	26,117	0.00%
2021/11/05	1	58.10	2	58.15	58.50	-1	26,758	0.00%
2021/11/04	2	58.35	6.5	58.28	57.90	-4.5	26,864	-0.02%
2021/11/03	21	57.61	3	57.53	57.60	18	27,081	0.07%
2021/11/02	2	57.90	7	57.61	57.40	-5	27,239	-0.02%
2021/11/01	4	57.80	1	57.60	57.60	3	27,260	0.01%
2021/10/29	2.7	57.86	0	0.00	58.10	2.7	27,334	0.01%
2021/10/28	6	58.15	3	58.13	58.10	3	27,308	0.01%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	0	0.00	62.6	59.00	59.10	-62.6	27,866	-0.22%
2021/10/25	31	58.29	0	0.00	58.40	31	28,078	0.11%
2021/10/22	0	0.00	3.5	58.27	58.30	-3.5	29,110	-0.01%
2021/10/21	0.5	58.70	0	0.00	58.70	0.5	29,638	0.00%
2021/10/20	2	58.40	10	58.30	58.30	-8	30,673	-0.03%
2021/10/19	1	58.50	11.9	58.68	58.40	-10.9	31,486	-0.03%
2021/10/18	2.5	58.62	21.7	58.62	58.70	-19.2	32,501	-0.06%
2021/10/15	4	58.20	8	58.00	58.30	-4	32,787	-0.01%
2021/10/13	2	56.35	3	55.90	56.20	-1	33,994	0.00%
2021/10/12	4.2	55.98	0	0.00	56.40	4.2	34,767	0.01%
2021/10/08	1.3	57.02	1	57.20	57.10	0.3	35,161	0.00%
2021/10/07	0.5	57.10	4	57.35	57.10	-3.5	35,822	-0.01%
2021/10/06	3	56.47	0	0.00	57.10	3	36,388	0.01%
2021/10/05	24.4	56.05	2	55.90	56.40	22.4	37,311	0.06%
2021/10/04	0	0.00	15	56.50	56.60	-15	37,369	-0.04%
2021/10/01	1	56.90	2	56.70	56.90	-1	37,567	0.00%
2021/09/30	0	0.00	16	57.84	57.90	-16	37,394	-0.04%
2021/09/29	4	57.43	1	57.80	58.00	3	37,382	0.01%
2021/09/28	3	58.90	4	58.50	59.00	-1	37,072	0.00%
2021/09/24	0	0.00	3	57.77	57.80	-3	36,647	-0.01%
2021/09/23	6	57.35	3	57.13	57.50	3	36,726	0.01%
2021/09/22	58	56.78	3	57.03	56.80	55	36,863	0.15%
2021/09/17	0	0.00	14	59.46	58.90	-14	35,916	-0.04%
2021/09/16	4	59.83	10	59.40	59.70	-6	35,754	-0.02%
2021/09/15	6	59.63	13	59.61	59.50	-7	35,725	-0.02%
2021/09/14	4	60.13	16.9	60.06	59.80	-12.9	36,050	-0.04%
2021/09/13	6.8	59.79	19.3	59.56	59.90	-12.5	35,934	-0.03%
2021/09/10	9	58.98	17	58.84	59.20	-8	36,179	-0.02%
2021/09/09	1	58.00	23	58.45	58.70	-22	36,410	-0.06%
2021/09/08	1	58.00	1	58.80	58.50	0	36,458	0.00%
2021/09/07	0.6	59.00	1	59.20	59.20	-0.4	36,413	0.00%
2021/09/06	5.7	59.23	10	59.50	59.20	-4.3	36,440	-0.01%
2021/09/03	5	59.32	0	0.00	59.60	5	36,509	0.01%
2021/09/02	2	58.80	1	58.60	58.70	1	36,261	0.00%
2021/09/01	5	59.22	1	59.20	59.20	4	36,128	0.01%
2021/08/31	8	59.31	27	59.28	59.60	-19	35,983	-0.05%
2021/08/30	0.2	59.20	23.6	59.04	59.50	-23.5	35,573	-0.07%
2021/08/27	0	0.00	12	57.41	57.70	-12	34,791	-0.03%
2021/08/26	1	55.90	0	0.00	56.00	1	34,212	0.00%
2021/08/25	2	55.75	13	55.72	56.00	-11	34,213	-0.03%
2021/08/24	3	55.77	10	55.00	55.80	-7	34,194	-0.02%
2021/08/23	0	0.00	11	55.02	55.10	-11	34,292	-0.03%
2021/08/20	14	53.76	11	53.68	53.70	3	34,591	0.01%
2021/08/19	6	53.80	10	54.30	53.80	-4	35,416	-0.01%
2021/08/18	10	54.20	0	0.00	54.40	10	35,187	0.03%
2021/08/17	1	54.70	9	54.50	54.70	-8	35,285	-0.02%
2021/08/16	10	54.50	5	54.20	54.30	5	35,474	0.01%
2021/08/13	1	55.00	1	54.90	55.00	0	36,182	0.00%
2021/08/12	4	55.88	1	56.10	56.00	3	36,421	0.01%
2021/08/11	9	56.16	5.2	56.07	56.00	3.8	37,296	0.01%
2021/08/10	0	0.00	6	55.02	54.90	-6	37,950	-0.02%
2021/08/09	0	0.00	1	55.30	55.20	-1	38,888	0.00%
2021/08/06	0.2	55.10	0	0.00	55.10	0.2	39,246	0.00%
2021/08/05	0	0.00	13	55.12	55.20	-13	40,324	-0.03%
2021/08/04	1	55.20	10	55.30	55.20	-9	42,419	-0.02%
2021/08/03	10	55.16	0	0.00	55.40	10	44,489	0.02%
2021/08/02	1.3	54.90	11	55.59	55.80	-9.7	45,914	-0.02%
2021/07/30	10	54.20	1	54.00	54.30	9	46,113	0.02%
2021/07/29	33.1	53.83	10	53.70	54.80	23.1	46,829	0.05%
2021/07/28	16	53.61	8	53.44	53.80	8	47,764	0.02%
2021/07/27	9	55.24	11	55.26	55.00	-2	47,571	0.00%
2021/07/26	14	57.90	8.3	56.70	56.20	5.7	48,078	0.01%
2021/07/23	9	60.29	13	60.11	60.30	-4	47,224	-0.01%
2021/07/22	16	59.66	16.2	59.81	60.10	-0.2	46,760	0.00%
2021/07/21	22	58.47	23	58.09	58.30	-1	46,106	0.00%
2021/07/20	24	58.23	11	58.28	57.90	13	46,010	0.03%
2021/07/19	14	59.79	4	59.65	59.70	10	45,057	0.02%
2021/07/16	11	59.36	6.1	59.20	59.80	4.9	44,842	0.01%
2021/07/15	3	58.27	3.3	57.93	58.10	-0.3	44,376	0.00%
2021/07/14	18	57.00	38	56.83	57.00	-20	44,314	-0.05%
2021/07/13	9	56.37	15	56.69	56.10	-6	44,523	-0.01%
2021/07/12	23	56.23	18.4	56.50	55.70	4.6	44,050	0.01%
2021/07/09	1	53.70	11.2	53.79	53.80	-10.2	43,356	-0.02%
2021/07/08	1.2	54.30	11	54.39	54.40	-9.8	43,206	-0.02%
2021/07/07	1	53.90	1.1	53.99	54.00	-0.1	43,295	0.00%
2021/07/06	1	54.40	1	54.30	54.10	0	43,898	0.00%
2021/07/05	0.2	54.00	3	54.10	54.20	-2.8	44,023	-0.01%
2021/07/02	0.5	53.82	4	53.90	53.90	-3.5	44,053	-0.01%
2021/07/01	3.3	53.94	2.6	53.90	53.90	0.7	44,129	0.00%
2021/06/30	0.7	53.86	1	53.90	53.90	-0.3	44,225	0.00%
2021/06/29	1.4	53.56	2	53.85	53.70	-0.6	44,258	0.00%
2021/06/28	1	54.30	2	54.15	54.30	-1	44,316	0.00%
2021/06/25	3	54.43	24	54.37	54.30	-21	44,617	-0.05%
2021/06/24	1.1	53.61	1	53.80	53.80	0.1	44,881	0.00%
2021/06/23	4	53.73	37	53.83	54.10	-33	45,398	-0.07%
2021/06/22	5	52.72	0.5	52.70	52.60	4.5	45,248	0.01%
2021/06/21	23	52.40	0.5	52.30	52.00	22.5	45,507	0.05%
2021/06/18	7	53.50	2	53.45	53.60	5	45,701	0.01%
2021/06/17	3	53.60	2	54.00	54.00	1	45,680	0.00%
2021/06/16	2	54.10	3.4	54.03	54.30	-1.4	46,507	0.00%
2021/06/15	0	0.00	1	54.40	54.30	-1	46,545	0.00%
2021/06/11	11.1	54.57	2	55.30	54.50	9.1	46,897	0.02%
2021/06/10	2	54.55	4	54.25	54.70	-2	46,959	0.00%
2021/06/09	12.1	53.99	1	54.10	54.30	11.1	47,718	0.02%
2021/06/08	1	55.10	2	54.65	54.80	-1	48,075	0.00%
2021/06/07	1.5	54.60	1	54.60	54.70	0.5	49,977	0.00%
2021/06/04	10	55.10	2	54.95	55.00	8	50,528	0.02%
2021/06/03	32	56.01	2	56.15	55.80	30	51,515	0.06%
2021/06/02	8	55.84	14	55.76	56.30	-6	51,779	-0.01%
2021/06/01	6.5	55.80	10	55.80	55.80	-3.5	51,618	-0.01%
2021/05/31	15.2	55.90	23	55.80	55.90	-7.8	51,771	-0.02%
2021/05/28	4.7	55.37	19	54.74	55.50	-14.4	51,748	-0.03%
2021/05/27	7	53.59	22.4	53.91	54.40	-15.4	51,388	-0.03%
2021/05/26	1	53.90	11	54.19	54.40	-10	51,390	-0.02%
2021/05/25	15	54.55	1.1	54.22	54.30	13.9	52,113	0.03%
2021/05/24	7.4	53.60	4.1	53.65	53.90	3.3	52,112	0.01%
2021/05/21	9.3	54.44	10.5	54.74	54.20	-1.2	52,164	0.00%
2021/05/20	7.2	53.55	0	0.00	53.30	7.2	51,138	0.01%
2021/05/19	10	54.12	6	54.45	54.30	4	50,805	0.01%
2021/05/18	0	0.00	45.1	52.07	53.50	-45.1	50,042	-0.09%
2021/05/17	13.1	49.11	11	48.85	48.65	2.1	49,415	0.00%
2021/05/14	15.3	51.88	31	51.25	51.50	-15.7	48,429	-0.03%
2021/05/13	37.1	51.65	29	51.32	51.10	8.1	47,837	0.02%
2021/05/12	27.4	52.82	53.1	53.55	52.30	-25.7	46,707	-0.06%
2021/05/11	38.3	56.99	75	57.63	56.60	-36.7	44,799	-0.08%
2021/05/10	75.3	57.55	26.2	57.81	58.20	49.1	42,722	0.11%
2021/05/07	4.7	55.33	9	55.09	55.10	-4.3	41,585	-0.01%
2021/05/06	7.3	54.20	15.2	55.53	54.40	-8	41,421	-0.02%
2021/05/05	7	53.19	49	53.62	53.60	-42	40,596	-0.10%
2021/05/04	4.5	51.79	86	51.99	51.70	-81.5	39,590	-0.21%
2021/05/03	97	53.72	48	53.60	52.60	49	38,914	0.13%
2021/04/29	4.5	52.71	1.9	52.40	52.30	2.6	38,083	0.01%
2021/04/28	3.5	53.06	6	53.20	53.00	-2.5	37,858	-0.01%
2021/04/27	2.5	52.74	15	52.59	52.90	-12.5	37,854	-0.03%
2021/04/26	29.5	51.92	129	52.10	52.10	-99.5	37,332	-0.27%	大賣/
2021/04/23	5.5	50.63	1	50.70	50.90	4.5	37,028	0.01%
2021/04/22	2.5	51.04	17	51.26	50.70	-14.5	37,188	-0.04%
2021/04/21	11	50.45	11	50.62	50.90	0	36,739	0.00%
2021/04/20	10.5	51.28	18	51.01	51.40	-7.5	36,446	-0.02%
2021/04/19	127.5	51.58	38	51.54	51.60	89.5	36,139	0.25%	大買/
2021/04/16	6.4	49.57	2	49.65	49.85	4.4	35,728	0.01%
2021/04/15	26.6	49.51	31.1	49.59	49.80	-4.5	36,111	-0.01%
2021/04/14	7.5	48.53	12	48.55	48.55	-4.5	35,836	-0.01%
2021/04/13	5	49.15	28.4	49.37	49.00	-23.4	35,813	-0.07%
2021/04/12	33.5	48.68	7	48.79	48.80	26.5	35,490	0.07%
2021/04/09	13	47.22	3	47.22	47.25	10	34,922	0.03%
2021/04/08	3.3	47.61	10	47.61	47.65	-6.7	34,974	-0.02%
2021/04/07	1	47.70	7	47.84	48.00	-6	35,423	-0.02%
2021/04/06	16	47.92	17	48.10	48.00	-1	35,289	0.00%
2021/04/01	4	48.16	12	48.02	47.95	-8	35,054	-0.02%
2021/03/31	10.4	47.92	2	47.85	47.95	8.4	34,785	0.02%
2021/03/30	0.6	47.90	2	47.65	48.00	-1.4	34,421	0.00%
2021/03/29	2	47.90	13.5	47.99	48.00	-11.5	34,025	-0.03%
2021/03/26	9	47.40	26	47.46	47.60	-17	33,554	-0.05%
2021/03/25	7	46.89	7	46.99	46.85	0	32,936	0.00%
2021/03/24	2	46.50	2.2	46.40	46.50	-0.2	32,734	0.00%
2021/03/23	6	46.58	17.2	46.70	46.80	-11.2	32,299	-0.03%
2021/03/22	2.1	45.16	2	45.50	45.60	0.1	31,355	0.00%
2021/03/19	53.5	45.31	2	44.60	44.60	51.5	31,210	0.17%
2021/03/18	4	45.68	4	45.61	45.45	0	30,492	0.00%
2021/03/17	10.1	45.84	5	45.80	45.80	5.1	30,786	0.02%
2021/03/16	2	46.25	27.1	46.36	46.45	-25.1	30,652	-0.08%
2021/03/15	12	46.62	9	46.83	46.70	3	30,476	0.01%
2021/03/12	1.1	45.56	11	45.83	45.90	-9.9	29,745	-0.03%
2021/03/11	57	46.14	79.2	45.99	45.75	-22.2	29,369	-0.08%
2021/03/10	2	44.48	23	44.38	44.55	-21	27,637	-0.08%
2021/03/09	13.1	44.01	34	44.03	44.30	-20.9	27,111	-0.08%
2021/03/08	8.8	42.99	3	43.20	42.90	5.8	26,040	0.02%
2021/03/05	2	42.48	0	0.00	42.55	2	25,732	0.01%
2021/03/04	2.6	42.21	3	42.12	42.35	-0.4	26,329	0.00%
2021/03/03	0.4	42.55	3	42.55	42.55	-2.6	26,140	-0.01%
2021/03/02	6	42.54	6.8	42.46	41.90	-0.8	25,848	0.00%
2021/02/26	15	42.63	8	42.50	41.95	7	25,574	0.03%
2021/02/25	15.1	43.34	17	43.43	43.60	-1.9	24,484	-0.01%
2021/02/24	14	42.82	27	42.82	42.65	-13	23,685	-0.05%
2021/02/23	6	42.59	13	42.48	42.70	-7	23,411	-0.03%
2021/02/22	6	42.08	3	42.00	42.05	3	23,044	0.01%
2021/02/19	12.5	41.91	1.2	42.04	41.85	11.3	23,212	0.05%
2021/02/18	18.5	42.30	23	42.25	42.20	-4.5	23,510	-0.02%
2021/02/17	23	41.60	26	41.77	41.95	-3	23,256	-0.01%
2021/02/05	9	40.67	11.2	40.61	40.60	-2.2	22,569	-0.01%
2021/02/04	0	0.00	22	40.51	40.70	-22	22,690	-0.10%
2021/02/03	3	40.27	11	40.40	40.30	-8	23,248	-0.03%
2021/02/02	1	40.30	0	0.00	40.30	1	23,781	0.00%
2021/01/29	11	39.99	0	0.00	39.90	11	23,454	0.05%
2021/01/28	14.1	40.17	0	0.00	40.10	14.1	23,051	0.06%
2021/01/27	2	40.53	0.3	40.55	40.50	1.7	22,758	0.01%
2021/01/26	20.5	40.61	0	0.00	40.50	20.5	22,636	0.09%
2021/01/25	0	0.00	7.1	40.63	41.00	-7.1	22,281	-0.03%
2021/01/22	6	40.59	5	40.60	40.55	1	22,278	0.00%
2021/01/21	1	40.65	30	40.90	40.65	-29	22,163	-0.13%
2021/01/20	17.1	40.76	0	0.00	40.65	17.1	22,023	0.08%
2021/01/19	5.5	41.50	0	0.00	41.35	5.5	21,456	0.03%
2021/01/18	5	41.20	0	0.00	41.20	5	21,418	0.02%
2021/01/15	2	41.95	2.1	42.01	41.80	-0.1	21,144	0.00%
2021/01/14	2	42.35	11.4	42.36	42.50	-9.4	20,941	-0.04%
2021/01/13	5.1	42.35	12	42.26	42.40	-6.9	20,773	-0.03%
2021/01/12	21.3	42.42	11	42.51	42.30	10.3	20,539	0.05%
2021/01/11	6	42.46	13	42.82	42.60	-7	20,111	-0.03%
2021/01/08	3.2	42.65	14	42.05	42.85	-10.8	19,630	-0.06%
2021/01/07	4	41.91	1.5	41.67	41.90	2.5	19,033	0.01%
2021/01/06	4	41.75	1.5	41.55	41.55	2.5	18,772	0.01%
2021/01/05	0	0.00	11	42.00	42.10	-11	18,538	-0.06%
2021/01/04	20.1	41.85	10	42.05	42.05	10.1	18,450	0.05%
2020/12/31	8	42.38	16.4	42.27	42.25	-8.4	18,361	-0.05%
2020/12/30	4.1	41.97	16	42.17	42.20	-11.9	18,042	-0.07%
2020/12/29	3	41.37	10	41.35	41.35	-7	17,439	-0.04%
2020/12/28	10	41.25	0	0.00	41.30	10	17,426	0.06%
2020/12/24	25.3	41.09	0	0.00	41.00	25.3	17,480	0.14%
2020/12/21	1	41.10	0	0.00	41.55	1	17,838	0.01%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	1	41.25	41.55	-1	18,034	-0.01%
2020/12/15	1	41.05	0	0.00	41.10	1	18,107	0.01%
2020/12/14	2.1	41.75	3	41.88	41.80	-0.9	18,052	0.00%
2020/12/11	10.4	41.86	4	42.04	41.95	6.4	17,874	0.04%
2020/12/10	1.4	41.17	12	41.02	41.45	-10.6	17,252	-0.06%
2020/12/09	1.2	40.92	1	40.65	41.00	0.2	16,918	0.00%
2020/12/08	8.1	40.55	5.1	40.50	40.95	3	16,800	0.02%
2020/12/07	2.2	40.80	31	40.71	40.95	-28.8	16,625	-0.17%
2020/12/04	6.1	40.41	0	0.00	40.75	6.1	16,401	0.04%
2020/12/03	13	40.53	0	0.00	40.30	13	16,082	0.08%
2020/12/02	15	40.50	0	0.00	40.50	15	15,847	0.09%
2020/12/01	2	40.43	0	0.00	40.70	2	15,754	0.01%
2020/11/30	16	41.06	0	0.00	40.40	16	15,706	0.10%
2020/11/27	2	41.40	0	0.00	41.35	2	15,118	0.01%
2020/11/26	2	41.38	0	0.00	41.50	2	15,129	0.01%
2020/11/25	0	0.00	10.3	41.45	41.45	-10.3	15,243	-0.07%
2020/11/24	5	41.50	10	41.65	41.50	-5	15,216	-0.03%
2020/11/23	12	41.45	6	41.62	41.70	6	15,219	0.04%
2020/11/20	10	41.12	3	41.15	41.30	7	15,158	0.05%
2020/11/19	0	0.00	3	41.55	41.50	-3	15,078	-0.02%
2020/11/18	10	41.80	1.5	41.75	41.80	8.5	14,889	0.06%
2020/11/17	7.1	41.36	20	41.40	41.50	-12.9	14,523	-0.09%
2020/11/16	5	40.80	27	40.86	40.95	-22	14,234	-0.15%
2020/11/12	12	40.63	8	40.75	40.55	4	14,160	0.03%
2020/11/11	17	41.05	5	41.04	41.25	12	13,958	0.09%
2020/11/10	0.1	40.05	8	40.31	40.40	-7.9	13,287	-0.06%
2020/11/09	2.3	39.58	10	39.47	39.60	-7.7	12,736	-0.06%
2020/11/06	0.1	39.20	21	39.13	39.30	-20.9	12,766	-0.16%
2020/11/05	9.1	39.10	1	39.15	39.20	8.1	12,944	0.06%
2020/11/04	5	39.05	5	39.05	39.15	0	13,025	0.00%
2020/11/03	0	0.00	1	38.85	38.90	-1	12,916	-0.01%
2020/11/02	1.2	38.65	8	38.35	38.65	-6.8	12,939	-0.05%
2020/10/30	0	0.00	1	38.35	38.40	-1	12,953	-0.01%
2020/10/29	11	38.19	20.5	38.20	38.15	-9.5	12,795	-0.07%
2020/10/28	1	38.60	1.5	38.65	38.60	-0.5	12,906	0.00%
2020/10/27	16	38.68	0	0.00	38.60	16	13,093	0.12%
2020/10/26	13.1	38.78	4	38.85	38.95	9.1	13,285	0.07%
2020/10/22	0.5	38.55	0.4	38.55	38.50	0.1	13,557	0.00%
2020/10/21	11	38.40	0	0.00	38.40	11	13,560	0.08%
2020/10/16	51	38.20	2.8	38.24	38.15	48.2	13,761	0.35%
2020/10/15	3	38.37	1	38.35	38.20	2	13,918	0.01%
2020/10/14	0	0.00	0.1	38.70	38.60	-0.1	13,826	0.00%
2020/10/13	6	38.40	0	0.00	38.45	6	13,800	0.04%
2020/10/08	2	38.45	0.8	38.60	38.45	1.2	13,875	0.01%
2020/10/07	10	38.65	0.8	38.80	38.60	9.2	13,829	0.07%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	3	38.45	0.6	38.70	38.45	2.4	14,007	0.02%
2020/09/30	2	38.60	0.6	38.80	38.60	1.4	14,128	0.01%
2020/09/29	1	38.70	0.5	38.80	38.70	0.5	14,196	0.00%
2020/09/28	0	0.00	0.5	38.65	38.55	-0.5	14,372	0.00%
2020/09/25	1	38.10	0.5	38.30	38.10	0.5	14,579	0.00%
2020/09/24	10	38.13	1.5	38.50	38.00	8.5	14,574	0.06%
2020/09/23	2	38.75	11	38.80	39.00	-9	14,327	-0.06%
2020/09/22	1	38.85	2.5	38.93	39.00	-1.5	14,432	-0.01%
2020/09/21	11	39.21	1.5	39.30	39.10	9.5	14,877	0.06%
2020/09/18	16	39.58	2.1	39.60	39.50	13.9	14,881	0.09%
2020/09/17	2	39.70	1	39.90	39.65	1	14,810	0.01%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/14	0.1	40.10	0	0.00	40.10	0.1	14,989	0.00%
2020/09/11	3	39.77	0	0.00	39.90	3	15,115	0.02%
2020/09/10	1	39.65	0	0.00	39.75	1	15,285	0.01%
2020/09/09	5	39.31	0	0.00	39.45	5	15,487	0.03%
2020/09/08	1	39.40	0	0.00	39.55	1	15,642	0.01%
2020/09/07	5	39.42	1	39.40	39.35	4	15,853	0.03%
2020/09/03	2	39.73	0	0.00	39.85	2	16,380	0.01%
2020/09/02	9	39.56	0	0.00	39.55	9	16,465	0.05%
2020/09/01	5	39.70	3	39.77	39.85	2	16,564	0.01%
2020/08/31	2	39.90	1	40.05	39.85	1	16,599	0.01%
2020/08/28	2	40.03	1	39.95	39.95	1	16,722	0.01%
2020/08/26	0.2	40.50	0	0.00	40.55	0.2	17,279	0.00%
2020/08/25	0.1	40.45	1	40.20	40.50	-0.9	17,329	-0.01%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	5	39.93	0	0.00	39.85	5	17,819	0.03%
2020/08/20	5	40.20	2	40.15	39.80	3	17,855	0.02%
2020/08/19	2	40.68	0	0.00	40.55	2	17,898	0.01%
2020/08/17	0	0.00	20.8	40.70	40.70	-20.8	17,842	-0.12%
2020/08/14	1	40.25	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	16	40.59	40.70	-16	17,963	-0.09%
2020/08/12	11	40.25	0	0.00	40.45	11	17,944	0.06%
2020/08/11	3	39.95	1	39.95	39.95	2	17,791	0.01%
2020/08/10	11	39.90	2.1	40.45	40.45	8.9	17,663	0.05%
2020/08/06	0	0.00	3	40.17	40.20	-3	17,597	-0.02%
2020/08/05	0	0.00	0.5	39.90	39.85	-0.5	17,608	0.00%
2020/08/04	0	0.00	0.9	39.80	39.80	-0.9	17,688	0.00%
2020/08/03	8	39.49	1	39.45	39.25	7	17,735	0.04%
2020/07/31	2	39.65	1	39.80	39.60	1	17,563	0.01%
2020/07/30	2	39.98	0	0.00	40.10	2	17,425	0.01%
2020/07/29	0	0.00	7	40.21	40.10	-7	17,321	-0.04%
2020/07/28	5	39.78	7	39.63	39.65	-2	17,566	-0.01%
2020/07/27	26	40.13	4	40.05	39.75	22	17,939	0.12%
2020/07/24	4	40.10	3	40.13	40.10	1	18,009	0.01%
2020/07/23	5	40.40	9.5	40.41	40.35	-4.5	17,974	-0.03%
2020/07/22	0	0.00	1	40.45	40.65	-1	18,028	-0.01%
2020/07/21	1	40.80	0	0.00	40.40	1	17,927	0.01%
2020/07/20	7	40.41	12	40.41	40.40	-5	17,759	-0.03%
2020/07/17	2	40.55	2	40.60	40.50	0	17,823	0.00%
2020/07/16	40	40.65	0	0.00	40.55	40	17,975	0.22%
2020/07/15	0	0.00	1	40.80	40.65	-1	17,924	-0.01%
2020/07/14	0	0.00	0.1	40.70	40.70	-0.1	18,075	0.00%
2020/07/13	0	0.00	1	40.60	40.95	-1	18,211	-0.01%
2020/07/10	3	40.28	1	40.35	40.25	2	18,277	0.01%
2020/07/09	1	40.90	1	41.00	40.60	0	18,417	0.00%
2020/07/08	0	0.00	3	40.90	40.95	-3	18,388	-0.02%
2020/07/06	0	0.00	27	40.96	41.25	-27	18,613	-0.15%
2020/07/03	0	0.00	3	40.70	40.75	-3	18,579	-0.02%
2020/07/02	0	0.00	0.2	40.35	40.30	-0.2	18,729	0.00%
2020/07/01	35	40.29	1	40.10	40.35	34	18,993	0.18%
2020/06/30	8.5	41.85	4.4	41.92	41.85	4.1	18,782	0.02%
2020/06/29	2	41.90	2.4	41.94	41.90	-0.4	18,456	0.00%
2020/06/24	1	42.35	0	0.00	42.20	1	18,341	0.01%
2020/06/23	0	0.00	1	42.15	42.30	-1	18,481	-0.01%
2020/06/22	2.1	42.00	5	42.00	42.10	-2.9	18,405	-0.02%
2020/06/19	1	42.15	0	0.00	42.10	1	18,574	0.01%
2020/06/18	0	0.00	10	42.15	42.15	-10	18,626	-0.05%
2020/06/17	0	0.00	24	42.09	42.20	-24	18,642	-0.13%
2020/06/16	0	0.00	6	41.60	41.90	-6	19,027	-0.03%
2020/06/15	0	0.00	6	41.04	40.90	-6	19,490	-0.03%
2020/06/12	11	40.61	2	40.55	40.70	9	19,726	0.05%
2020/06/11	33	41.35	13	41.51	41.00	20	20,145	0.10%
2020/06/10	1	42.10	2	42.43	42.35	-1	20,108	0.00%
2020/06/09	30.5	41.90	0	0.00	42.00	30.5	20,714	0.15%
2020/06/08	1	42.00	5	41.77	41.90	-4	21,246	-0.02%
2020/06/05	0	0.00	10	41.40	41.60	-10	21,311	-0.05%
2020/06/04	0	0.00	2	41.55	41.55	-2	21,536	-0.01%
2020/06/03	11	40.99	16	41.22	41.40	-5	21,897	-0.02%
2020/06/02	1	40.30	1	40.35	40.35	0	21,748	0.00%
2020/06/01	0	0.00	12	40.23	40.25	-12	21,626	-0.06%
2020/05/29	2	39.40	3	40.00	40.05	-1	21,638	0.00%
2020/05/28	2	39.50	1	39.65	39.50	1	21,492	0.00%
2020/05/27	0	0.00	4	40.18	40.15	-4	21,928	-0.02%
2020/05/26	0	0.00	1.6	39.99	39.90	-1.6	22,372	-0.01%
2020/05/25	3	39.15	0.6	39.30	39.15	2.4	22,190	0.01%
2020/05/22	3	39.38	2.4	39.36	39.25	0.6	22,264	0.00%
2020/05/21	0	0.00	1.5	39.92	39.95	-1.5	22,347	-0.01%
2020/05/20	4	39.66	15	39.63	39.65	-11	22,296	-0.05%
2020/05/19	0	0.00	0.5	39.45	39.45	-0.5	22,238	0.00%
2020/05/18	2	39.00	0.6	39.10	39.00	1.4	22,156	0.01%
2020/05/15	5	39.08	14.4	39.23	39.05	-9.4	22,160	-0.04%
2020/05/14	12.4	39.21	3.5	39.29	39.15	8.9	22,118	0.04%
2020/05/13	1	39.55	0.8	39.70	39.55	0.2	22,045	0.00%
2020/05/12	3	39.58	2	39.63	39.60	1	22,039	0.00%
2020/05/11	6	39.71	1.5	39.70	39.60	4.5	22,106	0.02%
2020/05/08	3	39.30	2.4	39.12	39.25	0.6	22,176	0.00%
2020/05/07	7	38.81	2.5	39.12	38.85	4.5	22,167	0.02%
2020/05/06	15	38.75	0	0.00	38.80	15	22,195	0.07%
2020/05/04	8	38.64	0	0.00	38.80	8	22,279	0.04%
2020/04/30	4.3	39.80	4	39.78	39.90	0.3	22,046	0.00%
2020/04/29	14	38.66	1	38.85	38.45	13	21,797	0.06%
2020/04/28	0	38.10	2	37.98	38.00	-2	21,841	-0.01%
2020/04/22	21	36.65	21	36.60	37.20	0	22,804	0.00%
2020/04/21	9	37.09	5	37.75	37.00	4	22,784	0.02%
2020/04/20	5	38.05	5	38.10	38.00	0	22,772	0.00%
2020/04/17	0	0.00	11	38.25	38.20	-11	23,025	-0.05%
2020/04/16	4	37.70	1	37.65	37.80	3	22,915	0.01%
2020/04/15	0	0.00	19	38.12	38.30	-19	22,791	-0.08%
2020/04/14	11	37.98	2	37.83	38.00	9	22,766	0.04%
2020/04/13	11	37.52	2	37.38	37.40	9	22,579	0.04%
2020/04/10	16	37.68	5	37.36	37.80	11	22,597	0.05%
2020/04/09	10	36.30	3	36.25	36.20	7	22,305	0.03%
2020/04/08	7	35.64	6	35.69	35.75	1	22,189	0.00%
2020/04/07	13	35.18	2	35.50	35.35	11	21,984	0.05%
2020/04/06	8	35.08	2	35.58	35.05	6	21,787	0.03%
2020/04/01	5	35.25	3	35.45	35.25	2	21,471	0.01%
2020/03/31	12	35.50	1	35.70	35.30	11	21,392	0.05%
2020/03/30	0	0.00	3	35.42	35.80	-3	21,116	-0.01%
2020/03/27	4	35.75	3	35.88	35.80	1	20,967	0.00%
2020/03/26	7	35.29	6	35.40	35.25	1	20,711	0.00%
2020/03/25	13	35.34	11	35.42	35.30	2	20,728	0.01%
2020/03/24	0	0.00	3	35.15	34.65	-3	20,552	-0.01%
2020/03/23	10	34.28	6	34.40	34.15	4	20,477	0.02%
2020/03/20	21	34.81	17	35.14	35.10	4	20,413	0.02%
2020/03/19	26	33.93	25	33.97	34.00	1	19,997	0.01%
2020/03/18	22	34.81	17.1	34.87	34.65	4.9	19,782	0.02%
2020/03/17	19.9	35.00	8	35.15	35.00	11.9	19,559	0.06%
2020/03/16	12	35.97	13	36.06	35.80	-1	19,289	-0.01%
2020/03/13	5	35.99	21	35.83	37.00	-16	18,926	-0.08%
2020/03/12	21	37.71	16	37.75	37.50	5	18,171	0.03%
2020/03/11	12	38.63	7	39.00	38.60	5	17,595	0.03%
2020/03/10	7	38.90	9	39.05	39.00	-2	17,509	-0.01%
2020/03/09	24	38.62	6	38.72	38.55	18	17,666	0.10%
2020/03/06	6	39.64	2	40.00	39.50	4	16,962	0.02%
2020/03/05	5	40.13	1.5	40.20	40.15	3.5	16,604	0.02%
2020/03/04	5	39.75	1	40.00	39.75	4	16,734	0.02%
2020/03/03	4	39.81	1.5	40.00	39.80	2.5	16,625	0.02%
2020/03/02	10	39.48	2	39.40	39.50	8	16,401	0.05%
2020/02/27	5	40.16	1	40.70	40.05	4	16,358	0.02%
2020/02/26	24.3	40.47	5	40.47	40.65	19.3	15,944	0.12%
2020/02/25	4	40.65	12	40.63	40.70	-8	15,823	-0.05%
2020/02/24	5	40.90	2	41.00	40.85	3	15,822	0.02%
2020/02/21	4	41.36	1	41.35	41.30	3	15,705	0.02%
2020/02/20	2	41.60	10	41.77	41.60	-8	15,756	-0.05%
2020/02/19	0	0.00	9	41.75	41.75	-9	15,831	-0.06%
2020/02/18	6	41.24	0	0.00	41.50	6	15,879	0.04%
2020/02/17	1	41.40	0	0.00	41.40	1	15,918	0.01%
2020/02/14	24	41.65	5	41.60	41.65	19	15,980	0.12%
2020/02/13	2	41.68	1	41.70	41.60	1	16,248	0.01%
2020/02/12	3	41.80	7	41.91	41.80	-4	16,482	-0.02%
2020/02/11	0.2	41.65	5	41.54	41.65	-4.8	16,604	-0.03%
2020/02/10	1	40.80	1	40.90	40.90	0	17,085	0.00%
2020/02/07	0	0.00	4	41.09	41.05	-4	18,245	-0.02%
2020/02/06	0	0.00	21	41.21	41.50	-21	18,469	-0.11%
2020/02/05	7	40.60	1	40.95	40.95	6	18,523	0.03%
2020/02/04	1	40.70	0	0.00	40.70	1	18,629	0.01%
2020/02/03	17.5	39.94	1	40.10	40.20	16.5	18,821	0.09%
2020/01/31	2	40.78	0	0.00	40.65	2	18,706	0.01%
2020/01/30	20	41.10	5	41.45	40.60	15	18,516	0.08%
2020/01/20	4.7	43.06	3.1	43.08	43.10	1.6	17,715	0.01%
2020/01/17	2	43.03	5	43.10	43.10	-3	17,677	-0.02%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/15	4	42.80	1	42.90	42.90	3	17,693	0.02%
2020/01/14	1	42.90	8	43.02	42.85	-7	17,768	-0.04%
2020/01/13	0	0.00	3.5	42.69	42.85	-3.5	17,602	-0.02%
2020/01/10	6	42.03	0	0.00	42.05	6	17,528	0.03%
2020/01/09	2	41.93	11	41.91	42.00	-9	17,525	-0.05%
2020/01/08	3	41.90	2.6	41.90	41.80	0.4	17,684	0.00%
2020/01/07	7	42.24	1	42.25	42.20	6	17,626	0.03%
2020/01/06	4	42.38	6.6	42.31	42.25	-2.6	17,702	-0.01%
2020/01/03	5	42.74	11	42.77	42.80	-6	17,577	-0.03%
2020/01/02	3	42.57	17	42.61	42.55	-14	17,567	-0.08%
2019/12/31	5	42.58	1	42.60	42.55	4	17,551	0.02%
2019/12/30	2	42.60	3	42.67	42.70	-1	17,595	-0.01%
2019/12/27	3	42.65	1	42.70	42.70	2	17,644	0.01%
2019/12/26	12	42.56	4	42.58	42.65	8	17,649	0.05%
2019/12/25	5	42.62	10	42.60	42.60	-5	17,752	-0.03%
2019/12/24	17	42.65	0.2	42.70	42.65	16.8	17,858	0.09%
2019/12/23	15	42.65	1	42.80	42.80	14	17,963	0.08%
2019/12/20	1.1	42.57	0	0.00	42.80	1.1	17,985	0.01%
2019/12/19	1	42.65	2.3	42.87	42.70	-1.3	17,911	-0.01%
2019/12/18	0.1	42.95	3.1	42.90	43.00	-3	17,810	-0.02%
2019/12/17	1	42.70	3	42.88	42.95	-2	17,822	-0.01%
2019/12/16	2	42.95	7	42.96	42.90	-5	17,741	-0.03%
2019/12/13	13	42.87	8.1	42.88	42.90	4.9	17,562	0.03%
2019/12/12	4	42.53	2.1	42.55	42.45	1.9	17,156	0.01%
2019/12/11	1.1	42.35	8	42.09	42.40	-6.9	16,948	-0.04%
2019/12/10	1.5	41.57	1	41.60	41.70	0.5	16,686	0.00%
2019/12/09	0	0.00	3	41.27	41.30	-3	16,725	-0.02%
2019/12/06	8.3	41.25	20	41.35	41.25	-11.7	16,803	-0.07%
2019/12/05	1	41.40	3.1	41.48	41.50	-2.1	16,719	-0.01%
2019/12/04	16	41.25	25	41.25	41.30	-9	16,638	-0.05%
2019/12/03	1	41.60	9	41.74	41.75	-8	16,293	-0.05%
2019/12/02	2	41.60	0	0.00	41.65	2	16,325	0.01%
2019/11/29	10	41.93	0	0.00	41.70	10	16,305	0.06%
2019/11/28	0.2	42.35	10	42.45	42.35	-9.8	16,108	-0.06%
2019/11/27	0	0.00	10	42.26	42.30	-10	16,237	-0.06%
2019/11/26	0	0.00	2	42.45	42.00	-2	16,257	-0.01%
2019/11/25	11	42.52	2	42.50	42.50	9	15,681	0.06%
2019/11/22	1.2	42.07	1	42.00	42.40	0.2	15,745	0.00%
2019/11/21	14	42.04	2	42.05	42.05	12	15,785	0.08%
2019/11/20	4	42.36	0	0.00	42.30	4	15,725	0.03%
2019/11/19	0	0.00	6	42.55	42.70	-6	15,676	-0.04%
2019/11/15	4	42.40	0.4	42.55	42.55	3.6	15,615	0.02%
2019/11/14	0	0.00	1	42.30	42.15	-1	15,650	-0.01%
2019/11/13	6	42.35	0.3	42.45	42.35	5.7	16,314	0.03%
2019/11/12	13	42.89	0	0.00	42.80	13	16,422	0.08%
2019/11/11	10	42.30	2.3	42.43	42.25	7.7	16,218	0.05%
2019/11/08	6	42.73	1	42.50	42.70	5	16,126	0.03%
2019/11/07	14	43.27	40	43.06	42.90	-26	15,987	-0.16%
2019/11/06	258	42.02	261.4	42.79	43.00	-3.4	15,346	-0.02%	大買/大賣/
2019/11/05	7	41.26	10.4	41.29	41.45	-3.4	14,376	-0.02%
2019/11/04	0	0.00	5.3	40.76	40.95	-5.3	14,252	-0.04%
2019/11/01	5	40.22	0	0.00	40.10	5	14,271	0.04%
2019/10/31	3	40.63	10	40.85	40.30	-7	14,303	-0.05%
2019/10/30	7	40.85	1	40.90	40.85	6	14,093	0.04%
2019/10/29	10	41.20	0	0.00	41.15	10	14,014	0.07%
2019/10/28	5	41.00	0	0.00	41.00	5	13,915	0.04%
2019/10/25	1	41.20	6	41.06	41.00	-5	13,828	-0.04%
2019/10/24	0.3	41.15	0	0.00	41.15	0.3	13,751	0.00%
2019/10/23	1	40.95	0	0.00	40.95	1	13,685	0.01%
2019/10/18	4	41.00	0	0.00	41.30	4	13,581	0.03%
2019/10/17	2	40.90	5	41.20	41.30	-3	13,439	-0.02%
2019/10/09	10	40.60	5	40.50	40.55	5	13,440	0.04%
2019/10/08	2	40.55	5	40.70	40.50	-3	13,540	-0.02%
2019/10/07	0	0.00	1	40.55	40.40	-1	13,502	-0.01%
2019/10/04	21	40.35	0	0.00	40.60	21	13,625	0.15%
2019/10/02	0	0.00	2	41.10	40.90	-2	13,633	-0.01%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/26	1	41.55	10	41.40	41.20	-9	13,673	-0.07%
2019/09/25	5	41.30	0	0.00	41.45	5	13,724	0.04%
2019/09/18	0	0.00	5	41.65	41.75	-5	14,537	-0.03%
2019/09/17	0	0.00	3	41.55	41.65	-3	14,537	-0.02%
2019/09/12	0	0.00	15	41.53	41.50	-15	14,586	-0.10%
2019/09/11	0	0.00	11	41.55	41.40	-11	14,658	-0.08%
2019/09/10	2	41.38	0.1	41.40	41.40	1.9	14,594	0.01%
2019/09/09	0	0.00	6	40.95	40.95	-6	14,497	-0.04%
2019/09/06	1	40.70	0	0.00	40.80	1	14,462	0.01%
2019/09/05	1	40.25	10	40.32	40.50	-9	14,418	-0.06%
2019/09/04	0	0.00	2	40.05	39.95	-2	14,295	-0.01%
2019/09/03	4	40.03	32	40.10	39.80	-28	14,539	-0.19%
2019/09/02	2	39.95	10	40.10	39.95	-8	14,675	-0.05%
2019/08/29	2	39.55	0	0.00	39.50	2	14,673	0.01%
2019/08/28	8	39.89	10	39.85	39.95	-2	14,763	-0.01%
2019/08/23	0	0.00	1.3	39.81	39.85	-1.3	14,870	-0.01%
2019/08/22	2	39.40	0	0.00	39.45	2	14,954	0.01%
2019/08/20	1	39.70	0	0.00	39.70	1	16,260	0.01%
2019/08/19	5	39.90	0	0.00	40.00	5	16,339	0.03%
2019/08/16	3	39.02	0	0.00	39.55	3	16,312	0.02%
2019/08/15	5	39.39	5	39.40	39.35	0	15,763	0.00%
2019/08/14	10	39.75	3	39.83	39.75	7	15,935	0.04%
2019/08/13	4	39.94	1	39.80	39.80	3	16,024	0.02%
2019/08/12	8	39.99	0	0.00	40.00	8	16,218	0.05%
2019/08/08	5	40.00	1	40.10	39.95	4	16,545	0.02%
2019/08/07	2	39.70	0	0.00	39.80	2	16,841	0.01%
2019/08/06	8	39.56	0	0.00	39.90	8	17,733	0.05%
2019/08/05	17	40.01	4	40.00	39.95	13	18,089	0.07%
2019/08/02	40	40.05	0	0.00	40.10	40	18,151	0.22%
2019/08/01	3	40.50	2	40.50	40.50	1	18,301	0.01%
2019/07/31	2	41.00	0	0.00	40.80	2	18,319	0.01%
2019/07/30	3	41.13	1	41.15	41.10	2	18,294	0.01%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/26	50	41.20	1	41.15	41.15	49	18,848	0.26%
2019/07/25	0	0.00	10	41.25	41.20	-10	19,265	-0.05%
2019/07/24	0	0.00	10	41.25	41.15	-10	19,348	-0.05%
2019/07/23	2	41.30	0	0.00	41.20	2	19,390	0.01%
2019/07/22	3	41.08	3	41.28	41.40	0	19,369	0.00%
2019/07/19	6	41.13	7.3	41.21	41.05	-1.3	19,374	-0.01%
2019/07/18	0.3	41.25	2	41.10	41.10	-1.7	19,312	-0.01%
2019/07/17	7	41.39	0	0.00	41.30	7	19,217	0.04%
2019/07/16	1	41.65	0	0.00	41.55	1	18,975	0.01%
2019/07/15	2	41.60	0	0.00	41.65	2	18,852	0.01%
2019/07/12	7	41.84	0	0.00	41.60	7	18,882	0.04%
2019/07/11	5	42.01	13	42.13	41.95	-8	18,952	-0.04%
2019/07/10	4	41.96	0	0.00	42.20	4	19,114	0.02%
2019/07/09	1	41.95	0	0.00	41.85	1	19,150	0.01%
2019/07/08	2	42.10	0	0.00	41.95	2	19,251	0.01%
2019/07/05	56	42.48	0	0.00	42.35	56	19,420	0.29%
2019/07/04	1	42.35	0	0.00	42.50	1	19,631	0.01%
2019/07/03	13	42.29	0	0.00	42.25	13	19,901	0.07%
2019/07/01	12	42.19	7	42.23	42.70	5	20,202	0.02%
2019/06/28	2	43.25	0.4	43.00	43.00	1.6	19,887	0.01%
2019/06/27	2	43.15	4	43.18	43.20	-2	19,625	-0.01%
2019/06/26	1	42.80	0	0.00	42.75	1	19,534	0.01%
2019/06/24	0	0.00	8	42.21	42.55	-8	20,254	-0.04%
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.00%
2019/06/20	3	42.60	21	42.48	42.55	-18	20,422	-0.09%
2019/06/19	4	42.26	1	42.55	42.55	3	20,644	0.01%
2019/06/18	0	0.00	5	42.02	42.20	-5	20,557	-0.02%
2019/06/17	2	41.70	1	41.30	41.65	1	20,707	0.00%
2019/06/14	8	41.40	0	0.00	41.30	8	21,035	0.04%
2019/06/13	5	41.42	0	0.00	41.65	5	21,109	0.02%
2019/06/12	2	41.90	4	41.90	41.90	-2	21,261	-0.01%
2019/06/11	5	41.86	1	42.05	42.10	4	21,226	0.02%
2019/06/10	1	41.35	0	0.00	41.35	1	20,962	0.00%
2019/06/06	6	40.84	0	0.00	40.75	6	20,938	0.03%
2019/06/05	0	0.00	4	41.40	41.10	-4	20,946	-0.02%
2019/06/04	1	41.30	15	41.38	41.45	-14	20,924	-0.07%
2019/05/31	3	40.85	13	40.84	40.80	-10	20,935	-0.05%
2019/05/29	5	40.30	0	0.00	40.30	5	21,156	0.02%
2019/05/27	11	40.67	1	40.60	40.75	10	20,084	0.05%
2019/05/24	12	40.77	10	40.75	40.60	2	20,117	0.01%
2019/05/23	2	40.85	6	40.86	41.00	-4	20,017	-0.02%
2019/05/21	10	41.09	15	41.28	41.50	-5	20,045	-0.02%
2019/05/20	10	40.24	0	0.00	40.20	10	19,732	0.05%
2019/05/17	34	40.14	3	40.15	40.00	31	19,779	0.16%
2019/05/16	2	40.35	7	40.32	40.00	-5	19,523	-0.03%
2019/05/15	17	41.01	11	41.30	40.95	6	19,277	0.03%
2019/05/14	62	40.50	0	0.00	40.45	62	19,168	0.32%
2019/05/13	36	42.18	1	42.90	41.95	35	18,279	0.19%
2019/05/10	15	43.54	0	0.00	43.20	15	17,969	0.08%
2019/05/09	17	43.58	0	0.00	43.50	17	18,064	0.09%
2019/05/08	9	44.06	0	0.00	44.05	9	17,820	0.05%
2019/05/07	3	44.37	1	44.40	44.35	2	17,976	0.01%
2019/05/06	13	44.46	15	44.47	44.50	-2	18,096	-0.01%
2019/05/03	2	45.55	1	45.55	45.45	1	17,979	0.01%
2019/05/02	1	45.10	15	45.35	45.65	-14	17,838	-0.08%
2019/04/30	0	0.00	7	44.70	44.70	-7	17,602	-0.04%
2019/04/29	0	0.00	6	44.65	44.60	-6	17,665	-0.03%
2019/04/26	0.3	44.50	9	44.44	44.50	-8.7	17,852	-0.05%
2019/04/25	0.4	44.40	22	44.50	44.35	-21.7	18,088	-0.12%
2019/04/24	10	44.30	0	0.00	44.30	10	18,414	0.05%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	1	44.45	1	44.50	44.35	0	19,135	0.00%
2019/04/19	3	44.35	7	44.45	44.35	-4	19,298	-0.02%
2019/04/18	4	44.11	7	44.12	44.20	-3	19,368	-0.02%
2019/04/17	42	44.18	0	0.00	44.10	42	19,526	0.22%
2019/04/16	8	44.06	1	44.05	44.10	7	19,348	0.04%
2019/04/15	3	44.17	0	0.00	44.15	3	19,302	0.02%
2019/04/12	9	44.17	0	0.00	44.10	9	19,307	0.05%
2019/04/11	15.4	44.19	45	44.23	44.15	-29.7	19,349	-0.15%
2019/04/10	5	44.21	7.3	44.33	44.20	-2.3	19,157	-0.01%
2019/04/09	50	44.29	0	0.00	44.30	50	18,921	0.26%
2019/04/08	28	44.35	0	0.00	44.30	28	18,599	0.15%
2019/04/03	4	44.85	0	0.00	44.80	4	18,081	0.02%
2019/04/02	0	0.00	16	45.00	44.80	-16	18,020	-0.09%
2019/04/01	22	44.64	12	45.05	44.50	10	18,047	0.06%
2019/03/29	11	44.53	5	44.80	44.95	6	17,832	0.03%
2019/03/28	82	44.06	40	44.05	44.00	42	17,709	0.24%
2019/03/27	13	44.62	0	0.00	44.50	13	17,366	0.07%
2019/03/26	8	45.34	0	0.00	45.25	8	17,108	0.05%
2019/03/25	4	45.39	0	0.00	45.40	4	17,067	0.02%
2019/03/22	42	45.96	1	46.40	46.20	41	16,893	0.24%
2019/03/20	4	46.85	32	46.84	46.95	-28	16,780	-0.17%
2019/03/19	0	0.00	12	46.67	46.65	-12	16,896	-0.07%
2019/03/18	1	45.55	7	45.73	45.80	-6	16,574	-0.04%
2019/03/15	1	45.25	10	45.33	45.45	-9	16,518	-0.05%
2019/03/14	10	45.20	4	45.10	45.10	6	16,273	0.04%
2019/03/13	3	45.00	0	0.00	45.15	3	16,385	0.02%
2019/03/12	5	45.05	14	45.04	45.00	-9	16,479	-0.05%
2019/03/11	3	44.50	0	0.00	44.40	3	16,510	0.02%
2019/03/08	2	44.45	0	0.00	44.45	2	16,503	0.01%
2019/03/07	6	44.62	0	0.00	44.65	6	16,730	0.04%
2019/03/06	4	45.00	0	0.00	44.95	4	16,792	0.02%
2019/03/05	0	0.00	1	45.00	44.60	-1	17,051	-0.01%
2019/03/04	10	44.31	1	44.80	44.90	9	17,057	0.05%
2019/02/27	5	45.26	1	45.40	45.30	4	16,897	0.02%
2019/02/26	6	45.54	0.5	45.55	45.50	5.5	16,689	0.03%
2019/02/25	10	45.55	19	45.51	45.55	-9	16,530	-0.05%
2019/02/22	0	0.00	45	45.33	45.40	-45	16,537	-0.27%
2019/02/21	0.5	45.50	16	45.15	45.40	-15.5	16,449	-0.09%
2019/02/20	2.6	44.95	2	44.98	45.15	0.6	16,347	0.00%
2019/02/19	0	0.00	10	44.65	44.60	-10	16,200	-0.06%
2019/02/18	5	44.45	1	44.50	44.40	4	16,200	0.02%
2019/02/15	15	44.54	10	44.55	44.20	5	15,981	0.03%
2019/02/14	10	44.57	6	44.65	44.55	4	15,903	0.03%
2019/02/13	6	44.10	0	0.00	44.30	6	15,657	0.04%
2019/02/12	1	43.75	0	0.00	43.90	1	15,578	0.01%
2019/02/11	15	43.69	11	43.55	43.55	4	15,524	0.03%
2019/01/30	2	43.70	2	43.65	43.60	0	15,374	0.00%
2019/01/29	2	43.70	1	43.75	43.90	1	15,060	0.01%
2019/01/28	11	43.54	0.1	43.80	43.80	10.9	14,887	0.07%
2019/01/25	11	43.55	31	43.55	43.50	-20	14,644	-0.14%
2019/01/24	1	43.60	10	43.70	43.55	-9	14,477	-0.06%
2019/01/23	32	43.80	0	0.00	43.75	32	14,456	0.22%
2019/01/22	7	44.04	6	44.13	44.20	1	14,399	0.01%
2019/01/21	18	43.75	1	43.75	43.80	17	14,376	0.12%
2019/01/18	3	43.47	0	0.00	43.50	3	14,615	0.02%
2019/01/17	16	43.64	0	0.00	43.80	16	14,497	0.11%
2019/01/16	5	43.60	0	0.00	43.60	5	14,322	0.03%
2019/01/15	7	43.96	0	0.00	43.75	7	14,030	0.05%
2019/01/14	25	44.63	0	0.00	44.40	25	13,493	0.19%
2019/01/11	10	45.70	11	45.80	45.55	-1	13,412	-0.01%
2019/01/10	2	45.88	0	0.00	45.85	2	13,374	0.01%
2019/01/09	11	45.59	2	45.95	45.95	9	13,385	0.07%
2019/01/07	2	45.35	0	0.00	45.20	2	13,425	0.01%
2019/01/04	11	44.62	2	44.80	44.55	9	13,467	0.07%
2019/01/03	8	45.46	0	0.00	45.15	8	13,852	0.06%
2019/01/02	8	46.01	1	46.95	45.90	7	13,837	0.05%
2018/12/28	0	0.00	1	47.00	47.00	-1	13,810	-0.01%
2018/12/26	5	46.00	4	46.03	46.00	1	14,215	0.01%
2018/12/24	10	46.44	0	0.00	46.50	10	14,365	0.07%
2018/12/20	2	47.03	0	0.00	47.00	2	14,426	0.01%
2018/12/19	10	46.90	1	47.10	47.25	9	14,318	0.06%
2018/12/18	10	47.20	0	0.00	47.20	10	14,270	0.07%
2018/12/14	2	47.63	0	0.00	47.55	2	14,530	0.01%
2018/12/13	0	0.00	1	48.25	48.25	-1	14,376	-0.01%
2018/12/12	23	47.36	0	0.00	47.50	23	14,310	0.16%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/07	5	48.05	0	0.00	48.15	5	13,964	0.04%
2018/12/06	29	48.02	0	0.00	48.25	29	14,017	0.21%
2018/12/05	9	48.30	0	0.00	48.40	9	14,099	0.06%
2018/11/30	5	48.60	0	0.00	48.55	5	13,946	0.04%
2018/11/29	12	48.82	0	0.00	48.55	12	13,686	0.09%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	2	49.48	0	0.00	49.55	2	13,145	0.02%
2018/11/23	2	49.95	0	0.00	49.95	2	12,886	0.02%
2018/11/16	3	50.63	0	0.00	50.70	3	12,855	0.02%
2018/11/14	0	0.00	1	50.30	50.40	-1	12,904	-0.01%
2018/11/13	1	49.35	0	0.00	50.20	1	13,066	0.01%
2018/11/12	0	0.00	3	51.00	50.80	-3	13,061	-0.02%
2018/11/09	0	0.00	11	51.00	51.00	-11	13,173	-0.08%
2018/11/08	0	0.00	32	50.83	50.90	-32	13,006	-0.25%
2018/11/07	2	49.85	2	50.05	50.10	0	12,859	0.00%
2018/11/05	0	0.00	1	49.05	49.60	-1	12,791	-0.01%
2018/11/02	1	48.95	22	48.92	49.50	-21	12,818	-0.16%
2018/10/31	0	0.00	2	48.60	49.00	-2	12,645	-0.02%
2018/10/30	2	48.20	5.3	48.21	48.35	-3.3	12,477	-0.03%
2018/10/29	12	47.00	0	0.00	47.50	12	12,456	0.10%
2018/10/26	20.3	47.50	2	48.03	47.40	18.3	12,309	0.15%
2018/10/25	1	48.70	0	0.00	48.70	1	11,924	0.01%
2018/10/24	6	49.18	10	49.20	49.75	-4	11,850	-0.03%
2018/10/23	11	49.34	1	49.40	49.30	10	11,784	0.08%
2018/10/22	0	0.00	11	50.21	50.30	-11	11,644	-0.09%
2018/10/19	5	49.79	1	50.30	50.30	4	11,770	0.03%
2018/10/18	1	49.95	0	0.00	50.00	1	11,657	0.01%
2018/10/17	0	0.00	13	50.25	50.00	-13	11,627	-0.11%
2018/10/16	4	50.00	2	50.05	50.40	2	11,549	0.02%
2018/10/15	3	49.92	3	50.00	50.00	0	11,464	0.00%
2018/10/12	8	49.69	7	50.32	50.60	1	11,252	0.01%
2018/10/11	1	50.40	0	0.00	50.10	1	11,086	0.01%
2018/10/09	3	52.50	2	52.65	52.40	1	10,544	0.01%
2018/10/04	1	51.70	1	52.10	51.70	0	10,304	0.00%
2018/09/28	0	0.00	10	52.70	52.50	-10	10,506	-0.10%
2018/09/27	1.6	52.80	0	0.00	52.80	1.6	10,592	0.02%
2018/09/25	0	0.00	1	53.00	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	1	52.00	52.90	-1	10,960	-0.01%
2018/09/20	1	52.30	2	52.05	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/14	0	0.00	0.3	51.20	51.20	-0.3	11,480	0.00%
2018/09/13	1	50.50	0.1	50.60	50.50	0.9	11,666	0.01%
2018/09/11	1.3	50.62	0	0.00	50.50	1.3	12,101	0.01%
2018/09/07	5	51.22	0	0.00	51.20	5	12,596	0.04%
2018/09/06	4	51.60	0	0.00	51.50	4	12,810	0.03%
2018/09/05	0.5	51.80	0	0.00	51.80	0.5	12,909	0.00%
2018/09/04	4	52.20	0	0.00	52.20	4	13,047	0.03%
2018/08/30	0	0.00	1	52.30	52.20	-1	13,321	-0.01%
2018/08/28	0	0.00	10	52.75	52.70	-10	13,479	-0.07%
2018/08/24	0	0.00	0.3	52.60	52.80	-0.3	13,597	0.00%
2018/08/22	1	51.90	0	0.00	52.10	1	14,303	0.01%
2018/08/20	0.3	51.50	0	0.00	51.30	0.3	14,242	0.00%
2018/08/17	11	51.79	0	0.00	51.80	11	14,160	0.08%
2018/08/16	10	51.34	0	0.00	51.50	10	14,206	0.07%
2018/08/14	2	52.10	2	52.00	52.20	0	14,272	0.00%
2018/08/10	0.4	52.90	0	0.00	53.00	0.4	14,353	0.00%
2018/08/09	0	0.00	1	53.00	52.70	-1	14,473	-0.01%
2018/08/08	1.1	52.97	0	0.00	53.00	1.1	14,644	0.01%
2018/08/07	0	0.00	11	52.78	52.50	-11	14,831	-0.07%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	1	52.60	0	0.00	52.80	1	15,364	0.01%
2018/08/02	0	0.00	1.1	52.10	52.00	-1.1	15,476	-0.01%
2018/08/01	0	0.00	10	52.60	52.50	-10	15,569	-0.06%
2018/07/31	0.5	52.60	0	0.00	52.70	0.5	15,740	0.00%
2018/07/27	3	52.00	3	52.10	52.40	0	15,788	0.00%
2018/07/26	0	0.00	10	52.00	52.10	-10	15,861	-0.06%
2018/07/23	0	0.00	0.5	52.20	52.30	-0.5	15,984	0.00%
2018/07/20	10	52.70	0	0.00	52.30	10	16,199	0.06%
2018/07/18	10	52.40	11.3	52.52	52.70	-1.3	16,494	-0.01%
2018/07/17	0	0.00	10	52.20	52.20	-10	16,502	-0.06%
2018/07/13	2	52.00	0	0.00	52.20	2	16,748	0.01%
2018/07/12	0.2	52.00	0	0.00	52.10	0.2	16,800	0.00%
2018/07/11	4	51.10	0	0.00	51.20	4	16,811	0.02%
2018/07/10	0	0.00	20	51.68	51.80	-20	16,672	-0.12%
2018/07/06	0.3	51.00	13.4	51.10	51.00	-13.1	16,592	-0.08%
2018/07/05	13.4	51.31	0	0.00	51.40	13.4	16,507	0.08%
2018/07/04	0.3	51.90	0	0.00	51.90	0.3	16,616	0.00%
2018/07/03	4	52.33	2	52.10	52.10	2	16,535	0.01%
2018/07/02	0	0.00	10	53.70	53.20	-10	16,295	-0.06%
2018/06/29	0	0.00	2.3	53.61	53.80	-2.3	16,159	-0.01%
2018/06/28	4.3	52.95	10	52.60	53.00	-5.7	15,945	-0.04%
2018/06/27	4	52.90	10	53.10	52.80	-6	15,878	-0.04%
2018/06/26	2.3	53.30	12	53.10	53.00	-9.7	15,760	-0.06%
2018/06/25	11	55.63	3	55.73	55.60	8	15,534	0.05%
2018/06/22	1	55.70	1	56.00	56.00	0	15,240	0.00%
2018/06/21	1	56.20	2	56.20	55.90	-1	15,020	-0.01%
2018/06/20	13	55.48	2	55.60	55.50	11	14,998	0.07%
2018/06/19	10	54.50	2	54.60	55.00	8	14,863	0.05%
2018/06/15	0	0.00	1	54.50	55.30	-1	14,466	-0.01%
2018/06/13	0	0.00	2	55.80	55.50	-2	13,920	-0.01%
2018/06/12	1	55.30	1	55.10	55.10	0	14,001	0.00%
2018/06/08	0	0.00	1.6	54.96	55.00	-1.6	13,857	-0.01%
2018/06/07	0	0.00	2	54.85	55.00	-2	13,947	-0.01%
2018/06/06	2	54.80	2	54.55	54.90	0	14,092	0.00%
2018/06/04	0.1	53.80	0	0.00	54.00	0.1	14,053	0.00%
2018/06/01	0	0.00	1	53.50	53.50	-1	14,024	-0.01%
2018/05/31	0	0.00	1	53.60	53.60	-1	13,998	-0.01%
2018/05/30	1	53.40	0	0.00	52.90	1	13,666	0.01%
2018/05/29	0	0.00	0.3	53.90	54.10	-0.3	13,502	0.00%
2018/05/21	1	54.80	4	55.00	55.00	-3	14,054	-0.02%
2018/05/18	0	0.00	10	54.80	54.40	-10	14,155	-0.07%
2018/05/17	0	0.00	1	54.80	54.90	-1	14,267	-0.01%
2018/05/16	1	54.80	0	0.00	54.90	1	14,261	0.01%
2018/05/15	0	0.00	2	54.70	54.00	-2	14,402	-0.01%
2018/05/14	2.1	54.94	5	54.86	55.00	-2.9	14,737	-0.02%
2018/05/11	5	54.02	3	54.40	54.60	2	14,736	0.01%
2018/05/10	2	53.60	2	53.30	53.30	0	14,429	0.00%
2018/05/09	1	53.60	2	53.80	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	15	53.31	53.50	-15	14,373	-0.10%
2018/05/07	4	53.25	2	53.00	53.00	2	14,283	0.01%
2018/05/03	0	0.00	3	53.03	52.90	-3	14,504	-0.02%
2018/05/02	1	53.60	0	0.00	53.50	1	14,600	0.01%
2018/04/30	0	0.00	3	53.73	53.50	-3	14,691	-0.02%
2018/04/27	3	53.37	5	53.42	53.50	-2	14,774	-0.01%
2018/04/26	0	0.00	6	52.00	52.80	-6	14,749	-0.04%
2018/04/25	4	52.00	1	52.40	52.20	3	14,567	0.02%
2018/04/24	1	52.80	0	0.00	52.50	1	14,412	0.01%
2018/04/20	5	52.40	5	52.50	52.50	0	14,625	0.00%
2018/04/19	0	0.00	10	52.70	52.90	-10	14,867	-0.07%
2018/04/18	12	51.52	0	0.00	52.00	12	14,751	0.08%
2018/04/17	4	51.88	0	0.00	51.60	4	14,773	0.03%
2018/04/13	5	52.80	0	0.00	52.80	5	15,106	0.03%
2018/04/11	2	53.25	0	0.00	53.30	2	15,513	0.01%
2018/04/10	4	53.43	9	53.68	53.00	-5	15,594	-0.03%
2018/04/09	0	0.00	12	52.63	53.00	-12	15,704	-0.08%
2018/04/03	0	0.00	9	52.04	52.00	-9	15,783	-0.06%
2018/04/02	0	0.00	3	52.57	52.50	-3	15,886	-0.02%
2018/03/31	2	52.20	0	0.00	52.50	2	15,982	0.01%
2018/03/29	13	52.05	1	52.10	51.80	12	16,036	0.07%
2018/03/27	0	0.00	1	53.10	53.30	-1	16,044	-0.01%
2018/03/26	1	52.40	6	52.60	52.80	-5	16,064	-0.03%
2018/03/23	13	52.46	1	52.70	52.20	12	16,204	0.07%
2018/03/22	1	53.90	0	0.00	53.40	1	16,228	0.01%
2018/03/21	0	0.00	3	53.53	53.40	-3	16,072	-0.02%
2018/03/20	51	53.59	0	0.00	53.20	51	16,284	0.31%
2018/03/19	2	53.40	1	53.40	53.60	1	16,471	0.01%
2018/03/16	3.4	53.37	0	0.00	53.40	3.4	16,593	0.02%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/14	3	53.90	0	0.00	53.90	3	16,604	0.02%
2018/03/13	2	54.00	2	54.15	53.90	0	16,660	0.00%
2018/03/12	5	54.26	28	54.32	54.50	-23	16,673	-0.14%
2018/03/09	8	52.10	10	52.30	52.00	-2	16,714	-0.01%
2018/03/08	1	52.90	0	0.00	52.40	1	17,459	0.01%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/05	2	52.60	0	0.00	52.60	2	19,210	0.01%
2018/03/02	5	53.08	0	0.00	53.30	5	19,274	0.03%
2018/03/01	0	0.00	1	54.10	53.90	-1	19,367	-0.01%
2018/02/23	0	0.00	2	54.50	54.70	-2	19,762	-0.01%
2018/02/22	1	53.40	6	53.38	54.20	-5	20,668	-0.02%
2018/02/21	0	0.00	1	53.90	54.00	-1	21,958	0.00%
2018/02/12	1	53.60	4	53.60	53.00	-3	22,058	-0.01%
2018/02/09	11	52.66	2	52.50	52.80	9	21,999	0.04%
2018/02/08	57	53.03	5.1	53.32	53.30	51.9	21,798	0.24%
2018/02/07	0	0.00	4	52.68	52.70	-4	21,929	-0.02%
2018/02/06	7	51.13	2	51.50	50.80	5	21,788	0.02%
2018/02/05	0	0.00	2	54.00	54.10	-2	21,376	-0.01%
2018/02/02	0	0.00	2	54.80	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	2.8	54.92	54.80	-2.8	21,287	-0.01%
2018/01/29	2	55.20	2.9	54.90	55.20	-0.9	21,006	0.00%
2018/01/26	68	54.62	2	54.70	54.70	66	20,866	0.32%
2018/01/25	0	0.00	2	55.80	55.60	-2	20,658	-0.01%
2018/01/24	0	0.00	4	55.18	55.70	-4	20,570	-0.02%
2018/01/23	2	56.10	1	56.00	56.00	1	20,526	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	19	56.06	55.90	-19	20,836	-0.09%
2018/01/17	1	55.90	10	56.06	56.30	-9	20,787	-0.04%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/12	2	55.85	1	55.80	55.60	1	20,278	0.00%
2018/01/11	1	55.10	6	55.20	55.40	-5	20,202	-0.02%
2018/01/10	1	56.10	24	56.12	55.60	-23	20,285	-0.11%
2018/01/09	1	55.30	0	0.00	55.80	1	20,010	0.00%
2018/01/08	2	55.25	8	55.68	55.70	-6	20,036	-0.03%
2018/01/05	2	55.30	4.4	55.26	55.70	-2.4	19,793	-0.01%
2018/01/04	0	0.00	11	55.12	55.40	-11	19,585	-0.06%
2018/01/03	3	55.10	23	54.97	55.20	-20	19,635	-0.10%
2018/01/02	5	54.18	24	53.80	54.20	-19	19,235	-0.10%