富邦金 (2881)-中國信託-嘉義券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2546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－中國信託-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

中國信託-嘉義券商分點個股進出
中國信託-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
2024/05/15	5	73.64	29	72.77	73.80	-24	16,076	-0.15%
2024/05/14	2	71.15	0	0.00	71.20	2	15,585	0.01%
2024/05/13	2.1	71.26	7	71.31	71.50	-4.9	15,535	-0.03%
2024/05/10	7	71.58	5	71.10	71.80	2	15,359	0.01%
2024/05/09	1	69.70	0.3	70.30	69.90	0.8	14,925	0.01%
2024/05/08	0.4	69.80	0	0.00	69.90	0.4	14,769	0.00%
2024/05/07	3	69.87	1.3	69.75	69.90	1.7	14,815	0.01%
2024/05/06	1.1	69.89	8	69.85	70.00	-6.9	14,722	-0.05%
2024/05/03	0	69.30	0	0.00	69.00	0	14,643	0.00%
2024/05/02	3.1	69.27	0	0.00	69.00	3.1	14,623	0.02%
2024/04/30	1	69.59	2.2	69.41	69.10	-1.2	14,584	-0.01%
2024/04/29	6.1	69.48	4.2	69.35	69.40	1.9	14,502	0.01%
2024/04/26	8	67.92	1.5	67.87	67.60	6.5	14,280	0.05%
2024/04/25	12	66.23	0	0.00	66.40	12	14,183	0.08%
2024/04/24	1	67.00	11	66.91	66.80	-10	14,297	-0.07%
2024/04/23	0	66.40	0	0.00	66.30	0	14,674	0.00%
2024/04/22	10.2	66.19	1	65.80	66.20	9.2	14,818	0.06%
2024/04/19	14.1	65.14	0	0.00	65.00	14.1	14,682	0.10%
2024/04/18	1.2	66.14	0	0.00	66.30	1.2	14,312	0.01%
2024/04/17	1.3	65.90	0	0.00	66.00	1.3	14,158	0.01%
2024/04/16	16.7	66.00	153.2	65.87	65.70	-136.4	14,009	-0.97%	大賣/鉅額交易
2024/04/15	12.2	67.44	6	67.75	67.40	6.2	13,715	0.05%
2024/04/12	10.4	67.81	0	0.00	67.80	10.4	13,827	0.08%
2024/04/11	12.2	68.39	0.3	68.63	68.40	12	13,737	0.09%
2024/04/10	0	70.00	0	0.00	69.20	0	13,540	0.00%
2024/04/09	0	68.80	2	69.75	70.00	-2	13,590	-0.01%
2024/04/08	10.3	68.60	0.1	68.80	68.70	10.3	13,482	0.08%
2024/04/03	4.1	68.71	1	68.70	68.60	3.1	13,479	0.02%
2024/04/02	10.1	69.20	0	0.00	69.50	10.1	13,362	0.08%
2024/04/01	0.1	69.80	0.3	69.70	69.50	-0.2	13,371	0.00%
2024/03/29	10	69.00	0	0.00	69.70	10	13,366	0.08%
2024/03/28	0.1	69.50	7	69.57	69.30	-6.9	13,306	-0.05%
2024/03/27	3	69.40	0	0.00	69.80	3	13,244	0.02%
2024/03/26	0	69.10	2	69.50	69.60	-2	13,283	-0.01%
2024/03/25	11.1	69.19	0	0.00	69.00	11.1	13,373	0.08%
2024/03/22	17.1	69.73	0	0.00	69.60	17.1	13,255	0.13%
2024/03/21	0.3	69.99	1.4	70.72	70.70	-1	13,122	-0.01%
2024/03/20	0	69.80	1	69.70	69.60	-1	13,290	-0.01%
2024/03/19	0	69.50	0.1	69.80	69.80	-0.1	13,945	0.00%
2024/03/18	2.2	69.45	1	69.50	69.50	1.2	13,834	0.01%
2024/03/15	4.1	69.55	0.6	69.60	69.60	3.5	13,747	0.03%
2024/03/14	0.2	70.08	5.2	70.68	70.70	-5	13,274	-0.04%
2024/03/13	0	69.50	0	0.00	69.90	0	13,016	0.00%
2024/03/12	0	69.30	1	69.60	69.70	-1	13,025	-0.01%
2024/03/11	0.1	69.60	0	0.00	69.20	0.1	12,911	0.00%
2024/03/08	1.3	68.95	1	68.60	69.20	0.3	12,838	0.00%
2024/03/07	1	67.40	0	0.00	68.10	1	12,575	0.01%
2024/03/06	0	67.40	1	67.60	67.30	-1	12,463	-0.01%
2024/03/05	0.7	67.31	0	0.00	67.30	0.7	12,754	0.01%
2024/03/04	2.1	67.30	0.1	67.50	67.40	2	12,816	0.02%
2024/03/01	0.1	67.52	1.2	67.41	67.40	-1.1	12,878	-0.01%
2024/02/29	0.1	66.80	0	0.00	68.00	0.1	12,846	0.00%
2024/02/27	0.1	66.80	0	0.00	66.90	0.1	12,588	0.00%
2024/02/26	2.1	66.87	1.5	66.67	66.90	0.6	12,529	0.01%
2024/02/23	0	66.40	4	66.70	66.60	-4	12,538	-0.03%
2024/02/22	0	66.20	0	0.00	66.50	0	12,925	0.00%
2024/02/21	1	66.20	1	66.00	66.30	0	13,007	0.00%
2024/02/20	2	66.05	3	66.40	66.50	-1	13,092	-0.01%
2024/02/19	21.9	65.89	21.1	65.96	66.10	0.8	13,089	0.01%
2024/02/16	14	65.78	0	0.00	65.90	14	13,316	0.11%
2024/02/15	16	65.25	8	65.60	65.30	8	13,218	0.06%
2024/02/05	0.1	64.50	0.1	64.80	64.70	0	12,987	0.00%
2024/02/01	0.2	64.50	14.4	64.59	64.80	-14.2	12,788	-0.11%
2024/01/31	0	64.20	1	64.30	64.50	-1	12,743	-0.01%
2024/01/30	10	64.10	0	0.00	64.30	10	12,664	0.08%
2024/01/29	0	0.00	9.8	64.66	64.80	-9.8	12,620	-0.08%
2024/01/26	0	0.00	3.2	64.70	64.80	-3.2	12,633	-0.02%
2024/01/25	0	0.00	5	64.56	64.60	-5	12,627	-0.04%
2024/01/24	0	0.00	3.5	64.23	64.40	-3.5	12,680	-0.03%
2024/01/23	0	0.00	8	63.61	63.90	-8	12,652	-0.06%
2024/01/22	5	63.60	4	63.50	63.20	1	12,692	0.01%
2024/01/19	1.9	62.94	6	63.00	63.00	-4.1	12,624	-0.03%
2024/01/18	11	62.12	2	61.90	62.30	9	12,575	0.07%
2024/01/17	14.8	62.65	0	0.00	62.30	14.8	12,378	0.12%
2024/01/16	4.2	63.30	0	0.00	63.20	4.2	12,011	0.03%
2024/01/15	0	0.00	2	64.20	64.10	-2	11,979	-0.02%
2024/01/12	0	0.00	1	64.00	64.10	-1	12,266	-0.01%
2024/01/11	0	64.00	2	64.15	63.90	-2	12,340	-0.02%
2024/01/10	1	63.80	0	0.00	64.00	1	12,641	0.01%
2024/01/08	0	0.00	20	64.22	64.10	-20	12,707	-0.16%
2024/01/05	7.4	63.24	0	0.00	63.20	7.4	12,586	0.06%
2024/01/04	5	63.40	1	63.70	63.50	4	12,612	0.03%
2024/01/03	9.5	63.55	0	0.00	63.70	9.5	12,742	0.07%
2023/12/29	0	0.00	1.1	64.69	64.80	-1.1	12,693	-0.01%
2023/12/27	2	64.40	15	64.50	64.60	-13	12,812	-0.10%
2023/12/21	4	63.30	0	0.00	63.40	4	13,057	0.03%
2023/12/20	5	63.72	0	0.00	63.60	5	13,042	0.04%
2023/12/19	3	64.10	0	0.00	63.90	3	13,026	0.02%
2023/12/18	5	64.34	0	0.00	64.50	5	13,092	0.04%
2023/12/15	5	65.08	0	0.00	65.10	5	13,080	0.04%
2023/12/14	10	65.15	45.6	64.70	65.20	-35.6	12,662	-0.28%
2023/12/13	8	62.75	2	62.90	62.90	6	11,823	0.05%
2023/12/11	2.8	62.91	1.1	62.90	62.90	1.8	11,981	0.01%
2023/12/08	8.5	62.93	0	0.00	63.20	8.5	11,956	0.07%
2023/12/07	6	63.00	0	0.00	63.20	6	11,888	0.05%
2023/12/06	1.2	63.67	0	0.00	63.80	1.2	11,678	0.01%
2023/12/05	1	63.60	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	1	64.20	64.40	-1	11,562	-0.01%
2023/12/01	4	63.63	0	0.00	63.80	4	11,614	0.03%
2023/11/28	5	63.80	0	0.00	63.90	5	11,377	0.04%
2023/11/27	0	0.00	0.1	63.75	63.50	-0.1	11,505	0.00%
2023/11/22	0.2	64.40	0	0.00	64.60	0.2	11,573	0.00%
2023/11/21	0	0.00	2.2	64.79	64.90	-2.2	11,556	-0.02%
2023/11/20	0.5	63.00	0	0.00	63.50	0.5	11,121	0.00%
2023/11/17	0	62.70	3.1	63.06	63.20	-3.1	11,019	-0.03%
2023/11/16	0.5	62.80	7.2	62.73	62.90	-6.7	10,907	-0.06%
2023/11/15	0	0.00	39	62.24	62.70	-39	10,849	-0.36%
2023/11/14	0.1	61.60	0	0.00	61.70	0.1	10,586	0.00%
2023/11/13	0	61.60	11	61.70	61.70	-11	10,655	-0.10%
2023/11/10	5	61.50	0	0.00	61.50	5	10,782	0.05%
2023/11/08	0	61.40	1	61.60	61.70	-1	11,345	-0.01%
2023/11/06	0	0.00	26	61.70	61.50	-26	11,533	-0.23%
2023/11/03	2	60.75	0	0.00	61.30	2	11,525	0.02%
2023/11/02	0	0.00	13.1	60.65	60.90	-13.1	11,606	-0.11%
2023/11/01	1	59.90	0.2	60.00	60.00	0.8	11,598	0.01%
2023/10/31	0	0.00	0.2	60.00	60.10	-0.2	11,596	0.00%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/26	2.2	59.81	0	0.00	59.60	2.2	12,483	0.02%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/24	1	59.70	0	0.00	59.90	1	12,831	0.01%
2023/10/23	13.9	59.89	0.2	59.80	59.90	13.7	12,972	0.11%
2023/10/20	20	59.85	17	60.60	60.70	3	12,837	0.02%
2023/10/19	0	0.00	53	61.30	61.00	-53	12,622	-0.42%
2023/10/17	0	61.00	0	0.00	61.30	0	12,598	0.00%
2023/10/13	3	61.00	3.1	61.01	60.90	-0.1	13,435	0.00%
2023/10/11	1.1	61.30	6.5	61.21	61.60	-5.4	13,883	-0.04%
2023/10/06	0	0.00	1.1	60.51	60.70	-1.1	13,848	-0.01%
2023/10/05	4	60.08	0	0.00	60.50	4	14,091	0.03%
2023/10/04	6.6	59.92	0	0.00	59.70	6.6	14,204	0.05%
2023/10/03	6.2	60.37	0	0.00	60.50	6.2	14,058	0.04%
2023/10/02	1.1	60.72	0	60.90	60.80	1	14,187	0.01%
2023/09/27	0.2	60.50	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	17	60.76	2	60.60	60.60	15	14,355	0.10%
2023/09/25	14.2	61.10	0	0.00	61.30	14.2	14,201	0.10%
2023/09/22	14	61.18	0	0.00	61.00	14	14,276	0.10%
2023/09/21	27	61.48	2	61.40	61.40	25	14,252	0.18%
2023/09/20	37.1	62.15	4	62.10	62.10	33.1	14,145	0.23%
2023/09/19	1	62.60	68	62.90	62.60	-67	14,108	-0.47%
2023/09/18	0.2	62.70	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	2	62.50	32	62.90	62.50	-30	14,283	-0.21%
2023/09/14	0	0.00	14	62.89	62.90	-14	14,131	-0.10%
2023/09/13	2.1	62.30	8.1	62.30	62.40	-6	14,265	-0.04%
2023/09/12	3	61.83	1	62.00	62.10	2	14,457	0.01%
2023/09/11	3.1	61.59	0	0.00	61.90	3.1	14,442	0.02%
2023/09/08	0.2	62.00	0.5	61.70	61.80	-0.3	14,636	0.00%
2023/09/07	15.5	61.31	0	0.00	61.20	15.5	14,888	0.10%
2023/09/06	19	61.54	3	61.40	61.40	16	14,932	0.11%
2023/09/05	27.2	61.88	0	0.00	61.80	27.2	14,867	0.18%
2023/09/04	38	62.27	0	0.00	62.20	38	15,154	0.25%
2023/09/01	1	64.80	23.3	64.88	64.80	-22.3	15,252	-0.15%
2023/08/31	5	64.10	0	0.00	63.60	5	15,202	0.03%
2023/08/30	0.1	64.40	7.2	64.57	64.50	-7.1	15,332	-0.05%
2023/08/29	0	0.00	1	64.30	64.40	-1	15,360	-0.01%
2023/08/28	3	63.80	10	64.10	64.10	-7	15,470	-0.05%
2023/08/23	6	62.97	0	0.00	62.80	6	15,914	0.04%
2023/08/22	16	62.70	0	0.00	62.80	16	15,989	0.10%
2023/08/21	10	62.74	17	63.15	63.10	-7	16,090	-0.04%
2023/08/18	6.1	62.40	30.1	62.87	62.40	-24	16,100	-0.15%
2023/08/17	6.1	61.84	1.4	62.10	62.50	4.8	16,188	0.03%
2023/08/16	6	62.58	5	62.50	62.50	1	16,093	0.01%
2023/08/15	6	63.32	0	0.00	63.50	6	16,282	0.04%
2023/08/14	15	63.96	1	64.60	63.90	14	16,421	0.09%
2023/08/11	0	0.00	25	65.40	65.40	-25	16,400	-0.15%
2023/08/10	0.6	65.33	1	65.60	65.40	-0.4	16,416	0.00%
2023/08/08	17	65.21	0	0.00	65.20	17	16,380	0.10%
2023/08/07	1	65.50	5	65.70	65.50	-4	16,382	-0.02%
2023/08/04	1	64.90	0.1	64.80	64.80	0.9	16,316	0.01%
2023/08/02	21	65.26	1	65.60	65.10	20	16,297	0.12%
2023/08/01	8	65.74	37	65.91	66.50	-29	15,960	-0.18%
2023/07/31	35	65.69	42	66.00	65.50	-7	15,665	-0.04%
2023/07/28	24.2	65.27	23	65.27	65.40	1.2	15,362	0.01%
2023/07/27	1	65.30	3	65.60	65.50	-2	15,296	-0.01%
2023/07/26	5	63.50	0	0.00	64.50	5	15,046	0.03%
2023/07/25	2.7	63.11	0	0.00	62.90	2.7	15,020	0.02%
2023/07/24	32	62.61	0	0.00	62.60	32	15,005	0.21%
2023/07/21	24	62.99	0	0.00	63.00	24	15,021	0.16%
2023/07/20	0	0.00	21.7	63.68	63.50	-21.7	14,889	-0.15%
2023/07/19	11	64.88	0	0.00	64.80	11	14,630	0.08%
2023/07/18	83.4	65.32	10.2	65.16	65.60	73.2	14,191	0.52%
2023/07/17	145	64.04	61	64.24	65.00	84	13,720	0.61%	大買/
2023/07/14	0.2	61.90	55	62.04	62.50	-54.8	13,211	-0.41%
2023/07/13	0	0.00	8	61.90	61.70	-8	13,027	-0.06%
2023/07/12	8	61.80	1	61.50	62.00	7	12,912	0.05%
2023/07/11	4.3	61.39	2	61.55	61.40	2.3	12,824	0.02%
2023/07/10	2.4	60.25	10	60.50	60.20	-7.6	12,675	-0.06%
2023/07/07	4.3	59.91	1	59.90	60.00	3.3	12,651	0.03%
2023/07/06	19.4	60.67	0	61.00	60.30	19.4	12,548	0.15%
2023/07/05	0	0.00	0	61.10	61.00	0	12,260	0.00%
2023/07/04	17.1	60.88	0	0.00	60.90	17.1	12,220	0.14%
2023/07/03	1	61.20	0.1	61.20	61.30	0.9	12,203	0.01%
2023/06/30	11.1	60.94	0	0.00	60.80	11.1	12,278	0.09%
2023/06/29	15	61.49	1	61.30	61.30	14	12,180	0.11%
2023/06/28	3	61.23	5	61.00	61.40	-2	12,081	-0.02%
2023/06/27	7.9	60.76	1	60.80	60.60	6.9	12,038	0.06%
2023/06/26	5	60.90	0.5	61.26	60.80	4.5	11,997	0.04%
2023/06/20	0	61.20	0	0.00	61.10	0	11,955	0.00%
2023/06/19	5	60.70	9	61.10	61.30	-4	12,081	-0.03%
2023/06/16	1	61.50	0	0.00	61.10	1	12,007	0.01%
2023/06/15	1.1	61.79	1	61.50	61.60	0.1	11,954	0.00%
2023/06/14	21	61.37	11	61.96	61.80	10	12,219	0.08%
2023/06/13	0	61.40	0	0.00	61.10	0	12,343	0.00%
2023/06/12	1.1	61.50	0	0.00	61.20	1.1	12,213	0.01%
2023/06/09	0	61.30	0	0.00	61.20	0	12,360	0.00%
2023/06/08	3.5	60.88	0	0.00	60.80	3.5	12,494	0.03%
2023/06/07	0	62.00	0	0.00	61.80	0	12,352	0.00%
2023/06/06	1	61.60	0	0.00	61.90	1	12,304	0.01%
2023/06/05	5	61.80	12.1	61.88	61.70	-7.1	12,299	-0.06%
2023/06/02	1.1	60.62	0	0.00	60.60	1.1	12,012	0.01%
2023/06/01	4	60.18	0	0.00	60.40	4	12,041	0.03%
2023/05/31	0	61.10	1	61.10	60.80	-1	11,927	-0.01%
2023/05/30	1	61.10	2	61.00	60.80	-1	11,582	-0.01%
2023/05/29	1	61.40	0	0.00	61.10	1	11,633	0.01%
2023/05/26	1	60.50	2.3	60.80	60.50	-1.3	11,608	-0.01%
2023/05/25	14	60.46	0	0.00	60.40	14	11,589	0.12%
2023/05/24	11	60.81	0	0.00	61.40	11	11,565	0.10%
2023/05/23	19	61.82	10	61.90	61.40	9	11,496	0.08%
2023/05/22	1	61.60	1.3	61.70	61.70	-0.3	11,417	0.00%
2023/05/19	10	61.42	23.5	61.77	61.60	-13.5	11,470	-0.12%
2023/05/18	0	0.00	15.3	60.98	61.10	-15.3	11,160	-0.14%
2023/05/17	0	59.70	12.5	60.01	60.20	-12.5	10,900	-0.11%
2023/05/16	1	59.50	2.8	59.68	59.80	-1.8	10,761	-0.02%
2023/05/15	0	59.20	0	0.00	59.40	0	10,721	0.00%
2023/05/12	0	0.00	5	59.20	59.00	-5	10,668	-0.05%
2023/05/11	19.1	59.69	1.3	59.42	59.50	17.8	10,614	0.17%
2023/05/10	0.1	59.60	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	1	59.30	11	59.31	59.50	-10	10,632	-0.09%
2023/05/08	0	0.00	3	59.40	59.40	-3	10,733	-0.03%
2023/05/05	0.1	59.00	0	59.00	59.10	0.1	10,707	0.00%
2023/05/04	0	0.00	6	59.00	59.10	-6	10,960	-0.05%
2023/05/03	1	58.50	0	0.00	58.60	1	11,141	0.01%
2023/05/02	1	58.70	2	58.90	58.80	-1	11,425	-0.01%
2023/04/28	1	58.50	1.1	59.38	59.00	-0.1	11,833	0.00%
2023/04/27	1	57.60	0	0.00	57.70	1	11,860	0.01%
2023/04/26	0.2	57.50	0	0.00	57.80	0.2	11,935	0.00%
2023/04/25	0	58.40	0.1	57.99	57.50	-0.1	11,854	0.00%
2023/04/24	0	57.90	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/21	0	0.00	12	58.34	57.90	-12	12,012	-0.10%
2023/04/20	6	57.90	1	57.80	57.90	5	12,097	0.04%
2023/04/19	6	58.07	1	58.80	58.20	5	12,308	0.04%
2023/04/18	2	58.50	2	58.55	58.60	0	12,313	0.00%
2023/04/17	1.1	58.51	0	0.00	58.50	1.1	12,462	0.01%
2023/04/14	0	57.50	1.1	58.45	58.60	-1.1	12,465	-0.01%
2023/04/13	0	0.00	0.4	57.50	57.40	-0.4	12,353	0.00%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.1	57.09	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	2.1	57.06	1.8	57.10	57.10	0.3	12,282	0.00%
2023/04/07	0	56.92	0	0.00	56.90	0	12,277	0.00%
2023/04/06	0	56.90	0	0.00	56.80	0	12,256	0.00%
2023/03/31	0	56.80	0	0.00	56.50	0	12,223	0.00%
2023/03/30	1	56.90	0	0.00	56.80	1	12,212	0.01%
2023/03/29	1	56.70	0.2	56.80	56.90	0.9	12,306	0.01%
2023/03/28	0	56.57	0	0.00	56.50	0	12,543	0.00%
2023/03/27	4.1	56.18	0	0.00	56.30	4.1	12,707	0.03%
2023/03/24	6	56.40	0	0.00	56.30	6	13,079	0.05%
2023/03/23	0	56.70	0	0.00	56.50	0	13,077	0.00%
2023/03/22	0	55.70	1	56.20	56.20	-1	13,097	-0.01%
2023/03/21	14.1	55.47	2	55.40	55.30	12.1	13,028	0.09%
2023/03/20	8.1	55.07	0	0.00	55.00	8.1	13,252	0.06%
2023/03/17	8.5	55.66	0	0.00	55.50	8.5	13,148	0.06%
2023/03/16	7.1	55.26	1	55.40	55.10	6.1	13,023	0.05%
2023/03/15	2.8	56.92	0.3	56.70	56.50	2.6	12,799	0.02%
2023/03/14	11.9	56.86	0.5	56.80	56.70	11.5	12,817	0.09%
2023/03/13	16.3	57.68	1	58.00	57.70	15.3	12,695	0.12%
2023/03/10	12.2	58.58	0.1	58.70	58.30	12.1	12,600	0.10%
2023/03/09	1.1	59.60	7.8	59.33	59.40	-6.7	12,587	-0.05%
2023/03/08	1	59.60	1	60.00	60.00	0	13,017	0.00%
2023/03/07	1	59.90	0	0.00	59.80	1	13,258	0.01%
2023/03/06	0	60.00	3.1	60.06	60.00	-3.1	13,412	-0.02%
2023/03/03	2	59.40	0	0.00	59.50	2	13,565	0.01%
2023/03/02	4.1	59.06	0	0.00	59.40	4.1	13,702	0.03%
2023/03/01	5.3	59.16	0	0.00	59.00	5.3	13,838	0.04%
2023/02/24	0	59.90	0	0.00	60.00	0	13,752	0.00%
2023/02/23	2	59.85	1.1	60.00	59.80	1	13,705	0.01%
2023/02/22	1	59.50	1.2	59.61	59.90	-0.1	13,657	0.00%
2023/02/21	0	60.40	0	0.00	60.20	0	13,571	0.00%
2023/02/20	0.1	60.68	5	60.94	60.70	-4.9	13,746	-0.04%
2023/02/17	1	60.30	1	60.00	60.30	0	13,818	0.00%
2023/02/16	7	59.61	2	59.80	59.40	5	13,941	0.04%
2023/02/15	4	59.52	0	0.00	59.50	4	14,446	0.03%
2023/02/14	0.1	60.00	1	60.10	60.10	-0.9	14,414	-0.01%
2023/02/13	1.1	58.63	4	59.60	59.50	-2.9	14,449	-0.02%
2023/02/10	3.9	58.74	0	0.00	58.90	3.9	14,442	0.03%
2023/02/09	3	58.97	1	59.20	59.10	2	14,470	0.01%
2023/02/08	3	59.13	0	0.00	59.20	3	14,506	0.02%
2023/02/07	0	0.00	1	59.50	59.40	-1	14,443	-0.01%
2023/02/06	3.4	59.09	0	0.00	59.40	3.4	14,380	0.02%
2023/02/03	3	59.90	7	60.00	59.80	-4	14,258	-0.03%
2023/02/02	2	60.15	0.1	60.50	60.50	1.9	14,283	0.01%
2023/02/01	21	59.79	0	0.00	60.00	21	14,100	0.15%
2023/01/31	2	60.45	1.2	60.43	60.20	0.8	14,018	0.01%
2023/01/30	1.3	59.93	0	0.00	61.00	1.3	13,815	0.01%
2023/01/17	5	59.40	6	59.60	59.80	-1	13,454	-0.01%
2023/01/16	2	59.30	2	59.40	59.40	0	13,298	0.00%
2023/01/13	2	59.05	2	59.25	58.70	0	13,228	0.00%
2023/01/12	0	58.30	4.2	58.60	58.90	-4.1	13,367	-0.03%
2023/01/11	1.1	58.32	0	0.00	58.10	1.1	13,519	0.01%
2023/01/10	0	59.10	1	59.20	59.20	-1	13,552	-0.01%
2023/01/09	0	59.00	0	0.00	59.60	0	13,546	0.00%
2023/01/06	0	58.20	0.2	58.30	58.50	-0.2	13,433	0.00%
2023/01/05	0	58.00	1	57.60	58.50	-1	13,640	-0.01%
2023/01/04	0	56.80	0	0.00	57.20	0	13,576	0.00%
2023/01/03	0	56.20	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0	56.40	0	0.00	56.30	0	13,759	0.00%
2022/12/28	0	56.90	0	0.00	56.70	0	13,972	0.00%
2022/12/26	0.2	57.00	0	0.00	56.80	0.2	14,274	0.00%
2022/12/23	0	0.00	1	56.80	56.70	-1	14,784	-0.01%
2022/12/22	0	56.60	0	0.00	56.80	0	15,006	0.00%
2022/12/21	1.1	56.39	0	0.00	56.20	1.1	15,258	0.01%
2022/12/20	4.1	55.53	0	0.00	56.20	4.1	15,379	0.03%
2022/12/19	0	56.60	0	0.00	56.60	0	15,446	0.00%
2022/12/16	0.4	56.80	0	0.00	56.10	0.4	15,360	0.00%
2022/12/15	1	57.20	0	0.00	57.30	1	15,307	0.01%
2022/12/14	0	57.80	3	57.80	57.50	-3	15,496	-0.02%
2022/12/13	0.4	57.50	0	0.00	57.60	0.4	15,523	0.00%
2022/12/12	4.1	56.04	1	57.60	57.50	3.1	15,523	0.02%
2022/12/09	11.5	57.52	0	0.00	57.50	11.5	15,492	0.07%
2022/12/08	0	57.57	0	57.40	57.00	0	15,543	0.00%
2022/12/07	0	58.20	2.8	58.64	58.20	-2.8	15,569	-0.02%
2022/12/06	1	58.70	0	0.00	58.40	1	15,598	0.01%
2022/12/05	3	59.57	0.1	59.50	59.20	2.9	15,665	0.02%
2022/12/02	10.3	59.52	0	0.00	60.10	10.3	15,697	0.07%
2022/12/01	1.1	60.75	4	60.85	60.40	-2.9	15,818	-0.02%
2022/11/30	2	59.66	11.4	60.17	60.80	-9.4	15,651	-0.06%
2022/11/29	0	57.50	1.3	58.10	59.60	-1.3	15,187	-0.01%
2022/11/28	0.7	57.10	0.4	57.13	57.90	0.3	14,933	0.00%
2022/11/25	0	57.80	1	58.10	57.90	-1	14,874	-0.01%
2022/11/24	1	57.40	6.2	57.46	57.70	-5.2	14,815	-0.04%
2022/11/23	3	56.77	2.1	57.10	57.10	0.9	14,784	0.01%
2022/11/22	1	55.40	0	0.00	55.90	1	14,719	0.01%
2022/11/21	1	55.30	0	0.00	55.50	1	14,781	0.01%
2022/11/18	0.3	55.30	0	0.00	55.30	0.3	14,865	0.00%
2022/11/17	0	55.10	0.3	55.36	55.50	-0.3	14,939	0.00%
2022/11/16	1.1	56.17	0	0.00	55.50	1.1	15,000	0.01%
2022/11/15	0.4	56.08	0	0.00	56.40	0.4	14,972	0.00%
2022/11/14	0	55.70	12	55.98	56.30	-12	14,896	-0.08%
2022/11/11	2	55.30	23.6	54.76	55.50	-21.6	14,748	-0.15%
2022/11/10	1.2	53.18	0	0.00	52.80	1.2	14,303	0.01%
2022/11/09	3.5	53.58	11	53.50	53.70	-7.5	14,324	-0.05%
2022/11/08	3	53.07	1	53.20	53.20	2	14,272	0.01%
2022/11/07	0.1	52.10	6.1	52.33	52.80	-5.9	14,314	-0.04%
2022/11/04	0.3	51.50	0	0.00	51.50	0.3	14,616	0.00%
2022/11/03	3.4	51.78	1	51.90	51.70	2.4	14,659	0.02%
2022/11/02	0	52.00	0.5	51.90	51.90	-0.5	14,696	0.00%
2022/11/01	0	51.20	0.6	51.70	52.00	-0.5	14,820	0.00%
2022/10/31	1.1	51.59	20	51.13	51.00	-18.9	15,003	-0.13%
2022/10/28	0	51.40	0	0.00	51.50	0	15,117	0.00%
2022/10/27	0	51.20	2	51.35	51.10	-2	15,265	-0.01%
2022/10/26	0	49.80	1	49.85	50.40	-1	15,365	-0.01%
2022/10/25	1.4	49.48	0	0.00	49.95	1.4	15,349	0.01%
2022/10/24	0	50.00	0	0.00	49.80	0	15,418	0.00%
2022/10/21	2.1	49.63	0	0.00	49.65	2.1	15,610	0.01%
2022/10/20	5.6	49.25	0	0.00	49.95	5.6	16,274	0.03%
2022/10/19	5	50.50	9	50.73	50.40	-4	16,593	-0.02%
2022/10/18	6.6	50.05	7	49.41	50.50	-0.4	16,666	0.00%
2022/10/17	5.1	48.59	0	0.00	48.70	5.1	16,711	0.03%
2022/10/14	1.2	48.91	1	49.00	48.45	0.2	16,847	0.00%
2022/10/13	3.7	48.74	0	0.00	48.15	3.7	17,060	0.02%
2022/10/12	1.1	49.59	1	49.70	49.60	0.1	17,138	0.00%
2022/10/11	3.3	49.70	0	0.00	49.50	3.3	17,391	0.02%
2022/10/07	3.3	50.61	1	50.40	50.70	2.3	17,483	0.01%
2022/10/05	1	50.50	2	50.45	50.60	-1	17,977	-0.01%
2022/10/04	2.2	49.34	0	0.00	49.45	2.2	18,198	0.01%
2022/10/03	5.5	49.11	2.3	49.24	48.90	3.2	18,097	0.02%
2022/09/30	7.1	49.47	20	49.37	49.90	-12.9	18,121	-0.07%
2022/09/29	0.6	50.30	0	0.00	50.30	0.6	17,935	0.00%
2022/09/28	8.2	50.50	1	50.10	50.10	7.2	17,904	0.04%
2022/09/27	5.6	52.28	1	52.00	51.90	4.6	17,867	0.03%
2022/09/26	6.4	52.87	1	52.40	52.90	5.4	17,813	0.03%
2022/09/23	20.5	53.91	0	0.00	53.80	20.5	17,932	0.11%
2022/09/22	5.5	53.28	1	53.70	54.40	4.5	18,087	0.02%
2022/09/21	8.8	56.82	12	57.00	56.50	-3.3	17,955	-0.02%
2022/09/20	1	56.80	1	57.00	56.90	0	17,821	0.00%
2022/09/19	1	56.60	0	0.00	56.80	1	17,853	0.01%
2022/09/16	2.1	56.47	0	0.00	56.50	2.1	17,869	0.01%
2022/09/15	4.8	56.83	0	0.00	56.80	4.8	17,757	0.03%
2022/09/14	0.2	57.01	0	0.00	56.70	0.2	17,795	0.00%
2022/09/12	2.1	57.21	0	0.00	57.30	2.1	18,122	0.01%
2022/09/08	6.3	56.50	0	0.00	56.50	6.3	18,203	0.03%
2022/09/07	4.3	56.17	2	56.15	56.10	2.3	18,272	0.01%
2022/09/06	1.2	56.65	0	0.00	56.90	1.2	18,236	0.01%
2022/09/05	2	56.55	40	56.50	56.60	-38	18,410	-0.21%
2022/09/02	2	56.90	0	0.00	56.60	2	18,653	0.01%
2022/09/01	16.2	56.69	1	57.00	57.10	15.2	18,831	0.08%
2022/08/31	7.1	57.21	1	57.50	57.40	6.1	18,843	0.03%
2022/08/30	5.5	57.31	1	57.80	57.30	4.5	18,747	0.02%
2022/08/29	9.2	57.43	5	57.60	57.60	4.2	18,924	0.02%
2022/08/26	6	58.50	0	0.00	58.50	6	18,938	0.03%
2022/08/25	13.1	58.40	1	58.30	58.30	12.1	18,981	0.06%
2022/08/24	6	58.17	0.1	58.60	58.30	5.9	19,096	0.03%
2022/08/23	10.1	58.35	1	58.20	58.20	9.1	20,315	0.04%
2022/08/22	14	58.98	1	58.80	58.80	13	20,608	0.06%
2022/08/19	2.1	59.65	1	60.00	60.00	1.1	20,843	0.01%
2022/08/18	10.2	59.85	1	59.80	60.00	9.2	21,181	0.04%
2022/08/17	0	0.00	200.4	60.23	60.50	-200.4	21,624	-0.93%	大賣/鉅額交易
2022/08/16	1	60.00	5	60.10	60.00	-4	21,915	-0.02%
2022/08/15	3	60.30	1.2	60.21	60.10	1.9	22,460	0.01%
2022/08/12	5.1	59.80	2	59.90	60.00	3.1	22,599	0.01%
2022/08/11	2.4	59.71	101	59.55	59.90	-98.6	22,914	-0.43%	大賣/
2022/08/10	3	57.80	1	58.20	58.20	2	23,040	0.01%
2022/08/09	22	57.88	1	57.90	57.90	21	23,536	0.09%
2022/08/08	1.1	58.01	26	58.25	58.10	-25	24,189	-0.10%
2022/08/05	2	56.20	61	56.63	57.00	-59	24,727	-0.24%
2022/08/04	31	56.10	1	56.00	56.00	30	25,216	0.12%
2022/08/03	36	55.90	31	56.59	56.60	5	25,415	0.02%
2022/08/02	15.1	55.80	6	56.53	56.60	9.1	25,976	0.03%
2022/08/01	0	0.00	10	56.65	56.60	-10	26,481	-0.04%
2022/07/29	22.2	55.98	18	55.90	56.10	4.2	27,374	0.02%
2022/07/28	34	56.24	75	56.22	56.30	-41	27,378	-0.15%
2022/07/27	77.1	55.21	0	0.00	55.30	77.1	27,223	0.28%
2022/07/26	1	59.10	1	59.20	59.20	0	26,627	0.00%
2022/07/25	7	58.89	0	0.00	59.20	7	26,269	0.03%
2022/07/22	1	58.10	24	58.35	58.40	-23	26,169	-0.09%
2022/07/21	11	57.71	1	58.40	58.40	10	26,216	0.04%
2022/07/20	5	58.20	0	0.00	58.10	5	26,099	0.02%
2022/07/19	2	59.05	4	58.58	58.60	-2	26,050	-0.01%
2022/07/18	0	0.00	16	59.09	59.60	-16	25,942	-0.06%
2022/07/15	323.1	57.47	1	57.30	57.30	322.1	25,728	1.25%	大買/鉅額交易
2022/07/14	7.3	58.62	5	58.68	58.30	2.3	25,586	0.01%
2022/07/13	6	58.57	10	58.25	58.70	-4	25,488	-0.02%
2022/07/12	7.4	56.41	0	0.00	55.80	7.4	25,377	0.03%
2022/07/11	3.1	58.33	13.8	58.41	58.20	-10.7	25,036	-0.04%
2022/07/08	6	59.02	0	0.00	58.90	6	25,076	0.02%
2022/07/07	0	0.00	1	59.80	59.20	-1	24,927	0.00%
2022/07/06	2.1	58.81	1	58.40	58.20	1.1	24,827	0.00%
2022/07/05	1	59.30	8	60.13	60.30	-7	24,783	-0.03%
2022/07/04	2	58.05	2	57.75	57.90	0	24,607	0.00%
2022/07/01	6.2	58.88	0	0.00	58.30	6.2	24,789	0.02%
2022/06/30	4.5	60.07	1	60.10	59.80	3.5	24,569	0.01%
2022/06/29	1	60.90	3	61.00	60.80	-2	24,593	-0.01%
2022/06/28	2	61.50	1.2	61.59	61.60	0.9	24,565	0.00%
2022/06/27	0	0.00	6	62.60	61.90	-6	24,701	-0.02%
2022/06/24	0.1	61.90	2	62.10	61.90	-1.9	24,659	-0.01%
2022/06/23	7	61.30	0	0.00	61.10	7	24,684	0.03%
2022/06/22	2	62.05	0	0.00	61.70	2	24,595	0.01%
2022/06/21	0	0.00	14	62.87	63.20	-14	24,682	-0.06%
2022/06/20	4	60.68	9.7	61.16	60.20	-5.7	24,679	-0.02%
2022/06/17	4.3	60.93	2	61.05	60.80	2.3	24,543	0.01%
2022/06/16	0	62.80	6.2	62.98	61.90	-6.2	24,428	-0.03%
2022/06/15	2	62.10	2	62.10	61.80	0	24,586	0.00%
2022/06/14	0.2	62.30	0	0.00	62.00	0.2	24,679	0.00%
2022/06/13	14	61.82	0.2	62.10	61.80	13.9	24,582	0.06%
2022/06/10	4	62.95	2.1	63.21	62.90	1.9	24,422	0.01%
2022/06/09	2	63.60	0	0.00	63.40	2	24,384	0.01%
2022/06/08	1	63.80	3	63.83	63.80	-2	24,372	-0.01%
2022/06/07	2	63.70	0.7	63.89	63.40	1.3	24,563	0.01%
2022/06/06	3	63.73	0	0.00	64.00	3	24,544	0.01%
2022/06/02	2.2	63.77	0	0.00	63.70	2.2	25,130	0.01%
2022/06/01	2	63.60	1	63.60	63.60	1	25,783	0.00%
2022/05/31	1.5	63.33	1	63.90	64.10	0.5	25,952	0.00%
2022/05/30	11.3	62.88	33	62.93	63.20	-21.7	24,693	-0.09%
2022/05/27	2.5	61.19	12	61.21	61.30	-9.6	24,505	-0.04%
2022/05/26	26	60.03	21	60.06	59.70	5	24,455	0.02%
2022/05/25	26.5	59.43	1	59.60	59.50	25.5	24,745	0.10%
2022/05/24	12.3	60.43	2	61.00	60.10	10.3	24,729	0.04%
2022/05/23	13.6	60.56	1	60.30	60.50	12.6	24,463	0.05%
2022/05/20	4	61.95	0	0.00	61.80	4	24,138	0.02%
2022/05/19	3.1	61.77	0	0.00	61.60	3.1	23,987	0.01%
2022/05/18	5.5	63.13	6	62.95	63.70	-0.5	23,626	0.00%
2022/05/17	11.2	61.67	31	61.63	61.60	-19.8	23,407	-0.08%
2022/05/16	10.2	62.21	0	0.00	62.40	10.2	23,070	0.04%
2022/05/13	12.2	63.37	10.4	63.33	63.50	1.8	22,557	0.01%
2022/05/12	5.3	64.78	10	64.43	63.30	-4.7	22,023	-0.02%
2022/05/11	5.2	66.19	0	0.00	66.20	5.2	21,432	0.02%
2022/05/10	13.1	66.75	0	0.00	67.10	13.1	21,167	0.06%
2022/05/09	17.1	68.64	6.5	68.94	67.80	10.6	20,607	0.05%
2022/05/06	21.4	70.93	29.4	71.38	71.30	-8	20,087	-0.04%
2022/05/05	3.1	74.66	2	74.85	74.50	1.1	19,489	0.01%
2022/05/04	0	0.00	1	74.10	74.60	-1	19,498	-0.01%
2022/05/03	0	0.00	2	74.10	73.70	-2	19,964	-0.01%
2022/04/29	1	73.90	0	0.00	74.40	1	20,183	0.00%
2022/04/28	3	72.90	1	72.90	73.40	2	20,493	0.01%
2022/04/27	5	73.44	11	73.62	73.20	-6	20,536	-0.03%
2022/04/25	6.3	74.16	0	0.00	74.80	6.3	20,531	0.03%
2022/04/22	0	0.00	2	74.55	75.90	-2	20,641	-0.01%
2022/04/21	1	74.30	0	0.00	74.60	1	20,967	0.00%
2022/04/20	5.1	73.90	0	0.00	74.90	5.1	21,629	0.02%
2022/04/19	7	73.91	0	0.00	73.50	7	22,024	0.03%
2022/04/18	1.1	74.38	3	74.50	73.90	-1.9	23,113	-0.01%
2022/04/14	5	75.60	0	0.00	75.60	5	23,233	0.02%
2022/04/13	0.5	76.30	3	76.13	76.40	-2.5	23,341	-0.01%
2022/04/12	0.6	75.80	5	76.20	75.80	-4.4	23,389	-0.02%
2022/04/11	10	76.20	1	75.80	76.50	9	23,312	0.04%
2022/04/08	2	75.85	0	0.00	76.30	2	23,313	0.01%
2022/04/07	17.3	76.75	0.7	77.20	76.00	16.6	23,325	0.07%
2022/04/06	1	76.40	6.1	77.33	77.50	-5.1	23,191	-0.02%
2022/04/01	18	76.39	13	76.72	77.10	5	23,165	0.02%
2022/03/31	2.1	76.41	2	76.30	76.50	0.1	22,973	0.00%
2022/03/30	4	75.60	2.4	75.83	76.10	1.6	22,906	0.01%
2022/03/29	3	75.40	0.3	75.20	75.20	2.7	22,733	0.01%
2022/03/28	5	74.80	0	0.00	75.10	5	22,732	0.02%
2022/03/25	5	75.20	3	75.17	75.00	2	22,702	0.01%
2022/03/24	10.3	75.30	4	75.30	75.50	6.3	22,799	0.03%
2022/03/23	3	75.90	17	75.81	75.90	-14	24,044	-0.06%
2022/03/22	0	74.00	0.5	74.16	74.30	-0.5	23,782	0.00%
2022/03/21	8.2	73.98	12	74.54	74.30	-3.8	23,744	-0.02%
2022/03/18	9.2	74.84	16	75.34	74.30	-6.8	23,722	-0.03%
2022/03/17	3.3	74.44	0	0.00	74.80	3.3	23,610	0.01%
2022/03/16	17	72.84	2.1	72.91	73.10	14.9	23,482	0.06%
2022/03/15	12.4	72.26	11	72.29	72.70	1.4	23,502	0.01%
2022/03/14	17	73.15	1	73.10	72.70	16	23,667	0.07%
2022/03/11	11	73.10	4	72.98	72.70	7	23,716	0.03%
2022/03/10	13	73.78	1	73.30	73.80	12	23,731	0.05%
2022/03/09	2.9	72.03	2	72.15	71.70	0.9	23,650	0.00%
2022/03/08	28.5	70.64	12.5	70.21	70.60	16	23,509	0.07%
2022/03/07	30.5	72.05	5	72.47	71.70	25.5	22,942	0.11%
2022/03/04	13.3	74.52	7	74.49	74.40	6.3	22,811	0.03%
2022/03/03	1.3	75.58	2	75.80	75.60	-0.7	22,695	0.00%
2022/03/02	2	75.40	0	0.00	75.60	2	23,078	0.01%
2022/03/01	1.1	74.71	35	75.92	76.20	-33.9	22,997	-0.15%
2022/02/25	25.7	74.94	19	75.38	75.10	6.7	22,848	0.03%
2022/02/24	6.9	75.83	16	75.75	75.90	-9.1	22,426	-0.04%
2022/02/23	1.1	76.51	0	0.00	76.50	1.1	22,153	0.00%
2022/02/22	24.9	76.58	3	76.30	76.50	21.9	22,435	0.10%
2022/02/21	16.1	77.25	6	77.50	77.60	10.1	22,575	0.04%
2022/02/18	9	77.82	1	77.80	77.80	8	23,102	0.03%
2022/02/17	15.2	78.00	15.3	78.15	78.20	-0.1	23,247	0.00%
2022/02/16	11.8	77.60	22	77.46	77.80	-10.2	23,189	-0.04%
2022/02/15	13	77.22	6	77.28	76.60	7	23,115	0.03%
2022/02/14	14	76.24	3	76.10	76.10	11	23,054	0.05%
2022/02/11	3.1	76.94	2.5	77.22	77.30	0.6	23,073	0.00%
2022/02/10	1.3	76.96	0	0.00	77.40	1.3	23,110	0.01%
2022/02/09	5.3	76.57	5.8	76.89	77.10	-0.6	23,163	0.00%
2022/02/08	2.3	76.96	2	76.95	76.80	0.3	23,129	0.00%
2022/02/07	6.1	76.25	23.1	76.61	77.10	-17	23,051	-0.07%
2022/01/26	7	75.71	0	0.00	75.60	7	22,821	0.03%
2022/01/25	40.3	75.38	3	75.70	75.50	37.3	23,018	0.16%
2022/01/24	27	75.73	0	0.00	76.50	27	22,773	0.12%
2022/01/21	28.2	76.76	1.2	76.95	76.70	27.1	23,084	0.12%
2022/01/20	1	78.20	5	78.36	78.30	-4	22,715	-0.02%
2022/01/19	4.7	79.03	2	79.10	78.80	2.7	22,644	0.01%
2022/01/18	1.3	79.50	3	79.60	79.40	-1.7	22,617	-0.01%
2022/01/17	7.3	79.02	6	78.88	78.90	1.3	22,492	0.01%
2022/01/14	14.1	80.90	9.2	80.70	80.40	4.9	22,259	0.02%
2022/01/13	9	81.27	7.2	81.02	81.60	1.8	21,985	0.01%
2022/01/12	2.1	79.21	10	79.88	80.00	-7.9	21,365	-0.04%
2022/01/11	16	78.87	12.5	78.90	79.90	3.5	20,931	0.02%
2022/01/10	1	76.40	4.1	76.29	76.40	-3.1	19,839	-0.02%
2022/01/07	0.2	76.00	26	75.71	75.70	-25.8	19,874	-0.13%
2022/01/06	0	75.60	1	75.60	75.90	-1	19,670	-0.01%
2022/01/04	1	75.40	0	0.00	75.30	1	19,658	0.01%
2022/01/03	3	75.47	0	0.00	75.30	3	19,625	0.02%
2021/12/30	1	76.40	4	76.35	76.30	-3	19,745	-0.02%
2021/12/29	3	76.33	4	76.40	76.60	-1	19,899	-0.01%
2021/12/28	3	75.50	3	75.57	75.90	0	19,971	0.00%
2021/12/24	0	0.00	2	75.15	75.20	-2	20,450	-0.01%
2021/12/23	0.3	74.80	0	0.00	74.80	0.3	20,499	0.00%
2021/12/22	4	74.43	0	0.00	74.40	4	20,660	0.02%
2021/12/21	0	0.00	0.2	75.00	74.80	-0.2	20,663	0.00%
2021/12/20	1	74.10	1	74.40	74.10	0	20,665	0.00%
2021/12/16	2	74.75	0	0.00	74.90	2	19,329	0.01%
2021/12/15	2	74.55	1	74.70	74.60	1	19,813	0.01%
2021/12/14	2	74.90	0.2	75.10	74.90	1.8	20,293	0.01%
2021/12/13	6	75.78	1	75.50	75.70	5	20,323	0.02%
2021/12/10	1	76.00	23	76.20	75.90	-22	20,383	-0.11%
2021/12/09	6	75.75	9.2	75.83	76.00	-3.2	20,596	-0.02%
2021/12/08	2	75.55	0	0.00	76.00	2	21,110	0.01%
2021/12/07	2	74.10	2.3	74.65	75.30	-0.3	20,922	0.00%
2021/12/06	1.1	73.74	11	74.10	74.10	-9.9	20,895	-0.05%
2021/12/03	3	74.00	1	74.50	73.90	2	21,114	0.01%
2021/12/02	5	73.70	0	0.00	73.70	5	21,136	0.02%
2021/12/01	0	0.00	2	74.20	74.10	-2	21,743	-0.01%
2021/11/30	1	73.50	0	0.00	73.10	1	22,098	0.00%
2021/11/29	4	73.45	0.1	73.90	73.50	3.9	21,815	0.02%
2021/11/26	2.9	74.49	5	74.78	74.20	-2.1	21,766	-0.01%
2021/11/25	4.1	74.21	3	74.23	74.30	1.1	21,798	0.01%
2021/11/24	4	74.45	0	0.00	74.40	4	22,013	0.02%
2021/11/23	0	0.00	4	74.48	74.30	-4	22,200	-0.02%
2021/11/22	2	74.45	8	74.21	74.40	-6	22,115	-0.03%
2021/11/19	9	75.18	11	75.45	74.80	-2	22,104	-0.01%
2021/11/18	11	76.32	4	76.65	76.40	7	22,093	0.03%
2021/11/17	5	74.98	3	75.03	76.10	2	22,097	0.01%
2021/11/16	0.3	73.73	5	73.88	74.00	-4.7	21,727	-0.02%
2021/11/15	10.1	74.18	1	74.60	74.00	9.1	21,793	0.04%
2021/11/12	7	73.30	2.1	73.36	73.30	4.9	21,758	0.02%
2021/11/11	3.8	72.96	0	0.00	73.00	3.8	21,928	0.02%
2021/11/10	3	73.03	2	73.20	73.00	1	22,005	0.00%
2021/11/09	3.8	73.29	1	73.20	73.10	2.8	21,976	0.01%
2021/11/08	2	72.65	3	73.43	73.60	-1	22,005	0.00%
2021/11/05	3	72.13	2	72.35	72.50	1	22,472	0.00%
2021/11/04	2.2	72.61	1	72.50	72.50	1.2	22,426	0.01%
2021/11/03	5	72.70	0	0.00	72.70	5	22,518	0.02%
2021/11/02	10.5	72.59	5	72.64	72.60	5.5	22,465	0.02%
2021/11/01	4.1	73.08	6.2	73.12	73.10	-2.1	22,134	-0.01%
2021/10/29	26.9	73.56	17	73.52	73.60	9.9	21,917	0.05%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	1	74.41	20	74.80	75.00	-19	21,533	-0.09%
2021/10/26	20	75.10	2	75.10	75.50	18	21,825	0.08%
2021/10/25	1	74.80	1	74.40	74.80	0	21,970	0.00%
2021/10/22	5	74.18	5	74.50	74.10	0	22,412	0.00%
2021/10/20	2	74.25	1	74.40	74.30	1	23,928	0.00%
2021/10/19	3	74.90	4	75.15	74.80	-1	24,513	0.00%
2021/10/18	5	75.40	0	0.00	75.10	5	25,018	0.02%
2021/10/15	0	0.00	4	74.85	75.10	-4	25,417	-0.02%
2021/10/14	0	0.00	2	74.90	74.40	-2	25,773	-0.01%
2021/10/13	2.2	74.50	17	74.14	74.50	-14.8	26,599	-0.06%
2021/10/08	5	75.16	0	0.00	75.30	5	27,716	0.02%
2021/10/07	0	0.00	1	75.50	75.50	-1	28,192	0.00%
2021/10/06	1	74.50	0	0.00	74.70	1	28,474	0.00%
2021/10/05	13.2	73.51	2	73.90	73.80	11.2	29,237	0.04%
2021/10/04	3	74.63	0	0.00	74.40	3	29,236	0.01%
2021/10/01	28.4	75.21	1	75.70	75.40	27.4	29,267	0.09%
2021/09/30	1	76.70	4	76.80	76.70	-3	28,911	-0.01%
2021/09/29	6	76.67	1	76.50	76.70	5	28,935	0.02%
2021/09/28	4	77.35	0	0.00	77.50	4	28,835	0.01%
2021/09/27	2.3	77.63	0	0.00	77.70	2.3	28,897	0.01%
2021/09/24	2	77.55	0	0.00	77.50	2	28,910	0.01%
2021/09/23	3	77.47	2	77.70	77.40	1	29,021	0.00%
2021/09/22	20.5	76.67	2	76.80	77.10	18.5	29,044	0.06%
2021/09/17	5.2	79.55	3.3	79.26	78.80	1.9	28,590	0.01%
2021/09/16	16.1	81.53	2	80.80	80.70	14.1	28,189	0.05%
2021/09/15	1.2	80.58	5	80.62	81.40	-3.8	28,051	-0.01%
2021/09/14	10	82.53	17	80.88	80.80	-7	27,943	-0.03%
2021/09/13	15	79.57	7	80.06	81.40	8	27,843	0.03%
2021/09/10	12	77.61	4	78.00	77.60	8	27,755	0.03%
2021/09/09	6	76.35	4	76.60	77.40	2	28,035	0.01%
2021/09/08	7	77.46	1	76.81	77.40	6	27,917	0.02%
2021/09/07	10.1	78.21	2	77.75	78.10	8.1	27,716	0.03%
2021/09/06	20.7	78.22	0	0.00	77.20	20.7	27,656	0.07%
2021/09/03	12	83.72	2	84.90	84.80	10	27,059	0.04%
2021/09/02	1.5	83.70	1	83.10	82.70	0.5	26,702	0.00%
2021/09/01	0	0.00	1	84.80	84.20	-1	26,371	0.00%
2021/08/31	0.3	84.00	26.2	83.81	85.00	-25.9	26,181	-0.10%
2021/08/30	1.3	84.05	5.1	84.10	84.80	-3.8	25,889	-0.01%
2021/08/27	5	83.50	2	83.15	83.50	3	25,694	0.01%
2021/08/25	3	80.17	11	80.80	80.80	-8	25,798	-0.03%
2021/08/24	1	80.19	0.4	79.84	80.40	0.6	25,725	0.00%
2021/08/23	10	78.70	5	78.84	79.00	5	25,584	0.02%
2021/08/20	1	76.00	3	76.33	76.50	-2	25,472	-0.01%
2021/08/19	3.7	77.24	0.1	77.10	77.00	3.7	26,040	0.01%
2021/08/18	1	77.80	1	77.40	78.00	0	25,902	0.00%
2021/08/17	2	77.40	1	78.00	78.20	1	26,016	0.00%
2021/08/16	2.1	77.49	3	77.40	76.50	-0.9	25,957	0.00%
2021/08/13	7	78.23	3	78.13	78.10	4	26,571	0.02%
2021/08/12	8	78.56	0	0.00	78.80	8	26,794	0.03%
2021/08/11	3.2	78.96	12	78.98	79.20	-8.8	27,129	-0.03%
2021/08/10	0	0.00	9	76.27	76.00	-9	27,455	-0.03%
2021/08/09	2	75.20	0	0.00	76.10	2	28,302	0.01%
2021/08/06	4	76.35	5	76.02	76.00	-1	28,733	0.00%
2021/08/05	0	0.00	0.2	76.30	76.30	-0.2	29,698	0.00%
2021/08/04	1	76.00	0	0.00	76.30	1	31,868	0.00%
2021/08/03	0.1	76.10	0.1	76.50	76.40	0	33,264	0.00%
2021/08/02	1	76.10	65	74.95	76.50	-64	34,382	-0.19%
2021/07/30	11.1	74.99	2.3	74.81	75.00	8.8	34,549	0.03%
2021/07/29	6	75.87	2	75.60	75.80	4	34,671	0.01%
2021/07/28	7.1	75.42	4	75.52	75.60	3.1	35,189	0.01%
2021/07/27	6	76.72	5.3	76.13	76.40	0.8	35,754	0.00%
2021/07/26	30.7	79.70	1	79.00	78.50	29.7	36,651	0.08%
2021/07/23	15.7	84.20	17	83.98	85.00	-1.3	35,783	0.00%
2021/07/22	21.1	83.98	8	83.34	84.10	13.1	35,413	0.04%
2021/07/21	7.1	81.84	12	81.38	81.80	-4.9	35,067	-0.01%
2021/07/20	3.1	81.47	2	81.50	81.50	1.1	35,157	0.00%
2021/07/19	6	83.40	12	83.89	83.00	-6	34,832	-0.02%
2021/07/16	19.8	82.11	1	80.80	82.90	18.8	34,503	0.05%
2021/07/15	11	79.43	2	79.50	79.50	9	33,951	0.03%
2021/07/14	3	77.47	3	76.90	78.10	0	33,901	0.00%
2021/07/13	8	76.60	8	76.74	76.20	0	33,916	0.00%
2021/07/12	12	76.78	5	76.08	76.10	7	33,786	0.02%
2021/07/09	1	74.20	0	0.00	74.20	1	33,694	0.00%
2021/07/08	5	74.28	0	0.00	74.80	5	33,692	0.01%
2021/07/07	0	0.00	1	73.70	74.00	-1	33,896	0.00%
2021/07/06	2	74.00	3	73.90	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	3	73.50	73.90	-3	34,315	-0.01%
2021/07/02	0	0.00	3	73.33	72.90	-3	34,431	-0.01%
2021/07/01	0.4	73.80	3	73.60	73.40	-2.6	34,570	-0.01%
2021/06/30	0	0.00	5.4	73.70	73.90	-5.4	34,764	-0.02%
2021/06/29	0	0.00	1	72.30	72.60	-1	35,045	0.00%
2021/06/28	0	0.00	11	73.28	73.20	-11	35,424	-0.03%
2021/06/25	2	73.15	5	73.06	72.90	-3	35,800	-0.01%
2021/06/24	12	71.78	1	71.80	71.90	11	35,812	0.03%
2021/06/23	2	71.30	2	71.40	71.80	0	36,140	0.00%
2021/06/22	2	70.70	1	70.80	70.70	1	36,335	0.00%
2021/06/21	4.1	69.92	16	70.13	70.00	-11.9	36,352	-0.03%
2021/06/18	3	71.73	1	71.30	71.30	2	36,089	0.01%
2021/06/15	16.3	73.23	0	0.00	73.00	16.3	36,476	0.04%
2021/06/10	1	73.40	0.5	73.10	73.80	0.5	36,729	0.00%
2021/06/09	2	73.00	0	0.00	72.90	2	37,125	0.01%
2021/06/08	1	73.30	19	73.23	73.70	-18	37,549	-0.05%
2021/06/07	7	72.89	17	72.90	73.20	-10	38,854	-0.03%
2021/06/04	2	72.65	1	72.90	72.90	1	39,203	0.00%
2021/06/03	4	73.93	1	74.40	73.60	3	39,914	0.01%
2021/06/02	0	0.00	6	73.37	74.50	-6	40,087	-0.01%
2021/06/01	0	0.00	5	73.00	73.00	-5	39,920	-0.01%
2021/05/31	10	71.91	2	72.40	72.30	8	40,115	0.02%
2021/05/28	2	71.50	4	71.83	72.00	-2	40,194	0.00%
2021/05/27	3	70.30	6	70.70	71.60	-3	40,267	-0.01%
2021/05/26	2	71.40	4	71.40	71.60	-2	40,456	0.00%
2021/05/25	63	71.90	1	72.20	71.90	62	41,177	0.15%
2021/05/24	0.5	71.70	2	71.80	72.00	-1.5	41,309	0.00%
2021/05/21	13	72.25	18	74.00	72.00	-5	41,400	-0.01%
2021/05/20	2	69.65	17	69.88	70.20	-15	40,820	-0.04%
2021/05/19	5	71.10	84	70.42	70.60	-79	40,702	-0.19%
2021/05/18	30	70.69	46	70.80	71.40	-16	40,660	-0.04%
2021/05/17	69	67.80	22	66.42	65.60	47	40,601	0.12%
2021/05/14	26	69.42	6	70.13	69.60	20	39,774	0.05%
2021/05/13	7.3	68.39	73	68.62	68.60	-65.7	39,246	-0.17%
2021/05/12	122	71.38	160	71.59	70.00	-38	38,421	-0.10%	大買/大賣/
2021/05/11	31.6	76.09	25	76.60	74.80	6.6	36,694	0.02%
2021/05/10	19	76.09	5	73.94	76.60	14	35,260	0.04%
2021/05/07	4	70.68	8	70.56	70.80	-4	34,384	-0.01%
2021/05/06	10	69.55	2	69.40	69.60	8	34,193	0.02%
2021/05/05	9	69.56	6	69.43	69.50	3	33,736	0.01%
2021/05/04	36.1	68.12	13	67.85	67.40	23.1	33,156	0.07%
2021/05/03	96	70.01	3	69.73	68.80	93	32,463	0.29%
2021/04/29	1	64.40	0	0.00	64.20	1	31,048	0.00%
2021/04/28	6	65.42	7	65.04	65.10	-1	30,854	0.00%
2021/04/27	1	63.70	5	64.34	64.90	-4	30,724	-0.01%
2021/04/26	6	63.97	47	63.09	64.10	-41	30,536	-0.13%
2021/04/23	2	60.95	3	61.37	61.30	-1	30,234	0.00%
2021/04/22	4	61.30	4	61.55	61.10	0	30,326	0.00%
2021/04/21	5	61.14	8	61.14	61.40	-3	30,017	-0.01%
2021/04/20	50	61.82	3	62.47	61.80	47	30,043	0.16%
2021/04/19	14	61.38	0	0.00	61.80	14	30,178	0.05%
2021/04/16	4	59.63	0.1	59.50	60.00	3.9	30,110	0.01%
2021/04/15	1	58.40	48	58.38	60.00	-47	30,284	-0.16%
2021/04/14	43	56.89	2	57.00	57.10	41	29,598	0.14%
2021/04/13	13	58.16	0	0.00	57.80	13	29,559	0.04%
2021/04/12	11	57.75	54	58.11	58.00	-43	29,197	-0.15%
2021/04/09	2	56.40	15	56.40	56.40	-13	28,971	-0.04%
2021/04/08	43	56.91	1	56.90	56.90	42	28,985	0.14%
2021/04/07	3	57.10	11	57.38	57.50	-8	29,180	-0.03%
2021/04/06	6	57.50	0	0.00	57.30	6	28,913	0.02%
2021/04/01	13.1	57.68	5	57.70	57.80	8.1	28,624	0.03%
2021/03/31	7	57.30	9	57.37	56.80	-2	28,086	-0.01%
2021/03/30	1	55.70	86	56.44	56.80	-85	27,757	-0.31%
2021/03/29	3	55.80	0	0.00	55.90	3	27,361	0.01%
2021/03/26	63	55.47	43	56.28	55.50	20	27,328	0.07%
2021/03/25	1	55.20	46	55.36	55.30	-45	27,357	-0.16%
2021/03/24	4	54.50	0	0.00	54.40	4	27,212	0.01%
2021/03/23	2	54.50	4	54.70	54.50	-2	27,030	-0.01%
2021/03/22	2	53.30	5	53.88	53.90	-3	26,920	-0.01%
2021/03/19	48.1	53.78	3	53.70	53.70	45.1	27,234	0.17%
2021/03/18	2	54.55	6	55.03	54.40	-4	26,995	-0.01%
2021/03/17	48	54.94	7	54.70	54.50	41	27,457	0.15%
2021/03/16	4	55.45	0	0.00	55.40	4	27,420	0.01%
2021/03/15	7	55.70	7	55.84	55.50	0	27,388	0.00%
2021/03/12	5	55.16	4	55.58	54.90	1	27,099	0.00%
2021/03/11	30	55.37	26	56.10	55.40	4	26,922	0.01%
2021/03/10	6	53.52	1	54.00	54.00	5	25,773	0.02%
2021/03/09	3	53.27	3	53.67	53.70	0	25,454	0.00%
2021/03/08	2	51.70	3	52.37	52.10	-1	24,877	0.00%
2021/03/05	10	50.51	1	50.50	50.80	9	24,534	0.04%
2021/03/04	8	50.73	0	0.00	50.60	8	25,238	0.03%
2021/03/03	2	50.70	10	50.75	51.00	-8	25,089	-0.03%
2021/03/02	3	51.03	1	51.00	50.10	2	24,982	0.01%
2021/02/26	7	50.24	1	50.20	49.90	6	24,694	0.02%
2021/02/25	2	51.40	4	51.58	51.70	-2	23,847	-0.01%
2021/02/24	0	0.00	4	50.00	50.00	-4	23,128	-0.02%
2021/02/23	0	0.00	8	49.61	49.75	-8	22,937	-0.03%
2021/02/22	3	49.15	0	0.00	48.95	3	22,702	0.01%
2021/02/19	10	49.20	2	49.20	49.10	8	22,644	0.04%
2021/02/18	0	0.00	11	49.58	49.20	-11	22,724	-0.05%
2021/02/17	3	49.25	26	48.63	48.90	-23	22,516	-0.10%
2021/02/03	0	0.00	1	47.40	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	42	47.29	47.25	-42	22,979	-0.18%
2021/01/29	3	45.85	0	0.00	45.55	3	22,644	0.01%
2021/01/28	40	46.30	0	0.00	46.20	40	22,410	0.18%
2021/01/26	1	46.50	1	47.15	46.50	0	22,119	0.00%
2021/01/25	3	47.10	40	47.50	47.40	-37	21,928	-0.17%
2021/01/22	1	46.45	0	0.00	46.25	1	21,726	0.00%
2021/01/21	0	0.00	1	46.30	46.20	-1	21,634	0.00%
2021/01/20	41	46.30	8	46.73	46.20	33	21,583	0.15%
2021/01/19	4	47.25	0	0.00	47.25	4	21,378	0.02%
2021/01/18	20	47.00	4	46.64	46.95	16	21,305	0.08%
2021/01/15	1	47.75	1	47.60	47.60	0	21,046	0.00%
2021/01/14	4	48.13	8	48.34	48.45	-4	20,910	-0.02%
2021/01/13	6	48.03	2	48.10	48.30	4	20,703	0.02%
2021/01/12	21	47.85	11	48.15	47.75	10	20,349	0.05%
2021/01/11	4	47.33	3	47.72	47.40	1	19,832	0.01%
2021/01/08	4	46.76	5	47.05	47.45	-1	19,420	-0.01%
2021/01/07	0	0.00	5	46.32	46.20	-5	18,928	-0.03%
2021/01/06	21	46.17	2	45.60	45.60	19	18,827	0.10%
2021/01/05	1	46.20	0	0.00	46.35	1	18,643	0.01%
2021/01/04	0	0.00	1	46.15	46.25	-1	18,599	-0.01%
2020/12/31	0	0.00	22	46.90	46.75	-22	18,506	-0.12%
2020/12/30	1	45.60	43	46.52	46.90	-42	18,315	-0.23%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	0	0.00	1	45.30	45.55	-1	18,096	-0.01%
2020/12/24	2	45.40	2	45.65	45.55	0	18,141	0.00%
2020/12/23	3	44.68	1	44.70	44.80	2	17,948	0.01%
2020/12/22	3	45.30	2	45.18	44.90	1	17,960	0.01%
2020/12/21	45	45.31	0	0.00	45.50	45	18,211	0.25%
2020/12/17	3	46.18	2	46.43	46.20	1	17,979	0.01%
2020/12/16	0	0.00	42	46.40	46.35	-42	18,050	-0.23%
2020/12/15	4	45.76	0	0.00	45.85	4	18,040	0.02%
2020/12/14	2	47.08	20	48.00	47.30	-18	17,640	-0.10%
2020/12/11	1	47.55	70	46.84	47.20	-69	17,326	-0.40%
2020/12/10	1	45.65	44	45.80	45.65	-43	16,697	-0.26%
2020/12/08	0	0.00	1	44.90	45.40	-1	16,584	-0.01%
2020/12/07	0	0.00	6	45.39	45.60	-6	16,494	-0.04%
2020/12/04	2	44.75	0	0.00	45.15	2	16,320	0.01%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/30	81	45.11	0	0.00	44.30	81	15,570	0.52%
2020/11/27	0	0.00	7	45.54	45.65	-7	14,834	-0.05%
2020/11/26	1	45.55	2	45.63	45.60	-1	14,746	-0.01%
2020/11/23	0	0.00	18	45.40	45.50	-18	14,581	-0.12%
2020/11/20	0	0.00	2	44.78	44.90	-2	14,590	-0.01%
2020/11/19	0	0.00	3	45.47	45.25	-3	14,975	-0.02%
2020/11/18	0	0.00	11	45.56	45.50	-11	14,881	-0.07%
2020/11/16	0.3	45.60	20	45.50	45.55	-19.7	14,813	-0.13%
2020/11/13	0	0.00	1	45.50	45.30	-1	14,784	-0.01%
2020/11/12	25	45.02	29	45.43	45.20	-4	14,647	-0.03%
2020/11/11	11	44.83	126	44.59	45.55	-115	14,376	-0.80%	大賣/鉅額交易
2020/11/10	1	43.60	4	43.58	43.60	-3	13,554	-0.02%
2020/11/09	0	0.00	43	42.50	42.70	-43	13,328	-0.32%
2020/11/06	1	41.95	15	41.90	41.95	-14	13,253	-0.11%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/02	0	0.00	17	41.15	41.45	-17	13,664	-0.12%
2020/10/29	15	40.80	0	0.00	40.75	15	13,549	0.11%
2020/10/28	1	41.15	2	41.20	41.35	-1	13,517	-0.01%
2020/10/27	7	41.25	0	0.00	41.30	7	13,626	0.05%
2020/10/20	1	41.45	0	0.00	41.40	1	13,680	0.01%
2020/10/14	1	41.65	1	41.80	41.80	0	13,725	0.00%
2020/10/13	1	41.50	0	0.00	41.45	1	13,582	0.01%
2020/10/12	3	41.33	0	0.00	41.45	3	13,601	0.02%
2020/10/07	1	41.30	0	0.00	41.15	1	13,557	0.01%
2020/10/05	3	41.47	0	0.00	41.20	3	13,460	0.02%
2020/09/29	0	0.00	1	41.55	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	3	41.30	41.30	-3	13,654	-0.02%
2020/09/25	0	0.00	1	40.80	40.80	-1	13,727	-0.01%
2020/09/24	6	40.59	0	0.00	40.60	6	13,700	0.04%
2020/09/23	44	41.51	0	0.00	41.75	44	13,275	0.33%
2020/09/21	41	42.74	0	0.00	42.40	41	13,295	0.31%
2020/09/17	0	0.00	1	43.50	43.25	-1	13,119	-0.01%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.65	43.65	-2	13,087	-0.02%
2020/09/11	1	43.30	1	43.40	43.45	0	13,010	0.00%
2020/09/02	1	42.50	0	0.00	42.20	1	13,346	0.01%
2020/08/25	0	0.00	54	43.10	43.40	-54	13,156	-0.41%
2020/08/21	2	41.53	0	0.00	41.80	2	12,897	0.02%
2020/08/20	43	41.81	1	42.05	41.40	42	12,766	0.33%
2020/08/19	0	0.00	44	43.01	42.75	-44	12,709	-0.35%
2020/08/17	0	0.00	1	42.25	42.50	-1	12,560	-0.01%
2020/08/14	1	41.90	0	0.00	41.85	1	12,580	0.01%
2020/08/13	2	41.90	0	0.00	42.00	2	12,658	0.02%
2020/08/10	0	0.00	3	41.30	41.75	-3	12,546	-0.02%
2020/08/06	3	41.50	0	0.00	41.55	3	12,531	0.02%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	1	41.65	0	0.00	41.75	1	12,603	0.01%
2020/07/30	0	0.00	4	42.20	42.20	-4	12,463	-0.03%
2020/07/27	40	41.80	0	0.00	41.80	40	12,746	0.31%
2020/07/21	0	0.00	2	42.75	42.50	-2	12,846	-0.02%
2020/07/16	1	42.80	0	0.00	42.85	1	13,060	0.01%
2020/07/13	0	0.00	20	42.94	43.00	-20	13,365	-0.15%
2020/07/09	40	43.05	41	43.99	42.80	-1	13,702	-0.01%
2020/07/08	23	43.17	0	0.00	43.10	23	13,617	0.17%
2020/07/07	0	0.00	2	43.10	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	2.2	42.39	43	42.95	42.80	-40.8	13,867	-0.29%
2020/07/02	4	42.26	0	0.00	42.10	4	14,007	0.03%
2020/07/01	41	41.81	0	0.00	42.30	41	14,311	0.29%
2020/06/24	1	44.25	2	44.18	44.15	-1	14,247	-0.01%
2020/06/17	5	43.81	0	0.00	44.30	5	15,019	0.03%
2020/06/16	0	0.00	1	44.00	44.10	-1	15,493	-0.01%
2020/06/15	1	43.35	4	43.48	43.10	-3	16,095	-0.02%
2020/06/12	1	43.00	3	42.92	43.25	-2	16,407	-0.01%
2020/06/11	42	43.54	75	44.32	43.60	-33	16,848	-0.20%
2020/06/10	1	44.60	0	0.00	44.60	1	17,044	0.01%
2020/06/08	0	0.00	1	43.75	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	12	43.43	43.50	-12	18,324	-0.07%
2020/06/04	0	0.00	2	43.55	43.55	-2	18,566	-0.01%
2020/06/01	2	42.55	5	42.82	42.50	-3	18,967	-0.02%
2020/05/29	4	41.70	0	0.00	42.40	4	18,961	0.02%
2020/05/28	5	42.36	2	42.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	5	42.55	42.65	-5	18,852	-0.03%
2020/05/26	1	42.60	46	42.69	42.45	-45	18,940	-0.24%
2020/05/25	47	41.45	7	41.44	41.70	40	18,867	0.21%
2020/05/22	8	41.91	3	41.80	41.70	5	18,881	0.03%
2020/05/21	3	42.03	6	42.68	42.70	-3	18,910	-0.02%
2020/05/20	0	0.00	37	42.20	42.25	-37	18,801	-0.20%
2020/05/19	1	42.00	58	41.71	42.00	-57	18,690	-0.30%
2020/05/18	1	41.15	1	41.05	41.20	0	18,448	0.00%
2020/05/15	2	41.15	1	40.95	41.15	1	18,430	0.01%
2020/05/13	3	40.85	0	0.00	40.95	3	18,156	0.02%
2020/05/12	1	40.80	0	0.00	41.20	1	18,167	0.01%
2020/05/11	43	41.34	3	41.37	41.20	40	18,225	0.22%
2020/05/08	2	41.05	0	0.00	40.65	2	18,241	0.01%
2020/05/06	3	40.35	0	0.00	40.55	3	18,315	0.02%
2020/05/05	2	40.63	0	0.00	40.65	2	18,380	0.01%
2020/05/04	52	40.77	0	0.00	40.75	52	18,411	0.28%
2020/04/30	7	41.97	42	41.99	42.30	-35	18,225	-0.19%
2020/04/29	4	41.18	9	41.25	41.05	-5	18,188	-0.03%
2020/04/28	2	40.30	1	40.25	40.30	1	18,182	0.01%
2020/04/27	4	40.13	2	39.98	40.10	2	18,723	0.01%
2020/04/24	3	39.35	1	39.60	39.20	2	18,683	0.01%
2020/04/22	41	38.55	40	39.40	39.45	1	18,721	0.01%
2020/04/21	13	39.09	0	0.00	39.00	13	18,670	0.07%
2020/04/20	1	40.20	7	40.40	40.10	-6	18,566	-0.03%
2020/04/17	6	40.93	3	41.07	40.60	3	18,610	0.02%
2020/04/16	3	40.27	2	40.25	40.20	1	18,482	0.01%
2020/04/15	0	0.00	12	40.97	41.05	-12	18,295	-0.07%
2020/04/14	5	40.41	41	40.31	40.65	-36	18,190	-0.20%
2020/04/13	4	39.68	22	39.55	39.50	-18	18,003	-0.10%
2020/04/10	2	39.23	42	38.82	39.20	-40	17,881	-0.22%
2020/04/09	1	38.25	0	0.00	38.20	1	17,767	0.01%
2020/04/08	1	37.95	2	37.63	37.95	-1	17,642	-0.01%
2020/04/07	8	37.33	0	0.00	37.25	8	17,403	0.05%
2020/04/06	1	37.05	0	0.00	37.30	1	17,181	0.01%
2020/03/31	2	37.83	10	38.20	37.55	-8	16,767	-0.05%
2020/03/30	3	37.63	3	37.82	37.90	0	16,494	0.00%
2020/03/27	0	0.00	1	38.20	38.30	-1	16,359	-0.01%
2020/03/26	4	37.28	2	37.48	37.30	2	16,114	0.01%
2020/03/25	5	37.22	3	37.10	37.10	2	16,112	0.01%
2020/03/24	9	36.89	0	0.00	36.25	9	15,922	0.06%
2020/03/23	14	36.11	1	36.05	36.00	13	15,817	0.08%
2020/03/20	0	0.00	42	36.66	37.50	-42	15,842	-0.27%
2020/03/19	56	35.48	7	35.51	34.85	49	15,428	0.32%
2020/03/17	55	37.31	5	37.80	37.35	50	15,127	0.33%
2020/03/16	45	38.76	6	39.34	38.05	39	14,810	0.26%
2020/03/13	71	37.98	44	39.25	39.65	27	14,425	0.19%
2020/03/12	68	40.72	0	0.00	40.50	68	13,472	0.50%
2020/03/11	4	42.48	0	0.00	42.15	4	13,056	0.03%
2020/03/10	0	0.00	1	42.95	42.35	-1	13,022	-0.01%
2020/03/09	56	43.13	1	43.00	42.35	55	12,848	0.43%
2020/03/05	1	44.90	0	0.00	45.15	1	12,347	0.01%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/02/27	0	0.00	1	44.50	44.45	-1	13,147	-0.01%
2020/02/26	15	44.58	0	0.00	44.70	15	13,411	0.11%
2020/02/24	41	45.00	0	0.00	45.00	41	13,338	0.31%
2020/02/19	0	0.00	2	46.30	46.35	-2	13,295	-0.02%
2020/02/18	1	45.85	2	45.78	46.00	-1	13,310	-0.01%
2020/02/17	2	45.70	1	45.70	45.95	1	13,316	0.01%
2020/02/13	2	46.05	1	46.25	46.05	1	13,428	0.01%
2020/02/12	2	46.53	2	46.45	46.35	0	13,455	0.00%
2020/02/11	2	45.80	1	45.90	46.00	1	13,347	0.01%
2020/02/10	2	44.85	0	0.00	45.15	2	13,575	0.01%
2020/02/06	41	45.60	3	45.70	46.00	38	14,017	0.27%
2020/02/04	0	0.00	5	44.90	45.05	-5	13,912	-0.04%
2020/02/03	5	44.00	6	43.85	44.15	-1	13,979	-0.01%
2020/01/31	3	45.07	0	0.00	45.05	3	13,806	0.02%
2020/01/30	17	45.22	1	46.00	45.00	16	13,719	0.12%
2020/01/20	0	0.00	40	47.05	47.10	-40	13,126	-0.30%
2020/01/17	0	0.00	1	47.10	47.15	-1	13,064	-0.01%
2020/01/15	2	46.70	1	47.05	46.80	1	12,907	0.01%
2020/01/14	2	47.00	0	0.00	47.00	2	12,838	0.02%
2020/01/13	2	46.70	0	0.00	46.80	2	12,734	0.02%
2020/01/10	7	46.30	0	0.00	46.40	7	12,676	0.06%
2020/01/09	40	46.00	0	0.00	46.00	40	12,608	0.32%
2020/01/08	2	45.90	0	0.00	45.80	2	12,623	0.02%
2020/01/07	1	46.30	1	46.15	46.30	0	12,548	0.00%
2020/01/06	0	0.00	1	46.25	46.40	-1	12,563	-0.01%
2019/12/30	0	0.00	4	46.60	46.70	-4	12,500	-0.03%
2019/12/27	0	0.00	1	46.65	46.75	-1	12,512	-0.01%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/24	0	0.00	1	46.55	46.50	-1	12,542	-0.01%
2019/12/20	0	0.00	8	46.71	46.75	-8	12,650	-0.06%
2019/12/19	1	46.70	4	46.74	46.75	-3	12,514	-0.02%
2019/12/18	1	46.55	2	46.55	46.75	-1	12,459	-0.01%
2019/12/17	2	46.25	0	0.00	46.50	2	12,454	0.02%
2019/12/16	1	46.60	1	47.05	46.60	0	12,268	0.00%
2019/12/13	18	46.95	15	46.82	47.15	3	12,136	0.02%
2019/12/11	0	0.00	41	46.00	45.95	-41	11,598	-0.35%
2019/12/06	0	0.00	5	45.35	45.45	-5	11,572	-0.04%
2019/12/05	0	0.00	1	45.30	45.50	-1	11,663	-0.01%
2019/11/29	41	44.80	0	0.00	44.80	41	11,431	0.36%
2019/11/28	2	45.68	0	0.00	45.40	2	11,208	0.02%
2019/11/27	20	45.85	1	45.85	45.85	19	11,107	0.17%
2019/11/26	3	46.35	19	46.19	46.00	-16	10,945	-0.15%
2019/11/25	0	0.00	4	45.73	46.10	-4	10,286	-0.04%
2019/11/21	0	0.00	22	44.91	45.05	-22	10,041	-0.22%
2019/11/15	2	45.15	0	0.00	45.30	2	9,898	0.02%
2019/11/14	3	45.13	0	0.00	45.10	3	9,986	0.03%
2019/11/13	25	45.53	0	0.00	45.30	25	10,209	0.24%
2019/11/12	3	45.48	1	45.40	45.55	2	10,259	0.02%
2019/11/11	0	0.00	2	45.25	45.20	-2	10,222	-0.02%
2019/11/07	0	0.00	6	46.01	45.50	-6	10,148	-0.06%
2019/11/06	0	0.00	2	45.85	45.85	-2	9,873	-0.02%
2019/11/05	0	0.00	1	45.20	44.95	-1	9,380	-0.01%
2019/11/04	1	44.75	0	0.00	44.95	1	9,414	0.01%
2019/11/01	3	44.40	0	0.00	44.55	3	9,445	0.03%
2019/10/31	10	44.80	0	0.00	44.55	10	9,553	0.10%
2019/10/24	0	0.00	8	45.29	45.55	-8	9,527	-0.08%
2019/10/22	0	0.00	2	45.40	45.50	-2	9,502	-0.02%
2019/10/18	1	45.25	40	45.40	45.25	-39	9,561	-0.41%
2019/10/17	0	0.00	3	45.30	45.30	-3	9,504	-0.03%
2019/10/16	2	45.15	2	45.15	45.25	0	9,499	0.00%
2019/10/14	2	44.20	2	44.50	44.80	0	9,512	0.00%
2019/10/09	0	0.00	2	43.90	43.90	-2	9,473	-0.02%
2019/10/08	2	44.45	0	0.00	44.30	2	9,457	0.02%
2019/09/25	40	44.40	0	0.00	44.40	40	10,268	0.39%
2019/09/24	0	0.00	2	44.90	45.00	-2	10,405	-0.02%
2019/09/19	1	45.40	3	45.20	45.20	-2	10,757	-0.02%
2019/09/18	2	45.35	0	0.00	45.60	2	10,735	0.02%
2019/09/16	1	45.25	6	45.25	45.30	-5	10,762	-0.05%
2019/09/12	1	45.05	0	0.00	45.00	1	10,726	0.01%
2019/09/09	14	44.29	2	44.38	44.55	12	10,670	0.11%
2019/09/06	1	44.00	2	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	11	43.80	43.95	-11	10,660	-0.10%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	5	43.20	43.15	-5	10,797	-0.05%
2019/08/28	4	43.51	4	43.45	43.70	0	10,818	0.00%
2019/08/27	0	0.00	10	43.50	43.50	-10	10,851	-0.09%
2019/08/23	2	43.10	0	0.00	43.10	2	10,801	0.02%
2019/08/22	0	0.00	1	43.15	43.10	-1	10,813	-0.01%
2019/08/21	1	43.10	0	0.00	42.90	1	11,145	0.01%
2019/08/20	0	0.00	2	43.10	42.90	-2	11,111	-0.02%
2019/08/19	0	0.00	3	43.43	43.35	-3	11,128	-0.03%
2019/08/16	0	0.00	10	43.20	43.15	-10	11,048	-0.09%
2019/08/15	10	41.90	0	0.00	41.90	10	10,942	0.09%
2019/08/13	0	0.00	2	42.45	42.30	-2	11,116	-0.02%
2019/08/08	7	41.88	0	0.00	41.90	7	11,569	0.06%
2019/08/07	3	41.75	0	0.00	41.65	3	11,618	0.03%
2019/08/06	2	41.50	0	0.00	41.70	2	11,901	0.02%
2019/08/02	22	42.50	1	42.30	42.35	21	11,942	0.18%
2019/08/01	10	42.80	1	42.85	42.90	9	12,024	0.07%
2019/07/25	1	43.70	0	0.00	43.90	1	12,432	0.01%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/22	5	43.75	0	0.00	43.60	5	12,563	0.04%
2019/07/19	1	43.60	0	0.00	43.50	1	12,593	0.01%
2019/07/15	1	43.90	1	43.85	43.85	0	12,428	0.00%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/10	26	44.36	27	44.24	44.30	-1	13,018	-0.01%
2019/07/04	1	44.40	0	0.00	44.35	1	13,236	0.01%
2019/07/03	2	46.10	0	0.00	46.10	2	13,177	0.02%
2019/07/02	1	46.20	3	46.32	46.25	-2	13,031	-0.02%
2019/07/01	0	0.00	3	46.05	46.25	-3	12,781	-0.02%
2019/06/27	2	46.00	2	45.80	45.80	0	12,572	0.00%
2019/06/26	0	0.00	4	45.30	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	2	44.95	44.90	-2	12,469	-0.02%
2019/06/21	20	44.70	0.1	44.50	44.45	19.9	12,633	0.16%
2019/06/20	0	0.00	20	44.65	44.65	-20	12,612	-0.16%
2019/06/19	1	44.65	0	0.00	44.80	1	12,755	0.01%
2019/06/17	1	43.65	1	43.95	44.10	0	12,868	0.00%
2019/06/13	2	43.43	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	0.00	4	44.30	44.45	-4	13,372	-0.03%
2019/06/10	2	43.70	15	43.96	44.15	-13	13,370	-0.10%
2019/05/31	1	43.25	1	42.90	43.25	0	13,432	0.00%
2019/05/30	2	42.70	0	0.00	42.60	2	13,379	0.01%
2019/05/28	1	42.20	0	0.00	42.30	1	13,740	0.01%
2019/05/24	3	42.15	0	0.00	42.00	3	13,806	0.02%
2019/05/23	23	42.40	0	0.00	42.50	23	13,755	0.17%
2019/05/22	2	42.43	0	0.00	42.50	2	13,835	0.01%
2019/05/21	0	0.00	4	42.65	43.05	-4	13,864	-0.03%
2019/05/20	8	41.89	1	42.00	41.90	7	13,733	0.05%
2019/05/17	2	41.95	0	0.00	41.90	2	13,636	0.01%
2019/05/16	9	42.26	0	0.00	42.00	9	13,498	0.07%
2019/05/15	3	43.25	0	0.00	43.25	3	13,362	0.02%
2019/05/14	14	43.13	0	0.00	43.15	14	13,373	0.10%
2019/05/13	6	43.94	1	43.85	43.80	5	13,270	0.04%
2019/05/10	1	44.65	0	0.00	44.60	1	13,345	0.01%
2019/05/08	3	45.07	0	0.00	45.05	3	13,438	0.02%
2019/05/06	0	0.00	3	45.65	45.60	-3	13,686	-0.02%
2019/05/02	1	46.35	3	46.30	46.40	-2	13,506	-0.01%
2019/04/30	3	45.72	0	0.00	45.60	3	13,422	0.02%
2019/04/29	0	0.00	10	45.66	45.70	-10	13,422	-0.07%
2019/04/26	0	0.00	2	45.38	45.50	-2	13,449	-0.01%
2019/04/25	4	45.13	0	0.00	45.20	4	13,629	0.03%
2019/04/24	0	0.00	1	45.45	45.40	-1	13,919	-0.01%
2019/04/23	1	45.20	0	0.00	45.35	1	14,182	0.01%
2019/04/22	0	0.00	6	45.30	45.25	-6	14,494	-0.04%
2019/04/18	16	44.85	1	44.90	45.00	15	14,768	0.10%
2019/04/17	1	45.20	0	0.00	45.20	1	14,610	0.01%
2019/04/16	5	45.18	1	45.30	45.30	4	14,477	0.03%
2019/04/11	2	45.50	0	0.00	45.55	2	14,325	0.01%
2019/04/10	3	45.45	0	0.00	45.50	3	14,249	0.02%
2019/04/09	0	0.00	16	45.58	45.75	-16	14,189	-0.11%
2019/04/08	10	45.45	0	0.00	45.35	10	14,074	0.07%
2019/04/03	3	46.00	0	0.00	46.00	3	13,801	0.02%
2019/04/01	2	45.75	0	0.00	45.60	2	13,728	0.01%
2019/03/29	0	0.00	2	45.75	46.00	-2	13,562	-0.01%
2019/03/27	1	44.95	0.1	45.00	44.95	0.9	13,331	0.01%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.63	0	0.00	45.55	2	13,349	0.01%
2019/03/21	1	46.90	0	0.00	46.90	1	13,054	0.01%
2019/03/20	0	0.00	1	47.30	47.15	-1	13,050	-0.01%
2019/03/19	1	46.55	3	46.57	46.95	-2	12,850	-0.02%
2019/03/15	2	45.20	0	0.00	45.25	2	12,582	0.02%
2019/03/14	1	45.10	1	45.50	45.25	0	12,452	0.00%
2019/03/12	1	45.15	0	0.00	45.00	1	12,423	0.01%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/04	2	44.60	0	0.00	45.15	2	12,921	0.02%
2019/02/26	5	45.45	1	45.50	45.45	4	12,558	0.03%
2019/02/25	0.1	45.40	0	0.00	45.30	0.1	12,239	0.00%
2019/02/21	7	44.99	0	0.00	45.10	7	12,083	0.06%
2019/02/20	5	44.99	1	45.05	45.05	4	12,003	0.03%
2019/02/19	4	44.84	0	0.00	44.85	4	11,846	0.03%
2019/02/15	0	0.00	1	44.50	44.40	-1	11,767	-0.01%
2019/02/14	1	44.50	0	0.00	44.50	1	11,660	0.01%
2019/02/11	1	44.15	0	0.00	44.15	1	11,317	0.01%
2019/01/30	3	44.53	1	44.50	44.55	2	11,181	0.02%
2019/01/29	1	44.65	0	0.00	44.75	1	11,121	0.01%
2019/01/28	1	44.25	1	44.45	44.60	0	10,954	0.00%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/16	4	44.03	0	0.00	44.00	4	10,922	0.04%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/14	6	45.19	0	0.00	45.00	6	10,342	0.06%
2019/01/11	6	46.16	1	46.05	45.95	5	10,140	0.05%
2019/01/10	4	46.71	2	46.75	46.90	2	9,958	0.02%
2019/01/09	0.1	46.95	8	46.93	47.05	-7.9	10,011	-0.08%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/07	2	45.93	0	0.00	45.95	2	10,273	0.02%
2019/01/02	4	46.35	3	47.30	46.10	1	11,063	0.01%
2018/12/28	3	46.60	0	0.00	47.05	3	11,114	0.03%
2018/12/24	0	0.00	1	46.55	46.85	-1	11,927	-0.01%
2018/12/18	7	47.20	0	0.00	47.05	7	12,666	0.06%
2018/12/14	3	47.55	0	0.00	47.45	3	13,129	0.02%
2018/12/13	2	47.95	1	47.85	48.05	1	13,081	0.01%
2018/12/11	2	47.23	0	0.00	47.25	2	13,061	0.02%
2018/12/06	11	48.00	0	0.00	48.00	11	12,897	0.09%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	2	48.70	0	0.00	48.75	2	12,872	0.02%
2018/12/03	0	0.00	1	49.10	49.15	-1	12,840	-0.01%
2018/11/29	2	49.15	0	0.00	48.60	2	12,537	0.02%
2018/11/28	4	49.00	0	0.00	48.85	4	12,400	0.03%
2018/11/27	11	49.21	0	0.00	49.10	11	12,281	0.09%
2018/11/21	0	0.00	1	50.50	50.70	-1	12,268	-0.01%
2018/11/13	0	0.00	23	50.81	51.00	-23	12,510	-0.18%
2018/11/12	0	0.00	1	51.00	50.90	-1	12,588	-0.01%
2018/11/08	0	0.00	7	50.50	50.90	-7	12,772	-0.05%
2018/11/07	0	0.00	10	50.10	50.30	-10	12,670	-0.08%
2018/11/06	0	0.00	11	49.72	49.80	-11	12,719	-0.09%
2018/11/02	2	48.25	0	0.00	48.90	2	12,682	0.02%
2018/10/30	0	0.00	3	47.50	47.50	-3	12,580	-0.02%
2018/10/26	5	46.76	3	47.13	47.10	2	12,485	0.02%
2018/10/25	13	48.24	0	0.00	48.00	13	12,226	0.11%
2018/10/24	20	49.18	0	0.00	49.15	20	12,250	0.16%
2018/10/19	0	0.00	1	50.10	50.20	-1	12,270	-0.01%
2018/10/16	5	49.65	0	0.00	49.70	5	12,337	0.04%
2018/10/15	7	49.91	0	0.00	49.95	7	12,269	0.06%
2018/10/12	1	49.25	1	49.75	50.10	0	12,013	0.00%
2018/10/11	1	49.75	0	0.00	49.65	1	11,865	0.01%
2018/10/05	1	50.50	0	0.00	50.90	1	11,086	0.01%
2018/10/04	1	51.20	0	0.00	51.60	1	10,810	0.01%
2018/10/03	2	52.10	0	0.00	51.80	2	10,746	0.02%
2018/10/01	0	0.00	2	52.30	52.50	-2	10,512	-0.02%
2018/09/27	0	0.00	2	51.40	51.90	-2	10,330	-0.02%
2018/09/21	0	0.00	51	51.17	51.10	-51	10,288	-0.50%
2018/09/14	1	50.00	0	0.00	50.10	1	10,481	0.01%
2018/09/07	17	49.57	0	0.00	49.50	17	11,443	0.15%
2018/08/29	0	0.00	16	50.75	50.90	-16	11,686	-0.14%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	2	50.60	50.70	-2	11,774	-0.02%
2018/08/24	2	49.68	0	0.00	49.85	2	11,640	0.02%
2018/08/20	0	0.00	1	50.00	49.90	-1	12,047	-0.01%
2018/08/16	2	49.63	0	0.00	49.70	2	11,979	0.02%
2018/08/15	3	50.10	1	50.20	50.10	2	11,943	0.02%
2018/08/13	5	50.00	0	0.00	50.10	5	12,264	0.04%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	10	50.90	51.00	-10	13,112	-0.08%
2018/07/31	0	0.00	1	50.70	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	1	50.40	50.40	-1	12,966	-0.01%
2018/07/27	3	50.13	0	0.00	50.20	3	13,116	0.02%
2018/07/26	2	50.00	0	0.00	50.30	2	13,168	0.02%
2018/07/25	1	50.50	0	0.00	50.20	1	13,156	0.01%
2018/07/24	3	50.30	0	0.00	50.30	3	13,149	0.02%
2018/07/18	6	50.63	0	0.00	50.80	6	13,137	0.05%
2018/07/13	1	50.80	1	50.90	51.00	0	13,230	0.00%
2018/07/12	5	50.60	0	0.00	50.70	5	13,283	0.04%
2018/07/05	2	49.45	0	0.00	49.80	2	13,409	0.01%
2018/07/03	5	50.14	0	0.00	50.00	5	13,638	0.04%
2018/06/27	24	50.67	0	0.00	50.50	24	13,279	0.18%
2018/06/26	14	50.97	3	51.00	50.90	11	13,056	0.08%
2018/06/25	2	53.45	0	0.00	53.20	2	12,832	0.02%
2018/06/22	1	53.70	1	53.80	53.70	0	12,586	0.00%
2018/06/21	0	0.00	20	54.10	53.90	-20	12,476	-0.16%
2018/06/20	1	52.90	1	53.60	53.70	0	12,714	0.00%
2018/06/19	5	52.90	6	53.53	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	5	53.70	53.70	-5	12,431	-0.04%
2018/06/14	6	52.98	0	0.00	52.90	6	12,213	0.05%
2018/06/07	0	0.00	6	53.67	54.00	-6	12,354	-0.05%
2018/06/04	0	0.00	1	52.60	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	5	52.00	52.10	-5	12,376	-0.04%
2018/05/30	7	51.89	0	0.00	51.20	7	12,242	0.06%
2018/05/29	5	52.90	1	52.90	52.80	4	12,296	0.03%
2018/05/24	1	53.40	0	0.00	53.50	1	12,646	0.01%
2018/05/18	0	0.00	5	53.00	52.90	-5	12,560	-0.04%
2018/05/17	0	0.00	1	52.60	52.50	-1	12,527	-0.01%
2018/05/16	2	52.00	3	52.13	52.20	-1	12,388	-0.01%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	8	51.60	51.80	-8	12,840	-0.06%
2018/05/03	1	50.80	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	6	51.22	51.30	-6	13,013	-0.05%
2018/04/30	0	0.00	1	50.60	51.00	-1	13,175	-0.01%
2018/04/27	5	50.60	1	50.70	50.80	4	13,174	0.03%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	1	50.40	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	49.90	0	0.00	49.95	1	14,128	0.01%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/10	0	0.00	2	50.85	51.00	-2	14,659	-0.01%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/03/31	0	0.00	1	50.20	50.20	-1	14,579	-0.01%
2018/03/26	2	50.15	0	0.00	50.40	2	14,557	0.01%
2018/03/23	8	50.21	0	0.00	50.30	8	14,657	0.05%
2018/03/21	1	51.80	0	0.00	51.50	1	14,331	0.01%
2018/03/19	2	51.30	0	0.00	51.60	2	14,353	0.01%
2018/03/16	1	51.00	0	0.00	51.70	1	14,383	0.01%
2018/03/13	21	51.69	0	0.00	51.60	21	14,188	0.15%
2018/03/12	0	0.00	2	51.90	51.80	-2	14,194	-0.01%
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/05	1	50.30	0	0.00	50.10	1	15,600	0.01%
2018/03/02	8	51.21	0	0.00	50.80	8	15,494	0.05%
2018/03/01	0	0.00	1	51.80	52.20	-1	15,358	-0.01%
2018/02/26	0	0.00	0.3	52.20	52.20	-0.3	15,360	0.00%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	5	51.10	5	51.80	51.80	0	16,252	0.00%
2018/02/12	0	0.00	7	51.10	51.00	-7	16,782	-0.04%
2018/02/09	12	50.22	10	50.70	50.20	2	16,786	0.01%
2018/02/08	0	0.00	15	50.90	50.60	-15	16,607	-0.09%
2018/02/07	0	0.00	1	50.50	50.20	-1	16,574	-0.01%
2018/02/06	15	49.38	3	49.73	49.20	12	16,301	0.07%
2018/02/05	2	51.95	0	0.00	52.10	2	15,858	0.01%
2018/02/02	5	53.40	0	0.00	53.40	5	15,666	0.03%
2018/01/31	0	0.00	7	53.61	54.20	-7	15,496	-0.05%
2018/01/30	5	53.20	20	53.70	53.10	-15	15,396	-0.10%
2018/01/29	0	0.00	5	54.00	54.00	-5	15,380	-0.03%
2018/01/26	0	0.00	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	5	53.10	0	0.00	53.40	5	15,563	0.03%
2018/01/19	0	0.00	2	53.50	53.90	-2	15,384	-0.01%
2018/01/17	5	54.00	0	0.00	54.20	5	15,074	0.03%
2018/01/15	0	0.00	11	54.05	54.10	-11	14,546	-0.08%
2018/01/11	6	52.90	0	0.00	53.00	6	14,227	0.04%
2018/01/10	0	0.00	24	52.97	53.00	-24	14,236	-0.17%
2018/01/09	0	0.00	2	52.50	52.50	-2	14,055	-0.01%
2018/01/08	0	0.00	1	52.30	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	6	52.00	52.20	-6	13,900	-0.04%
2018/01/03	5	51.40	6	51.47	51.50	-1	13,865	-0.01%
2018/01/02	2	51.00	0	0.00	51.00	2	13,535	0.01%