富邦金 (2881)-德信-中正券商分點個股進出

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
76.9
漲跌
▲0.7
漲幅
+0.92%
成交量
12,623張
產業
上市金融類股
2554人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	0	0.00	1	76.80	76.90	-1	17,282	-0.01%
2024/06/13	2	76.25	0	0.00	76.20	2	17,306	0.01%
2024/06/12	1.3	76.16	0	0.00	76.00	1.3	17,691	0.01%
2024/06/11	0	0.00	5.5	77.33	77.30	-5.5	17,840	-0.03%
2024/06/06	0	0.00	4	75.15	75.20	-4	17,624	-0.02%
2024/05/29	0.5	72.80	0	0.00	72.40	0.5	17,207	0.00%
2024/05/22	1	73.40	4	73.00	73.50	-3	16,921	-0.02%
2024/05/21	4	72.48	15.1	72.80	72.90	-11.1	16,866	-0.07%
2024/05/20	3	73.53	1	73.60	73.80	2	16,774	0.01%
2024/05/17	0	0.00	5.1	74.40	74.60	-5.1	16,753	-0.03%
2024/05/16	0	0.00	27	75.43	73.90	-27	16,559	-0.16%
2024/05/15	2	74.00	2	72.20	73.80	0	16,076	0.00%
2024/05/14	0	0.00	2	71.20	71.20	-2	15,585	-0.01%
2024/05/13	1	71.50	1	71.20	71.50	0	15,535	0.00%
2024/05/10	17	71.55	1	71.40	71.80	16	15,359	0.10%
2024/05/09	0	0.00	3	70.43	69.90	-3	14,925	-0.02%
2024/05/02	0	0.00	1.2	69.18	69.00	-1.2	14,623	-0.01%
2024/04/29	1	69.50	3	69.43	69.40	-2	14,502	-0.01%
2024/04/22	1	66.40	0	0.00	66.20	1	14,818	0.01%
2024/04/19	4.2	65.18	0	0.00	65.00	4.2	14,682	0.03%
2024/04/18	10	66.00	0	0.00	66.30	10	14,312	0.07%
2024/04/17	1.3	65.78	0	0.00	66.00	1.3	14,158	0.01%
2024/04/16	1	65.60	30	65.90	65.70	-29	14,009	-0.21%
2024/04/09	0	0.00	4	69.70	70.00	-4	13,590	-0.03%
2024/04/08	0	0.00	0.3	68.78	68.70	-0.3	13,482	0.00%
2024/04/03	1	68.80	0	0.00	68.60	1	13,479	0.01%
2024/04/02	0.1	69.50	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	0	0.00	0.9	69.50	69.50	-0.9	13,371	-0.01%
2024/03/28	0	0.00	1.3	69.30	69.30	-1.3	13,306	-0.01%
2024/03/25	2	69.10	0	0.00	69.00	2	13,373	0.01%
2024/03/22	10	70.72	0	0.00	69.60	10	13,255	0.08%
2024/03/21	0	0.00	1	70.90	70.70	-1	13,122	-0.01%
2024/03/19	1	69.80	0	0.00	69.80	1	13,945	0.01%
2024/03/18	1	69.40	2	69.40	69.50	-1	13,834	-0.01%
2024/03/15	2	69.65	100	69.80	69.60	-98	13,747	-0.71%
2024/03/14	101	70.50	0	0.00	70.70	101	13,274	0.76%	大買/鉅額交易
2024/03/12	1	69.60	0	0.00	69.70	1	13,025	0.01%
2024/03/11	0	0.00	1	69.40	69.20	-1	12,911	-0.01%
2024/03/08	0	0.00	40	68.93	69.20	-40	12,838	-0.31%
2024/03/06	0	0.00	2	67.50	67.30	-2	12,463	-0.02%
2024/03/04	0	0.00	0	67.40	67.40	0	12,816	0.00%
2024/02/27	1	66.90	0	0.00	66.90	1	12,588	0.01%
2024/02/23	0	0.00	1	66.80	66.60	-1	12,538	-0.01%
2024/02/20	0.4	65.90	0	0.00	66.50	0.4	13,092	0.00%
2024/02/19	0	0.00	1	66.00	66.10	-1	13,089	-0.01%
2024/02/16	0	0.00	3	65.67	65.90	-3	13,316	-0.02%
2024/02/15	2	65.80	8	65.30	65.30	-6	13,218	-0.05%
2024/02/05	1	64.20	1	64.90	64.70	0	12,987	0.00%
2024/02/02	0	0.00	1	64.70	64.90	-1	12,851	-0.01%
2024/01/31	0	0.00	1	64.20	64.50	-1	12,743	-0.01%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/23	0	0.00	1	63.80	63.90	-1	12,652	-0.01%
2024/01/19	0	0.00	3	63.07	63.00	-3	12,624	-0.02%
2024/01/17	4	62.45	0	0.00	62.30	4	12,378	0.03%
2024/01/16	4	63.35	0	0.00	63.20	4	12,011	0.03%
2024/01/12	0	0.00	0.1	64.00	64.10	-0.1	12,266	0.00%
2024/01/10	1	64.10	0	0.00	64.00	1	12,641	0.01%
2024/01/08	1	64.60	1	64.50	64.10	0	12,707	0.00%
2024/01/03	1.2	63.62	0	0.00	63.70	1.2	12,742	0.01%
2024/01/02	8.2	64.20	1	64.30	64.60	7.2	12,604	0.06%
2023/12/29	0	0.00	1	64.70	64.80	-1	12,693	-0.01%
2023/12/26	5	63.94	0	0.00	64.30	5	12,796	0.04%
2023/12/21	0.5	63.50	0	0.00	63.40	0.5	13,057	0.00%
2023/12/20	0.3	64.00	0	0.00	63.60	0.3	13,042	0.00%
2023/12/14	0	0.00	1.1	64.74	65.20	-1.1	12,662	-0.01%
2023/12/13	1	62.90	0	0.00	62.90	1	11,823	0.01%
2023/12/07	0.7	63.04	0	0.00	63.20	0.7	11,888	0.01%
2023/12/04	0	0.00	1	64.50	64.40	-1	11,562	-0.01%
2023/11/30	3	64.00	0.2	63.90	64.40	2.8	11,635	0.02%
2023/11/29	0.5	63.90	0	0.00	63.70	0.5	11,359	0.00%
2023/11/28	1	63.80	0	0.00	63.90	1	11,377	0.01%
2023/11/27	0	0.00	0.3	64.00	63.50	-0.3	11,505	0.00%
2023/11/22	3	64.40	3	64.43	64.60	0	11,573	0.00%
2023/11/21	40	64.70	1.3	64.18	64.90	38.7	11,556	0.33%
2023/11/20	22	63.28	1	63.30	63.50	21	11,121	0.19%
2023/11/17	1	63.40	0	0.00	63.20	1	11,019	0.01%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/13	1	61.50	0	0.00	61.70	1	10,655	0.01%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/07	0	0.00	1	61.30	61.50	-1	11,421	-0.01%
2023/11/02	1.2	60.70	0	0.00	60.90	1.2	11,606	0.01%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/24	2.1	59.96	0	0.00	59.90	2.1	12,831	0.02%
2023/10/23	1	59.70	0	0.00	59.90	1	12,972	0.01%
2023/10/20	4	59.63	0	0.00	60.70	4	12,837	0.03%
2023/10/19	1	61.00	0.2	61.30	61.00	0.9	12,622	0.01%
2023/10/17	1	61.20	0	0.00	61.30	1	12,598	0.01%
2023/10/16	2.4	60.94	0	0.00	61.00	2.4	13,008	0.02%
2023/10/13	2	60.80	0	0.00	60.90	2	13,435	0.01%
2023/10/04	1.2	59.92	0	0.00	59.70	1.2	14,204	0.01%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/10/02	0	0.00	1	60.70	60.80	-1	14,187	-0.01%
2023/09/14	0	0.00	2	62.90	62.90	-2	14,131	-0.01%
2023/09/12	0	0.00	1.4	62.01	62.10	-1.4	14,457	-0.01%
2023/09/11	1	61.70	0	0.00	61.90	1	14,442	0.01%
2023/09/06	1	61.70	0	0.00	61.40	1	14,932	0.01%
2023/09/05	1	62.00	1	61.80	61.80	0	14,867	0.00%
2023/09/04	0	0.00	2	62.20	62.20	-2	15,154	-0.01%
2023/09/01	2	64.65	0	0.00	64.80	2	15,252	0.01%
2023/08/29	1	64.40	0	0.00	64.40	1	15,360	0.01%
2023/08/22	0	0.00	1	62.60	62.80	-1	15,989	-0.01%
2023/08/21	1	63.30	0	0.00	63.10	1	16,090	0.01%
2023/08/18	1	62.30	0	0.00	62.40	1	16,100	0.01%
2023/08/16	1	62.40	0	0.00	62.50	1	16,093	0.01%
2023/08/15	1	63.50	0	0.00	63.50	1	16,282	0.01%
2023/08/14	2	64.25	0	0.00	63.90	2	16,421	0.01%
2023/08/04	2	64.90	0	0.00	64.80	2	16,316	0.01%
2023/08/01	0	0.00	10	65.60	66.50	-10	15,960	-0.06%
2023/07/28	0	0.00	1	65.50	65.40	-1	15,362	-0.01%
2023/07/27	0	0.00	7	65.34	65.50	-7	15,296	-0.05%
2023/07/21	1	63.00	2.2	62.92	63.00	-1.2	15,021	-0.01%
2023/07/19	1.3	65.00	0	0.00	64.80	1.3	14,630	0.01%
2023/07/18	1	65.50	2.3	65.56	65.60	-1.3	14,191	-0.01%
2023/07/17	11	64.71	1	64.50	65.00	10	13,720	0.07%
2023/07/10	3	60.20	0	0.00	60.20	3	12,675	0.02%
2023/06/30	0	0.00	2	61.10	60.80	-2	12,278	-0.02%
2023/06/29	1	61.70	0	0.00	61.30	1	12,180	0.01%
2023/06/26	0.3	61.10	3	60.90	60.80	-2.7	11,997	-0.02%
2023/06/15	0	0.00	1	61.50	61.60	-1	11,954	-0.01%
2023/06/13	0	0.00	1.6	61.30	61.10	-1.6	12,343	-0.01%
2023/06/09	0.2	61.20	0	0.00	61.20	0.2	12,360	0.00%
2023/06/08	1	61.00	0	0.00	60.80	1	12,494	0.01%
2023/06/07	1	61.90	1	61.90	61.80	0	12,352	0.00%
2023/06/05	4	61.75	2	61.80	61.70	2	12,299	0.02%
2023/06/02	0	0.00	1	60.70	60.60	-1	12,012	-0.01%
2023/05/29	1	61.40	0	0.00	61.10	1	11,633	0.01%
2023/05/26	0	0.00	30	60.30	60.50	-30	11,608	-0.26%
2023/05/25	35	60.33	0	0.00	60.40	35	11,589	0.30%
2023/05/23	0	0.00	2.1	61.85	61.40	-2.1	11,496	-0.02%
2023/05/19	10	61.80	60	61.45	61.60	-50	11,470	-0.44%
2023/05/18	5	61.10	0.8	60.70	61.10	4.3	11,160	0.04%
2023/05/17	6	60.17	8	60.00	60.20	-2	10,900	-0.02%
2023/05/16	61	59.70	0	0.00	59.80	61	10,761	0.57%
2023/05/15	0	0.00	115.7	58.84	59.40	-115.7	10,721	-1.08%	大賣/鉅額交易
2023/05/11	1	59.40	0	0.00	59.50	1	10,614	0.01%
2023/05/10	0.8	59.20	0	0.00	59.20	0.8	10,585	0.01%
2023/05/09	0	0.00	1	59.50	59.50	-1	10,632	-0.01%
2023/05/03	0	0.00	0.2	58.60	58.60	-0.2	11,141	0.00%
2023/05/02	1	58.60	0.2	59.00	58.80	0.8	11,425	0.01%
2023/04/26	0	0.00	0.7	57.50	57.80	-0.7	11,935	-0.01%
2023/04/24	0	0.00	5	57.80	58.10	-5	11,882	-0.04%
2023/04/20	0	0.00	1	57.80	57.90	-1	12,097	-0.01%
2023/04/19	0.3	58.70	0	0.00	58.20	0.3	12,308	0.00%
2023/04/17	0	0.00	1	58.30	58.50	-1	12,462	-0.01%
2023/04/14	1	58.60	5	57.50	58.60	-4	12,465	-0.03%
2023/04/11	0	0.00	1	56.70	57.10	-1	12,297	-0.01%
2023/03/31	0	0.00	1	56.60	56.50	-1	12,223	-0.01%
2023/03/29	0	0.00	5	56.80	56.90	-5	12,306	-0.04%
2023/03/28	0.1	56.50	0	0.00	56.50	0.1	12,543	0.00%
2023/03/20	2.1	55.06	0	0.00	55.00	2.1	13,252	0.02%
2023/03/17	2	55.80	0	0.00	55.50	2	13,148	0.02%
2023/03/16	21.9	55.29	0	0.00	55.10	21.9	13,023	0.17%
2023/03/14	1.3	56.72	1	56.70	56.70	0.3	12,817	0.00%
2023/03/13	1	57.40	0	0.00	57.70	1	12,695	0.01%
2023/03/10	0.3	58.48	0.2	58.70	58.30	0.1	12,600	0.00%
2023/03/08	1	59.60	3	59.80	60.00	-2	13,017	-0.02%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	0	0.00	5	59.50	59.50	-5	13,565	-0.04%
2023/03/02	1	58.90	0.8	59.67	59.40	0.2	13,702	0.00%
2023/02/24	0	0.00	2	60.00	60.00	-2	13,752	-0.01%
2023/02/23	1	59.80	0	0.00	59.80	1	13,705	0.01%
2023/02/20	0.9	60.30	0	0.00	60.70	0.9	13,746	0.01%
2023/02/17	1.2	60.26	6	59.90	60.30	-4.8	13,818	-0.04%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/13	2	58.90	0	0.00	59.50	2	14,449	0.01%
2023/02/10	1	58.80	0	0.00	58.90	1	14,442	0.01%
2023/02/08	0	0.00	3	59.30	59.20	-3	14,506	-0.02%
2023/02/06	0	0.00	0.9	59.90	59.40	-0.9	14,380	-0.01%
2023/02/03	1.1	60.08	0	0.00	59.80	1.1	14,258	0.01%
2023/02/02	0	0.00	1	60.50	60.50	-1	14,283	-0.01%
2023/01/30	1	60.70	0	0.00	61.00	1	13,815	0.01%
2023/01/13	0	0.00	0.2	59.20	58.70	-0.2	13,228	0.00%
2023/01/10	0	0.00	3	59.00	59.20	-3	13,552	-0.02%
2023/01/09	0	0.00	31	59.21	59.60	-31	13,546	-0.23%
2022/12/28	0	0.00	0.1	56.80	56.70	-0.1	13,972	0.00%
2022/12/16	0.3	56.70	0	0.00	56.10	0.3	15,360	0.00%
2022/12/15	0.1	57.10	0	0.00	57.30	0.1	15,307	0.00%
2022/12/13	0.2	57.50	1	57.70	57.60	-0.8	15,523	-0.01%
2022/12/12	1.2	55.33	1	55.70	57.50	0.2	15,523	0.00%
2022/12/08	0.5	57.46	0	0.00	57.00	0.5	15,543	0.00%
2022/12/07	0.4	58.45	0.7	58.50	58.20	-0.3	15,569	0.00%
2022/12/06	0.5	58.40	0	0.00	58.40	0.5	15,598	0.00%
2022/12/05	1	59.20	0	0.00	59.20	1	15,665	0.01%
2022/12/02	1	60.40	0	0.00	60.10	1	15,697	0.01%
2022/12/01	30	60.87	0.1	60.60	60.40	29.9	15,818	0.19%
2022/11/30	7	60.63	0	0.00	60.80	7	15,651	0.04%
2022/11/29	0.1	59.20	0	0.00	59.60	0.1	15,187	0.00%
2022/11/24	0	0.00	13	57.58	57.70	-13	14,815	-0.09%
2022/11/21	2.1	55.39	0	0.00	55.50	2.1	14,781	0.01%
2022/11/18	0	0.00	3	55.30	55.30	-3	14,865	-0.02%
2022/11/16	0.1	55.50	0	0.00	55.50	0.1	15,000	0.00%
2022/11/15	0	0.00	1	56.10	56.40	-1	14,972	-0.01%
2022/11/14	10.1	56.00	0.1	55.60	56.30	10	14,896	0.07%
2022/11/11	0	0.00	2	55.20	55.50	-2	14,748	-0.01%
2022/11/01	0	0.00	1	51.90	52.00	-1	14,820	-0.01%
2022/10/31	1.6	51.46	0	0.00	51.00	1.6	15,003	0.01%
2022/10/27	5	51.20	0	0.00	51.10	5	15,265	0.03%
2022/10/26	1	49.95	3	50.52	50.40	-2	15,365	-0.01%
2022/10/25	0	0.00	1	49.80	49.95	-1	15,349	-0.01%
2022/10/20	3	49.28	0	0.00	49.95	3	16,274	0.02%
2022/10/19	3	50.90	0	0.00	50.40	3	16,593	0.02%
2022/10/18	0	0.00	4	49.75	50.50	-4	16,666	-0.02%
2022/10/13	1	48.10	0	0.00	48.15	1	17,060	0.01%
2022/10/12	1	49.85	0	0.00	49.60	1	17,138	0.01%
2022/10/07	0	0.00	1	50.70	50.70	-1	17,483	-0.01%
2022/10/03	2	49.05	2	48.95	48.90	0	18,097	0.00%
2022/09/30	0	0.00	1	49.50	49.90	-1	18,121	-0.01%
2022/09/28	1	51.10	0	0.00	50.10	1	17,904	0.01%
2022/09/27	2	52.30	0	0.00	51.90	2	17,867	0.01%
2022/09/26	0	0.00	3	52.73	52.90	-3	17,813	-0.02%
2022/09/22	0	0.00	1	53.00	54.40	-1	18,087	-0.01%
2022/09/16	1	56.50	0	0.00	56.50	1	17,869	0.01%
2022/09/15	2	57.20	0	0.00	56.80	2	17,757	0.01%
2022/09/14	6	56.80	0	0.00	56.70	6	17,795	0.03%
2022/09/12	1	57.30	0	0.00	57.30	1	18,122	0.01%
2022/09/08	0	0.00	6	56.50	56.50	-6	18,203	-0.03%
2022/09/05	0	0.00	2	56.80	56.60	-2	18,410	-0.01%
2022/09/02	1	56.60	0	0.00	56.60	1	18,653	0.01%
2022/09/01	0.1	56.90	0	0.00	57.10	0.1	18,831	0.00%
2022/08/31	5	57.40	0	0.00	57.40	5	18,843	0.03%
2022/08/30	0	0.00	1	57.40	57.30	-1	18,747	-0.01%
2022/08/29	0.1	57.80	0.6	57.90	57.60	-0.5	18,924	0.00%
2022/08/25	0	0.00	1	58.40	58.30	-1	18,981	-0.01%
2022/08/24	4	58.15	0	0.00	58.30	4	19,096	0.02%
2022/08/23	1	58.50	0	0.00	58.20	1	20,315	0.00%
2022/08/22	0.1	59.00	0	0.00	58.80	0.1	20,608	0.00%
2022/08/18	1	59.90	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0	0.00	3	60.30	60.50	-3	21,624	-0.01%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/11	1	59.70	3	59.93	59.90	-2	22,914	-0.01%
2022/08/10	1	58.20	0	0.00	58.20	1	23,040	0.00%
2022/08/09	5	57.80	0	0.00	57.90	5	23,536	0.02%
2022/08/08	0	0.00	7	56.99	58.10	-7	24,189	-0.03%
2022/08/05	1	56.90	0	0.00	57.00	1	24,727	0.00%
2022/08/04	2	56.00	0	0.00	56.00	2	25,216	0.01%
2022/08/02	1	55.90	0	0.00	56.60	1	25,976	0.00%
2022/07/29	2	56.15	0	0.00	56.10	2	27,374	0.01%
2022/07/28	0	0.00	3	56.10	56.30	-3	27,378	-0.01%
2022/07/27	1	55.20	2	55.10	55.30	-1	27,223	0.00%
2022/07/26	6	59.43	10	59.20	59.20	-4	26,627	-0.02%
2022/07/25	3	58.93	6.7	59.21	59.20	-3.7	26,269	-0.01%
2022/07/21	0	0.00	3	58.50	58.40	-3	26,216	-0.01%
2022/07/20	1	59.10	1	59.40	58.10	0	26,099	0.00%
2022/07/19	2	58.80	0	0.00	58.60	2	26,050	0.01%
2022/07/14	1	58.90	0	0.00	58.30	1	25,586	0.00%
2022/07/13	4	58.70	3	58.53	58.70	1	25,488	0.00%
2022/07/06	3	58.60	0	0.00	58.20	3	24,827	0.01%
2022/07/05	0	0.00	5	60.24	60.30	-5	24,783	-0.02%
2022/07/04	1	58.00	0	0.00	57.90	1	24,607	0.00%
2022/07/01	5	59.30	0	0.00	58.30	5	24,789	0.02%
2022/06/28	3	61.30	0	0.00	61.60	3	24,565	0.01%
2022/06/22	0	0.00	5	61.90	61.70	-5	24,595	-0.02%
2022/06/21	3	62.77	1	62.90	63.20	2	24,682	0.01%
2022/06/20	2	59.90	5	60.88	60.20	-3	24,679	-0.01%
2022/06/17	16	61.01	0	0.00	60.80	16	24,543	0.07%
2022/06/16	0	0.00	1	61.90	61.90	-1	24,428	0.00%
2022/06/15	4	61.90	1	62.10	61.80	3	24,586	0.01%
2022/06/07	0	0.00	1	63.70	63.40	-1	24,563	0.00%
2022/06/06	30	63.90	0	0.00	64.00	30	24,544	0.12%
2022/06/02	0	0.00	30	63.70	63.70	-30	25,130	-0.12%
2022/06/01	20	63.80	0	0.00	63.60	20	25,783	0.08%
2022/05/31	1	63.20	21	63.32	64.10	-20	25,952	-0.08%
2022/05/30	0	0.00	55	63.27	63.20	-55	24,693	-0.22%
2022/05/27	50	60.60	8	60.99	61.30	42	24,505	0.17%
2022/05/26	0	0.00	22	59.90	59.70	-22	24,455	-0.09%
2022/05/25	30	59.63	0	0.00	59.50	30	24,745	0.12%
2022/05/24	20	60.60	0	0.00	60.10	20	24,729	0.08%
2022/05/23	0	0.00	31.1	60.77	60.50	-31.1	24,463	-0.13%
2022/05/20	0	0.00	13	61.86	61.80	-13	24,138	-0.05%
2022/05/19	0	0.00	1	61.70	61.60	-1	23,987	0.00%
2022/05/18	22	63.10	2	64.00	63.70	20	23,626	0.08%
2022/05/17	5	62.58	1	62.00	61.60	4	23,407	0.02%
2022/05/16	10	62.60	1	62.30	62.40	9	23,070	0.04%
2022/05/13	4	63.63	0	0.00	63.50	4	22,557	0.02%
2022/05/12	3.1	64.21	1	63.30	63.30	2.1	22,023	0.01%
2022/05/11	4	66.15	0	0.00	66.20	4	21,432	0.02%
2022/05/10	2	66.95	2	66.60	67.10	0	21,167	0.00%
2022/05/09	0.2	69.10	3.5	68.86	67.80	-3.4	20,607	-0.02%
2022/05/06	5.4	71.21	0.5	71.60	71.30	4.9	20,087	0.02%
2022/05/05	7	74.70	0	0.00	74.50	7	19,489	0.04%
2022/05/03	0	0.00	0.2	74.00	73.70	-0.2	19,964	0.00%
2022/04/27	2	73.41	0	0.00	73.20	2	20,536	0.01%
2022/04/25	0	0.00	1	74.40	74.80	-1	20,531	0.00%
2022/04/20	1	74.10	0	0.00	74.90	1	21,629	0.00%
2022/04/19	1	73.80	0	0.00	73.50	1	22,024	0.00%
2022/04/18	0	0.00	1.1	74.37	73.90	-1.1	23,113	0.00%
2022/04/15	0	0.00	2	75.10	75.10	-2	23,008	-0.01%
2022/04/13	0.2	76.20	0	0.00	76.40	0.2	23,341	0.00%
2022/04/12	1	76.00	0	0.00	75.80	1	23,389	0.00%
2022/04/07	1	76.30	1	77.20	76.00	0	23,325	0.00%
2022/04/01	2	76.90	1	76.80	77.10	1	23,165	0.00%
2022/03/30	0	0.00	4	76.10	76.10	-4	22,906	-0.02%
2022/03/28	0	0.00	3	74.63	75.10	-3	22,732	-0.01%
2022/03/23	1	75.70	3	76.07	75.90	-2	24,044	-0.01%
2022/03/18	1	74.50	0	0.00	74.30	1	23,722	0.00%
2022/03/17	4	74.35	0	0.00	74.80	4	23,610	0.02%
2022/03/16	4	72.80	0	0.00	73.10	4	23,482	0.02%
2022/03/15	0	0.00	24.6	72.56	72.70	-24.6	23,502	-0.10%
2022/03/11	3	72.93	0	0.00	72.70	3	23,716	0.01%
2022/03/10	7	73.87	0	0.00	73.80	7	23,731	0.03%
2022/03/08	4	70.58	0	0.00	70.60	4	23,509	0.02%
2022/03/07	1	71.50	1	71.60	71.70	0	22,942	0.00%
2022/03/04	1	74.70	5	74.70	74.40	-4	22,811	-0.02%
2022/03/02	1	75.70	1	75.20	75.60	0	23,078	0.00%
2022/02/24	0	0.00	1	75.80	75.90	-1	22,426	0.00%
2022/02/22	5	76.40	0	0.00	76.50	5	22,435	0.02%
2022/02/18	2	77.80	0	0.00	77.80	2	23,102	0.01%
2022/02/17	2	78.60	0	0.00	78.20	2	23,247	0.01%
2022/02/16	0	0.00	2	77.20	77.80	-2	23,189	-0.01%
2022/02/15	30	77.40	30.1	76.60	76.60	-0.1	23,115	0.00%
2022/02/11	1	76.80	0	0.00	77.30	1	23,073	0.00%
2022/02/10	2	77.00	0	0.00	77.40	2	23,110	0.01%
2022/02/09	34	76.88	30	77.00	77.10	4	23,163	0.02%
2022/02/08	3	77.03	0	0.00	76.80	3	23,129	0.01%
2022/02/07	1	77.10	5.3	76.75	77.10	-4.3	23,051	-0.02%
2022/01/26	2	75.70	10	75.44	75.60	-8	22,821	-0.04%
2022/01/25	5.1	75.36	4	75.33	75.50	1.1	23,018	0.00%
2022/01/24	1.2	75.53	5.2	76.31	76.50	-4	22,773	-0.02%
2022/01/21	0	0.00	3	76.87	76.70	-3	23,084	-0.01%
2022/01/19	1	79.30	3	79.30	78.80	-2	22,644	-0.01%
2022/01/18	1	79.50	0	0.00	79.40	1	22,617	0.00%
2022/01/17	3	78.90	50	78.70	78.90	-47	22,492	-0.21%
2022/01/14	13.2	80.64	1	80.20	80.40	12.2	22,259	0.05%
2022/01/13	52	80.87	4.4	80.35	81.60	47.6	21,985	0.22%
2022/01/12	6	79.83	9	79.31	80.00	-3	21,365	-0.01%
2022/01/11	17	78.93	8.5	77.98	79.90	8.5	20,931	0.04%
2022/01/07	1	76.50	3	76.20	75.70	-2	19,874	-0.01%
2022/01/06	1	75.30	1	75.60	75.90	0	19,670	0.00%
2022/01/04	1	75.30	1	75.30	75.30	0	19,658	0.00%
2022/01/03	12	75.58	0	0.00	75.30	12	19,625	0.06%
2021/12/30	0	0.00	1	76.40	76.30	-1	19,745	-0.01%
2021/12/29	0	0.00	10	76.40	76.60	-10	19,899	-0.05%
2021/12/28	0	0.00	2	75.85	75.90	-2	19,971	-0.01%
2021/12/27	1	75.20	0	0.00	75.20	1	20,035	0.00%
2021/12/23	0	0.00	10	74.60	74.80	-10	20,499	-0.05%
2021/12/22	3	74.60	0	0.00	74.40	3	20,660	0.01%
2021/12/20	10.3	74.50	0	0.00	74.10	10.3	20,665	0.05%
2021/12/17	0	0.00	0.7	75.00	74.30	-0.7	20,632	0.00%
2021/12/16	0	0.00	11	74.87	74.90	-11	19,329	-0.06%
2021/12/15	1	74.60	0	0.00	74.60	1	19,813	0.01%
2021/12/13	0	76.40	0.1	76.00	75.70	-0.1	20,323	0.00%
2021/12/10	2	75.90	11	76.07	75.90	-9	20,383	-0.04%
2021/12/09	12	75.93	12	75.89	76.00	0	20,596	0.00%
2021/12/08	0	0.00	14	75.42	76.00	-14	21,110	-0.07%
2021/12/07	1	74.90	2	74.50	75.30	-1	20,922	0.00%
2021/12/06	2	74.00	0	0.00	74.10	2	20,895	0.01%
2021/12/03	1	74.10	1	73.90	73.90	0	21,114	0.00%
2021/12/02	2	73.80	0	0.00	73.70	2	21,136	0.01%
2021/12/01	0	0.00	2	74.35	74.10	-2	21,743	-0.01%
2021/11/30	9	73.56	1	73.40	73.10	8	22,098	0.04%
2021/11/29	3	73.43	0	0.00	73.50	3	21,815	0.01%
2021/11/26	5	74.36	1	74.40	74.20	4	21,766	0.02%
2021/11/24	5	74.50	0	0.00	74.40	5	22,013	0.02%
2021/11/23	6	74.35	1	74.90	74.30	5	22,200	0.02%
2021/11/22	10	74.59	0	0.00	74.40	10	22,115	0.05%
2021/11/19	14.5	75.47	0	0.00	74.80	14.5	22,104	0.07%
2021/11/18	5	76.06	10	76.50	76.40	-5	22,093	-0.02%
2021/11/17	2	75.65	4	75.45	76.10	-2	22,097	-0.01%
2021/11/16	7	74.00	0	0.00	74.00	7	21,727	0.03%
2021/11/15	9	74.42	2	74.35	74.00	7	21,793	0.03%
2021/11/11	1	73.10	1	73.00	73.00	0	21,928	0.00%
2021/11/09	4	73.20	1	73.10	73.10	3	21,976	0.01%
2021/11/05	11	72.29	0	0.00	72.50	11	22,472	0.05%
2021/11/04	6	72.90	0	0.00	72.50	6	22,426	0.03%
2021/11/03	2	72.45	0.4	72.70	72.70	1.6	22,518	0.01%
2021/11/02	2.3	72.56	1.4	72.78	72.60	0.9	22,465	0.00%
2021/11/01	2	73.10	4.3	73.36	73.10	-2.3	22,134	-0.01%
2021/10/29	53.8	73.50	7	73.51	73.60	46.8	21,917	0.21%
2021/10/28	3	74.70	0	0.00	74.50	3	21,354	0.01%
2021/10/22	1	74.10	0	0.00	74.10	1	22,412	0.00%
2021/10/21	0	0.00	57	74.76	74.80	-57	22,994	-0.25%
2021/10/20	0.5	75.00	0	0.00	74.30	0.5	23,928	0.00%
2021/10/19	0.5	75.20	0	0.00	74.80	0.5	24,513	0.00%
2021/10/18	0	0.00	2	75.40	75.10	-2	25,018	-0.01%
2021/10/13	0	0.00	20	74.50	74.50	-20	26,599	-0.08%
2021/10/12	2	74.60	0	0.00	74.80	2	27,409	0.01%
2021/10/07	2	75.70	1.2	76.01	75.50	0.9	28,192	0.00%
2021/10/06	1	73.80	2.1	74.34	74.70	-1.1	28,474	0.00%
2021/10/05	1	73.00	0	0.00	73.80	1	29,237	0.00%
2021/10/01	0.2	75.30	6	74.93	75.40	-5.9	29,267	-0.02%
2021/09/27	1	78.10	0	0.00	77.70	1	28,897	0.00%
2021/09/24	1	77.50	1	77.30	77.50	0	28,910	0.00%
2021/09/23	0	0.00	0.8	77.94	77.40	-0.8	29,021	0.00%
2021/09/22	22	76.76	0	0.00	77.10	22	29,044	0.08%
2021/09/17	4	79.40	0	0.00	78.80	4	28,590	0.01%
2021/09/16	7	81.13	0	0.00	80.70	7	28,189	0.02%
2021/09/15	2	80.85	0	0.00	81.40	2	28,051	0.01%
2021/09/14	8	81.48	6	81.00	80.80	2	27,943	0.01%
2021/09/13	1	78.70	2	81.45	81.40	-1	27,843	0.00%
2021/09/10	2	77.60	2	77.55	77.60	0	27,755	0.00%
2021/09/09	1.1	76.73	1	77.00	77.40	0.1	28,035	0.00%
2021/09/08	2	77.00	0	0.00	77.40	2	27,917	0.01%
2021/09/07	0	0.00	37	78.05	78.10	-37	27,716	-0.13%
2021/09/06	36	77.76	14	77.75	77.20	22	27,656	0.08%
2021/09/03	12	84.48	16	83.93	84.80	-4	27,059	-0.01%
2021/09/02	2	83.40	11	83.08	82.70	-9	26,702	-0.03%
2021/09/01	3	84.20	0	0.00	84.20	3	26,371	0.01%
2021/08/31	2	84.05	13	84.25	85.00	-11	26,181	-0.04%
2021/08/30	1	84.20	27	84.03	84.80	-26	25,889	-0.10%
2021/08/27	9	82.40	39	83.17	83.50	-30	25,694	-0.12%
2021/08/26	8	80.48	6	80.75	81.30	2	25,664	0.01%
2021/08/25	9	80.74	3	80.60	80.80	6	25,798	0.02%
2021/08/24	2	79.80	6	79.47	80.40	-4	25,725	-0.02%
2021/08/23	8	78.39	2	78.30	79.00	6	25,584	0.02%
2021/08/20	2	77.20	2	76.40	76.50	0	25,472	0.00%
2021/08/19	3	77.50	7	77.00	77.00	-4	26,040	-0.02%
2021/08/18	2	77.80	0	0.00	78.00	2	25,902	0.01%
2021/08/17	0	0.00	6	77.65	78.20	-6	26,016	-0.02%
2021/08/16	6	76.62	0	0.00	76.50	6	25,957	0.02%
2021/08/13	1	78.70	0.2	78.20	78.10	0.8	26,571	0.00%
2021/08/12	11	79.44	0	0.00	78.80	11	26,794	0.04%
2021/08/11	3	78.90	12	78.53	79.20	-9	27,129	-0.03%
2021/08/10	0	0.00	1	76.00	76.00	-1	27,455	0.00%
2021/08/09	0.1	76.10	0	0.00	76.10	0.1	28,302	0.00%
2021/08/06	3	75.90	0	0.00	76.00	3	28,733	0.01%
2021/08/04	0	0.00	4	76.40	76.30	-4	31,868	-0.01%
2021/08/03	4	76.20	0	0.00	76.40	4	33,264	0.01%
2021/08/02	4	75.38	0	0.00	76.50	4	34,382	0.01%
2021/07/30	1.1	75.38	1	75.00	75.00	0.1	34,549	0.00%
2021/07/29	8	76.03	31	75.87	75.80	-23	34,671	-0.07%
2021/07/28	32	75.30	0	0.00	75.60	32	35,189	0.09%
2021/07/27	5.1	76.53	36	76.51	76.40	-30.9	35,754	-0.09%
2021/07/26	43	79.15	114	80.16	78.50	-71	36,651	-0.19%	大賣/
2021/07/23	5	83.98	19.1	84.36	85.00	-14.1	35,783	-0.04%
2021/07/22	4	83.80	11	83.69	84.10	-7	35,413	-0.02%
2021/07/21	1	81.70	0	0.00	81.80	1	35,067	0.00%
2021/07/20	0	0.00	4	81.33	81.50	-4	35,157	-0.01%
2021/07/19	108	83.64	6	84.52	83.00	102	34,832	0.29%	大買/鉅額交易
2021/07/16	51	80.87	35	81.18	82.90	16	34,503	0.05%
2021/07/15	3	79.47	52	79.16	79.50	-49	33,951	-0.14%
2021/07/14	37	77.61	19	77.57	78.10	18	33,901	0.05%
2021/07/13	7.6	76.94	1	77.50	76.20	6.6	33,916	0.02%
2021/07/12	61	76.67	15	76.91	76.10	46	33,786	0.14%
2021/07/09	6	74.17	1	74.40	74.20	5	33,694	0.01%
2021/07/08	2	74.10	7	74.41	74.80	-5	33,692	-0.01%
2021/07/07	8	73.85	5	73.90	74.00	3	33,896	0.01%
2021/07/06	1	74.20	0	0.00	73.70	1	34,220	0.00%
2021/07/05	2	73.90	20	73.20	73.90	-18	34,315	-0.05%
2021/06/29	20	72.53	50	72.30	72.60	-30	35,045	-0.09%
2021/06/25	0	0.00	5	72.98	72.90	-5	35,800	-0.01%
2021/06/23	3	71.80	0	0.00	71.80	3	36,140	0.01%
2021/06/22	0	0.00	1	70.50	70.70	-1	36,335	0.00%
2021/06/21	19	69.96	0	0.00	70.00	19	36,352	0.05%
2021/06/18	5	71.62	0	0.00	71.30	5	36,089	0.01%
2021/06/17	1	72.00	0	0.00	72.30	1	35,879	0.00%
2021/06/16	3	72.60	0	0.00	72.60	3	36,428	0.01%
2021/06/15	2	73.10	0	0.00	73.00	2	36,476	0.01%
2021/06/10	1	73.80	0	0.00	73.80	1	36,729	0.00%
2021/06/09	3	73.20	3	73.13	72.90	0	37,125	0.00%
2021/06/07	2	72.50	10	73.18	73.20	-8	38,854	-0.02%
2021/06/04	2	72.80	11	72.64	72.90	-9	39,203	-0.02%
2021/06/03	30	73.50	2	74.00	73.60	28	39,914	0.07%
2021/06/02	0	0.00	2	73.50	74.50	-2	40,087	0.00%
2021/06/01	23	72.93	1	72.30	73.00	22	39,920	0.06%
2021/05/31	21	72.10	20	72.50	72.30	1	40,115	0.00%
2021/05/28	0	0.00	1	72.00	72.00	-1	40,194	0.00%
2021/05/27	1	70.40	0	0.00	71.60	1	40,267	0.00%
2021/05/26	0	0.00	3	71.20	71.60	-3	40,456	-0.01%
2021/05/25	0	0.00	2	71.90	71.90	-2	41,177	0.00%
2021/05/24	0	0.00	2	71.75	72.00	-2	41,309	0.00%
2021/05/21	6	72.45	16	75.34	72.00	-10	41,400	-0.02%
2021/05/20	13	69.65	1	70.90	70.20	12	40,820	0.03%
2021/05/19	65	71.52	63	70.52	70.60	2	40,702	0.00%
2021/05/18	3	68.73	5	70.20	71.40	-2	40,660	0.00%
2021/05/17	2	66.45	53	66.18	65.60	-51	40,601	-0.13%
2021/05/14	0	0.00	20	69.00	69.60	-20	39,774	-0.05%
2021/05/13	68	68.80	0	0.00	68.60	68	39,246	0.17%
2021/05/12	23	71.44	14	71.64	70.00	9	38,421	0.02%
2021/05/11	5.1	74.90	71	75.72	74.80	-65.9	36,694	-0.18%
2021/05/10	14	74.44	8.2	75.58	76.60	5.8	35,260	0.02%
2021/05/07	12	70.76	2	70.55	70.80	10	34,384	0.03%
2021/05/06	14	69.80	2	69.60	69.60	12	34,193	0.04%
2021/05/05	2	68.65	3.1	69.95	69.50	-1.1	33,736	0.00%
2021/05/04	11	68.15	12	67.19	67.40	-1	33,156	0.00%
2021/05/03	20	69.85	8	69.90	68.80	12	32,463	0.04%
2021/04/28	3	65.13	0	0.00	65.10	3	30,854	0.01%
2021/04/26	2	63.80	2	63.80	64.10	0	30,536	0.00%
2021/04/23	0	0.00	3	61.60	61.30	-3	30,234	-0.01%
2021/04/22	3	61.07	2	61.40	61.10	1	30,326	0.00%
2021/04/21	3	61.40	2	61.30	61.40	1	30,017	0.00%
2021/04/20	2	61.60	5	61.26	61.80	-3	30,043	-0.01%
2021/04/19	2	60.75	1	61.00	61.80	1	30,178	0.00%
2021/04/16	0	0.00	3	59.40	60.00	-3	30,110	-0.01%
2021/04/15	10	58.83	82	58.02	60.00	-72	30,284	-0.24%
2021/04/14	7	57.34	0	0.00	57.10	7	29,598	0.02%
2021/04/13	11	58.42	4	58.05	57.80	7	29,559	0.02%
2021/04/12	2	57.70	3	57.80	58.00	-1	29,197	0.00%
2021/04/09	1	56.50	1	56.30	56.40	0	28,971	0.00%
2021/04/08	8	57.00	10	56.90	56.90	-2	28,985	-0.01%
2021/04/07	1	57.00	0	0.00	57.50	1	29,180	0.00%
2021/04/06	5	57.44	0	0.00	57.30	5	28,913	0.02%
2021/04/01	20	57.60	20	57.80	57.80	0	28,624	0.00%
2021/03/31	63	56.81	1	57.00	56.80	62	28,086	0.22%
2021/03/30	1	56.40	3	56.23	56.80	-2	27,757	-0.01%
2021/03/29	0	0.00	1	55.80	55.90	-1	27,361	0.00%
2021/03/26	1	55.60	0	0.00	55.50	1	27,328	0.00%
2021/03/25	1	55.10	2	55.15	55.30	-1	27,357	0.00%
2021/03/24	4	54.23	7	54.53	54.40	-3	27,212	-0.01%
2021/03/22	0	0.00	11	53.70	53.90	-11	26,920	-0.04%
2021/03/19	5	53.36	0	0.00	53.70	5	27,234	0.02%
2021/03/18	0	0.00	41	54.30	54.40	-41	26,995	-0.15%
2021/03/17	49	55.06	1	54.80	54.50	48	27,457	0.17%
2021/03/16	1	55.20	0	0.00	55.40	1	27,420	0.00%
2021/03/15	14	55.64	121	55.48	55.50	-107	27,388	-0.39%	大賣/鉅額交易
2021/03/12	71	55.31	5	54.78	54.90	66	27,099	0.24%
2021/03/11	7	56.10	6	55.28	55.40	1	26,922	0.00%
2021/03/10	2	53.70	6	53.70	54.00	-4	25,773	-0.02%
2021/03/09	2	53.50	6	53.45	53.70	-4	25,454	-0.02%
2021/03/08	1	52.30	3	52.23	52.10	-2	24,877	-0.01%
2021/03/05	1	50.60	0	0.00	50.80	1	24,534	0.00%
2021/03/03	0	0.00	18	51.00	51.00	-18	25,089	-0.07%
2021/03/02	6	50.17	5	51.04	50.10	1	24,982	0.00%
2021/02/26	22	51.48	19	51.04	49.90	3	24,694	0.01%
2021/02/25	26	51.78	14	51.20	51.70	12	23,847	0.05%
2021/02/24	24	50.00	3	50.10	50.00	21	23,128	0.09%
2021/02/23	17	49.32	2	49.45	49.75	15	22,937	0.07%
2021/02/22	0	0.00	3	49.28	48.95	-3	22,702	-0.01%
2021/02/19	0	0.00	10	49.00	49.10	-10	22,644	-0.04%
2021/02/18	15	49.54	4	49.53	49.20	11	22,724	0.05%
2021/02/17	7	49.01	22	48.47	48.90	-15	22,516	-0.07%
2021/02/04	4	47.21	0	0.00	47.10	4	22,053	0.02%
2021/02/03	4	46.90	1	47.30	47.60	3	22,835	0.01%
2021/02/02	1	47.35	17	47.33	47.25	-16	22,979	-0.07%
2021/02/01	0	0.00	2	45.85	45.95	-2	22,665	-0.01%
2021/01/29	22	45.92	2	45.75	45.55	20	22,644	0.09%
2021/01/28	1	46.00	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	12	46.86	46.80	-12	22,191	-0.05%
2021/01/26	16	46.61	0	0.00	46.50	16	22,119	0.07%
2021/01/25	0	0.00	1	47.20	47.40	-1	21,928	0.00%
2021/01/22	1	46.30	0	0.00	46.25	1	21,726	0.00%
2021/01/21	1	46.55	0	0.00	46.20	1	21,634	0.00%
2021/01/20	6	46.90	2	46.75	46.20	4	21,583	0.02%
2021/01/18	0	0.00	1	46.80	46.95	-1	21,305	0.00%
2021/01/15	1	48.45	12	48.31	47.60	-11	21,046	-0.05%
2021/01/14	0	0.00	3	48.42	48.45	-3	20,910	-0.01%
2021/01/13	2	48.00	0	0.00	48.30	2	20,703	0.01%
2021/01/12	1	47.70	2	47.60	47.75	-1	20,349	0.00%
2021/01/11	3	47.57	1	46.95	47.40	2	19,832	0.01%
2021/01/08	9	46.86	6	46.84	47.45	3	19,420	0.02%
2021/01/05	10	46.00	0	0.00	46.35	10	18,643	0.05%
2021/01/04	1	46.30	4	46.24	46.25	-3	18,599	-0.02%
2020/12/30	3	46.72	3	45.97	46.90	0	18,315	0.00%
2020/12/28	0	0.00	2	45.35	45.55	-2	18,096	-0.01%
2020/12/25	2	45.48	0	0.00	45.50	2	18,122	0.01%
2020/12/24	1	45.80	3	45.90	45.55	-2	18,141	-0.01%
2020/12/23	5	44.52	0	0.00	44.80	5	17,948	0.03%
2020/12/22	1	45.25	0	0.00	44.90	1	17,960	0.01%
2020/12/21	10	45.54	0	0.00	45.50	10	18,211	0.05%
2020/12/18	2	46.13	0	0.00	46.00	2	18,064	0.01%
2020/12/17	0	0.00	2	46.20	46.20	-2	17,979	-0.01%
2020/12/16	3	46.22	10	46.35	46.35	-7	18,050	-0.04%
2020/12/15	3	45.55	6	46.40	45.85	-3	18,040	-0.02%
2020/12/11	6	47.55	0	0.00	47.20	6	17,326	0.03%
2020/12/10	0	0.00	8	45.36	45.65	-8	16,697	-0.05%
2020/12/09	0	0.00	12	44.98	45.10	-12	16,532	-0.07%
2020/12/08	6	45.05	2	45.10	45.40	4	16,584	0.02%
2020/12/07	10	45.55	2	45.45	45.60	8	16,494	0.05%
2020/12/02	0	0.00	1	44.45	44.55	-1	15,890	-0.01%
2020/12/01	2	44.60	0	0.00	44.80	2	15,675	0.01%
2020/11/30	1	44.85	0	0.00	44.30	1	15,570	0.01%
2020/11/27	0	0.00	1	45.45	45.65	-1	14,834	-0.01%
2020/11/26	0	0.00	31	45.65	45.60	-31	14,746	-0.21%
2020/11/25	2	45.30	2	45.25	45.15	0	14,672	0.00%
2020/11/24	1	45.00	0	0.00	44.95	1	14,637	0.01%
2020/11/23	0	0.00	7	45.34	45.50	-7	14,581	-0.05%
2020/11/17	32	45.40	1	45.70	45.55	31	14,877	0.21%
2020/11/13	7	45.33	0	0.00	45.30	7	14,784	0.05%
2020/11/12	3	45.30	0	0.00	45.20	3	14,647	0.02%
2020/11/11	6	45.07	43	44.96	45.55	-37	14,376	-0.26%
2020/11/10	0	0.00	4	43.38	43.60	-4	13,554	-0.03%
2020/11/09	0	0.00	2	42.80	42.70	-2	13,328	-0.02%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/02	0	0.00	1	41.15	41.45	-1	13,664	-0.01%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/28	1	41.35	0	0.00	41.35	1	13,517	0.01%
2020/10/22	0	0.00	1	41.50	41.50	-1	13,769	-0.01%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/12	2	41.35	0	0.00	41.45	2	13,601	0.01%
2020/10/08	0	0.00	1	41.20	41.05	-1	13,607	-0.01%
2020/10/06	0	0.00	2	41.45	41.50	-2	13,534	-0.01%
2020/09/28	0	0.00	11	41.05	41.30	-11	13,654	-0.08%
2020/09/25	1	40.80	0	0.00	40.80	1	13,727	0.01%
2020/09/24	0	0.00	1	40.50	40.60	-1	13,700	-0.01%
2020/09/21	2	42.85	0	0.00	42.40	2	13,295	0.02%
2020/09/14	1	43.65	0	0.00	43.65	1	13,087	0.01%
2020/09/11	1	43.45	0	0.00	43.45	1	13,010	0.01%
2020/09/03	3	42.35	0	0.00	42.75	3	13,311	0.02%
2020/09/02	3	42.40	0	0.00	42.20	3	13,346	0.02%
2020/08/26	0	0.00	1	43.70	43.40	-1	13,235	-0.01%
2020/08/25	1	43.40	0	0.00	43.40	1	13,156	0.01%
2020/08/17	2	42.40	1	42.30	42.50	1	12,560	0.01%
2020/08/12	2	41.80	0	0.00	41.85	2	12,773	0.02%
2020/08/10	0	0.00	2	41.70	41.75	-2	12,546	-0.02%
2020/08/03	0	0.00	1	41.60	41.25	-1	12,627	-0.01%
2020/07/29	0	0.00	2	42.55	41.80	-2	12,418	-0.02%
2020/07/27	2	41.80	4	42.00	41.80	-2	12,746	-0.02%
2020/07/23	3	42.72	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	6	43.00	43.10	-6	12,889	-0.05%
2020/07/20	1	42.65	0	0.00	42.65	1	12,732	0.01%
2020/07/14	2	42.95	2	42.80	42.70	0	13,170	0.00%
2020/07/13	0	0.00	2	42.90	43.00	-2	13,365	-0.01%
2020/07/10	0	0.00	3	42.60	42.40	-3	13,490	-0.02%
2020/07/09	0	0.00	3	43.80	42.80	-3	13,702	-0.02%
2020/07/07	0	0.00	1	43.10	43.30	-1	13,722	-0.01%
2020/07/06	4	43.24	1	43.25	43.30	3	13,742	0.02%
2020/07/03	1	43.00	0	0.00	42.80	1	13,867	0.01%
2020/07/02	2	42.35	3	42.27	42.10	-1	14,007	-0.01%
2020/06/30	1	43.90	0	0.00	43.90	1	14,307	0.01%
2020/06/29	3	43.65	2	43.70	43.80	1	14,241	0.01%
2020/06/24	2	44.05	0	0.00	44.15	2	14,247	0.01%
2020/06/23	0	0.00	5	43.50	44.00	-5	14,476	-0.03%
2020/06/18	0	0.00	1	43.80	43.85	-1	14,934	-0.01%
2020/06/16	1	44.15	0	0.00	44.10	1	15,493	0.01%
2020/06/10	0	0.00	2	44.75	44.60	-2	17,044	-0.01%
2020/06/09	0	0.00	3	43.90	44.00	-3	17,833	-0.02%
2020/05/26	0	0.00	3	42.55	42.45	-3	18,940	-0.02%
2020/05/19	1	42.00	6	42.00	42.00	-5	18,690	-0.03%
2020/05/14	5	40.60	0	0.00	40.55	5	18,263	0.03%
2020/05/13	0	0.00	5	40.85	40.95	-5	18,156	-0.03%
2020/05/12	5	41.24	0	0.00	41.20	5	18,167	0.03%
2020/05/08	0	0.00	5	40.95	40.65	-5	18,241	-0.03%
2020/05/07	2	40.60	0	0.00	40.50	2	18,279	0.01%
2020/05/05	0	0.00	1	40.90	40.65	-1	18,380	-0.01%
2020/04/30	0	0.00	1	42.00	42.30	-1	18,225	-0.01%
2020/04/22	5	38.50	0	0.00	39.45	5	18,721	0.03%
2020/04/20	13	40.39	0	0.00	40.10	13	18,566	0.07%
2020/04/15	1	40.70	1	41.10	41.05	0	18,295	0.00%
2020/04/14	4	39.85	5	40.40	40.65	-1	18,190	-0.01%
2020/04/13	3	39.75	0	0.00	39.50	3	18,003	0.02%
2020/04/10	1	39.25	2	38.95	39.20	-1	17,881	-0.01%
2020/04/09	1	38.20	0	0.00	38.20	1	17,767	0.01%
2020/04/08	5	38.05	1	37.70	37.95	4	17,642	0.02%
2020/04/07	1	37.65	0	0.00	37.25	1	17,403	0.01%
2020/04/06	1	36.95	2	36.90	37.30	-1	17,181	-0.01%
2020/03/30	7	37.81	4	37.89	37.90	3	16,494	0.02%
2020/03/27	0	0.00	2	38.28	38.30	-2	16,359	-0.01%
2020/03/25	1	37.30	2	37.10	37.10	-1	16,112	-0.01%
2020/03/24	0	0.00	3	36.75	36.25	-3	15,922	-0.02%
2020/03/19	2	35.08	0	0.00	34.85	2	15,428	0.01%
2020/03/18	3	36.85	0	0.00	36.85	3	15,332	0.02%
2020/03/17	0	0.00	16	37.45	37.35	-16	15,127	-0.11%
2020/03/16	4	38.51	5	38.80	38.05	-1	14,810	-0.01%
2020/03/13	2	38.30	4	38.28	39.65	-2	14,425	-0.01%
2020/03/12	1	41.10	12	41.03	40.50	-11	13,472	-0.08%
2020/03/11	31	42.35	26	42.40	42.15	5	13,056	0.04%
2020/03/10	5	42.55	0	0.00	42.35	5	13,022	0.04%
2020/03/09	0	42.55	0	0.00	42.35	0	12,848	0.00%
2020/03/06	1	44.80	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	1	45.00	45.15	-1	12,347	-0.01%
2020/03/03	5	44.20	0	0.00	44.15	5	12,548	0.04%
2020/03/02	2	44.15	20	43.80	43.95	-18	12,678	-0.14%
2020/02/27	0	0.00	1	44.45	44.45	-1	13,147	-0.01%
2020/02/25	16	44.90	1	44.75	44.95	15	13,301	0.11%
2020/02/24	0	0.00	15	44.90	45.00	-15	13,338	-0.11%
2020/02/20	5	46.08	0	0.00	46.10	5	13,321	0.04%
2020/02/14	0	0.00	2	46.00	46.15	-2	13,329	-0.02%
2020/02/07	2	45.40	1	45.30	45.40	1	14,026	0.01%
2020/02/03	5	44.20	0	0.00	44.15	5	13,979	0.04%
2020/01/30	0	0.00	1	44.80	45.00	-1	13,719	-0.01%
2020/01/20	0	0.00	2	47.05	47.10	-2	13,126	-0.02%
2020/01/17	1	47.15	1	47.05	47.15	0	13,064	0.00%
2020/01/15	0	0.00	5	47.00	46.80	-5	12,907	-0.04%
2020/01/14	1	47.00	0	0.00	47.00	1	12,838	0.01%
2020/01/13	0	0.00	1	46.80	46.80	-1	12,734	-0.01%
2020/01/09	0	0.00	6	46.00	46.00	-6	12,608	-0.05%
2020/01/06	0	0.00	0.4	46.35	46.40	-0.4	12,563	0.00%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/26	0	0.00	1	46.45	46.50	-1	12,435	-0.01%
2019/12/25	1.4	46.44	0	0.00	46.45	1.4	12,509	0.01%
2019/12/24	1	46.55	0	0.00	46.50	1	12,542	0.01%
2019/12/23	1	46.40	1	46.55	46.65	0	12,613	0.00%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	2	46.58	46.75	-2	12,459	-0.02%
2019/12/17	2	46.28	1	46.40	46.50	1	12,454	0.01%
2019/12/16	1	47.10	0	0.00	46.60	1	12,268	0.01%
2019/12/13	23	47.08	19.6	46.79	47.15	3.4	12,136	0.03%
2019/12/12	0	0.00	2	46.00	46.05	-2	11,685	-0.02%
2019/12/11	1	46.00	1	46.10	45.95	0	11,598	0.00%
2019/12/09	0	0.00	10	45.30	45.45	-10	11,404	-0.09%
2019/12/05	0	0.00	1	45.35	45.50	-1	11,663	-0.01%
2019/12/02	0	0.00	1	44.70	44.80	-1	11,513	-0.01%
2019/11/29	1	45.05	0	0.00	44.80	1	11,431	0.01%
2019/11/27	0	0.00	1	45.75	45.85	-1	11,107	-0.01%
2019/11/26	3	46.35	10	46.19	46.00	-7	10,945	-0.06%
2019/11/25	3	45.75	4	45.99	46.10	-1	10,286	-0.01%
2019/11/21	0	0.00	1	45.00	45.05	-1	10,041	-0.01%
2019/11/18	0	0.00	15	45.30	45.60	-15	9,831	-0.15%
2019/11/14	100	45.10	1	45.30	45.10	99	9,986	0.99%
2019/11/12	52	45.60	1	45.40	45.55	51	10,259	0.50%
2019/11/08	6	45.52	7	45.50	45.60	-1	10,236	-0.01%
2019/11/07	1	45.50	0	0.00	45.50	1	10,148	0.01%
2019/11/06	6	45.57	1	45.95	45.85	5	9,873	0.05%
2019/11/05	12	45.01	1	44.95	44.95	11	9,380	0.12%
2019/11/01	10	44.55	0	0.00	44.55	10	9,445	0.11%
2019/10/31	0	0.00	28	44.79	44.55	-28	9,553	-0.29%
2019/10/29	0	0.00	1	45.45	45.45	-1	9,564	-0.01%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	2	45.20	0	0.00	45.25	2	9,499	0.02%
2019/10/14	1	44.80	1	44.75	44.80	0	9,512	0.00%
2019/10/09	25	44.42	0	0.00	43.90	25	9,473	0.26%
2019/10/08	0	0.00	1	44.70	44.30	-1	9,457	-0.01%
2019/10/03	60	44.05	1	44.15	44.10	59	9,476	0.62%
2019/09/27	0	0.00	1	44.65	44.55	-1	9,708	-0.01%
2019/09/25	0	0.00	15	44.55	44.40	-15	10,268	-0.15%
2019/09/24	10	44.90	0	0.00	45.00	10	10,405	0.10%
2019/09/23	5	44.90	0	0.00	44.85	5	10,504	0.05%
2019/09/19	0	0.00	15	45.20	45.20	-15	10,757	-0.14%
2019/09/18	5	45.35	1	45.35	45.60	4	10,735	0.04%
2019/09/17	0	0.00	5	45.05	45.55	-5	10,693	-0.05%
2019/09/06	3	44.00	0	0.00	44.00	3	10,567	0.03%
2019/09/03	5	43.55	0	0.00	43.25	5	10,585	0.05%
2019/08/29	1	43.15	0	0.00	43.15	1	10,797	0.01%
2019/08/27	0	0.00	1	43.25	43.50	-1	10,851	-0.01%
2019/08/26	1	42.95	1	42.95	43.00	0	10,789	0.00%
2019/08/16	6	42.35	0	0.00	43.15	6	11,048	0.05%
2019/08/15	1	41.90	10	41.75	41.90	-9	10,942	-0.08%
2019/08/14	12	42.46	0	0.00	42.05	12	11,055	0.11%
2019/08/13	2	42.35	0	0.00	42.30	2	11,116	0.02%
2019/08/08	0	0.00	1	41.80	41.90	-1	11,569	-0.01%
2019/08/02	0	0.00	1	42.40	42.35	-1	11,942	-0.01%
2019/07/31	5	43.40	0	0.00	43.20	5	12,042	0.04%
2019/07/30	0	0.00	11	43.58	43.50	-11	11,991	-0.09%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/23	3	43.65	0	0.00	43.55	3	12,576	0.02%
2019/07/19	2	43.50	0	0.00	43.50	2	12,593	0.02%
2019/07/18	0	0.00	2	43.40	43.45	-2	12,590	-0.02%
2019/07/16	5	43.90	0	0.00	44.00	5	12,466	0.04%
2019/07/15	5	43.90	4	43.91	43.85	1	12,428	0.01%
2019/07/09	3	43.98	0	0.00	44.05	3	13,055	0.02%
2019/07/08	5	44.12	2	44.15	44.20	3	13,061	0.02%
2019/07/05	5	44.22	1	44.25	44.30	4	13,178	0.03%
2019/07/04	25	44.40	3	44.57	44.35	22	13,236	0.17%
2019/07/03	5	46.00	8	46.00	46.10	-3	13,177	-0.02%
2019/07/02	5	46.10	0	0.00	46.25	5	13,031	0.04%
2019/07/01	6	46.01	6.1	46.22	46.25	-0.1	12,781	0.00%
2019/06/28	9	45.81	0	0.00	45.85	9	12,611	0.07%
2019/06/26	1	45.25	0	0.00	45.40	1	12,505	0.01%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/20	0	0.00	1	44.90	44.65	-1	12,612	-0.01%
2019/06/19	1	44.55	8	44.67	44.80	-7	12,755	-0.05%
2019/06/18	2	44.23	3	44.35	44.50	-1	12,656	-0.01%
2019/06/17	2	44.23	0	0.00	44.10	2	12,868	0.02%
2019/06/14	6	43.40	0	0.00	43.55	6	13,091	0.05%
2019/06/12	0	0.00	1	44.00	44.35	-1	13,250	-0.01%
2019/06/11	0	0.00	1	44.25	44.45	-1	13,372	-0.01%
2019/06/10	1	43.75	0	0.00	44.15	1	13,370	0.01%
2019/06/04	0	0.00	2	43.80	43.90	-2	13,470	-0.01%
2019/06/03	1	43.60	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	2	43.05	43.25	-2	13,432	-0.01%
2019/05/28	5	42.50	0.5	42.40	42.30	4.5	13,740	0.03%
2019/05/27	0.1	42.40	0	0.00	42.30	0.1	13,665	0.00%
2019/05/23	3	42.60	0	0.00	42.50	3	13,755	0.02%
2019/05/22	0	0.00	1	42.50	42.50	-1	13,835	-0.01%
2019/05/20	1	42.05	0	0.00	41.90	1	13,733	0.01%
2019/05/17	1	42.15	0	0.00	41.90	1	13,636	0.01%
2019/05/16	3	42.47	1	42.15	42.00	2	13,498	0.01%
2019/05/15	1	43.30	0	0.00	43.25	1	13,362	0.01%
2019/05/14	5	43.10	0	0.00	43.15	5	13,373	0.04%
2019/05/13	4	44.00	1	43.80	43.80	3	13,270	0.02%
2019/05/09	6	44.60	0	0.00	44.60	6	13,436	0.04%
2019/05/03	0	0.00	1	46.20	46.15	-1	13,628	-0.01%
2019/05/02	2	46.00	0	0.00	46.40	2	13,506	0.01%
2019/04/24	0	0.00	5	45.30	45.40	-5	13,919	-0.04%
2019/04/23	0	0.00	5	45.10	45.35	-5	14,182	-0.04%
2019/04/19	5	45.25	0	0.00	45.20	5	14,744	0.03%
2019/04/16	2	45.25	9	45.25	45.30	-7	14,477	-0.05%
2019/04/15	0	0.00	1	45.85	45.70	-1	14,346	-0.01%
2019/04/11	1	45.85	0	0.00	45.55	1	14,325	0.01%
2019/04/10	0	0.00	7	45.49	45.50	-7	14,249	-0.05%
2019/04/08	2	45.60	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	2	46.00	46.00	-2	13,801	-0.01%
2019/04/01	2	45.70	10	45.80	45.60	-8	13,728	-0.06%
2019/03/29	2	45.10	0	0.00	46.00	2	13,562	0.01%
2019/03/28	1	44.65	1	44.65	45.10	0	13,404	0.00%
2019/03/27	0	0.00	1.1	44.95	44.95	-1.1	13,331	-0.01%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	1	45.65	0	0.00	45.55	1	13,349	0.01%
2019/03/21	2	46.75	5	46.85	46.90	-3	13,054	-0.02%
2019/03/20	1	47.20	2	46.95	47.15	-1	13,050	-0.01%
2019/03/19	1	46.35	0	0.00	46.95	1	12,850	0.01%
2019/03/18	7	45.84	0	0.00	46.00	7	12,664	0.06%
2019/03/14	1	45.35	0	0.00	45.25	1	12,452	0.01%
2019/03/05	0	0.00	1	45.20	45.10	-1	12,846	-0.01%
2019/02/27	0	0.00	1	45.55	45.50	-1	12,758	-0.01%
2019/02/26	1	45.50	2	45.45	45.45	-1	12,558	-0.01%
2019/02/25	6	45.12	0	0.00	45.30	6	12,239	0.05%
2019/02/22	4	45.04	0	0.00	45.00	4	12,147	0.03%
2019/02/20	8	45.00	0	0.00	45.05	8	12,003	0.07%
2019/02/12	0	0.00	5	44.30	44.30	-5	11,447	-0.04%
2019/01/30	5	44.55	5	44.60	44.55	0	11,181	0.00%
2019/01/25	2	44.00	0	0.00	44.00	2	10,827	0.02%
2019/01/22	1	44.25	1	44.30	44.25	0	10,710	0.00%
2019/01/21	0	0.00	3	44.33	44.30	-3	10,736	-0.03%
2019/01/18	0	0.00	1	44.15	44.15	-1	10,904	-0.01%
2019/01/17	6	44.03	1	44.20	44.05	5	11,002	0.05%
2019/01/16	4	44.13	0.5	44.20	44.00	3.5	10,922	0.03%
2019/01/15	5	44.50	4	44.60	44.60	1	10,614	0.01%
2019/01/14	2	44.93	0	0.00	45.00	2	10,342	0.02%
2019/01/11	0	0.00	1	46.05	45.95	-1	10,140	-0.01%
2019/01/09	2	47.00	1	47.10	47.05	1	10,011	0.01%
2019/01/04	3	45.33	0	0.00	45.30	3	10,445	0.03%
2018/12/27	1	46.90	0	0.00	46.95	1	11,424	0.01%
2018/12/24	0	0.00	1	46.60	46.85	-1	11,927	-0.01%
2018/12/19	0	0.00	3	47.23	47.30	-3	12,580	-0.02%
2018/12/18	0	0.00	6	47.23	47.05	-6	12,666	-0.05%
2018/12/17	0	0.00	5	47.60	47.75	-5	12,959	-0.04%
2018/12/13	12	47.95	0	0.00	48.05	12	13,081	0.09%
2018/12/12	2	47.70	0	0.00	47.55	2	13,095	0.02%
2018/12/10	10	47.50	0	0.00	47.50	10	12,977	0.08%
2018/12/06	5	48.00	0	0.00	48.00	5	12,897	0.04%
2018/12/04	1	48.50	0	0.00	48.75	1	12,872	0.01%
2018/12/03	6	49.08	0	0.00	49.15	6	12,840	0.05%
2018/11/30	5	48.85	0	0.00	48.80	5	12,724	0.04%
2018/11/28	0	0.00	1	48.85	48.85	-1	12,400	-0.01%
2018/11/27	1	49.40	0	0.00	49.10	1	12,281	0.01%
2018/11/26	0	0.00	41	50.50	49.90	-41	12,278	-0.33%
2018/11/23	0	0.00	5	50.40	50.10	-5	12,218	-0.04%
2018/11/20	3	50.77	1	51.20	50.50	2	12,327	0.02%
2018/11/19	0	0.00	2	51.20	51.50	-2	12,437	-0.02%
2018/11/13	0	0.00	4	50.58	51.00	-4	12,510	-0.03%
2018/11/12	0	0.00	9	50.90	50.90	-9	12,588	-0.07%
2018/11/09	0	0.00	17	50.82	51.10	-17	12,793	-0.13%
2018/11/08	0	0.00	5	50.50	50.90	-5	12,772	-0.04%
2018/11/07	1	50.20	0	0.00	50.30	1	12,670	0.01%
2018/11/06	1	49.60	1	49.45	49.80	0	12,719	0.00%
2018/11/05	1	48.60	1	48.70	49.20	0	12,683	0.00%
2018/11/01	1	48.05	0	0.00	48.30	1	12,704	0.01%
2018/10/31	2	47.90	0	0.00	48.45	2	12,664	0.02%
2018/10/29	2	46.90	0	0.00	46.90	2	12,550	0.02%
2018/10/26	1	47.10	0	0.00	47.10	1	12,485	0.01%
2018/10/25	0	0.00	1	48.35	48.00	-1	12,226	-0.01%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/17	5	49.95	0	0.00	49.75	5	12,384	0.04%
2018/10/16	6	49.86	0	0.00	49.70	6	12,337	0.05%
2018/10/15	0	0.00	6	49.90	49.95	-6	12,269	-0.05%
2018/10/12	6	49.31	0	0.00	50.10	6	12,013	0.05%
2018/10/11	5	49.80	3	49.97	49.65	2	11,865	0.02%
2018/10/09	0	0.00	2	51.60	51.50	-2	11,377	-0.02%
2018/10/05	2	51.10	2	51.25	50.90	0	11,086	0.00%
2018/10/03	10	52.20	1	52.20	51.80	9	10,746	0.08%
2018/10/02	5	52.20	1	52.10	52.10	4	10,636	0.04%
2018/09/28	1	52.00	3	51.63	51.80	-2	10,484	-0.02%
2018/09/26	1	51.00	1	51.20	51.00	0	10,162	0.00%
2018/09/25	0	0.00	3	51.43	51.10	-3	10,326	-0.03%
2018/09/21	3	51.17	14	50.97	51.10	-11	10,288	-0.11%
2018/09/20	1	50.60	1	50.50	50.40	0	9,862	0.00%
2018/09/14	0	0.00	2	50.10	50.10	-2	10,481	-0.02%
2018/09/11	2	49.73	1	49.50	49.80	1	11,015	0.01%
2018/09/07	4	49.70	0	0.00	49.50	4	11,443	0.03%
2018/09/05	1	50.50	2	50.50	50.20	-1	11,510	-0.01%
2018/09/04	0	0.00	1	50.80	50.90	-1	11,548	-0.01%
2018/08/31	1	50.70	0	0.00	50.90	1	11,622	0.01%
2018/08/30	0	0.00	1	50.50	50.50	-1	11,622	-0.01%
2018/08/29	0	0.00	2	50.60	50.90	-2	11,686	-0.02%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	3	50.20	2	50.55	50.70	1	11,774	0.01%
2018/08/24	3	49.82	0	0.00	49.85	3	11,640	0.03%
2018/08/16	1	49.55	0	0.00	49.70	1	11,979	0.01%
2018/08/15	0	0.00	5	50.00	50.10	-5	11,943	-0.04%
2018/08/14	1	50.20	1	50.30	50.30	0	12,078	0.00%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/10	6	50.97	0	0.00	50.90	6	12,319	0.05%
2018/08/09	2	50.80	0	0.00	50.40	2	12,483	0.02%
2018/08/08	2	50.80	0	0.00	50.70	2	12,640	0.02%
2018/08/07	3	50.50	0	0.00	50.50	3	12,772	0.02%
2018/08/06	0	0.00	1	50.60	50.40	-1	12,831	-0.01%
2018/08/03	0	0.00	5	50.60	50.80	-5	13,049	-0.04%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	1	50.80	2	50.85	50.70	-1	13,175	-0.01%
2018/07/30	1	50.30	0	0.00	50.40	1	12,966	0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	6	50.02	0	0.00	50.30	6	13,168	0.05%
2018/07/24	5	50.38	0	0.00	50.30	5	13,149	0.04%
2018/07/18	2	50.70	1	50.80	50.80	1	13,137	0.01%
2018/07/17	6	50.70	0	0.00	50.80	6	13,139	0.05%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	2	50.60	50.70	-2	13,283	-0.02%
2018/07/11	5	50.05	1	50.00	50.30	4	13,360	0.03%
2018/07/10	0	0.00	0.6	50.50	50.50	-0.6	13,348	0.00%
2018/07/06	6	49.34	0	0.00	49.45	6	13,375	0.04%
2018/07/05	2	49.50	0	0.00	49.80	2	13,409	0.01%
2018/07/02	0	0.00	2	51.00	50.30	-2	13,535	-0.01%
2018/06/27	0	0.00	1	51.00	50.50	-1	13,279	-0.01%
2018/06/26	0	0.00	6	51.18	50.90	-6	13,056	-0.05%
2018/06/25	6	53.38	2	53.30	53.20	4	12,832	0.03%
2018/06/21	1	54.20	0	0.00	53.90	1	12,476	0.01%
2018/06/20	0	0.00	15	53.70	53.70	-15	12,714	-0.12%
2018/06/14	17	52.92	0	0.00	52.90	17	12,213	0.14%
2018/06/13	0	0.00	2	53.70	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/08	0	0.00	3	53.67	53.80	-3	12,317	-0.02%
2018/06/06	0	0.00	2	53.10	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	11	52.72	53.00	-11	12,369	-0.09%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	2	51.80	52.10	-2	12,376	-0.02%
2018/05/30	3	51.80	1	51.40	51.20	2	12,242	0.02%
2018/05/28	0	0.00	10	53.36	53.30	-10	12,441	-0.08%
2018/05/25	0	0.00	1	53.40	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	3	53.20	53.50	-3	12,646	-0.02%
2018/05/22	2	53.70	18	53.56	53.70	-16	12,665	-0.13%
2018/05/18	0	0.00	11	52.89	52.90	-11	12,560	-0.09%
2018/05/17	1	52.50	0	0.00	52.50	1	12,527	0.01%
2018/05/16	0	0.00	51	52.10	52.20	-51	12,388	-0.41%
2018/05/15	0	0.00	10	52.00	51.20	-10	12,430	-0.08%
2018/05/14	0	0.00	2	51.70	51.80	-2	12,756	-0.02%
2018/05/11	3	51.67	0	0.00	51.80	3	12,840	0.02%
2018/05/10	5	51.10	0	0.00	51.00	5	12,734	0.04%
2018/05/07	0	0.00	1	50.40	50.30	-1	12,889	-0.01%
2018/05/04	10	50.20	1	50.10	50.10	9	12,970	0.07%
2018/05/03	0	0.00	1	50.60	50.40	-1	12,844	-0.01%
2018/04/27	1	50.70	0	0.00	50.80	1	13,174	0.01%
2018/04/24	12	50.29	0	0.00	50.20	12	13,388	0.09%
2018/04/19	1	50.30	0	0.00	50.60	1	14,009	0.01%
2018/04/18	5	50.10	0	0.00	50.00	5	14,012	0.04%
2018/04/17	3	49.97	0	0.00	49.95	3	14,128	0.02%
2018/04/16	0	0.00	1	50.50	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/12	1	51.00	0	0.00	51.00	1	14,474	0.01%
2018/04/10	1	51.00	0	0.00	51.00	1	14,659	0.01%
2018/04/09	2	49.93	6	49.98	50.30	-4	14,670	-0.03%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/04/02	4	50.20	0	0.00	50.10	4	14,519	0.03%
2018/03/31	0	0.00	9	50.24	50.20	-9	14,579	-0.06%
2018/03/30	0	0.00	6	50.10	50.10	-6	14,685	-0.04%
2018/03/29	0	0.00	11.6	50.11	50.10	-11.6	14,706	-0.08%
2018/03/28	0	0.00	1	50.20	50.30	-1	14,603	-0.01%
2018/03/27	5	50.52	3	50.70	50.70	2	14,619	0.01%
2018/03/26	51	50.10	0	0.00	50.40	51	14,557	0.35%
2018/03/23	9	50.30	0	0.00	50.30	9	14,657	0.06%
2018/03/22	0	0.00	1	52.10	51.80	-1	14,418	-0.01%
2018/03/21	1	51.50	1	51.70	51.50	0	14,331	0.00%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	2	50.90	2	51.55	51.70	0	14,383	0.00%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	1	51.70	14	52.13	51.80	-13	14,194	-0.09%
2018/03/08	2	50.40	4	50.55	50.40	-2	14,429	-0.01%
2018/03/05	1	50.10	0	0.00	50.10	1	15,600	0.01%
2018/03/02	17	50.98	0	0.00	50.80	17	15,494	0.11%
2018/03/01	1	51.50	0	0.00	52.20	1	15,358	0.01%
2018/02/26	0	0.00	1	52.30	52.20	-1	15,360	-0.01%
2018/02/23	6	52.10	1	52.30	52.30	5	15,567	0.03%
2018/02/21	0	0.00	11	51.52	51.90	-11	16,922	-0.07%
2018/02/12	1	51.20	11	50.89	51.00	-10	16,782	-0.06%
2018/02/09	20	49.95	2	50.45	50.20	18	16,786	0.11%
2018/02/08	1	50.70	4	50.70	50.60	-3	16,607	-0.02%
2018/02/07	3	50.57	1	51.00	50.20	2	16,574	0.01%
2018/02/06	3	49.90	11	49.87	49.20	-8	16,301	-0.05%
2018/02/05	7	52.13	6	52.17	52.10	1	15,858	0.01%
2018/02/02	5	53.50	0	0.00	53.40	5	15,666	0.03%
2018/02/01	2	54.10	10	54.30	54.00	-8	15,579	-0.05%
2018/01/29	0	0.00	2	53.60	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	1	53.10	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	2	53.20	53.40	-2	15,563	-0.01%
2018/01/24	1	52.70	5	53.60	52.80	-4	15,373	-0.03%
2018/01/22	0	0.00	1	53.80	54.10	-1	15,357	-0.01%
2018/01/19	2	53.50	0	0.00	53.90	2	15,384	0.01%
2018/01/18	4	53.95	1	54.00	53.80	3	15,268	0.02%
2018/01/16	0	0.00	3	54.60	54.80	-3	14,907	-0.02%
2018/01/15	1	53.90	3	54.13	54.10	-2	14,546	-0.01%
2018/01/12	0.2	53.00	5	53.16	53.20	-4.8	14,299	-0.03%
2018/01/10	1	53.20	4	53.25	53.00	-3	14,236	-0.02%
2018/01/08	1	52.50	10	52.40	52.50	-9	13,984	-0.06%
2018/01/04	0	0.00	1	51.40	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	2	51.55	51.50	-2	13,865	-0.01%