富邦金 (2881)-元富-新莊券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(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

富邦金 (2881)籌碼相關－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/12/17	1	92.71	2.5	92.86	92.50	-1.5	19,124	-0.01%
2024/12/16	0.4	93.90	3.3	94.47	93.70	-2.9	19,114	-0.02%
2024/12/13	1	93.70	7.3	93.80	93.60	-6.3	18,960	-0.03%
2024/12/12	2.1	93.69	24.1	93.48	93.90	-22	18,959	-0.12%
2024/12/11	1.2	91.67	1	92.00	91.60	0.2	18,560	0.00%
2024/12/10	0.2	91.58	0	0.00	92.00	0.2	18,666	0.00%
2024/12/09	0.4	91.47	0.5	91.50	91.50	-0.2	18,901	0.00%
2024/12/06	0	91.20	10.3	91.86	92.00	-10.3	19,361	-0.05%
2024/12/05	1.2	91.05	3	91.17	91.30	-1.8	19,308	-0.01%
2024/12/04	0.2	90.50	1	90.40	90.60	-0.8	19,479	0.00%
2024/12/03	0.2	90.40	0	0.00	90.90	0.2	19,903	0.00%
2024/12/02	0.1	89.26	7	89.60	89.60	-6.9	19,848	-0.03%
2024/11/29	3.2	88.14	0	0.00	88.00	3.2	20,072	0.02%
2024/11/28	12	89.13	8.1	89.00	88.90	3.9	20,202	0.02%
2024/11/27	11.1	89.42	0	0.00	88.80	11.1	20,230	0.05%
2024/11/26	5.1	90.20	1	90.40	90.10	4.1	20,064	0.02%
2024/11/25	0.3	90.81	2	90.60	90.50	-1.7	20,113	-0.01%
2024/11/22	1	89.60	0	0.00	89.30	1	20,004	0.00%
2024/11/21	1.3	89.34	0	0.00	89.30	1.3	19,779	0.01%
2024/11/20	2.1	90.36	0	0.00	90.50	2.1	19,500	0.01%
2024/11/19	0.2	90.85	7	90.17	91.40	-6.8	19,195	-0.04%
2024/11/18	0.8	90.77	0	0.00	89.80	0.8	19,010	0.00%
2024/11/15	1	91.90	1	92.30	91.00	0	18,924	0.00%
2024/11/14	1.3	90.12	0	0.00	90.30	1.3	19,385	0.01%
2024/11/13	1.1	90.80	0	91.30	91.00	1.1	19,364	0.01%
2024/11/12	1.1	91.91	4	92.18	91.70	-2.9	19,422	-0.02%
2024/11/11	0.2	92.13	0	0.00	91.70	0.2	19,260	0.00%
2024/11/08	0	0.00	2	92.60	92.90	-2	19,387	-0.01%
2024/11/07	0	0.00	0	92.30	92.20	0	19,670	0.00%
2024/11/06	1	91.99	0	0.00	91.40	1	19,744	0.01%
2024/11/05	0.2	92.00	0	92.00	92.30	0.1	19,929	0.00%
2024/11/04	3.2	92.09	3.1	91.18	92.30	0.1	20,306	0.00%
2024/11/01	4.2	89.12	3	89.04	90.40	1.2	20,761	0.01%
2024/10/30	0.2	91.09	0	0.00	90.80	0.2	20,654	0.00%
2024/10/29	0.3	91.02	2.1	91.12	91.60	-1.8	20,802	-0.01%
2024/10/28	1	92.19	0.1	92.10	91.90	0.9	20,934	0.00%
2024/10/25	4.2	92.38	0	0.00	92.20	4.2	20,996	0.02%
2024/10/24	10.7	91.48	0	0.00	91.30	10.7	21,308	0.05%
2024/10/23	3.2	92.10	0	0.00	92.10	3.2	21,408	0.01%
2024/10/22	1	92.90	6	92.51	93.30	-5	21,571	-0.02%
2024/10/21	7.3	91.53	0	91.50	90.90	7.3	21,814	0.03%
2024/10/18	0	92.70	11.1	93.20	93.20	-11.1	22,227	-0.05%
2024/10/17	0	0.00	0.6	90.70	91.60	-0.6	22,362	0.00%
2024/10/16	3.2	90.25	0	0.00	90.30	3.2	22,691	0.01%
2024/10/15	0	90.60	0.3	91.40	91.90	-0.3	22,761	0.00%
2024/10/14	0.2	90.60	0	0.00	90.50	0.2	22,995	0.00%
2024/10/11	0	90.60	2	90.70	90.70	-2	23,459	-0.01%
2024/10/09	0.2	91.03	0	0.00	90.60	0.2	24,140	0.00%
2024/10/07	0	91.00	2	90.90	91.10	-2	24,614	-0.01%
2024/10/04	1.3	89.47	0	0.00	90.10	1.3	24,759	0.01%
2024/10/01	1	90.11	0.2	90.60	90.70	0.8	24,857	0.00%
2024/09/30	0.2	90.93	0	0.00	90.40	0.2	24,899	0.00%
2024/09/27	5.2	91.30	1	92.40	91.30	4.2	25,011	0.02%
2024/09/26	0.3	93.18	1.2	93.60	93.00	-0.9	25,013	0.00%
2024/09/25	0.3	92.34	0	0.00	93.30	0.3	25,065	0.00%
2024/09/24	0.2	91.90	2.8	91.95	92.60	-2.6	25,081	-0.01%
2024/09/23	1	90.30	6	91.68	91.90	-5	24,959	-0.02%
2024/09/20	1.7	89.87	3.2	90.16	90.80	-1.5	24,779	-0.01%
2024/09/19	1.2	88.60	12	88.86	89.30	-10.8	24,364	-0.04%
2024/09/18	4	87.13	5	87.84	87.10	-1	24,275	0.00%
2024/09/16	1.3	86.58	10	86.70	86.80	-8.7	24,356	-0.04%
2024/09/12	2	85.90	0	0.00	85.80	2	24,581	0.01%
2024/09/11	12.1	85.45	0	0.00	85.50	12.1	24,518	0.05%
2024/09/10	2	86.85	2	87.50	86.40	0	24,405	0.00%
2024/09/09	9.3	85.80	1.9	85.95	86.00	7.4	24,202	0.03%
2024/09/06	0	91.60	1	92.30	92.50	-1	23,818	0.00%
2024/09/04	7.6	90.35	0	0.00	90.50	7.6	23,916	0.03%
2024/09/03	6.2	93.32	0	0.00	93.70	6.2	23,666	0.03%
2024/09/02	3	93.87	7	94.26	94.00	-4	23,793	-0.02%
2024/08/30	0.1	91.69	1	92.30	91.90	-0.9	23,527	0.00%
2024/08/29	5.2	91.79	0	0.00	91.30	5.2	23,260	0.02%
2024/08/28	3	92.23	0	0.00	92.00	3	23,201	0.01%
2024/08/27	2	91.45	4	91.75	92.20	-2	23,547	-0.01%
2024/08/26	1.2	91.50	8.4	91.89	91.90	-7.2	23,570	-0.03%
2024/08/23	2	88.75	4	88.75	89.00	-2	23,443	-0.01%
2024/08/22	6.5	87.73	0	0.00	88.10	6.5	23,449	0.03%
2024/08/21	0.2	89.20	0	0.00	89.20	0.2	23,410	0.00%
2024/08/20	3.2	89.14	0.9	89.24	88.80	2.4	23,578	0.01%
2024/08/19	2.5	90.86	0.1	90.90	90.00	2.4	23,460	0.01%
2024/08/16	0.1	89.90	9.1	91.64	92.40	-9	23,206	-0.04%
2024/08/15	0	90.10	0	0.00	89.00	0	22,631	0.00%
2024/08/14	2.2	89.28	2.1	89.05	89.30	0.1	22,604	0.00%
2024/08/13	2	87.35	2.1	87.39	87.50	-0.1	22,552	0.00%
2024/08/12	1	87.18	1.2	87.58	86.80	-0.2	23,115	0.00%
2024/08/09	3.2	85.42	8	86.01	86.00	-4.8	23,645	-0.02%
2024/08/08	3	82.73	3	83.10	83.10	0	23,424	0.00%
2024/08/07	0	0.00	2	82.75	82.60	-2	23,402	-0.01%
2024/08/06	0	80.10	5	78.94	80.70	-5	23,694	-0.02%
2024/08/05	6.1	81.62	2	81.75	79.00	4.1	23,480	0.02%
2024/08/02	4	86.08	3.4	86.74	86.90	0.6	22,894	0.00%
2024/08/01	4	88.55	3	89.00	88.20	1	22,777	0.00%
2024/07/31	2	88.15	4	88.33	88.20	-2	22,727	-0.01%
2024/07/30	1.1	86.31	3.4	86.59	86.50	-2.3	22,520	-0.01%
2024/07/29	0.2	87.10	0	0.00	87.20	0.2	22,530	0.00%
2024/07/26	1.3	84.85	5	83.90	84.90	-3.7	22,333	-0.02%
2024/07/23	0	0.00	2	84.90	85.50	-2	22,420	-0.01%
2024/07/22	3.8	83.12	3	84.00	82.60	0.8	22,386	0.00%
2024/07/19	4.1	85.51	8	85.55	86.10	-3.9	21,848	-0.02%
2024/07/18	2.3	89.38	0	0.00	89.90	2.3	21,122	0.01%
2024/07/17	1	91.00	1	91.80	91.00	0	20,524	0.00%
2024/07/16	1.1	91.21	0	0.00	91.70	1.1	20,248	0.01%
2024/07/15	1	89.92	2	90.40	90.90	-1	20,299	-0.01%
2024/07/12	2	91.55	26.2	92.82	91.90	-24.1	20,058	-0.12%
2024/07/11	1	92.51	6	92.10	92.40	-5	19,740	-0.03%
2024/07/10	1	88.99	5.2	88.99	89.10	-4.1	19,336	-0.02%
2024/07/09	0.2	85.77	5	86.20	86.00	-4.8	18,931	-0.03%
2024/07/08	2.3	85.49	0.3	85.76	86.00	2	18,906	0.01%
2024/07/05	1.2	84.57	3.7	84.65	84.90	-2.5	18,872	-0.01%
2024/07/04	0.1	83.40	0.3	83.53	83.70	-0.3	18,683	0.00%
2024/07/03	1	83.30	31.9	83.16	83.30	-30.9	18,577	-0.17%
2024/07/02	0	0.00	2	80.85	81.00	-2	18,231	-0.01%
2024/07/01	0.1	79.88	13.1	80.34	80.40	-13	18,105	-0.07%
2024/06/28	0	0.00	3	79.60	79.30	-3	17,915	-0.02%
2024/06/27	0.1	77.32	1.2	78.00	78.40	-1.1	17,595	-0.01%
2024/06/26	1.1	77.71	0	0.00	77.80	1.1	17,536	0.01%
2024/06/25	0.1	78.10	0	0.00	78.50	0.1	17,452	0.00%
2024/06/24	0.1	77.90	7	78.11	78.10	-7	17,366	-0.04%
2024/06/21	0.1	78.00	1.1	78.28	78.30	-1	17,199	-0.01%
2024/06/20	1.3	77.58	1	77.90	78.00	0.3	17,088	0.00%
2024/06/19	2	77.31	1	77.40	77.80	1	17,157	0.01%
2024/06/18	0	0.00	3.4	76.44	77.00	-3.4	17,177	-0.02%
2024/06/17	0.3	76.19	0	0.00	76.00	0.3	17,240	0.00%
2024/06/14	0.2	76.43	0	0.00	76.90	0.2	17,282	0.00%
2024/06/13	5	76.20	0	0.00	76.20	5	17,306	0.03%
2024/06/12	0.1	76.13	1	76.40	76.00	-0.9	17,691	-0.01%
2024/06/11	0.3	77.04	6	77.48	77.30	-5.7	17,840	-0.03%
2024/06/07	0.6	75.80	3	75.93	76.00	-2.5	17,717	-0.01%
2024/06/06	0.3	74.90	4.5	74.80	75.20	-4.2	17,624	-0.02%
2024/06/05	0.3	73.93	0	0.00	74.00	0.3	17,547	0.00%
2024/06/04	0.1	73.30	0	0.00	73.60	0.1	17,719	0.00%
2024/06/03	1.1	73.41	6	73.70	73.80	-5	17,811	-0.03%
2024/05/31	0	0.00	1.3	73.12	73.40	-1.3	17,793	-0.01%
2024/05/30	1.6	72.29	0	0.00	71.90	1.6	17,416	0.01%
2024/05/29	0.3	72.80	2	73.40	72.40	-1.7	17,207	-0.01%
2024/05/28	0.1	73.70	1.2	73.35	73.80	-1.1	17,000	-0.01%
2024/05/27	0.4	73.39	0	0.00	73.50	0.4	17,189	0.00%
2024/05/24	1	73.30	1.1	73.18	73.30	-0.1	17,134	0.00%
2024/05/23	0.1	72.80	0	0.00	72.50	0.1	16,972	0.00%
2024/05/22	1.1	73.02	3	73.50	73.50	-1.9	16,921	-0.01%
2024/05/21	1.3	72.95	6	72.80	72.90	-4.7	16,866	-0.03%
2024/05/20	0.1	73.70	0	0.00	73.80	0.1	16,774	0.00%
2024/05/16	1.6	75.18	0.2	75.07	73.90	1.4	16,559	0.01%
2024/05/15	0	71.60	1.1	73.99	73.80	-1.1	16,076	-0.01%
2024/05/14	0.2	71.13	0.6	71.00	71.20	-0.4	15,585	0.00%
2024/05/10	6.1	71.40	4	71.28	71.80	2.1	15,359	0.01%
2024/05/09	0.1	69.60	0	0.00	69.90	0.1	14,925	0.00%
2024/05/08	0.5	69.80	0.2	69.90	69.90	0.3	14,769	0.00%
2024/05/07	1	69.60	0	0.00	69.90	1	14,815	0.01%
2024/05/06	0.2	69.84	2	69.70	70.00	-1.8	14,722	-0.01%
2024/05/03	0.1	69.00	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	2	69.35	1.1	69.69	69.00	0.9	14,623	0.01%
2024/04/30	1.1	69.09	1	69.50	69.10	0.1	14,584	0.00%
2024/04/29	1	68.70	3	69.07	69.40	-2	14,502	-0.01%
2024/04/26	3.2	67.84	1	67.80	67.60	2.2	14,280	0.02%
2024/04/25	0	66.70	0	0.00	66.40	0	14,183	0.00%
2024/04/24	2	67.15	0	0.00	66.80	2	14,297	0.01%
2024/04/22	0.1	66.20	2	65.80	66.20	-1.9	14,818	-0.01%
2024/04/19	5.3	65.10	0	0.00	65.00	5.3	14,682	0.04%
2024/04/18	0.1	65.80	0	66.50	66.30	0.1	14,312	0.00%
2024/04/17	0.1	65.90	0	0.00	66.00	0.1	14,158	0.00%
2024/04/16	4.2	66.00	1	65.70	65.70	3.2	14,009	0.02%
2024/04/15	1.3	67.44	6	67.30	67.40	-4.7	13,715	-0.03%
2024/04/12	0.6	68.04	4	67.88	67.80	-3.4	13,827	-0.02%
2024/04/11	4.2	68.30	0	0.00	68.40	4.2	13,737	0.03%
2024/04/10	1.5	69.42	0.2	69.50	69.20	1.3	13,540	0.01%
2024/04/09	0.1	69.70	2	69.85	70.00	-1.9	13,590	-0.01%
2024/04/08	1.5	68.65	0	0.00	68.70	1.5	13,482	0.01%
2024/04/03	0.1	69.00	0	0.00	68.60	0.1	13,479	0.00%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	0.2	69.56	1	69.70	69.50	-0.8	13,371	-0.01%
2024/03/27	1.1	69.32	0	0.00	69.80	1.1	13,244	0.01%
2024/03/26	1.4	69.25	1	69.50	69.60	0.4	13,283	0.00%
2024/03/25	2.4	69.04	0	0.00	69.00	2.4	13,373	0.02%
2024/03/22	2.5	69.53	0	0.00	69.60	2.5	13,255	0.02%
2024/03/21	0.5	70.31	0.1	70.50	70.70	0.4	13,122	0.00%
2024/03/20	2.1	69.89	2.2	69.83	69.60	-0.1	13,290	0.00%
2024/03/19	6	69.95	2	69.80	69.80	4	13,945	0.03%
2024/03/18	0.1	69.22	0	0.00	69.50	0.1	13,834	0.00%
2024/03/15	0.1	69.60	0	0.00	69.60	0.1	13,747	0.00%
2024/03/14	1	70.20	3	70.50	70.70	-2	13,274	-0.01%
2024/03/13	2.5	69.56	1	69.80	69.90	1.5	13,016	0.01%
2024/03/12	1	69.40	1	69.80	69.70	0	13,025	0.00%
2024/03/11	2.1	69.35	2	69.40	69.20	0.1	12,911	0.00%
2024/03/08	1.2	68.56	2.1	69.07	69.20	-0.8	12,838	-0.01%
2024/03/07	0.2	67.70	0	0.00	68.10	0.2	12,575	0.00%
2024/03/06	0.1	67.30	1	67.50	67.30	-1	12,463	-0.01%
2024/03/05	0.1	67.25	0	0.00	67.30	0.1	12,754	0.00%
2024/03/04	1.5	67.47	4	67.67	67.40	-2.5	12,816	-0.02%
2024/03/01	5	67.40	0	0.00	67.40	5	12,878	0.04%
2024/02/29	0	0.00	4.6	67.35	68.00	-4.6	12,846	-0.04%
2024/02/27	1.5	66.76	3	66.97	66.90	-1.5	12,588	-0.01%
2024/02/26	0.1	66.57	0	0.00	66.90	0.1	12,529	0.00%
2024/02/23	0	0.00	4	66.68	66.60	-4	12,538	-0.03%
2024/02/22	0.1	66.10	5	66.42	66.50	-4.9	12,925	-0.04%
2024/02/21	2.4	66.09	2	66.50	66.30	0.4	13,007	0.00%
2024/02/20	0.2	66.22	6.3	66.47	66.50	-6.1	13,092	-0.05%
2024/02/19	1	65.90	1.1	66.28	66.10	0	13,089	0.00%
2024/02/16	0.1	65.50	9	65.69	65.90	-8.9	13,316	-0.07%
2024/02/15	3.3	65.19	4.1	65.49	65.30	-0.7	13,218	-0.01%
2024/02/05	1.1	64.68	4.1	64.85	64.70	-3	12,987	-0.02%
2024/02/02	2	64.70	0	0.00	64.90	2	12,851	0.02%
2024/01/31	0	0.00	1	64.50	64.50	-1	12,743	-0.01%
2024/01/26	0	0.00	1	64.90	64.80	-1	12,633	-0.01%
2024/01/25	0.1	64.33	3	64.40	64.60	-2.9	12,627	-0.02%
2024/01/24	0.1	64.10	53	64.20	64.40	-53	12,680	-0.42%
2024/01/19	0.1	63.00	0	0.00	63.00	0.1	12,624	0.00%
2024/01/18	1	62.45	6	62.00	62.30	-5	12,575	-0.04%
2024/01/17	34.5	62.81	2	62.90	62.30	32.5	12,378	0.26%
2024/01/16	32.8	63.31	1.1	63.31	63.20	31.7	12,011	0.26%
2024/01/15	1	64.00	1	64.40	64.10	0	11,979	0.00%
2024/01/11	2	63.95	1	64.20	63.90	1	12,340	0.01%
2024/01/10	1.8	63.82	1	64.20	64.00	0.8	12,641	0.01%
2024/01/09	0.1	63.90	0	0.00	64.00	0.1	12,669	0.00%
2024/01/08	2	64.10	4	64.38	64.10	-2	12,707	-0.02%
2024/01/05	0.1	63.30	0	0.00	63.20	0.1	12,586	0.00%
2024/01/03	4.3	63.59	0	0.00	63.70	4.3	12,742	0.03%
2024/01/02	0.1	64.40	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	2.2	64.69	0	0.00	64.80	2.2	12,693	0.02%
2023/12/28	0	0.00	1.2	64.62	64.90	-1.2	12,834	-0.01%
2023/12/27	0.2	64.33	1	64.50	64.60	-0.9	12,812	-0.01%
2023/12/26	0.1	64.00	1	64.20	64.30	-0.9	12,796	-0.01%
2023/12/25	0.1	63.60	7	63.50	63.70	-6.9	12,845	-0.05%
2023/12/22	0.1	63.50	0.3	63.50	63.50	-0.2	12,920	0.00%
2023/12/20	2.3	63.72	0	0.00	63.60	2.3	13,042	0.02%
2023/12/19	3.1	63.78	0	0.00	63.90	3.1	13,026	0.02%
2023/12/18	1.2	64.15	0	0.00	64.50	1.2	13,092	0.01%
2023/12/15	1	65.10	1	65.10	65.10	0	13,080	0.00%
2023/12/14	0	0.00	16.2	64.44	65.20	-16.2	12,662	-0.13%
2023/12/13	2.1	62.80	0	0.00	62.90	2.1	11,823	0.02%
2023/12/12	0.1	62.80	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	0.2	62.93	0	0.00	62.90	0.2	11,981	0.00%
2023/12/08	0	63.20	0	0.00	63.20	0	11,956	0.00%
2023/12/07	5.3	62.99	0	0.00	63.20	5.3	11,888	0.04%
2023/12/06	0.1	63.80	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	1.3	63.67	3.5	63.67	64.10	-2.3	11,639	-0.02%
2023/12/04	0	0.00	2	64.40	64.40	-2	11,562	-0.02%
2023/12/01	1.1	63.63	0	0.00	63.80	1.1	11,614	0.01%
2023/11/30	0.1	64.00	1	64.00	64.40	-0.9	11,635	-0.01%
2023/11/28	1.1	63.71	2	63.90	63.90	-0.9	11,377	-0.01%
2023/11/27	0.2	63.57	0	0.00	63.50	0.2	11,505	0.00%
2023/11/24	0	0.00	0.4	63.90	63.90	-0.4	11,496	0.00%
2023/11/22	3.1	64.43	1	64.50	64.60	2.1	11,573	0.02%
2023/11/21	3	64.57	27.5	64.50	64.90	-24.5	11,556	-0.21%
2023/11/20	0.1	63.20	3	63.23	63.50	-2.9	11,121	-0.03%
2023/11/17	1.2	63.05	0.1	63.00	63.20	1.2	11,019	0.01%
2023/11/16	22.3	62.83	3.2	62.86	62.90	19.1	10,907	0.17%
2023/11/15	0.2	62.40	1	62.00	62.70	-0.8	10,849	-0.01%
2023/11/14	1	61.80	4	61.73	61.70	-3	10,586	-0.03%
2023/11/10	0.2	61.50	0	0.00	61.50	0.2	10,782	0.00%
2023/11/09	1	61.50	0.1	61.50	61.70	1	11,043	0.01%
2023/11/08	0	61.50	0.1	61.50	61.70	0	11,345	0.00%
2023/11/06	0.1	61.33	0	0.00	61.50	0.1	11,533	0.00%
2023/11/03	1.1	60.73	4.4	61.02	61.30	-3.3	11,525	-0.03%
2023/11/02	0.1	60.80	4	60.70	60.90	-4	11,606	-0.03%
2023/11/01	0.1	60.10	1	60.00	60.00	-1	11,598	-0.01%
2023/10/30	4	59.88	1	60.40	59.80	3	11,953	0.03%
2023/10/27	0	60.30	0	0.00	60.30	0	12,134	0.00%
2023/10/26	1.1	59.70	1	60.10	59.60	0.1	12,483	0.00%
2023/10/24	2	59.60	1	59.90	59.90	1	12,831	0.01%
2023/10/23	3.4	59.96	1	59.80	59.90	2.4	12,972	0.02%
2023/10/20	5	60.20	4	60.32	60.70	1	12,837	0.01%
2023/10/18	0.3	61.10	0	0.00	61.40	0.3	12,692	0.00%
2023/10/17	0	61.00	0.1	61.07	61.30	0	12,598	0.00%
2023/10/13	2.1	60.91	0	0.00	60.90	2.1	13,435	0.02%
2023/10/12	0.4	61.30	0	61.40	61.70	0.4	13,830	0.00%
2023/10/11	0.4	61.37	4	61.30	61.60	-3.6	13,883	-0.03%
2023/10/06	0.1	60.80	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	0	60.27	1	60.60	60.50	-1	14,091	-0.01%
2023/10/04	5.1	59.80	2	59.90	59.70	3.1	14,204	0.02%
2023/10/03	1.1	60.33	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	1	60.61	1	60.80	60.80	0	14,187	0.00%
2023/09/28	1	60.90	1	61.30	60.70	0	14,444	0.00%
2023/09/27	1	60.11	1	60.50	60.60	0	14,373	0.00%
2023/09/26	3.2	60.61	0	0.00	60.60	3.2	14,355	0.02%
2023/09/25	0	61.30	0	0.00	61.30	0	14,201	0.00%
2023/09/22	2	61.01	0	0.00	61.00	2	14,276	0.01%
2023/09/21	3	61.37	1	61.50	61.40	2	14,252	0.01%
2023/09/20	0.1	62.28	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	0.1	62.65	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	0.3	62.73	0	0.00	62.80	0.3	14,238	0.00%
2023/09/15	1.1	62.79	0	0.00	62.50	1.1	14,283	0.01%
2023/09/14	4	62.88	1	62.90	62.90	3	14,131	0.02%
2023/09/13	0.1	62.40	0	0.00	62.40	0.1	14,265	0.00%
2023/09/12	2.3	62.09	0.1	62.10	62.10	2.2	14,457	0.02%
2023/09/11	0.3	61.93	0	0.00	61.90	0.3	14,442	0.00%
2023/09/06	0.1	61.55	0	0.00	61.40	0.1	14,932	0.00%
2023/09/05	4.1	61.90	0	0.00	61.80	4.1	14,867	0.03%
2023/09/04	5	62.18	0	0.00	62.20	5	15,154	0.03%
2023/09/01	0	0.00	1	64.60	64.80	-1	15,252	-0.01%
2023/08/31	0.2	64.23	0.2	64.33	63.60	0	15,202	0.00%
2023/08/30	0.2	64.32	0	0.00	64.50	0.2	15,332	0.00%
2023/08/29	0.1	64.20	0	64.10	64.40	0	15,360	0.00%
2023/08/28	0.1	63.98	0	0.00	64.10	0.1	15,470	0.00%
2023/08/25	0.1	62.80	0	0.00	62.80	0.1	15,792	0.00%
2023/08/22	0.1	62.85	0	0.00	62.80	0.1	15,989	0.00%
2023/08/21	4.1	63.37	0	0.00	63.10	4.1	16,090	0.03%
2023/08/17	5.2	62.28	2	62.15	62.50	3.2	16,188	0.02%
2023/08/16	0.8	62.73	0	0.00	62.50	0.8	16,093	0.00%
2023/08/15	0.3	64.00	6	63.38	63.50	-5.7	16,282	-0.03%
2023/08/14	3.2	63.83	0	0.00	63.90	3.2	16,421	0.02%
2023/08/11	1.2	65.34	1	65.80	65.40	0.2	16,400	0.00%
2023/08/10	1	65.26	0	0.00	65.40	1	16,416	0.01%
2023/08/09	0.2	65.15	60	65.00	65.30	-59.8	16,407	-0.36%
2023/08/07	0.1	65.50	1	65.30	65.50	-0.9	16,382	-0.01%
2023/08/04	10.2	64.70	0	0.00	64.80	10.2	16,316	0.06%
2023/08/02	5.7	65.31	23	65.21	65.10	-17.3	16,297	-0.11%
2023/08/01	0.2	65.47	1	65.50	66.50	-0.8	15,960	0.00%
2023/07/31	1.2	65.51	0	0.00	65.50	1.2	15,665	0.01%
2023/07/28	0.3	65.26	5	65.20	65.40	-4.8	15,362	-0.03%
2023/07/26	0	64.30	4	63.53	64.50	-4	15,046	-0.03%
2023/07/25	2	62.85	1	63.10	62.90	1	15,020	0.01%
2023/07/24	3.4	62.81	0	0.00	62.60	3.4	15,005	0.02%
2023/07/21	5	62.94	0.2	63.10	63.00	4.9	15,021	0.03%
2023/07/20	2	63.55	1	63.80	63.50	1	14,889	0.01%
2023/07/18	7.3	65.45	0	0.00	65.60	7.3	14,191	0.05%
2023/07/17	5	64.00	3	64.03	65.00	2	13,720	0.01%
2023/07/14	1	62.30	0	0.00	62.50	1	13,211	0.01%
2023/07/13	1	62.00	0	0.00	61.70	1	13,027	0.01%
2023/07/12	0	62.00	2.7	61.80	62.00	-2.6	12,912	-0.02%
2023/07/11	2.1	61.40	0	0.00	61.40	2.1	12,824	0.02%
2023/07/10	0.3	60.45	3	60.00	60.20	-2.7	12,675	-0.02%
2023/07/07	1.3	59.92	0	0.00	60.00	1.3	12,651	0.01%
2023/07/06	2.4	60.50	0	0.00	60.30	2.4	12,548	0.02%
2023/07/05	0.1	61.02	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	0.1	61.08	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	1	61.10	1	61.30	61.30	0	12,203	0.00%
2023/06/30	0	61.04	0	0.00	60.80	0	12,278	0.00%
2023/06/29	14.1	61.50	2	61.70	61.30	12.1	12,180	0.10%
2023/06/28	0	61.20	0	0.00	61.40	0	12,081	0.00%
2023/06/27	0.1	60.81	0	0.00	60.60	0.1	12,038	0.00%
2023/06/26	0	61.06	0	61.10	60.80	0	11,997	0.00%
2023/06/21	1.5	61.23	0	0.00	61.40	1.5	11,924	0.01%
2023/06/20	0	61.10	0	0.00	61.10	0	11,955	0.00%
2023/06/19	0.1	61.20	0.1	61.00	61.30	0	12,081	0.00%
2023/06/16	0.1	61.60	0	0.00	61.10	0.1	12,007	0.00%
2023/06/15	0.1	61.64	0	61.60	61.60	0.1	11,954	0.00%
2023/06/14	0	61.70	2.2	61.55	61.80	-2.1	12,219	-0.02%
2023/06/13	3.1	61.30	0	0.00	61.10	3.1	12,343	0.02%
2023/06/12	1.3	61.20	1.3	61.40	61.20	0	12,213	0.00%
2023/06/09	2.1	61.10	1	61.20	61.20	1.1	12,360	0.01%
2023/06/08	2.3	61.12	2	61.10	60.80	0.3	12,494	0.00%
2023/06/07	5.1	62.00	5	61.60	61.80	0.1	12,352	0.00%
2023/06/06	0.1	61.80	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	2	61.75	8.7	61.93	61.70	-6.7	12,299	-0.05%
2023/06/02	3	60.43	0	0.00	60.60	3	12,012	0.02%
2023/06/01	1	60.01	3	60.30	60.40	-2	12,041	-0.02%
2023/05/31	0	60.80	0	0.00	60.80	0	11,927	0.00%
2023/05/30	1.1	60.92	0	0.00	60.80	1.1	11,582	0.01%
2023/05/29	1.6	61.10	1	61.20	61.10	0.6	11,633	0.00%
2023/05/26	4.2	60.08	0	0.00	60.50	4.2	11,608	0.04%
2023/05/25	1.2	60.53	0	0.00	60.40	1.2	11,589	0.01%
2023/05/24	1.6	61.13	0	0.00	61.40	1.6	11,565	0.01%
2023/05/23	2.5	61.52	2.1	61.80	61.40	0.4	11,496	0.00%
2023/05/22	6.5	61.70	2	61.70	61.70	4.5	11,417	0.04%
2023/05/19	67	61.89	4.1	61.50	61.60	62.9	11,470	0.55%
2023/05/18	4	60.75	4	60.60	61.10	0	11,160	0.00%
2023/05/17	3.2	59.75	1	59.90	60.20	2.2	10,900	0.02%
2023/05/16	1.1	59.41	3.2	59.63	59.80	-2	10,761	-0.02%
2023/05/15	1.1	59.38	1.4	59.17	59.40	-0.3	10,721	0.00%
2023/05/12	0	59.20	0	0.00	59.00	0	10,668	0.00%
2023/05/11	2.1	59.44	2	59.70	59.50	0.1	10,614	0.00%
2023/05/10	0.2	59.20	0	0.00	59.20	0.2	10,585	0.00%
2023/05/09	1.1	59.21	1	59.60	59.50	0.1	10,632	0.00%
2023/05/08	1.1	59.30	3.3	59.43	59.40	-2.2	10,733	-0.02%
2023/05/05	2.1	59.05	2	59.05	59.10	0.1	10,707	0.00%
2023/05/04	1	58.90	1	58.80	59.10	0	10,960	0.00%
2023/05/03	0.1	58.65	0.2	58.80	58.60	-0.1	11,141	0.00%
2023/04/28	4.1	59.02	9.6	58.89	59.00	-5.5	11,833	-0.05%
2023/04/27	1	57.60	2	57.85	57.70	-1	11,860	-0.01%
2023/04/26	4.2	57.51	4	57.68	57.80	0.2	11,935	0.00%
2023/04/25	3	57.93	99	57.71	57.50	-96	11,854	-0.81%
2023/04/21	0.1	58.00	0	0.00	57.90	0.1	12,012	0.00%
2023/04/20	0	57.90	0	0.00	57.90	0	12,097	0.00%
2023/04/18	0.2	58.50	1	58.40	58.60	-0.8	12,313	-0.01%
2023/04/17	0.1	58.50	1	58.30	58.50	-0.9	12,462	-0.01%
2023/04/14	0.2	58.50	0	0.00	58.60	0.2	12,465	0.00%
2023/04/13	1.1	57.32	1.1	57.32	57.40	0	12,353	0.00%
2023/04/12	0.1	57.30	2	57.00	57.30	-1.9	12,300	-0.02%
2023/04/11	0.1	57.10	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	0.2	57.10	0	0.00	57.10	0.2	12,282	0.00%
2023/04/07	2.1	56.90	0	0.00	56.90	2.1	12,277	0.02%
2023/04/06	1	56.61	0	0.00	56.80	1	12,256	0.01%
2023/03/31	8	56.85	1	56.70	56.50	7	12,223	0.06%
2023/03/30	0.1	56.79	0	56.80	56.80	0.1	12,212	0.00%
2023/03/29	2	56.80	2.4	56.59	56.90	-0.4	12,306	0.00%
2023/03/28	0	56.50	0	0.00	56.50	0	12,543	0.00%
2023/03/27	0.2	56.30	0.5	56.50	56.30	-0.3	12,707	0.00%
2023/03/23	4.2	56.25	2	56.05	56.50	2.2	13,077	0.02%
2023/03/22	1	56.10	0	0.00	56.20	1	13,097	0.01%
2023/03/21	0	0.00	5	55.50	55.30	-5	13,028	-0.04%
2023/03/20	13.8	55.14	1	55.30	55.00	12.8	13,252	0.10%
2023/03/17	1	55.70	0	0.00	55.50	1	13,148	0.01%
2023/03/16	19.8	55.46	0	0.00	55.10	19.8	13,023	0.15%
2023/03/15	1.3	56.78	0	0.00	56.50	1.3	12,799	0.01%
2023/03/14	9.7	56.76	0	0.00	56.70	9.7	12,817	0.08%
2023/03/13	19.2	57.60	0	0.00	57.70	19.2	12,695	0.15%
2023/03/10	17.3	58.77	0	0.00	58.30	17.3	12,600	0.14%
2023/03/08	0.3	59.80	0	0.00	60.00	0.3	13,017	0.00%
2023/03/06	1	59.90	1.4	60.00	60.00	-0.4	13,412	0.00%
2023/03/03	0	0.00	2	59.50	59.50	-2	13,565	-0.01%
2023/03/01	1.2	59.22	0	0.00	59.00	1.2	13,838	0.01%
2023/02/24	1.1	59.62	0	0.00	60.00	1.1	13,752	0.01%
2023/02/22	1.1	59.63	0	0.00	59.90	1.1	13,657	0.01%
2023/02/21	0.1	60.35	0.1	60.30	60.20	0	13,571	0.00%
2023/02/20	35.1	60.80	5	60.68	60.70	30.1	13,746	0.22%
2023/02/17	1	59.90	2	60.20	60.30	-1	13,818	-0.01%
2023/02/16	1.1	59.51	1	59.90	59.40	0.1	13,941	0.00%
2023/02/15	5.1	59.52	3.6	60.07	59.50	1.5	14,446	0.01%
2023/02/14	1.1	60.00	1	60.10	60.10	0.1	14,414	0.00%
2023/02/13	3.2	58.99	2	59.35	59.50	1.2	14,449	0.01%
2023/02/10	2.2	58.73	2	59.05	58.90	0.2	14,442	0.00%
2023/02/09	0	59.10	0	0.00	59.10	0	14,470	0.00%
2023/02/08	1.7	59.25	0	0.00	59.20	1.7	14,506	0.01%
2023/02/07	1.1	59.52	1	59.80	59.40	0.1	14,443	0.00%
2023/02/06	0	59.48	0	0.00	59.40	0	14,380	0.00%
2023/02/03	1	60.10	1	60.40	59.80	0	14,258	0.00%
2023/02/02	1	59.90	2.1	60.35	60.50	-1.1	14,283	-0.01%
2023/02/01	2.1	59.80	1	60.00	60.00	1.1	14,100	0.01%
2023/01/31	0	60.20	6	60.60	60.20	-6	14,018	-0.04%
2023/01/30	2.2	60.40	6	60.63	61.00	-3.8	13,815	-0.03%
2023/01/17	1	59.90	1	59.60	59.80	0	13,454	0.00%
2023/01/16	3.1	59.33	2	59.35	59.40	1.1	13,298	0.01%
2023/01/13	3.3	58.82	3	59.10	58.70	0.3	13,228	0.00%
2023/01/12	2.1	58.69	2	58.60	58.90	0.1	13,367	0.00%
2023/01/11	0.1	58.49	5	58.16	58.10	-4.9	13,519	-0.04%
2023/01/10	0.5	58.85	3	58.70	59.20	-2.5	13,552	-0.02%
2023/01/09	2.2	59.49	3	59.17	59.60	-0.9	13,546	-0.01%
2023/01/06	1.2	57.96	1.4	58.37	58.50	-0.2	13,433	0.00%
2023/01/05	2.1	58.19	2	57.95	58.50	0.1	13,640	0.00%
2023/01/04	1	57.10	1	56.80	57.20	0	13,576	0.00%
2023/01/03	3	55.87	3	55.97	56.40	0	13,773	0.00%
2022/12/30	3.1	56.53	5	56.60	56.30	-2	13,759	-0.01%
2022/12/29	1	56.00	1	56.30	56.00	0	13,846	0.00%
2022/12/27	1.2	57.09	1	57.20	57.10	0.2	14,063	0.00%
2022/12/26	1.2	56.80	1	56.80	56.80	0.2	14,274	0.00%
2022/12/23	1	56.60	1	56.80	56.70	0	14,784	0.00%
2022/12/22	1.2	56.54	2.1	56.60	56.80	-0.9	15,006	-0.01%
2022/12/21	2	56.10	2	56.40	56.20	0	15,258	0.00%
2022/12/20	3	56.03	2	56.15	56.20	1	15,379	0.01%
2022/12/19	0.2	56.56	0	0.00	56.60	0.2	15,446	0.00%
2022/12/16	2.1	56.27	1	56.70	56.10	1.1	15,360	0.01%
2022/12/15	0.1	57.00	5.1	57.31	57.30	-5	15,307	-0.03%
2022/12/14	0.1	57.60	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	2.1	57.60	5	57.70	57.60	-2.9	15,523	-0.02%
2022/12/12	1	56.12	5	55.50	57.50	-4	15,523	-0.03%
2022/12/09	2	57.50	2	57.60	57.50	0	15,492	0.00%
2022/12/08	1.2	57.03	6	58.00	57.00	-4.8	15,543	-0.03%
2022/12/07	3.3	58.35	6	58.60	58.20	-2.7	15,569	-0.02%
2022/12/06	0.1	58.60	35	58.38	58.40	-34.9	15,598	-0.22%
2022/12/05	0	59.50	0	0.00	59.20	0	15,665	0.00%
2022/12/02	3	60.17	6	60.32	60.10	-3	15,697	-0.02%
2022/12/01	10.1	61.02	2	61.35	60.40	8.1	15,818	0.05%
2022/11/30	3	59.57	34	59.92	60.80	-31	15,651	-0.20%
2022/11/29	2.1	58.14	30	59.24	59.60	-27.9	15,187	-0.18%
2022/11/28	5.2	57.80	4	57.93	57.90	1.2	14,933	0.01%
2022/11/25	0	0.00	5	57.80	57.90	-5	14,874	-0.03%
2022/11/24	1.1	57.50	38	57.59	57.70	-36.9	14,815	-0.25%
2022/11/23	0.2	57.00	0.1	57.10	57.10	0.1	14,784	0.00%
2022/11/21	0.2	55.50	1	55.50	55.50	-0.8	14,781	-0.01%
2022/11/18	0.1	55.40	0	0.00	55.30	0.1	14,865	0.00%
2022/11/16	1	55.99	8.6	56.30	55.50	-7.6	15,000	-0.05%
2022/11/15	0	56.20	0	0.00	56.40	0	14,972	0.00%
2022/11/14	0.2	55.86	1.6	55.96	56.30	-1.4	14,896	-0.01%
2022/11/11	0	0.00	12	55.11	55.50	-12	14,748	-0.08%
2022/11/10	2	53.15	0	0.00	52.80	2	14,303	0.01%
2022/11/09	0.1	53.50	0.1	53.80	53.70	0	14,324	0.00%
2022/11/08	0.1	53.20	0	0.00	53.20	0.1	14,272	0.00%
2022/11/07	0.1	52.56	0	0.00	52.80	0.1	14,314	0.00%
2022/11/03	1	51.30	1	51.40	51.70	0	14,659	0.00%
2022/11/01	1	51.70	2	51.80	52.00	-1	14,820	-0.01%
2022/10/28	1	51.30	1	51.40	51.50	0	15,117	0.00%
2022/10/27	0	51.10	0	0.00	51.10	0	15,265	0.00%
2022/10/26	0.2	50.50	0	0.00	50.40	0.2	15,365	0.00%
2022/10/25	0	49.95	0	0.00	49.95	0	15,349	0.00%
2022/10/21	5	49.70	10	49.70	49.65	-5	15,610	-0.03%
2022/10/19	1	50.50	1	50.80	50.40	0	16,593	0.00%
2022/10/18	0.4	50.50	0	0.00	50.50	0.4	16,666	0.00%
2022/10/17	0	48.55	0	0.00	48.70	0	16,711	0.00%
2022/10/14	2.1	48.79	3	48.55	48.45	-0.9	16,847	-0.01%
2022/10/13	3.6	48.50	1	48.30	48.15	2.6	17,060	0.02%
2022/10/11	0.1	49.89	0	0.00	49.50	0.1	17,391	0.00%
2022/10/07	1.1	50.71	0	0.00	50.70	1.1	17,483	0.01%
2022/10/06	1.1	50.43	0	0.00	50.70	1.1	17,702	0.01%
2022/10/05	16	50.60	2	50.85	50.60	14	17,977	0.08%
2022/10/04	0.1	49.45	10	48.85	49.45	-9.9	18,198	-0.05%
2022/10/03	0.1	49.21	0	0.00	48.90	0.1	18,097	0.00%
2022/09/30	1.1	49.39	1	49.56	49.90	0.1	18,121	0.00%
2022/09/29	4.8	50.26	3	50.30	50.30	1.8	17,935	0.01%
2022/09/28	11.4	50.75	5	50.50	50.10	6.4	17,904	0.04%
2022/09/27	2	51.90	0	0.00	51.90	2	17,867	0.01%
2022/09/26	5.3	52.82	0	0.00	52.90	5.3	17,813	0.03%
2022/09/23	8.1	54.06	1.1	54.22	53.80	7.1	17,932	0.04%
2022/09/22	26.3	54.13	0.4	53.60	54.40	25.9	18,087	0.14%
2022/09/21	1.2	56.85	0	0.00	56.50	1.2	17,955	0.01%
2022/09/20	0	57.00	0	0.00	56.90	0	17,821	0.00%
2022/09/19	0.1	57.00	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	11.1	56.68	0	0.00	56.50	11.1	17,869	0.06%
2022/09/15	0.1	57.00	0	0.00	56.80	0.1	17,757	0.00%
2022/09/14	0.1	56.84	0	0.00	56.70	0.1	17,795	0.00%
2022/09/13	3.2	57.58	2	57.75	57.70	1.2	17,951	0.01%
2022/09/12	1.1	57.13	1	57.30	57.30	0.1	18,122	0.00%
2022/09/08	1.3	56.29	1	56.20	56.50	0.3	18,203	0.00%
2022/09/07	2.3	56.27	0	0.00	56.10	2.3	18,272	0.01%
2022/09/06	0	0.00	1	56.70	56.90	-1	18,236	-0.01%
2022/09/05	1	56.60	1.1	56.89	56.60	-0.1	18,410	0.00%
2022/09/02	1	56.70	0	0.00	56.60	1	18,653	0.01%
2022/09/01	8.1	56.69	0	57.30	57.10	8.1	18,831	0.04%
2022/08/31	10	57.00	0	0.00	57.40	10	18,843	0.05%
2022/08/30	5.1	57.30	0	0.00	57.30	5.1	18,747	0.03%
2022/08/29	11.1	57.61	0	0.00	57.60	11.1	18,924	0.06%
2022/08/26	1	58.50	1	58.70	58.50	0	18,938	0.00%
2022/08/25	31	58.41	21	58.89	58.30	10	18,981	0.05%
2022/08/24	20	58.30	0	0.00	58.30	20	19,096	0.10%
2022/08/23	0	0.00	22	58.30	58.20	-22	20,315	-0.11%
2022/08/22	1	58.80	0	0.00	58.80	1	20,608	0.00%
2022/08/19	0.1	60.00	2.1	59.51	60.00	-2	20,843	-0.01%
2022/08/18	1	60.00	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0.3	60.50	10	60.40	60.50	-9.7	21,624	-0.05%
2022/08/15	10	60.30	0.3	60.20	60.10	9.7	22,460	0.04%
2022/08/12	1.1	59.65	6.3	60.08	60.00	-5.1	22,599	-0.02%
2022/08/11	4	60.08	52	59.72	59.90	-48	22,914	-0.21%
2022/08/10	3.1	58.30	11	58.03	58.20	-7.9	23,040	-0.03%
2022/08/09	2.5	57.92	1	58.30	57.90	1.5	23,536	0.01%
2022/08/08	3.1	58.10	2	58.30	58.10	1.1	24,189	0.00%
2022/08/05	2	56.70	2	56.45	57.00	0	24,727	0.00%
2022/08/03	0.6	56.02	0	0.00	56.60	0.6	25,415	0.00%
2022/08/02	14.9	55.80	1	56.00	56.60	13.9	25,976	0.05%
2022/08/01	2	56.55	4	56.45	56.60	-2	26,481	-0.01%
2022/07/28	13	56.30	0	0.00	56.30	13	27,378	0.05%
2022/07/27	2.2	54.98	0	0.00	55.30	2.2	27,223	0.01%
2022/07/26	31	59.36	0	0.00	59.20	31	26,627	0.12%
2022/07/25	2	58.70	0	0.00	59.20	2	26,269	0.01%
2022/07/22	10	58.10	0.6	58.50	58.40	9.4	26,169	0.04%
2022/07/21	0	0.00	4	58.23	58.40	-4	26,216	-0.02%
2022/07/20	2	58.75	1	59.40	58.10	1	26,099	0.00%
2022/07/19	0	58.90	1	58.90	58.60	-1	26,050	0.00%
2022/07/18	0.4	59.60	0.3	59.10	59.60	0.1	25,942	0.00%
2022/07/15	10.5	57.60	0	0.00	57.30	10.5	25,728	0.04%
2022/07/13	5.2	58.14	11.3	58.79	58.70	-6.1	25,488	-0.02%
2022/07/12	2.6	56.59	1	56.40	55.80	1.6	25,377	0.01%
2022/07/11	34.6	58.59	2	58.55	58.20	32.6	25,036	0.13%
2022/07/08	1.1	59.29	1	59.20	58.90	0.1	25,076	0.00%
2022/07/07	4	58.65	5	58.96	59.20	-1	24,927	0.00%
2022/07/06	4	58.80	17	60.10	58.20	-13	24,827	-0.05%
2022/07/05	2	59.36	3.1	59.74	60.30	-1.1	24,783	0.00%
2022/07/04	8.1	58.11	4	58.35	57.90	4.1	24,607	0.02%
2022/07/01	17.4	59.28	3.6	58.52	58.30	13.8	24,789	0.06%
2022/06/30	1.2	59.88	5	60.80	59.80	-3.8	24,569	-0.02%
2022/06/29	11	60.60	0	0.00	60.80	11	24,593	0.04%
2022/06/27	0	62.51	0	0.00	61.90	0	24,701	0.00%
2022/06/24	0	61.90	0	0.00	61.90	0	24,659	0.00%
2022/06/23	1	60.80	0	0.00	61.10	1	24,684	0.00%
2022/06/21	1.2	61.34	3.1	62.44	63.20	-1.9	24,682	-0.01%
2022/06/20	3	60.63	3	60.90	60.20	0	24,679	0.00%
2022/06/17	5.1	61.08	0	0.00	60.80	5.1	24,543	0.02%
2022/06/16	1.2	62.89	0.2	62.45	61.90	1	24,428	0.00%
2022/06/15	1.1	61.72	0.1	62.10	61.80	1	24,586	0.00%
2022/06/14	0.1	62.30	0	0.00	62.00	0.1	24,679	0.00%
2022/06/13	1.1	61.73	0	0.00	61.80	1.1	24,582	0.00%
2022/06/10	0	62.90	0	0.00	62.90	0	24,422	0.00%
2022/06/09	0	63.60	1	63.70	63.40	-1	24,384	0.00%
2022/06/08	0.2	63.84	0	0.00	63.80	0.2	24,372	0.00%
2022/06/07	0	0.00	70	63.60	63.40	-70	24,563	-0.28%
2022/06/06	2.2	63.86	0	0.00	64.00	2.2	24,544	0.01%
2022/06/02	0	0.00	1	63.70	63.70	-1	25,130	0.00%
2022/06/01	3	63.67	0	0.00	63.60	3	25,783	0.01%
2022/05/31	0.1	64.00	0	0.00	64.10	0.1	25,952	0.00%
2022/05/30	2.1	63.30	18	62.48	63.20	-15.9	24,693	-0.06%
2022/05/27	1	60.90	26	61.30	61.30	-25	24,505	-0.10%
2022/05/26	1.1	60.01	0	0.00	59.70	1.1	24,455	0.00%
2022/05/25	17	59.28	14	59.66	59.50	3	24,745	0.01%
2022/05/24	39.1	60.35	2	60.40	60.10	37.1	24,729	0.15%
2022/05/23	32.9	60.42	2	60.50	60.50	30.9	24,463	0.13%
2022/05/20	4.1	61.98	1	62.00	61.80	3.1	24,138	0.01%
2022/05/19	74.1	61.63	1	62.10	61.60	73.1	23,987	0.30%
2022/05/18	1.3	63.81	25	63.09	63.70	-23.7	23,626	-0.10%
2022/05/17	34.6	61.86	1	61.80	61.60	33.6	23,407	0.14%
2022/05/16	19.3	62.12	106	62.20	62.40	-86.7	23,070	-0.38%	大賣/
2022/05/13	5.1	63.34	2	63.40	63.50	3.1	22,557	0.01%
2022/05/12	51.8	64.82	21	63.57	63.30	30.8	22,023	0.14%
2022/05/11	33.3	66.09	2	66.05	66.20	31.3	21,432	0.15%
2022/05/10	40.7	66.80	5	66.72	67.10	35.7	21,167	0.17%
2022/05/09	12.8	68.77	45	68.30	67.80	-32.2	20,607	-0.16%
2022/05/06	42.3	70.89	2	71.30	71.30	40.3	20,087	0.20%
2022/05/05	0	74.60	4	74.55	74.50	-4	19,489	-0.02%
2022/05/03	0	73.90	4	74.03	73.70	-4	19,964	-0.02%
2022/04/29	0	74.50	1	73.90	74.40	-1	20,183	0.00%
2022/04/28	1	73.00	50	72.90	73.40	-49	20,493	-0.24%
2022/04/27	3	73.77	0.5	73.90	73.20	2.5	20,536	0.01%
2022/04/26	0.2	74.78	0	0.00	75.10	0.2	20,477	0.00%
2022/04/25	56	74.31	0	0.00	74.80	56	20,531	0.27%
2022/04/22	1	74.80	4	75.15	75.90	-3	20,641	-0.01%
2022/04/20	0.2	74.70	3	74.20	74.90	-2.8	21,629	-0.01%
2022/04/19	2	73.90	0	0.00	73.50	2	22,024	0.01%
2022/04/18	2.7	74.16	0	0.00	73.90	2.7	23,113	0.01%
2022/04/15	0.3	75.43	0	0.00	75.10	0.3	23,008	0.00%
2022/04/14	5.4	75.91	1.6	75.94	75.60	3.8	23,233	0.02%
2022/04/12	0.3	75.87	5.1	75.94	75.80	-4.8	23,389	-0.02%
2022/04/11	4.1	76.99	115	76.58	76.50	-110.9	23,312	-0.48%	大賣/鉅額交易
2022/04/08	0	76.30	0	0.00	76.30	0	23,313	0.00%
2022/04/07	22	77.16	0	0.00	76.00	22	23,325	0.09%
2022/04/06	20	76.60	2.1	77.13	77.50	17.9	23,191	0.08%
2022/03/31	73	76.27	0	0.00	76.50	73	22,973	0.32%
2022/03/30	0	0.00	16	76.01	76.10	-16	22,906	-0.07%
2022/03/29	1	75.30	1	75.30	75.20	0	22,733	0.00%
2022/03/28	1	74.60	0	0.00	75.10	1	22,732	0.00%
2022/03/24	0	75.50	0	0.00	75.50	0	22,799	0.00%
2022/03/23	2	75.70	4	76.08	75.90	-2	24,044	-0.01%
2022/03/21	1.1	74.12	1	74.20	74.30	0.1	23,744	0.00%
2022/03/18	0	0.00	7	75.26	74.30	-7	23,722	-0.03%
2022/03/17	0.3	74.80	4.8	74.55	74.80	-4.6	23,610	-0.02%
2022/03/16	2	72.80	0	0.00	73.10	2	23,482	0.01%
2022/03/15	5.3	72.55	0.5	72.50	72.70	4.8	23,502	0.02%
2022/03/14	0.2	73.28	0	0.00	72.70	0.2	23,667	0.00%
2022/03/11	1	73.10	0	0.00	72.70	1	23,716	0.00%
2022/03/10	1	73.80	1	73.70	73.80	0	23,731	0.00%
2022/03/09	2	71.70	0	0.00	71.70	2	23,650	0.01%
2022/03/08	3.3	70.48	12.1	70.10	70.60	-8.8	23,509	-0.04%
2022/03/07	11.1	71.85	10	71.70	71.70	1.1	22,942	0.00%
2022/03/04	23.1	74.62	0	0.00	74.40	23.1	22,811	0.10%
2022/03/03	0	0.00	10	75.70	75.60	-10	22,695	-0.04%
2022/03/02	1	75.50	0	0.00	75.60	1	23,078	0.00%
2022/03/01	0	0.00	5	75.88	76.20	-5	22,997	-0.02%
2022/02/25	5.2	75.11	0	0.00	75.10	5.2	22,848	0.02%
2022/02/24	3	75.87	1	76.00	75.90	2	22,426	0.01%
2022/02/23	3	76.60	0	0.00	76.50	3	22,153	0.01%
2022/02/22	10	76.17	3	76.47	76.50	7	22,435	0.03%
2022/02/21	0	0.00	1.1	77.31	77.60	-1.1	22,575	0.00%
2022/02/18	10.6	77.72	0.1	78.10	77.80	10.5	23,102	0.05%
2022/02/17	20.1	78.41	132	78.10	78.20	-111.9	23,247	-0.48%	大賣/鉅額交易
2022/02/16	138.4	77.62	1.1	77.57	77.80	137.2	23,189	0.59%	大買/鉅額交易
2022/02/15	5.1	76.76	1.2	76.99	76.60	3.9	23,115	0.02%
2022/02/14	2.2	76.13	0	0.00	76.10	2.2	23,054	0.01%
2022/02/10	0	77.50	2	77.00	77.40	-2	23,110	-0.01%
2022/02/09	1	76.90	2.1	76.87	77.10	-1.1	23,163	0.00%
2022/02/08	3	76.87	1	77.10	76.80	2	23,129	0.01%
2022/02/07	1	77.10	1	76.20	77.10	0	23,051	0.00%
2022/01/26	5	75.40	0	0.00	75.60	5	22,821	0.02%
2022/01/25	11	75.34	0	0.00	75.50	11	23,018	0.05%
2022/01/24	4.3	76.13	1	76.50	76.50	3.3	22,773	0.01%
2022/01/21	16	76.86	0	0.00	76.70	16	23,084	0.07%
2022/01/20	0.1	78.40	2	77.80	78.30	-1.9	22,715	-0.01%
2022/01/19	3.1	78.97	0	0.00	78.80	3.1	22,644	0.01%
2022/01/18	0.3	79.30	12	79.79	79.40	-11.7	22,617	-0.05%
2022/01/17	20.2	78.99	53	78.82	78.90	-32.8	22,492	-0.15%
2022/01/14	1.3	81.35	2	80.00	80.40	-0.7	22,259	0.00%
2022/01/13	4	81.08	11	81.14	81.60	-7	21,985	-0.03%
2022/01/12	2.2	79.92	1.1	79.14	80.00	1.1	21,365	0.01%
2022/01/11	6	77.57	20.9	78.17	79.90	-14.9	20,931	-0.07%
2022/01/10	0.1	76.20	7	76.16	76.40	-6.9	19,839	-0.03%
2022/01/07	2	76.00	0	0.00	75.70	2	19,874	0.01%
2022/01/06	40	75.64	0	0.00	75.90	40	19,670	0.20%
2022/01/05	3	75.10	1	75.50	75.70	2	19,602	0.01%
2022/01/04	2	75.30	0	0.00	75.30	2	19,658	0.01%
2022/01/03	10	75.40	6	75.55	75.30	4	19,625	0.02%
2021/12/30	0	0.00	5	76.44	76.30	-5	19,745	-0.03%
2021/12/29	0	0.00	26	76.27	76.60	-26	19,899	-0.13%
2021/12/28	0	0.00	12	75.68	75.90	-12	19,971	-0.06%
2021/12/27	7.1	75.40	0	0.00	75.20	7.1	20,035	0.04%
2021/12/24	1	75.00	1	75.30	75.20	0	20,450	0.00%
2021/12/23	1.1	74.79	0	0.00	74.80	1.1	20,499	0.01%
2021/12/22	0	0.00	0.5	74.70	74.40	-0.5	20,660	0.00%
2021/12/21	2	74.90	2	75.00	74.80	0	20,663	0.00%
2021/12/20	9.2	74.08	0	0.00	74.10	9.2	20,665	0.04%
2021/12/17	0	0.00	1	75.00	74.30	-1	20,632	0.00%
2021/12/16	0	75.00	0	0.00	74.90	0	19,329	0.00%
2021/12/15	0.2	74.76	1	74.70	74.60	-0.8	19,813	0.00%
2021/12/14	1	74.90	3	74.90	74.90	-2	20,293	-0.01%
2021/12/13	0.1	75.90	0.6	76.08	75.70	-0.5	20,323	0.00%
2021/12/10	0.1	75.90	8.7	76.12	75.90	-8.7	20,383	-0.04%
2021/12/09	0	0.00	10.4	75.62	76.00	-10.4	20,596	-0.05%
2021/12/08	3	75.30	65	75.48	76.00	-62	21,110	-0.29%
2021/12/07	0	0.00	20	74.10	75.30	-20	20,922	-0.10%
2021/12/06	1	73.90	15	74.10	74.10	-14	20,895	-0.07%
2021/12/03	16	74.35	1.5	74.03	73.90	14.5	21,114	0.07%
2021/12/01	1	73.80	1	74.30	74.10	0	21,743	0.00%
2021/11/30	5.7	73.36	0	0.00	73.10	5.7	22,098	0.03%
2021/11/29	3	73.10	1.1	73.26	73.50	1.9	21,815	0.01%
2021/11/26	8.2	74.59	0	0.00	74.20	8.2	21,766	0.04%
2021/11/25	3	74.30	0	0.00	74.30	3	21,798	0.01%
2021/11/24	5.6	74.60	0	0.00	74.40	5.6	22,013	0.03%
2021/11/23	4	74.45	0	0.00	74.30	4	22,200	0.02%
2021/11/22	2	74.40	0	0.00	74.40	2	22,115	0.01%
2021/11/19	10	75.26	2	75.20	74.80	8	22,104	0.04%
2021/11/18	1	76.60	10	76.42	76.40	-9	22,093	-0.04%
2021/11/17	7.7	74.50	17	75.76	76.10	-9.3	22,097	-0.04%
2021/11/16	14.3	73.72	0	0.00	74.00	14.3	21,727	0.07%
2021/11/15	57.8	74.53	52	74.30	74.00	5.8	21,793	0.03%
2021/11/12	23.5	73.28	0	0.00	73.30	23.5	21,758	0.11%
2021/11/11	12.5	73.22	19	72.99	73.00	-6.5	21,928	-0.03%
2021/11/10	1	73.00	0	0.00	73.00	1	22,005	0.00%
2021/11/09	11	73.21	1	73.10	73.10	10	21,976	0.05%
2021/11/08	5.4	73.49	6	73.53	73.60	-0.6	22,005	0.00%
2021/11/05	2.1	72.21	2	72.35	72.50	0.1	22,472	0.00%
2021/11/04	6.4	72.59	0	0.00	72.50	6.4	22,426	0.03%
2021/11/03	11.4	72.69	10	72.70	72.70	1.4	22,518	0.01%
2021/11/02	5.8	72.68	3	72.83	72.60	2.8	22,465	0.01%
2021/11/01	17.2	73.21	4.1	73.25	73.10	13.2	22,134	0.06%
2021/10/29	8.8	73.53	12.7	73.54	73.60	-3.9	21,917	-0.02%
2021/10/28	1	74.40	5	74.50	74.50	-4	21,354	-0.02%
2021/10/27	1	74.90	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0	74.80	6	75.42	75.50	-6	21,825	-0.03%
2021/10/22	3	74.14	2	74.10	74.10	1	22,412	0.00%
2021/10/21	2	74.65	3	74.93	74.80	-1	22,994	0.00%
2021/10/20	0	0.00	2	74.35	74.30	-2	23,928	-0.01%
2021/10/19	0	75.20	7	75.10	74.80	-7	24,513	-0.03%
2021/10/18	0	75.30	10	75.20	75.10	-10	25,018	-0.04%
2021/10/15	0.1	75.20	0	0.00	75.10	0.1	25,417	0.00%
2021/10/14	0.1	74.50	0	0.00	74.40	0.1	25,773	0.00%
2021/10/13	0.1	74.60	1	74.20	74.50	-0.9	26,599	0.00%
2021/10/12	7.1	74.15	0	0.00	74.80	7.1	27,409	0.03%
2021/10/08	3	75.40	0	0.00	75.30	3	27,716	0.01%
2021/10/07	3	75.63	5	75.80	75.50	-2	28,192	-0.01%
2021/10/06	3	74.30	1	74.70	74.70	2	28,474	0.01%
2021/10/05	0	0.00	2	73.60	73.80	-2	29,237	-0.01%
2021/10/04	5	74.84	0	0.00	74.40	5	29,236	0.02%
2021/10/01	11.2	75.11	0	0.00	75.40	11.2	29,267	0.04%
2021/09/30	10	76.70	0	0.00	76.70	10	28,911	0.03%
2021/09/29	3	76.67	0	0.00	76.70	3	28,935	0.01%
2021/09/28	1.1	77.03	0	0.00	77.50	1.1	28,835	0.00%
2021/09/27	4	77.53	0	78.20	77.70	4	28,897	0.01%
2021/09/24	2	77.40	0	0.00	77.50	2	28,910	0.01%
2021/09/23	0.1	77.80	0	0.00	77.40	0.1	29,021	0.00%
2021/09/22	2	76.35	2	77.40	77.10	0	29,044	0.00%
2021/09/17	11.1	79.46	0	0.00	78.80	11.1	28,590	0.04%
2021/09/16	1.1	80.92	0	0.00	80.70	1.1	28,189	0.00%
2021/09/15	0.2	81.40	3	81.07	81.40	-2.8	28,051	-0.01%
2021/09/14	24	82.23	23	80.80	80.80	1	27,943	0.00%
2021/09/13	17.1	80.58	26	79.42	81.40	-8.9	27,843	-0.03%
2021/09/10	6	77.60	0	0.00	77.60	6	27,755	0.02%
2021/09/09	10	76.80	0	0.00	77.40	10	28,035	0.04%
2021/09/08	3	77.23	0	0.00	77.40	3	27,917	0.01%
2021/09/07	0	0.00	1	78.10	78.10	-1	27,716	0.00%
2021/09/06	25.2	77.37	0	0.00	77.20	25.2	27,656	0.09%
2021/09/03	4	84.78	13	84.68	84.80	-9	27,059	-0.03%
2021/09/02	5	83.80	0	0.00	82.70	5	26,702	0.02%
2021/09/01	15	84.63	0	0.00	84.20	15	26,371	0.06%
2021/08/30	0	84.50	4	84.18	84.80	-4	25,889	-0.02%
2021/08/27	1	82.90	2.1	82.43	83.50	-1.1	25,694	0.00%
2021/08/25	3	80.37	1	80.50	80.80	2	25,798	0.01%
2021/08/24	0	0.00	10	78.90	80.40	-10	25,725	-0.04%
2021/08/20	2.2	75.75	5.1	77.03	76.50	-2.9	25,472	-0.01%
2021/08/19	0	77.00	0	0.00	77.00	0	26,040	0.00%
2021/08/17	0	77.90	5	77.52	78.20	-5	26,016	-0.02%
2021/08/16	5.1	76.50	2	76.80	76.50	3.1	25,957	0.01%
2021/08/13	0	0.00	4	78.10	78.10	-4	26,571	-0.02%
2021/08/12	4.1	78.55	0.2	78.80	78.80	3.9	26,794	0.01%
2021/08/11	6.2	78.16	6.2	78.64	79.20	0	27,129	0.00%
2021/08/10	0	76.10	0	0.00	76.00	0	27,455	0.00%
2021/08/09	0	76.10	0	0.00	76.10	0	28,302	0.00%
2021/08/06	11	76.19	0	0.00	76.00	11	28,733	0.04%
2021/08/05	0	0.00	6	76.00	76.30	-6	29,698	-0.02%
2021/08/04	0	0.00	2	76.10	76.30	-2	31,868	-0.01%
2021/08/03	1	76.70	2	76.20	76.40	-1	33,264	0.00%
2021/08/02	3	75.20	4	75.03	76.50	-1	34,382	0.00%
2021/07/30	2	75.00	2	75.20	75.00	0	34,549	0.00%
2021/07/29	2	75.40	1	75.50	75.80	1	34,671	0.00%
2021/07/28	8	74.73	3	75.50	75.60	5	35,189	0.01%
2021/07/27	11.2	76.72	5.6	76.67	76.40	5.6	35,754	0.02%
2021/07/26	18	79.74	3.4	82.08	78.50	14.6	36,651	0.04%
2021/07/23	4.2	83.95	23	84.24	85.00	-18.8	35,783	-0.05%
2021/07/22	3	83.43	23	83.15	84.10	-20	35,413	-0.06%
2021/07/21	15	81.77	2.1	81.95	81.80	12.9	35,067	0.04%
2021/07/20	13	81.47	9	81.66	81.50	4	35,157	0.01%
2021/07/19	6.1	83.22	33	84.74	83.00	-26.9	34,832	-0.08%
2021/07/16	9	81.62	51.1	82.60	82.90	-42	34,503	-0.12%
2021/07/15	5	79.52	6	79.50	79.50	-1	33,951	0.00%
2021/07/14	11.2	77.69	2	78.30	78.10	9.2	33,901	0.03%
2021/07/13	10	76.62	1	77.00	76.20	9	33,916	0.03%
2021/07/12	5.1	77.13	12	77.93	76.10	-6.9	33,786	-0.02%
2021/07/09	3	74.00	0	0.00	74.20	3	33,694	0.01%
2021/07/08	0	74.60	1	74.80	74.80	-1	33,692	0.00%
2021/07/07	1	74.00	0	0.00	74.00	1	33,896	0.00%
2021/07/05	10	73.50	0	0.00	73.90	10	34,315	0.03%
2021/07/02	23	73.11	0	0.00	72.90	23	34,431	0.07%
2021/07/01	22	73.56	0	0.00	73.40	22	34,570	0.06%
2021/06/30	0	0.00	4	73.55	73.90	-4	34,764	-0.01%
2021/06/29	28	72.52	0	0.00	72.60	28	35,045	0.08%
2021/06/28	0	73.20	19	73.08	73.20	-19	35,424	-0.05%
2021/06/25	0	72.90	4	73.23	72.90	-4	35,800	-0.01%
2021/06/24	5	71.80	14	71.90	71.90	-9	35,812	-0.03%
2021/06/23	0	0.00	3	71.30	71.80	-3	36,140	-0.01%
2021/06/22	2	70.70	0	0.00	70.70	2	36,335	0.01%
2021/06/21	18.1	70.10	0.1	70.80	70.00	18	36,352	0.05%
2021/06/18	5.1	71.70	0	0.00	71.30	5.1	36,089	0.01%
2021/06/17	2.1	72.11	0	0.00	72.30	2.1	35,879	0.01%
2021/06/16	15	72.50	0	0.00	72.60	15	36,428	0.04%
2021/06/11	0	0.00	4	73.93	73.80	-4	36,693	-0.01%
2021/06/10	0.2	73.50	14	73.37	73.80	-13.8	36,729	-0.04%
2021/06/09	0	73.00	0	0.00	72.90	0	37,125	0.00%
2021/06/08	1	73.40	0	0.00	73.70	1	37,549	0.00%
2021/06/07	1	72.10	2	72.35	73.20	-1	38,854	0.00%
2021/06/04	3	72.77	10	72.70	72.90	-7	39,203	-0.02%
2021/06/03	1	73.70	0	0.00	73.60	1	39,914	0.00%
2021/06/02	1	73.14	11	73.55	74.50	-10	40,087	-0.02%
2021/06/01	2	72.50	3	72.50	73.00	-1	39,920	0.00%
2021/05/31	7	72.10	4	72.40	72.30	3	40,115	0.01%
2021/05/28	0	0.00	1.3	72.10	72.00	-1.3	40,194	0.00%
2021/05/27	10.1	70.66	2	71.00	71.60	8.1	40,267	0.02%
2021/05/26	1	71.31	2	71.55	71.60	-1	40,456	0.00%
2021/05/25	13	72.00	0	0.00	71.90	13	41,177	0.03%
2021/05/24	1	71.50	1	72.00	72.00	0	41,309	0.00%
2021/05/21	0	72.00	40	74.08	72.00	-40	41,400	-0.10%
2021/05/20	4	70.08	7	70.43	70.20	-3	40,820	-0.01%
2021/05/19	6.2	70.66	20	70.70	70.60	-13.8	40,702	-0.03%
2021/05/18	10	70.03	30	70.38	71.40	-20	40,660	-0.05%
2021/05/17	30.1	66.93	15	66.83	65.60	15.1	40,601	0.04%
2021/05/14	3	69.13	19	69.67	69.60	-16	39,774	-0.04%
2021/05/13	27.3	68.16	18	69.33	68.60	9.3	39,246	0.02%
2021/05/12	109.3	71.86	63	68.87	70.00	46.3	38,421	0.12%	大買/
2021/05/11	80.1	77.35	112.1	77.81	74.80	-32.1	36,694	-0.09%	大賣/
2021/05/10	112.2	73.66	74.4	74.48	76.60	37.8	35,260	0.11%	大買/
2021/05/07	17	70.59	16	70.56	70.80	1	34,384	0.00%
2021/05/06	14	69.85	6	70.52	69.60	8	34,193	0.02%
2021/05/05	17.2	68.73	19	68.91	69.50	-1.8	33,736	-0.01%
2021/05/04	26.2	68.05	10	68.89	67.40	16.2	33,156	0.05%
2021/05/03	14.1	69.70	28	70.26	68.80	-13.9	32,463	-0.04%
2021/04/29	4	64.40	0	0.00	64.20	4	31,048	0.01%
2021/04/28	14	65.09	3	65.63	65.10	11	30,854	0.04%
2021/04/27	23	64.18	4	64.38	64.90	19	30,724	0.06%
2021/04/26	6	63.43	8	62.95	64.10	-2	30,536	-0.01%
2021/04/23	0.7	61.10	1	61.40	61.30	-0.3	30,234	0.00%
2021/04/22	4	61.70	2	61.50	61.10	2	30,326	0.01%
2021/04/21	7.4	61.16	4	61.05	61.40	3.4	30,017	0.01%
2021/04/20	3	62.23	6	61.98	61.80	-3	30,043	-0.01%
2021/04/19	7	60.94	5	60.94	61.80	2	30,178	0.01%
2021/04/16	7	59.69	0	0.00	60.00	7	30,110	0.02%
2021/04/15	1	58.10	17.6	58.89	60.00	-16.6	30,284	-0.05%
2021/04/14	1.1	57.01	1	56.80	57.10	0.1	29,598	0.00%
2021/04/13	7	58.03	1	58.60	57.80	6	29,559	0.02%
2021/04/12	0.2	58.00	2	57.60	58.00	-1.8	29,197	-0.01%
2021/04/09	3.3	56.50	2	56.40	56.40	1.3	28,971	0.00%
2021/04/08	3	57.03	0	0.00	56.90	3	28,985	0.01%
2021/04/07	1	57.01	11	57.05	57.50	-10	29,180	-0.03%
2021/04/06	2	57.40	2	57.40	57.30	0	28,913	0.00%
2021/04/01	14.3	57.60	14	57.74	57.80	0.3	28,624	0.00%
2021/03/31	1	56.80	1	57.20	56.80	0	28,086	0.00%
2021/03/30	5	55.82	11.3	56.14	56.80	-6.3	27,757	-0.02%
2021/03/29	3	55.73	3	55.87	55.90	0	27,361	0.00%
2021/03/26	14	56.03	215	55.73	55.50	-201	27,328	-0.74%	大賣/鉅額交易
2021/03/25	214	54.93	6.3	54.97	55.30	207.7	27,357	0.76%	大買/鉅額交易
2021/03/24	15	54.88	14.3	54.52	54.40	0.7	27,212	0.00%
2021/03/23	11	54.56	6	54.72	54.50	5	27,030	0.02%
2021/03/22	5	53.52	3	53.70	53.90	2	26,920	0.01%
2021/03/19	19.1	53.65	5.5	54.23	53.70	13.6	27,234	0.05%
2021/03/18	2	54.30	1	54.40	54.40	1	26,995	0.00%
2021/03/17	1.1	54.77	11	54.52	54.50	-9.9	27,457	-0.04%
2021/03/16	4	55.38	276	55.35	55.40	-272	27,420	-0.99%	大賣/鉅額交易
2021/03/15	76	55.84	5	55.78	55.50	71	27,388	0.26%
2021/03/12	9.2	54.96	4	55.25	54.90	5.2	27,099	0.02%
2021/03/11	24	56.48	57.2	55.62	55.40	-33.2	26,922	-0.12%
2021/03/10	50.2	54.00	2	53.85	54.00	48.2	25,773	0.19%
2021/03/09	3	53.53	56	53.10	53.70	-53	25,454	-0.21%
2021/03/08	56	51.46	8	52.09	52.10	48	24,877	0.19%
2021/03/05	5.1	50.44	7	50.90	50.80	-1.9	24,534	-0.01%
2021/03/04	7	50.29	243	50.53	50.60	-236	25,238	-0.94%	大賣/鉅額交易
2021/03/03	0	0.00	2.4	51.03	51.00	-2.4	25,089	-0.01%
2021/03/02	131	51.04	2	51.00	50.10	129	24,982	0.52%	大買/鉅額交易
2021/02/26	118.5	51.40	18	50.65	49.90	100.5	24,694	0.41%	大買/
2021/02/25	92	50.83	125.3	51.47	51.70	-33.3	23,847	-0.14%	大賣/
2021/02/24	2	50.00	3	50.00	50.00	-1	23,128	0.00%
2021/02/23	0	0.00	18	49.87	49.75	-18	22,937	-0.08%
2021/02/22	17	49.34	1	49.90	48.95	16	22,702	0.07%
2021/02/19	6	49.20	1	49.40	49.10	5	22,644	0.02%
2021/02/18	1	49.65	10.6	49.72	49.20	-9.6	22,724	-0.04%
2021/02/17	3	48.85	7	48.68	48.90	-4	22,516	-0.02%
2021/02/05	0	0.00	5	47.20	46.90	-5	21,815	-0.02%
2021/02/04	102	47.00	23	47.33	47.10	79	22,053	0.36%	大買/
2021/02/03	0	47.40	8	47.53	47.60	-8	22,835	-0.03%
2021/02/02	0	47.00	52	47.06	47.25	-52	22,979	-0.23%
2021/01/29	62	45.64	1	45.70	45.55	61	22,644	0.27%
2021/01/28	5	45.98	2	46.10	46.20	3	22,410	0.01%
2021/01/27	3	46.65	0	0.00	46.80	3	22,191	0.01%
2021/01/26	103	47.09	0	0.00	46.50	103	22,119	0.47%	大買/鉅額交易
2021/01/25	0	47.30	2	47.08	47.40	-2	21,928	-0.01%
2021/01/22	0.2	46.35	0	0.00	46.25	0.2	21,726	0.00%
2021/01/19	0	0.00	20	47.32	47.25	-20	21,378	-0.09%
2021/01/18	1	46.75	16	46.78	46.95	-15	21,305	-0.07%
2021/01/15	18	47.83	9	48.41	47.60	9	21,046	0.04%
2021/01/14	3	48.17	70	48.30	48.45	-67	20,910	-0.32%
2021/01/13	81.5	48.08	122.3	48.07	48.30	-40.8	20,703	-0.20%	大賣/
2021/01/12	124.2	48.09	3	48.32	47.75	121.2	20,349	0.60%	大買/鉅額交易
2021/01/11	30	47.61	0	0.00	47.40	30	19,832	0.15%
2021/01/08	2	47.48	30	46.61	47.45	-28	19,420	-0.14%
2021/01/07	1	46.00	7	46.21	46.20	-6	18,928	-0.03%
2021/01/06	6	45.77	0	0.00	45.60	6	18,827	0.03%
2021/01/05	5	46.05	0	0.00	46.35	5	18,643	0.03%
2021/01/04	0	46.40	11	46.36	46.25	-11	18,599	-0.06%
2020/12/31	8	46.31	10	46.75	46.75	-2	18,506	-0.01%
2020/12/30	11	45.65	8.4	46.67	46.90	2.6	18,315	0.01%
2020/12/29	2	45.58	0	0.00	45.50	2	17,978	0.01%
2020/12/28	0	45.50	1	45.40	45.55	-1	18,096	-0.01%
2020/12/25	1	45.50	0	0.00	45.50	1	18,122	0.01%
2020/12/24	1	45.45	0	0.00	45.55	1	18,141	0.01%
2020/12/23	2	44.45	2	44.55	44.80	0	17,948	0.00%
2020/12/21	3	45.40	0	0.00	45.50	3	18,211	0.02%
2020/12/18	12	46.05	14	46.28	46.00	-2	18,064	-0.01%
2020/12/17	2	46.05	0	0.00	46.20	2	17,979	0.01%
2020/12/16	0	0.00	10	46.20	46.35	-10	18,050	-0.06%
2020/12/15	21	45.98	3	46.75	45.85	18	18,040	0.10%
2020/12/14	22	47.43	3	47.83	47.30	19	17,640	0.11%
2020/12/11	3	46.90	19.1	47.02	47.20	-16.1	17,326	-0.09%
2020/12/10	0.2	45.00	20	45.91	45.65	-19.8	16,697	-0.12%
2020/12/09	0	45.00	0	0.00	45.10	0	16,532	0.00%
2020/12/08	15	44.80	15	45.13	45.40	0	16,584	0.00%
2020/12/07	10	45.35	0	0.00	45.60	10	16,494	0.06%
2020/12/04	0	0.00	2	45.05	45.15	-2	16,320	-0.01%
2020/12/02	5	44.50	0	0.00	44.55	5	15,890	0.03%
2020/12/01	7	44.63	0	0.00	44.80	7	15,675	0.04%
2020/11/30	17	44.88	0	0.00	44.30	17	15,570	0.11%
2020/11/27	6	45.47	0	0.00	45.65	6	14,834	0.04%
2020/11/26	2	45.45	1	45.60	45.60	1	14,746	0.01%
2020/11/25	0	45.00	0	0.00	45.15	0	14,672	0.00%
2020/11/24	2	45.00	0	0.00	44.95	2	14,637	0.01%
2020/11/23	1	45.10	2	45.45	45.50	-1	14,581	-0.01%
2020/11/20	6.2	44.58	0	0.00	44.90	6.2	14,590	0.04%
2020/11/19	2	45.50	0	0.00	45.25	2	14,975	0.01%
2020/11/18	0	0.00	5	45.64	45.50	-5	14,881	-0.03%
2020/11/17	0	0.00	2	45.70	45.55	-2	14,877	-0.01%
2020/11/16	3	45.80	1	45.95	45.55	2	14,813	0.01%
2020/11/13	2	45.30	4	45.34	45.30	-2	14,784	-0.01%
2020/11/12	5	45.21	3	45.00	45.20	2	14,647	0.01%
2020/11/11	0.1	45.40	8	45.07	45.55	-7.9	14,376	-0.06%
2020/11/10	0	0.00	32	43.50	43.60	-32	13,554	-0.24%
2020/11/09	0	42.40	6	42.53	42.70	-6	13,328	-0.04%
2020/11/05	0	41.70	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	3	41.60	41.65	-3	13,527	-0.02%
2020/11/03	1	41.50	1	41.45	41.60	0	13,592	0.00%
2020/11/02	0	41.45	0	0.00	41.45	0	13,664	0.00%
2020/10/30	3.1	40.70	0	0.00	40.70	3.1	13,672	0.02%
2020/10/28	1	41.15	0	0.00	41.35	1	13,517	0.01%
2020/10/26	0.2	41.60	0	0.00	41.70	0.2	13,648	0.00%
2020/10/21	0	0.00	1	41.60	41.40	-1	13,621	-0.01%
2020/10/15	0	0.00	1	41.60	41.30	-1	13,830	-0.01%
2020/10/14	1	41.75	1	41.65	41.80	0	13,725	0.00%
2020/10/08	0	41.20	10	41.15	41.05	-10	13,607	-0.07%
2020/10/06	0	41.55	4	41.50	41.50	-4	13,534	-0.03%
2020/10/05	4	41.48	0	0.00	41.20	4	13,460	0.03%
2020/09/29	0	41.65	0	0.00	41.65	0	13,566	0.00%
2020/09/24	5	40.68	1	40.60	40.60	4	13,700	0.03%
2020/09/23	2	41.55	0	0.00	41.75	2	13,275	0.02%
2020/09/22	0	0.00	1	42.00	41.90	-1	13,140	-0.01%
2020/09/21	1	42.80	0	0.00	42.40	1	13,295	0.01%
2020/09/18	6	42.95	0	0.00	42.85	6	13,252	0.05%
2020/09/17	1	43.35	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	2	43.70	43.75	-2	13,096	-0.02%
2020/09/15	1	43.60	4	43.70	43.75	-3	13,018	-0.02%
2020/09/14	1	43.35	5	43.61	43.65	-4	13,087	-0.03%
2020/09/11	13	43.40	3	43.33	43.45	10	13,010	0.08%
2020/09/10	0	0.00	8	42.71	43.05	-8	12,965	-0.06%
2020/09/09	10	41.87	2	41.90	42.25	8	12,854	0.06%
2020/09/08	2	42.60	0	0.00	42.50	2	12,825	0.02%
2020/09/07	0	42.50	3	42.50	42.45	-3	12,905	-0.02%
2020/09/03	0	42.70	0	0.00	42.75	0	13,311	0.00%
2020/09/02	5	42.25	0	0.00	42.20	5	13,346	0.04%
2020/08/31	2	43.00	0	0.00	42.80	2	13,272	0.02%
2020/08/28	2	43.23	3	43.43	43.30	-1	13,213	-0.01%
2020/08/27	2	43.00	16	43.50	43.10	-14	13,266	-0.11%
2020/08/26	3	43.05	1	43.20	43.40	2	13,235	0.02%
2020/08/25	1.2	43.26	7	42.92	43.40	-5.8	13,156	-0.04%
2020/08/24	1	41.55	2	41.65	41.70	-1	12,833	-0.01%
2020/08/21	3	41.50	0	0.00	41.80	3	12,897	0.02%
2020/08/20	12	42.00	3.6	41.75	41.40	8.4	12,766	0.07%
2020/08/19	0	0.00	8	43.16	42.75	-8	12,709	-0.06%
2020/08/18	2	42.45	10	42.55	42.55	-8	12,493	-0.06%
2020/08/17	0	42.40	4	42.45	42.50	-4	12,560	-0.03%
2020/08/14	4	41.63	0	0.00	41.85	4	12,580	0.03%
2020/08/12	3	41.85	0	0.00	41.85	3	12,773	0.02%
2020/08/11	2	41.90	0	0.00	41.75	2	12,660	0.02%
2020/08/06	0	0.00	3	41.45	41.55	-3	12,531	-0.02%
2020/08/05	0	41.45	0	41.45	41.40	0	12,568	0.00%
2020/08/04	0	41.35	0	0.00	41.30	0	12,604	0.00%
2020/08/03	3	41.28	0	0.00	41.25	3	12,627	0.02%
2020/07/28	1	41.50	0	0.00	41.70	1	12,617	0.01%
2020/07/27	6	41.99	0	0.00	41.80	6	12,746	0.05%
2020/07/22	1	42.55	0	0.00	43.10	1	12,889	0.01%
2020/07/21	16	42.55	0	0.00	42.50	16	12,846	0.12%
2020/07/20	9.2	42.70	0	0.00	42.65	9.2	12,732	0.07%
2020/07/17	0	0.00	3	42.85	42.80	-3	12,866	-0.02%
2020/07/16	0	42.70	2	42.90	42.85	-2	13,060	-0.02%
2020/07/15	0	42.75	1	43.00	42.80	-1	13,046	-0.01%
2020/07/13	0	42.90	0	0.00	43.00	0	13,365	0.00%
2020/07/10	1	42.50	0	0.00	42.40	1	13,490	0.01%
2020/07/09	5	42.88	0	0.00	42.80	5	13,702	0.04%
2020/07/08	0	0.00	1	43.05	43.10	-1	13,617	-0.01%
2020/07/07	0	0.00	7	43.38	43.30	-7	13,722	-0.05%
2020/07/06	5.5	43.24	2	43.20	43.30	3.5	13,742	0.03%
2020/07/02	3	42.17	0	0.00	42.10	3	14,007	0.02%
2020/06/30	1	43.80	0	0.00	43.90	1	14,307	0.01%
2020/06/29	1	43.80	0	0.00	43.80	1	14,241	0.01%
2020/06/24	1	44.10	0	0.00	44.15	1	14,247	0.01%
2020/06/23	1	43.75	2	43.95	44.00	-1	14,476	-0.01%
2020/06/22	0.3	43.60	1	43.60	43.60	-0.7	14,552	0.00%
2020/06/17	1	43.95	6	44.13	44.30	-5	15,019	-0.03%
2020/06/16	3	44.10	3	43.85	44.10	0	15,493	0.00%
2020/06/15	1	43.39	1	43.65	43.10	0	16,095	0.00%
2020/06/12	2	43.13	2	42.95	43.25	0	16,407	0.00%
2020/06/11	3	44.63	3	44.92	43.60	0	16,848	0.00%
2020/06/10	2	44.70	2	44.33	44.60	0	17,044	0.00%
2020/06/09	1	43.80	2	43.98	44.00	-1	17,833	-0.01%
2020/06/08	1	43.85	1	43.70	43.85	0	18,181	0.00%
2020/06/05	0	43.50	0	0.00	43.50	0	18,324	0.00%
2020/06/03	2	43.35	4	43.43	43.55	-2	18,973	-0.01%
2020/06/02	1	42.90	1	42.90	42.95	0	18,957	0.00%
2020/06/01	2.4	42.65	2	42.85	42.50	0.4	18,967	0.00%
2020/05/26	0	0.00	2	42.60	42.45	-2	18,940	-0.01%
2020/05/25	0.5	41.70	0	0.00	41.70	0.5	18,867	0.00%
2020/05/21	3	42.42	2	42.23	42.70	1	18,910	0.01%
2020/05/20	1.2	42.29	6	42.23	42.25	-4.8	18,801	-0.03%
2020/05/19	3	42.00	3	41.93	42.00	0	18,690	0.00%
2020/05/18	2	41.10	2	41.25	41.20	0	18,448	0.00%
2020/05/15	2	41.00	3.5	41.11	41.15	-1.5	18,430	-0.01%
2020/05/14	7	40.69	0	0.00	40.55	7	18,263	0.04%
2020/05/13	1	41.05	0	0.00	40.95	1	18,156	0.01%
2020/05/11	2	41.45	0	0.00	41.20	2	18,225	0.01%
2020/05/07	2	40.53	0	0.00	40.50	2	18,279	0.01%
2020/05/06	1	40.70	5	40.75	40.55	-4	18,315	-0.02%
2020/05/04	5	40.57	0	0.00	40.75	5	18,411	0.03%
2020/04/30	0	0.00	1	42.10	42.30	-1	18,225	-0.01%
2020/04/29	0	0.00	7	41.19	41.05	-7	18,188	-0.04%
2020/04/28	5	40.23	0	0.00	40.30	5	18,182	0.03%
2020/04/27	0.1	40.15	0	0.00	40.10	0.1	18,723	0.00%
2020/04/24	0	0.00	60	39.50	39.20	-60	18,683	-0.32%
2020/04/23	0	0.00	20	39.60	39.60	-20	18,723	-0.11%
2020/04/22	1	38.50	0	0.00	39.45	1	18,721	0.01%
2020/04/21	2	39.10	0	0.00	39.00	2	18,670	0.01%
2020/04/17	1	40.50	0	0.00	40.60	1	18,610	0.01%
2020/04/16	3	40.35	0	0.00	40.20	3	18,482	0.02%
2020/04/15	0	41.05	0	0.00	41.05	0	18,295	0.00%
2020/04/14	20	39.80	0	0.00	40.65	20	18,190	0.11%
2020/04/13	1	39.65	0	0.00	39.50	1	18,003	0.01%
2020/04/10	2.1	39.06	0	0.00	39.20	2.1	17,881	0.01%
2020/04/08	0.1	38.15	3	38.10	37.95	-2.9	17,642	-0.02%
2020/04/01	0.4	37.40	0	0.00	37.40	0.4	16,908	0.00%
2020/03/31	1	37.90	0	0.00	37.55	1	16,767	0.01%
2020/03/30	3	37.50	1	37.95	37.90	2	16,494	0.01%
2020/03/27	7.1	38.02	1	38.50	38.30	6.1	16,359	0.04%
2020/03/26	20	37.20	0	0.00	37.30	20	16,114	0.12%
2020/03/25	2	37.05	0	0.00	37.10	2	16,112	0.01%
2020/03/24	0.1	36.50	0	0.00	36.25	0.1	15,922	0.00%
2020/03/23	1	36.10	0	0.00	36.00	1	15,817	0.01%
2020/03/20	4.3	35.74	1	35.65	37.50	3.3	15,842	0.02%
2020/03/19	24	35.06	27.7	35.49	34.85	-3.7	15,428	-0.02%
2020/03/18	50	37.10	0	0.00	36.85	50	15,332	0.33%
2020/03/17	30	37.30	0	0.00	37.35	30	15,127	0.20%
2020/03/16	0	0.00	60	38.35	38.05	-60	14,810	-0.41%
2020/03/13	20	38.25	1	37.90	39.65	19	14,425	0.13%
2020/03/12	16	40.67	0	0.00	40.50	16	13,472	0.12%
2020/03/11	20	42.50	0	0.00	42.15	20	13,056	0.15%
2020/03/10	11	42.55	11	42.45	42.35	0	13,022	0.00%
2020/03/09	9	42.35	0	0.00	42.35	9	12,848	0.07%
2020/03/05	0	45.15	0	0.00	45.15	0	12,347	0.00%
2020/03/04	0	44.45	0	0.00	44.45	0	12,451	0.00%
2020/03/03	5.3	44.11	0	0.00	44.15	5.3	12,548	0.04%
2020/02/25	0	45.10	0	0.00	44.95	0	13,301	0.00%
2020/02/24	0.6	45.20	0	0.00	45.00	0.6	13,338	0.00%
2020/02/21	0.3	45.80	0	0.00	45.70	0.3	13,244	0.00%
2020/02/19	0	0.00	3	46.30	46.35	-3	13,295	-0.02%
2020/02/18	0	46.00	0	0.00	46.00	0	13,310	0.00%
2020/02/17	0	0.00	5	45.70	45.95	-5	13,316	-0.04%
2020/02/13	2	46.08	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	50	46.50	46.35	-50	13,455	-0.37%
2020/02/07	0	45.40	0	0.00	45.40	0	14,026	0.00%
2020/02/06	0.1	45.75	0	0.00	46.00	0.1	14,017	0.00%
2020/02/05	0	45.40	0	0.00	45.40	0	13,961	0.00%
2020/02/03	2	44.10	1	44.15	44.15	1	13,979	0.01%
2020/01/30	1	45.55	0	0.00	45.00	1	13,719	0.01%
2020/01/20	0.2	47.05	0	0.00	47.10	0.2	13,126	0.00%
2020/01/17	0	0.00	3	47.00	47.15	-3	13,064	-0.02%
2020/01/16	0	46.90	0	0.00	46.90	0	12,986	0.00%
2020/01/15	0	46.80	10	46.75	46.80	-10	12,907	-0.08%
2020/01/13	2	46.80	3	46.73	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	10	45.95	46.00	-10	12,608	-0.08%
2020/01/07	0	46.20	0	0.00	46.30	0	12,548	0.00%
2020/01/06	0.2	46.35	0	0.00	46.40	0.2	12,563	0.00%
2020/01/03	0	0.00	2	46.78	46.75	-2	12,558	-0.02%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	1	46.65	1	46.65	46.70	0	12,500	0.00%
2019/12/27	0	0.00	21	46.65	46.75	-21	12,512	-0.17%
2019/12/26	1	46.45	2	46.45	46.50	-1	12,435	-0.01%
2019/12/23	0	46.55	0.2	46.55	46.65	-0.2	12,613	0.00%
2019/12/20	0.2	46.55	1	46.80	46.75	-0.8	12,650	-0.01%
2019/12/19	0	0.00	6	46.78	46.75	-6	12,514	-0.05%
2019/12/17	7	46.30	0	0.00	46.50	7	12,454	0.06%
2019/12/16	11	46.72	0	0.00	46.60	11	12,268	0.09%
2019/12/13	0	0.00	3	47.00	47.15	-3	12,136	-0.02%
2019/12/11	0	0.00	3	46.05	45.95	-3	11,598	-0.03%
2019/12/09	0	45.35	0	0.00	45.45	0	11,404	0.00%
2019/12/06	0.1	45.35	0	0.00	45.45	0.1	11,572	0.00%
2019/12/05	0	45.30	0	0.00	45.50	0	11,663	0.00%
2019/12/02	10	44.55	0	0.00	44.80	10	11,513	0.09%
2019/11/27	0	0.00	2	45.55	45.85	-2	11,107	-0.02%
2019/11/26	2	46.35	2	46.35	46.00	0	10,945	0.00%
2019/11/25	1	46.00	2	46.00	46.10	-1	10,286	-0.01%
2019/11/22	0	45.30	0	0.00	45.30	0	10,034	0.00%
2019/11/21	2.1	45.05	0	0.00	45.05	2.1	10,041	0.02%
2019/11/20	10	45.20	0	0.00	45.45	10	9,948	0.10%
2019/11/18	0	45.60	5	45.30	45.60	-5	9,831	-0.05%
2019/11/15	0	45.25	0	0.00	45.30	0	9,898	0.00%
2019/11/13	1.1	45.25	0	0.00	45.30	1.1	10,209	0.01%
2019/11/12	3	45.40	0	0.00	45.55	3	10,259	0.03%
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/08	2	45.70	0	0.00	45.60	2	10,236	0.02%
2019/11/07	16	45.62	0	0.00	45.50	16	10,148	0.16%
2019/11/06	1.1	45.67	9	45.89	45.85	-7.9	9,873	-0.08%
2019/11/05	2	45.23	0	0.00	44.95	2	9,380	0.02%
2019/11/01	51	44.55	0	0.00	44.55	51	9,445	0.54%
2019/10/30	1	45.20	0	0.00	45.45	1	9,452	0.01%
2019/10/29	0	0.00	4	45.30	45.45	-4	9,564	-0.04%
2019/10/23	1	45.25	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	45.30	3	45.47	45.50	-3	9,502	-0.03%
2019/10/21	0.1	45.30	0	0.00	45.40	0.1	9,511	0.00%
2019/10/17	1	45.30	0	0.00	45.30	1	9,504	0.01%
2019/10/16	11	45.04	2	45.10	45.25	9	9,499	0.09%
2019/10/15	0	44.85	0	0.00	44.95	0	9,492	0.00%
2019/10/14	0	44.70	1	44.80	44.80	-1	9,512	-0.01%
2019/10/09	4	44.38	3	44.57	43.90	1	9,473	0.01%
2019/10/07	0	44.05	0	0.00	44.00	0	9,406	0.00%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/09/27	0	0.00	2	44.70	44.55	-2	9,708	-0.02%
2019/09/26	2	44.58	1	44.65	44.60	1	10,060	0.01%
2019/09/25	1	44.35	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	44.90	0	0.00	45.00	0	10,405	0.00%
2019/09/23	0.1	44.85	0	0.00	44.85	0.1	10,504	0.00%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/16	5	45.20	0	0.00	45.30	5	10,762	0.05%
2019/09/11	0	0.00	1	44.75	44.95	-1	10,826	-0.01%
2019/09/10	1	44.90	1	45.05	44.90	0	10,813	0.00%
2019/09/06	0.1	44.00	0	0.00	44.00	0.1	10,567	0.00%
2019/08/28	1	43.45	1	43.60	43.70	0	10,818	0.00%
2019/08/27	1	43.45	1	43.30	43.50	0	10,851	0.00%
2019/08/22	2	43.20	2	43.13	43.10	0	10,813	0.00%
2019/08/21	0.1	43.00	5	43.25	42.90	-4.9	11,145	-0.04%
2019/08/20	1	43.25	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	2	43.20	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	1	41.90	43.15	-1	11,048	-0.01%
2019/08/15	1	41.85	1	41.90	41.90	0	10,942	0.00%
2019/08/14	3	42.20	2	42.60	42.05	1	11,055	0.01%
2019/08/13	6	42.39	1	42.55	42.30	5	11,116	0.04%
2019/08/07	0	0.00	15	41.70	41.65	-15	11,618	-0.13%
2019/08/06	1	41.40	0	0.00	41.70	1	11,901	0.01%
2019/08/05	1	42.10	1	42.00	42.00	0	11,942	0.00%
2019/08/02	0	0.00	3.6	42.50	42.35	-3.6	11,942	-0.03%
2019/07/25	2	43.65	0	0.00	43.90	2	12,432	0.02%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/19	1	43.75	0	0.00	43.50	1	12,593	0.01%
2019/07/17	2	43.50	0	0.00	43.50	2	12,580	0.02%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	0.1	44.30	0	0.00	44.30	0.1	13,018	0.00%
2019/07/08	2	44.20	0	0.00	44.20	2	13,061	0.02%
2019/07/04	3	44.35	0	0.00	44.35	3	13,236	0.02%
2019/07/01	2	46.18	0	0.00	46.25	2	12,781	0.02%
2019/06/28	2	45.93	2	46.08	45.85	0	12,611	0.00%
2019/06/27	1	45.75	1	45.85	45.80	0	12,572	0.00%
2019/06/26	0	0.00	2	45.20	45.40	-2	12,505	-0.02%
2019/06/24	0	44.90	5	44.95	44.90	-5	12,607	-0.04%
2019/06/21	0.1	44.50	0	0.00	44.45	0.1	12,633	0.00%
2019/06/20	2	44.60	0	0.00	44.65	2	12,612	0.02%
2019/06/06	0	43.25	0	0.00	43.15	0	13,441	0.00%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	2.1	42.54	0	0.00	43.05	2.1	13,864	0.02%
2019/05/20	1	41.90	1	42.05	41.90	0	13,733	0.00%
2019/05/17	0.1	42.10	0	0.00	41.90	0.1	13,636	0.00%
2019/05/16	9	42.69	16	42.65	42.00	-7	13,498	-0.05%
2019/05/15	7	43.37	0	0.00	43.25	7	13,362	0.05%
2019/05/14	2	43.03	2	43.18	43.15	0	13,373	0.00%
2019/05/13	1	43.80	2	44.20	43.80	-1	13,270	-0.01%
2019/05/09	6	44.71	0	0.00	44.60	6	13,436	0.04%
2019/05/08	6	45.09	0	0.00	45.05	6	13,438	0.04%
2019/05/07	5	45.40	1	45.55	45.40	4	13,491	0.03%
2019/05/06	7.1	45.69	3	45.63	45.60	4.1	13,686	0.03%
2019/05/03	3	46.20	5	46.20	46.15	-2	13,628	-0.01%
2019/05/02	1	46.15	0	0.00	46.40	1	13,506	0.01%
2019/04/30	1	45.90	0	0.00	45.60	1	13,422	0.01%
2019/04/26	0	0.00	19	45.25	45.50	-19	13,449	-0.14%
2019/04/18	4	44.96	0	0.00	45.00	4	14,768	0.03%
2019/04/17	0	45.20	0	0.00	45.20	0	14,610	0.00%
2019/04/16	2.1	45.49	0	0.00	45.30	2.1	14,477	0.01%
2019/04/15	0	0.00	10	45.70	45.70	-10	14,346	-0.07%
2019/04/11	2	45.85	0	0.00	45.55	2	14,325	0.01%
2019/04/10	0	45.65	0	0.00	45.50	0	14,249	0.00%
2019/04/09	0.1	45.75	0	0.00	45.75	0.1	14,189	0.00%
2019/04/08	4.1	45.45	0	0.00	45.35	4.1	14,074	0.03%
2019/04/03	0	0.00	10	46.00	46.00	-10	13,801	-0.07%
2019/04/02	2	46.05	0	0.00	46.00	2	13,773	0.01%
2019/04/01	1	45.75	1	45.80	45.60	0	13,728	0.00%
2019/03/28	3	45.03	7	44.83	45.10	-4	13,404	-0.03%
2019/03/27	11	45.01	2	44.90	44.95	9	13,331	0.07%
2019/03/26	10	45.55	0	0.00	45.50	10	13,224	0.08%
2019/03/25	8	45.70	0.2	45.70	45.55	7.8	13,349	0.06%
2019/03/22	10	46.50	0	0.00	46.40	10	13,166	0.08%
2019/03/21	1	46.80	10	46.95	46.90	-9	13,054	-0.07%
2019/03/20	0	0.00	11	47.22	47.15	-11	13,050	-0.08%
2019/03/19	0	46.90	12	46.95	46.95	-12	12,850	-0.09%
2019/03/18	0.1	46.00	2	45.90	46.00	-1.9	12,664	-0.02%
2019/03/15	1	45.15	0	0.00	45.25	1	12,582	0.01%
2019/03/14	0.2	45.40	5	45.20	45.25	-4.8	12,452	-0.04%
2019/03/13	5.1	45.06	0	0.00	45.25	5.1	12,434	0.04%
2019/03/12	0	0.00	2	45.15	45.00	-2	12,423	-0.02%
2019/03/11	2	44.55	0	0.00	44.50	2	12,436	0.02%
2019/03/07	0	45.20	0	0.00	45.10	0	12,623	0.00%
2019/03/06	0	45.20	0	0.00	45.15	0	12,732	0.00%
2019/03/05	0.1	45.20	0	0.00	45.10	0.1	12,846	0.00%
2019/03/04	5	44.67	4	45.10	45.15	1	12,921	0.01%
2019/02/27	1	45.20	0.1	45.55	45.50	0.9	12,758	0.01%
2019/02/26	0	0.00	9	45.48	45.45	-9	12,558	-0.07%
2019/02/25	1	45.20	11	45.23	45.30	-10	12,239	-0.08%
2019/02/22	0	0.00	3	45.00	45.00	-3	12,147	-0.02%
2019/02/21	5	45.10	0	0.00	45.10	5	12,083	0.04%
2019/02/20	2	45.05	5	44.95	45.05	-3	12,003	-0.02%
2019/02/18	2.1	44.71	0	0.00	44.75	2.1	11,801	0.02%
2019/02/14	4	44.65	0	0.00	44.50	4	11,660	0.03%
2019/02/13	0	0.00	2	44.55	44.60	-2	11,458	-0.02%
2019/02/11	4.1	44.36	10	44.90	44.15	-5.9	11,317	-0.05%
2019/01/29	10	44.73	2	44.70	44.75	8	11,121	0.07%
2019/01/28	1	44.45	0	0.00	44.60	1	10,954	0.01%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/24	3	44.05	0	0.00	44.05	3	10,643	0.03%
2019/01/23	1	44.30	1	44.30	44.30	0	10,634	0.00%
2019/01/22	5	44.45	5	44.45	44.25	0	10,710	0.00%
2019/01/21	80	44.45	0	0.00	44.30	80	10,736	0.75%
2019/01/18	0.1	44.30	0	0.00	44.15	0.1	10,904	0.00%
2019/01/17	6	44.03	90	44.00	44.05	-84	11,002	-0.76%
2019/01/16	8.1	44.28	0	0.00	44.00	8.1	10,922	0.07%
2019/01/15	7	44.65	0	0.00	44.60	7	10,614	0.07%
2019/01/14	9	45.07	4	45.45	45.00	5	10,342	0.05%
2019/01/11	6	46.30	0	0.00	45.95	6	10,140	0.06%
2019/01/10	1	46.52	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	46.95	0	0.00	47.05	0	10,011	0.00%
2019/01/08	0	46.00	0	0.00	45.70	0	9,975	0.00%
2019/01/07	0.1	46.10	0	0.00	45.95	0.1	10,273	0.00%
2018/12/25	0	0.00	4	46.25	46.50	-4	11,742	-0.03%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	5	47.05	0	0.00	47.05	5	12,082	0.04%
2018/12/21	5	46.95	3	46.95	47.30	2	12,410	0.02%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	1.1	47.07	0	0.00	47.30	1.1	12,580	0.01%
2018/12/17	0.1	47.80	0	0.00	47.75	0.1	12,959	0.00%
2018/12/14	5	47.55	1	47.45	47.45	4	13,129	0.03%
2018/12/13	1	47.80	12	47.92	48.05	-11	13,081	-0.08%
2018/12/11	6	47.26	1	47.25	47.25	5	13,061	0.04%
2018/12/10	7	47.43	3	47.50	47.50	4	12,977	0.03%
2018/12/07	0	48.20	0	0.00	48.00	0	12,947	0.00%
2018/12/06	5	47.99	1	48.00	48.00	4	12,897	0.03%
2018/12/05	7.1	48.31	2	48.35	48.35	5.1	12,874	0.04%
2018/12/04	3	48.55	1	48.75	48.75	2	12,872	0.02%
2018/12/03	7	49.19	0	0.00	49.15	7	12,840	0.05%
2018/11/30	2	48.58	2	48.78	48.80	0	12,724	0.00%
2018/11/29	7	48.81	4	48.60	48.60	3	12,537	0.02%
2018/11/28	8	49.05	0	0.00	48.85	8	12,400	0.06%
2018/11/27	6	49.23	0	0.00	49.10	6	12,281	0.05%
2018/11/26	1	50.70	1	51.00	49.90	0	12,278	0.00%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/21	1	50.20	1	50.70	50.70	0	12,268	0.00%
2018/11/20	0	50.50	0	0.00	50.50	0	12,327	0.00%
2018/11/19	1.1	51.19	1	51.30	51.50	0.1	12,437	0.00%
2018/11/16	0.1	50.80	0	0.00	51.10	0.1	12,391	0.00%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/07	0	50.00	6	50.10	50.30	-6	12,670	-0.05%
2018/11/06	1	49.65	1	49.85	49.80	0	12,719	0.00%
2018/11/05	0.1	49.20	0	0.00	49.20	0.1	12,683	0.00%
2018/11/02	0	48.90	0	0.00	48.90	0	12,682	0.00%
2018/10/31	0.1	48.45	0	0.00	48.45	0.1	12,664	0.00%
2018/10/30	1	47.45	1	47.60	47.50	0	12,580	0.00%
2018/10/26	6	48.05	10	46.87	47.10	-4	12,485	-0.03%
2018/10/25	4.1	48.15	2	48.50	48.00	2.1	12,226	0.02%
2018/10/24	1	49.15	2	49.10	49.15	-1	12,250	-0.01%
2018/10/19	2	49.70	2	50.05	50.20	0	12,270	0.00%
2018/10/18	0.1	49.75	0	0.00	49.60	0.1	12,235	0.00%
2018/10/16	10.1	49.67	1	49.90	49.70	9.1	12,337	0.07%
2018/10/15	0	0.00	5	49.74	49.95	-5	12,269	-0.04%
2018/10/12	0	0.00	1	50.20	50.10	-1	12,013	-0.01%
2018/10/11	7	49.97	6	49.95	49.65	1	11,865	0.01%
2018/10/09	0	51.50	0	0.00	51.50	0	11,377	0.00%
2018/10/08	0	51.50	0	0.00	51.60	0	11,184	0.00%
2018/10/05	0.1	51.10	2	51.60	50.90	-1.9	11,086	-0.02%
2018/10/02	0	0.00	1	52.10	52.10	-1	10,636	-0.01%
2018/10/01	2	52.20	2	52.40	52.50	0	10,512	0.00%
2018/09/26	0	0.00	1	51.00	51.00	-1	10,162	-0.01%
2018/09/25	1	51.40	3	51.47	51.10	-2	10,326	-0.02%
2018/09/21	1	51.20	14	50.93	51.10	-13	10,288	-0.13%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/18	0.1	50.00	0	0.00	50.00	0.1	9,957	0.00%
2018/09/17	4.1	50.00	0	0.00	50.00	4.1	10,140	0.04%
2018/09/11	1	49.60	0	0.00	49.80	1	11,015	0.01%
2018/09/10	2.1	49.55	0	0.00	49.40	2.1	11,238	0.02%
2018/09/07	10	49.64	0	0.00	49.50	10	11,443	0.09%
2018/09/06	1	50.50	1	50.30	50.10	0	11,466	0.00%
2018/09/05	0.1	50.40	0	0.00	50.20	0.1	11,510	0.00%
2018/09/04	0	0.00	4	50.90	50.90	-4	11,548	-0.03%
2018/09/03	0	50.60	0	0.00	50.60	0	11,551	0.00%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/28	1	50.70	4	50.70	50.80	-3	11,740	-0.03%
2018/08/27	1	50.70	4	50.38	50.70	-3	11,774	-0.03%
2018/08/24	2	49.70	0	0.00	49.85	2	11,640	0.02%
2018/08/20	0.1	50.00	0	0.00	49.90	0.1	12,047	0.00%
2018/08/16	1.1	49.71	0	0.00	49.70	1.1	11,979	0.01%
2018/08/15	8	50.00	0	0.00	50.10	8	11,943	0.07%
2018/08/10	1.2	50.82	1	50.90	50.90	0.2	12,319	0.00%
2018/08/09	0	0.00	1	50.50	50.40	-1	12,483	-0.01%
2018/08/07	0	50.50	0	0.00	50.50	0	12,772	0.00%
2018/08/06	5.1	50.40	1	50.60	50.40	4.1	12,831	0.03%
2018/08/03	0	0.00	2	50.60	50.80	-2	13,049	-0.02%
2018/08/01	0	50.90	0	0.00	51.00	0	13,112	0.00%
2018/07/31	1	50.90	1	50.70	50.70	0	13,175	0.00%
2018/07/27	0	0.00	1	50.30	50.20	-1	13,116	-0.01%
2018/07/26	1	50.10	0	0.00	50.30	1	13,168	0.01%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	1	50.50	0	0.00	50.30	1	13,149	0.01%
2018/07/19	0	50.80	0	0.00	50.80	0	13,137	0.00%
2018/07/18	1.6	50.74	0	0.00	50.80	1.6	13,137	0.01%
2018/07/17	0	50.70	0	0.00	50.80	0	13,139	0.00%
2018/07/16	0.1	50.80	0.1	50.80	50.70	0	13,165	0.00%
2018/07/13	2	50.80	0	0.00	51.00	2	13,230	0.02%
2018/07/12	0	0.00	10	50.56	50.70	-10	13,283	-0.08%
2018/07/09	3	49.90	0	0.00	50.10	3	13,363	0.02%
2018/07/06	2	49.35	0	0.00	49.45	2	13,375	0.02%
2018/07/05	4.1	49.69	0	0.00	49.80	4.1	13,409	0.03%
2018/07/04	7	50.00	0	0.00	50.00	7	13,615	0.05%
2018/07/03	2	50.40	0	0.00	50.00	2	13,638	0.01%
2018/06/28	0.5	50.60	0	0.00	50.50	0.5	13,314	0.00%
2018/06/20	1	53.50	1	53.70	53.70	0	12,714	0.00%
2018/06/19	1.1	53.45	1	53.60	53.00	0.1	12,672	0.00%
2018/06/15	1	53.20	1	53.20	53.70	0	12,431	0.00%
2018/06/07	0	53.80	1	53.50	54.00	-1	12,354	-0.01%
2018/06/06	0	53.10	1	53.50	53.30	-1	12,473	-0.01%
2018/06/05	0.1	52.70	0	0.00	53.00	0.1	12,369	0.00%
2018/06/01	0	51.80	0	0.00	51.80	0	12,348	0.00%
2018/05/29	1	52.90	0	0.00	52.80	1	12,296	0.01%
2018/05/28	1	53.40	1	53.30	53.30	0	12,441	0.00%
2018/05/25	1	53.40	3	53.47	53.10	-2	12,581	-0.02%
2018/05/23	1	53.40	1	53.80	53.30	0	12,693	0.00%
2018/05/22	2	53.50	16	53.51	53.70	-14	12,665	-0.11%
2018/05/21	1	53.30	7	53.00	53.20	-6	12,638	-0.05%
2018/05/18	2.1	52.89	3	52.70	52.90	-0.9	12,560	-0.01%
2018/05/17	1	52.30	2	52.60	52.50	-1	12,527	-0.01%
2018/05/16	2	52.20	2	51.95	52.20	0	12,388	0.00%
2018/05/15	1	51.80	2	52.15	51.20	-1	12,430	-0.01%
2018/05/10	1	50.80	1	51.10	51.00	0	12,734	0.00%
2018/05/08	1	50.10	1	50.30	50.70	0	12,895	0.00%
2018/05/07	1.8	50.30	1	50.40	50.30	0.8	12,889	0.01%
2018/05/03	0	0.00	2	50.40	50.40	-2	12,844	-0.02%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/27	1	50.50	1	50.70	50.80	0	13,174	0.00%
2018/04/26	0	0.00	2	50.40	50.50	-2	13,220	-0.02%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	0.1	50.00	0	0.00	50.00	0.1	14,012	0.00%
2018/04/17	10	49.96	1	50.60	49.95	9	14,128	0.06%
2018/04/12	1	51.00	0	0.00	51.00	1	14,474	0.01%
2018/04/11	3	51.40	1	51.20	51.00	2	14,669	0.01%
2018/04/10	1	50.90	2	50.85	51.00	-1	14,659	-0.01%
2018/04/09	6	49.95	0	0.00	50.30	6	14,670	0.04%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/29	6	50.10	0	0.00	50.10	6	14,706	0.04%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/27	1	50.80	2	50.80	50.70	-1	14,619	-0.01%
2018/03/26	1	50.10	2	50.20	50.40	-1	14,557	-0.01%
2018/03/23	5	50.28	2	50.10	50.30	3	14,657	0.02%
2018/03/22	1	51.60	1	51.90	51.80	0	14,418	0.00%
2018/03/20	0	51.70	0	0.00	51.70	0	14,382	0.00%
2018/03/19	0.1	51.50	0	0.00	51.60	0.1	14,353	0.00%
2018/03/13	1	51.30	0	0.00	51.60	1	14,188	0.01%
2018/03/12	2	51.90	3	51.77	51.80	-1	14,194	-0.01%
2018/03/07	1	50.60	1	50.50	50.30	0	14,758	0.00%
2018/03/06	0	0.00	2	50.60	50.30	-2	15,322	-0.01%
2018/03/05	3	50.33	1	51.20	50.10	2	15,600	0.01%
2018/03/02	2	51.05	0	0.00	50.80	2	15,494	0.01%
2018/03/01	0	0.00	2	51.60	52.20	-2	15,358	-0.01%
2018/02/27	1	52.40	1	52.80	52.20	0	15,405	0.00%
2018/02/26	1	52.20	1	52.60	52.20	0	15,360	0.00%
2018/02/23	0	0.00	2	52.25	52.30	-2	15,567	-0.01%
2018/02/22	0	0.00	1	51.50	51.80	-1	16,252	-0.01%
2018/02/21	1	51.50	3	51.77	51.90	-2	16,922	-0.01%
2018/02/12	1	51.10	5	51.06	51.00	-4	16,782	-0.02%
2018/02/09	7	49.91	3	50.20	50.20	4	16,786	0.02%
2018/02/08	2.3	50.60	3	50.87	50.60	-0.7	16,607	0.00%
2018/02/07	2	50.20	6	50.62	50.20	-4	16,574	-0.02%
2018/02/06	10	49.85	1	49.20	49.20	9	16,301	0.06%
2018/02/05	2	52.05	0	0.00	52.10	2	15,858	0.01%
2018/02/02	2	53.30	0	0.00	53.40	2	15,666	0.01%
2018/02/01	1	53.90	1	54.30	54.00	0	15,579	0.00%
2018/01/31	0	0.00	2	54.15	54.20	-2	15,496	-0.01%
2018/01/30	2	53.20	0	0.00	53.10	2	15,396	0.01%
2018/01/29	0	0.00	1	54.00	54.00	-1	15,380	-0.01%
2018/01/26	0	53.20	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	1	53.20	1	53.10	53.40	0	15,563	0.00%
2018/01/24	3	52.80	0	0.00	52.80	3	15,373	0.02%
2018/01/22	1	53.60	2	53.80	54.10	-1	15,357	-0.01%
2018/01/18	1	54.10	1	54.50	53.80	0	15,268	0.00%
2018/01/17	1	54.30	1	54.70	54.20	0	15,074	0.00%
2018/01/15	3	53.77	14	54.19	54.10	-11	14,546	-0.08%
2018/01/11	1	52.90	1	53.10	53.00	0	14,227	0.00%
2018/01/10	8	53.14	7	53.04	53.00	1	14,236	0.01%
2018/01/09	1	52.20	11	52.50	52.50	-10	14,055	-0.07%
2018/01/08	2	52.40	2.2	52.30	52.50	-0.2	13,984	0.00%
2018/01/05	1.5	52.07	1	52.10	52.20	0.5	13,900	0.00%
2018/01/04	2	51.40	3	51.60	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	1	51.60	51.50	-1	13,865	-0.01%
2018/01/02	0	50.80	0	0.00	51.00	0	13,535	0.00%