富邦金 (2881)-群益金鼎-中山券商分點個股進出

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
66.8
漲跌
▲0.5
漲幅
+0.75%
成交量
9,727張
產業
上市金融類股
2545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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/04/23	3	66.33	20	66.30	66.30	-17	14,674	-0.12%
2024/04/19	23.2	64.95	0	0.00	65.00	23.2	14,682	0.16%
2024/04/18	10	66.30	0	0.00	66.30	10	14,312	0.07%
2024/04/16	13.5	66.54	4	66.45	65.70	9.5	14,009	0.07%
2024/04/15	1	67.60	1	67.50	67.40	0	13,715	0.00%
2024/04/12	10.2	67.90	0	0.00	67.80	10.2	13,827	0.07%
2024/04/11	1.1	68.15	2	68.60	68.40	-0.9	13,737	-0.01%
2024/04/09	0	0.00	1	69.90	70.00	-1	13,590	-0.01%
2024/04/08	0.1	68.70	0	0.00	68.70	0.1	13,482	0.00%
2024/04/02	0	0.00	50	69.50	69.50	-50	13,362	-0.37%
2024/04/01	0	0.00	10	69.50	69.50	-10	13,371	-0.07%
2024/03/29	0	0.00	0.1	69.30	69.70	-0.1	13,366	0.00%
2024/03/28	2	69.25	0	0.00	69.30	2	13,306	0.02%
2024/03/27	3	69.80	0	0.00	69.80	3	13,244	0.02%
2024/03/26	1	69.20	0	0.00	69.60	1	13,283	0.01%
2024/03/25	1	69.10	0	0.00	69.00	1	13,373	0.01%
2024/03/22	21	70.00	0	0.00	69.60	21	13,255	0.16%
2024/03/21	0	0.00	5	70.50	70.70	-5	13,122	-0.04%
2024/03/20	3	69.93	2	69.90	69.60	1	13,290	0.01%
2024/03/18	1	69.40	0	0.00	69.50	1	13,834	0.01%
2024/03/15	1.1	69.93	5.4	69.50	69.60	-4.3	13,747	-0.03%
2024/03/14	0	0.00	12.5	70.46	70.70	-12.5	13,274	-0.09%
2024/03/13	0	0.00	12	69.68	69.90	-12	13,016	-0.09%
2024/03/11	0	0.00	2.3	69.49	69.20	-2.3	12,911	-0.02%
2024/03/08	0	0.00	16	69.06	69.20	-16	12,838	-0.12%
2024/03/07	0	0.00	35	67.83	68.10	-35	12,575	-0.28%
2024/03/04	20	67.60	0	0.00	67.40	20	12,816	0.16%
2024/03/01	1	67.50	0	0.00	67.40	1	12,878	0.01%
2024/02/29	32	68.15	26.1	66.90	68.00	5.9	12,846	0.05%
2024/02/27	0	0.00	16.3	66.84	66.90	-16.3	12,588	-0.13%
2024/02/26	0	0.00	3	66.90	66.90	-3	12,529	-0.02%
2024/02/21	0	0.00	1	66.00	66.30	-1	13,007	-0.01%
2024/02/20	0	0.00	3	66.40	66.50	-3	13,092	-0.02%
2024/02/16	0	0.00	12	65.88	65.90	-12	13,316	-0.09%
2024/02/05	5	64.90	0	0.00	64.70	5	12,987	0.04%
2024/02/02	0	0.00	2	64.90	64.90	-2	12,851	-0.02%
2024/02/01	1	64.70	0	0.00	64.80	1	12,788	0.01%
2024/01/29	0	0.00	10	64.80	64.80	-10	12,620	-0.08%
2024/01/26	0	0.00	0	64.70	64.80	0	12,633	0.00%
2024/01/25	6	64.52	0	0.00	64.60	6	12,627	0.05%
2024/01/24	2	64.40	10	64.30	64.40	-8	12,680	-0.06%
2024/01/18	1	62.30	2	62.20	62.30	-1	12,575	-0.01%
2024/01/17	11.3	62.61	5	62.56	62.30	6.3	12,378	0.05%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/15	0.1	64.30	1	64.10	64.10	-0.9	11,979	-0.01%
2024/01/11	0	0.00	3	64.00	63.90	-3	12,340	-0.02%
2024/01/10	10	64.10	0	0.00	64.00	10	12,641	0.08%
2024/01/08	3	64.30	2	64.70	64.10	1	12,707	0.01%
2024/01/05	2.1	63.35	0	0.00	63.20	2.1	12,586	0.02%
2024/01/04	0	0.00	2	63.35	63.50	-2	12,612	-0.02%
2024/01/03	1	63.60	0	0.00	63.70	1	12,742	0.01%
2023/12/28	0	0.00	1	64.70	64.90	-1	12,834	-0.01%
2023/12/27	0	0.00	0.3	64.50	64.60	-0.3	12,812	0.00%
2023/12/26	3	64.00	2	64.20	64.30	1	12,796	0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	0.1	63.50	0	0.00	63.40	0.1	13,057	0.00%
2023/12/20	1	63.70	1	63.70	63.60	0	13,042	0.00%
2023/12/19	1.1	64.00	0	0.00	63.90	1.1	13,026	0.01%
2023/12/15	0	0.00	8	65.10	65.10	-8	13,080	-0.06%
2023/12/14	1	65.20	32.4	65.14	65.20	-31.4	12,662	-0.25%
2023/12/13	0.1	62.90	2.2	62.81	62.90	-2.1	11,823	-0.02%
2023/12/11	6	62.97	0	0.00	62.90	6	11,981	0.05%
2023/12/08	1	62.90	0	0.00	63.20	1	11,956	0.01%
2023/12/07	2.1	62.90	0	0.00	63.20	2.1	11,888	0.02%
2023/12/01	1.3	63.72	4.2	63.81	63.80	-2.9	11,614	-0.02%
2023/11/30	0	0.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/28	0	0.00	0.1	63.90	63.90	-0.1	11,377	0.00%
2023/11/27	0	0.00	0.1	63.50	63.50	-0.1	11,505	0.00%
2023/11/24	2.4	63.98	0	0.00	63.90	2.4	11,496	0.02%
2023/11/21	10	64.80	0.2	64.55	64.90	9.8	11,556	0.08%
2023/11/17	0	0.00	0.2	63.00	63.20	-0.2	11,019	0.00%
2023/11/15	0	0.00	11	62.56	62.70	-11	10,849	-0.10%
2023/11/14	0	0.00	0.2	61.60	61.70	-0.2	10,586	0.00%
2023/11/09	0.1	61.40	0.1	61.50	61.70	-0.1	11,043	0.00%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0	0.00	10	61.50	61.50	-10	11,533	-0.09%
2023/10/30	3	59.67	0	0.00	59.80	3	11,953	0.03%
2023/10/27	0	0.00	16	60.30	60.30	-16	12,134	-0.13%
2023/10/26	3.1	59.61	17	59.99	59.60	-13.9	12,483	-0.11%
2023/10/25	0	0.00	7	60.16	60.00	-7	12,502	-0.06%
2023/10/24	0.1	60.00	0.1	60.10	59.90	0	12,831	0.00%
2023/10/23	2.2	59.90	0	0.00	59.90	2.2	12,972	0.02%
2023/10/20	22.1	59.32	0	0.00	60.70	22.1	12,837	0.17%
2023/10/18	2	60.75	0	0.00	61.40	2	12,692	0.02%
2023/10/17	0	0.00	1.2	61.23	61.30	-1.2	12,598	-0.01%
2023/10/16	1	60.70	3.1	60.90	61.00	-2.1	13,008	-0.02%
2023/10/11	0	61.40	0	0.00	61.60	0	13,883	0.00%
2023/10/06	0	0.00	10	60.40	60.70	-10	13,848	-0.07%
2023/10/04	3.2	59.81	3	59.70	59.70	0.2	14,204	0.00%
2023/10/03	0.1	60.60	10	60.50	60.50	-9.9	14,058	-0.07%
2023/09/26	4.1	60.53	0	0.00	60.60	4.1	14,355	0.03%
2023/09/22	2	61.30	0	0.00	61.00	2	14,276	0.01%
2023/09/20	1	62.00	0	0.00	62.10	1	14,145	0.01%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/15	5	62.50	1	62.90	62.50	4	14,283	0.03%
2023/09/14	0	0.00	0.1	62.70	62.90	-0.1	14,131	0.00%
2023/09/12	14	62.06	0	0.00	62.10	14	14,457	0.10%
2023/09/11	0	0.00	1	61.60	61.90	-1	14,442	-0.01%
2023/09/08	0.5	61.90	0	0.00	61.80	0.5	14,636	0.00%
2023/09/06	3	61.53	2	61.40	61.40	1	14,932	0.01%
2023/09/05	1.4	61.93	0	0.00	61.80	1.4	14,867	0.01%
2023/08/31	1	64.10	0	0.00	63.60	1	15,202	0.01%
2023/08/29	2.1	64.24	3.2	64.39	64.40	-1.2	15,360	-0.01%
2023/08/24	0	0.00	1.2	63.13	63.30	-1.2	15,792	-0.01%
2023/08/22	1	62.80	0.3	63.00	62.80	0.7	15,989	0.00%
2023/08/21	1	62.50	10	62.80	63.10	-9	16,090	-0.06%
2023/08/17	1.1	61.63	0	0.00	62.50	1.1	16,188	0.01%
2023/08/16	0.5	62.60	0	0.00	62.50	0.5	16,093	0.00%
2023/08/15	7	63.16	1.1	63.28	63.50	5.9	16,282	0.04%
2023/08/14	7.6	63.77	2	63.70	63.90	5.6	16,421	0.03%
2023/08/11	5	65.70	0	0.00	65.40	5	16,400	0.03%
2023/08/09	2	65.10	0	0.00	65.30	2	16,407	0.01%
2023/08/08	3.3	65.31	0	0.00	65.20	3.3	16,380	0.02%
2023/08/04	11	64.71	0	0.00	64.80	11	16,316	0.07%
2023/08/02	1.9	65.39	0	0.00	65.10	1.9	16,297	0.01%
2023/08/01	0	0.00	1	66.40	66.50	-1	15,960	-0.01%
2023/07/31	0	0.00	1	66.40	65.50	-1	15,665	-0.01%
2023/07/28	0	0.00	2	65.35	65.40	-2	15,362	-0.01%
2023/07/27	0	0.00	1	65.00	65.50	-1	15,296	-0.01%
2023/07/26	0	0.00	1.7	64.14	64.50	-1.7	15,046	-0.01%
2023/07/24	1	62.70	0	0.00	62.60	1	15,005	0.01%
2023/07/21	0	0.00	4	63.00	63.00	-4	15,021	-0.03%
2023/07/19	7	65.19	3	65.40	64.80	4	14,630	0.03%
2023/07/18	3	65.53	12	65.27	65.60	-9	14,191	-0.06%
2023/07/17	0.7	64.90	0	0.00	65.00	0.7	13,720	0.00%
2023/07/14	3	62.20	15	62.31	62.50	-12	13,211	-0.09%
2023/07/12	0	0.00	1	61.90	62.00	-1	12,912	-0.01%
2023/07/11	0	0.00	2	61.50	61.40	-2	12,824	-0.02%
2023/07/10	1	60.00	0	0.00	60.20	1	12,675	0.01%
2023/07/07	2	59.80	0	0.00	60.00	2	12,651	0.02%
2023/07/06	1.1	60.78	0	0.00	60.30	1.1	12,548	0.01%
2023/07/05	0	0.00	0.2	61.00	61.00	-0.2	12,260	0.00%
2023/07/04	0	0.00	0.8	61.20	60.90	-0.8	12,220	-0.01%
2023/06/30	5	61.00	0.4	61.10	60.80	4.6	12,278	0.04%
2023/06/29	2	61.30	5	61.80	61.30	-3	12,180	-0.02%
2023/06/28	0	0.00	5	61.30	61.40	-5	12,081	-0.04%
2023/06/26	3	60.93	0	0.00	60.80	3	11,997	0.03%
2023/06/19	1	60.80	0	0.00	61.30	1	12,081	0.01%
2023/06/16	1	61.40	0	0.00	61.10	1	12,007	0.01%
2023/06/14	0	0.00	4	62.00	61.80	-4	12,219	-0.03%
2023/06/12	1	61.20	0	0.00	61.20	1	12,213	0.01%
2023/06/09	0.3	61.20	0	0.00	61.20	0.3	12,360	0.00%
2023/06/08	2	60.75	0	0.00	60.80	2	12,494	0.02%
2023/06/06	2	61.65	0	0.00	61.90	2	12,304	0.02%
2023/06/05	0	0.00	2.1	61.94	61.70	-2.1	12,299	-0.02%
2023/06/01	3	60.43	0	0.00	60.40	3	12,041	0.03%
2023/05/31	1	61.10	0	0.00	60.80	1	11,927	0.01%
2023/05/29	0	0.00	0.1	61.30	61.10	-0.1	11,633	0.00%
2023/05/26	2	60.60	0	0.00	60.50	2	11,608	0.02%
2023/05/25	1	60.50	1	60.60	60.40	0	11,589	0.00%
2023/05/23	2	61.75	5	61.60	61.40	-3	11,496	-0.03%
2023/05/19	2	61.70	0	61.20	61.60	2	11,470	0.02%
2023/05/18	1	60.50	2.6	60.79	61.10	-1.6	11,160	-0.01%
2023/05/17	1	59.70	11	60.00	60.20	-10	10,900	-0.09%
2023/05/16	1	59.30	0	0.00	59.80	1	10,761	0.01%
2023/05/15	8	59.05	1	59.40	59.40	7	10,721	0.07%
2023/05/12	1	59.10	0	0.00	59.00	1	10,668	0.01%
2023/05/11	1	59.50	1	59.50	59.50	0	10,614	0.00%
2023/05/08	21	59.30	23	59.31	59.40	-2	10,733	-0.02%
2023/05/04	1	58.40	0	0.00	59.10	1	10,960	0.01%
2023/05/02	3	58.67	0	0.00	58.80	3	11,425	0.03%
2023/04/28	0	0.00	11	59.15	59.00	-11	11,833	-0.09%
2023/04/26	0.1	57.40	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0	0.00	10	57.80	57.50	-10	11,854	-0.08%
2023/04/24	0	0.00	10	58.00	58.10	-10	11,882	-0.08%
2023/04/18	0	0.00	1	58.50	58.60	-1	12,313	-0.01%
2023/04/17	11	58.20	0	0.00	58.50	11	12,462	0.09%
2023/04/14	10	58.60	0	0.00	58.60	10	12,465	0.08%
2023/04/13	11	57.41	11	57.51	57.40	0	12,353	0.00%
2023/04/12	0	0.00	0.1	57.20	57.30	-0.1	12,300	0.00%
2023/04/10	0	0.00	106.1	56.90	57.10	-106.1	12,282	-0.86%	大賣/鉅額交易
2023/04/07	0	0.00	2	56.80	56.90	-2	12,277	-0.02%
2023/04/06	3	56.50	10	56.82	56.80	-7	12,256	-0.06%
2023/03/31	0	0.00	1	57.00	56.50	-1	12,223	-0.01%
2023/03/30	0	0.00	2	57.10	56.80	-2	12,212	-0.02%
2023/03/29	0	0.00	0.5	56.90	56.90	-0.5	12,306	0.00%
2023/03/28	1	56.50	11	56.59	56.50	-10	12,543	-0.08%
2023/03/27	0	0.00	1	56.10	56.30	-1	12,707	-0.01%
2023/03/24	0.1	56.30	0	0.00	56.30	0.1	13,079	0.00%
2023/03/22	13	56.18	0	0.00	56.20	13	13,097	0.10%
2023/03/21	10	55.20	0	0.00	55.30	10	13,028	0.08%
2023/03/20	3.2	55.01	0	0.00	55.00	3.2	13,252	0.02%
2023/03/17	15.2	55.83	0	0.00	55.50	15.2	13,148	0.12%
2023/03/16	1.1	55.52	0	0.00	55.10	1.1	13,023	0.01%
2023/03/15	1.5	56.67	0	0.00	56.50	1.5	12,799	0.01%
2023/03/14	1	56.70	0	0.00	56.70	1	12,817	0.01%
2023/03/10	7.1	58.43	0	0.00	58.30	7.1	12,600	0.06%
2023/03/09	7	59.46	0	0.00	59.40	7	12,587	0.06%
2023/03/08	8	59.63	0	0.00	60.00	8	13,017	0.06%
2023/03/07	6	59.83	0	0.00	59.80	6	13,258	0.05%
2023/03/06	2	59.70	0	0.00	60.00	2	13,412	0.01%
2023/03/02	0	0.00	3	59.50	59.40	-3	13,702	-0.02%
2023/03/01	3	59.10	0	0.00	59.00	3	13,838	0.02%
2023/02/23	0	0.00	6	60.00	59.80	-6	13,705	-0.04%
2023/02/20	0	0.00	1	60.80	60.70	-1	13,746	-0.01%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	3	59.67	0.9	59.80	59.50	2.1	14,446	0.01%
2023/02/14	0	0.00	6.2	60.10	60.10	-6.2	14,414	-0.04%
2023/02/13	1.4	58.83	0	0.00	59.50	1.4	14,449	0.01%
2023/02/10	5	58.74	0	0.00	58.90	5	14,442	0.03%
2023/02/09	25	59.05	0	0.00	59.10	25	14,470	0.17%
2023/02/08	1	59.20	0	0.00	59.20	1	14,506	0.01%
2023/02/07	0	0.00	10	59.40	59.40	-10	14,443	-0.07%
2023/02/06	2	59.10	320.9	59.08	59.40	-318.9	14,380	-2.22%	大賣/鉅額交易
2023/02/03	0	0.00	0.1	60.00	59.80	-0.1	14,258	0.00%
2023/02/02	8	59.93	0	0.00	60.50	8	14,283	0.06%
2023/01/31	0.7	60.40	0.7	60.20	60.20	0.1	14,018	0.00%
2023/01/30	0	0.00	18	60.49	61.00	-18	13,815	-0.13%
2023/01/17	0.2	59.80	0	0.00	59.80	0.2	13,454	0.00%
2023/01/16	0	0.00	3.1	59.50	59.40	-3.1	13,298	-0.02%
2023/01/13	0.9	59.30	4	59.00	58.70	-3.2	13,228	-0.02%
2023/01/12	0.1	58.50	0	0.00	58.90	0.1	13,367	0.00%
2023/01/11	0	0.00	125.9	58.12	58.10	-125.9	13,519	-0.93%	大賣/鉅額交易
2023/01/10	1.1	58.98	4	59.10	59.20	-2.9	13,552	-0.02%
2023/01/09	0.1	59.00	39	59.50	59.60	-38.9	13,546	-0.29%
2023/01/06	0.1	58.20	11	58.31	58.50	-10.9	13,433	-0.08%
2023/01/05	0	0.00	9	58.33	58.50	-9	13,640	-0.07%
2023/01/04	0	0.00	5	56.90	57.20	-5	13,576	-0.04%
2023/01/03	1.1	55.42	0	0.00	56.40	1.1	13,773	0.01%
2022/12/30	0	0.00	10.2	56.55	56.30	-10.2	13,759	-0.07%
2022/12/29	0.2	56.30	0	0.00	56.00	0.2	13,846	0.00%
2022/12/28	0.2	56.76	0	0.00	56.70	0.2	13,972	0.00%
2022/12/23	0	0.00	2	56.80	56.70	-2	14,784	-0.01%
2022/12/21	2	55.80	0	0.00	56.20	2	15,258	0.01%
2022/12/20	10.1	55.49	26	55.60	56.20	-15.9	15,379	-0.10%
2022/12/16	0.1	56.60	0	0.00	56.10	0.1	15,360	0.00%
2022/12/14	1.1	57.61	0	0.00	57.50	1.1	15,496	0.01%
2022/12/13	0	0.00	0.1	58.10	57.60	-0.1	15,523	0.00%
2022/12/12	6.2	57.47	0	0.00	57.50	6.2	15,523	0.04%
2022/12/08	1.1	57.10	0.1	58.10	57.00	1	15,543	0.01%
2022/12/06	0.1	58.50	0	0.00	58.40	0.1	15,598	0.00%
2022/12/05	5.1	59.58	0	0.00	59.20	5.1	15,665	0.03%
2022/12/01	8	60.98	7	60.97	60.40	1	15,818	0.01%
2022/11/30	3	59.30	32.3	59.78	60.80	-29.3	15,651	-0.19%
2022/11/29	0	0.00	3.6	58.20	59.60	-3.6	15,187	-0.02%
2022/11/28	13.1	57.20	4	57.45	57.90	9.1	14,933	0.06%
2022/11/24	0	0.00	5	57.44	57.70	-5	14,815	-0.03%
2022/11/23	2	57.20	2.1	56.87	57.10	-0.1	14,784	0.00%
2022/11/22	0	0.00	1.1	55.79	55.90	-1.1	14,719	-0.01%
2022/11/21	0	0.00	1.1	55.30	55.50	-1.1	14,781	-0.01%
2022/11/18	2	55.65	0.1	55.50	55.30	1.9	14,865	0.01%
2022/11/17	1	54.80	0	0.00	55.50	1	14,939	0.01%
2022/11/16	3	55.63	0	0.00	55.50	3	15,000	0.02%
2022/11/15	6	55.57	2	55.90	56.40	4	14,972	0.03%
2022/11/14	1	56.00	8.1	55.99	56.30	-7.1	14,896	-0.05%
2022/11/11	8	54.98	8.1	55.06	55.50	-0.1	14,748	0.00%
2022/11/10	2	53.05	0	0.00	52.80	2	14,303	0.01%
2022/11/09	1	53.70	1	53.20	53.70	0	14,324	0.00%
2022/11/08	1	53.30	0	0.00	53.20	1	14,272	0.01%
2022/11/07	1	51.91	6.3	52.71	52.80	-5.3	14,314	-0.04%
2022/11/04	0.5	51.80	0	0.00	51.50	0.5	14,616	0.00%
2022/11/03	2	51.30	0	0.00	51.70	2	14,659	0.01%
2022/11/02	4	51.78	1	52.00	51.90	3	14,696	0.02%
2022/11/01	0	0.00	2	51.80	52.00	-2	14,820	-0.01%
2022/10/31	10	51.30	20	51.70	51.00	-10	15,003	-0.07%
2022/10/28	1	51.00	1	51.20	51.50	0	15,117	0.00%
2022/10/27	0	0.00	0.2	51.20	51.10	-0.2	15,265	0.00%
2022/10/26	1	50.50	0	0.00	50.40	1	15,365	0.01%
2022/10/25	0.1	49.50	0	0.00	49.95	0.1	15,349	0.00%
2022/10/20	1.1	49.75	0	0.00	49.95	1.1	16,274	0.01%
2022/10/19	0	0.00	2	50.20	50.40	-2	16,593	-0.01%
2022/10/18	5.2	49.60	1	49.80	50.50	4.2	16,666	0.03%
2022/10/17	2	48.73	0	0.00	48.70	2	16,711	0.01%
2022/10/14	0	0.00	2	48.58	48.45	-2	16,847	-0.01%
2022/10/13	2.1	48.73	0.3	48.30	48.15	1.8	17,060	0.01%
2022/10/12	1	49.40	6.1	49.75	49.60	-5.1	17,138	-0.03%
2022/10/11	3.1	49.59	5	49.75	49.50	-2	17,391	-0.01%
2022/10/06	1	50.60	0	0.00	50.70	1	17,702	0.01%
2022/10/05	1	50.20	0	0.00	50.60	1	17,977	0.01%
2022/10/04	0	0.00	2	49.25	49.45	-2	18,198	-0.01%
2022/10/03	11	49.00	3	49.45	48.90	8	18,097	0.04%
2022/09/30	14.1	49.47	4	49.61	49.90	10.1	18,121	0.06%
2022/09/29	1.1	50.11	0	0.00	50.30	1.1	17,935	0.01%
2022/09/28	14.1	50.60	11	50.72	50.10	3.1	17,904	0.02%
2022/09/27	6.6	52.18	2	51.90	51.90	4.6	17,867	0.03%
2022/09/26	6.1	52.19	0	0.00	52.90	6.1	17,813	0.03%
2022/09/23	5	53.98	0	0.00	53.80	5	17,932	0.03%
2022/09/22	5	53.10	0	0.00	54.40	5	18,087	0.03%
2022/09/21	0.1	57.20	0	0.00	56.50	0.1	17,955	0.00%
2022/09/19	1	56.80	0	0.00	56.80	1	17,853	0.01%
2022/09/16	1	56.30	0	0.00	56.50	1	17,869	0.01%
2022/09/15	2.1	56.61	0	0.00	56.80	2.1	17,757	0.01%
2022/09/14	1.3	56.83	0	0.00	56.70	1.3	17,795	0.01%
2022/09/13	6	57.50	0.1	57.80	57.70	5.9	17,951	0.03%
2022/09/12	1	56.90	1	57.10	57.30	0	18,122	0.00%
2022/09/08	0	0.00	15	56.50	56.50	-15	18,203	-0.08%
2022/09/07	0.3	56.43	0	0.00	56.10	0.3	18,272	0.00%
2022/09/06	1	56.80	2	56.90	56.90	-1	18,236	-0.01%
2022/09/05	1	56.60	0	0.00	56.60	1	18,410	0.01%
2022/09/02	2.1	56.76	0	0.00	56.60	2.1	18,653	0.01%
2022/09/01	0.2	56.90	0	0.00	57.10	0.2	18,831	0.00%
2022/08/31	0.1	57.60	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	2.1	57.41	0	0.00	57.30	2.1	18,747	0.01%
2022/08/29	3	57.60	0	0.00	57.60	3	18,924	0.02%
2022/08/25	0.1	58.80	0	0.00	58.30	0.1	18,981	0.00%
2022/08/24	0.1	58.30	0	0.00	58.30	0.1	19,096	0.00%
2022/08/23	27	58.40	0	0.00	58.20	27	20,315	0.13%
2022/08/22	3.4	59.01	0	0.00	58.80	3.4	20,608	0.02%
2022/08/19	0.1	59.90	0	0.00	60.00	0.1	20,843	0.00%
2022/08/18	0.1	60.10	0	0.00	60.00	0.1	21,181	0.00%
2022/08/12	2	59.60	0	0.00	60.00	2	22,599	0.01%
2022/08/11	0	0.00	4	59.80	59.90	-4	22,914	-0.02%
2022/08/08	0	0.00	4.1	57.47	58.10	-4.1	24,189	-0.02%
2022/08/05	0	0.00	7	56.99	57.00	-7	24,727	-0.03%
2022/08/04	1.2	56.02	0	0.00	56.00	1.2	25,216	0.00%
2022/08/01	2	56.65	0	0.00	56.60	2	26,481	0.01%
2022/07/29	0.1	56.10	0	0.00	56.10	0.1	27,374	0.00%
2022/07/28	1	56.01	1	56.10	56.30	0	27,378	0.00%
2022/07/27	13.2	54.87	0	0.00	55.30	13.2	27,223	0.05%
2022/07/26	10	59.10	9	59.30	59.20	1	26,627	0.00%
2022/07/25	5	58.78	0	0.00	59.20	5	26,269	0.02%
2022/07/22	0	58.40	2	58.20	58.40	-2	26,169	-0.01%
2022/07/21	0.1	58.40	1	58.40	58.40	-0.9	26,216	0.00%
2022/07/20	15.1	58.19	0	0.00	58.10	15.1	26,099	0.06%
2022/07/19	20	58.65	0	0.00	58.60	20	26,050	0.08%
2022/07/18	0.1	59.40	6	59.27	59.60	-5.9	25,942	-0.02%
2022/07/15	5.1	57.41	0	0.00	57.30	5.1	25,728	0.02%
2022/07/14	1	58.30	0	0.00	58.30	1	25,586	0.00%
2022/07/13	0	0.00	39	58.57	58.70	-39	25,488	-0.15%
2022/07/12	37.4	56.08	0	0.00	55.80	37.4	25,377	0.15%
2022/07/11	6	58.32	0	0.00	58.20	6	25,036	0.02%
2022/07/08	1	59.00	0	0.00	58.90	1	25,076	0.00%
2022/07/06	10.2	58.68	0	0.00	58.20	10.2	24,827	0.04%
2022/07/05	0.2	60.20	20	60.03	60.30	-19.8	24,783	-0.08%
2022/07/04	7	57.61	0.5	58.00	57.90	6.5	24,607	0.03%
2022/07/01	28.4	58.23	8	58.46	58.30	20.4	24,789	0.08%
2022/06/30	10.3	60.03	0	0.00	59.80	10.3	24,569	0.04%
2022/06/29	10.2	60.81	0	0.00	60.80	10.2	24,593	0.04%
2022/06/27	0	0.00	16	62.60	61.90	-16	24,701	-0.06%
2022/06/24	0	0.00	3	61.83	61.90	-3	24,659	-0.01%
2022/06/23	3	60.87	0	0.00	61.10	3	24,684	0.01%
2022/06/22	16	62.25	0	0.00	61.70	16	24,595	0.07%
2022/06/21	1	63.00	36	63.13	63.20	-35	24,682	-0.14%
2022/06/20	2	59.85	1	60.90	60.20	1	24,679	0.00%
2022/06/17	13.1	60.90	0	0.00	60.80	13.1	24,543	0.05%
2022/06/16	0	0.00	1	61.80	61.90	-1	24,428	0.00%
2022/06/15	2	61.95	0	0.00	61.80	2	24,586	0.01%
2022/06/14	0.1	62.16	0	0.00	62.00	0.1	24,679	0.00%
2022/06/13	2.1	61.75	0	0.00	61.80	2.1	24,582	0.01%
2022/06/10	3	62.60	0	0.00	62.90	3	24,422	0.01%
2022/06/09	2.1	63.36	0	0.00	63.40	2.1	24,384	0.01%
2022/06/08	1	63.80	1.5	63.80	63.80	-0.5	24,372	0.00%
2022/06/07	6	63.70	1	63.50	63.40	5	24,563	0.02%
2022/06/06	2.1	63.60	202	63.21	64.00	-199.9	24,544	-0.81%	大賣/鉅額交易
2022/06/02	0.1	63.80	0	0.00	63.70	0.1	25,130	0.00%
2022/06/01	5	63.56	0	0.00	63.60	5	25,783	0.02%
2022/05/31	4	63.43	32	63.92	64.10	-28	25,952	-0.11%
2022/05/30	4	62.15	2	62.65	63.20	2	24,693	0.01%
2022/05/27	107	61.00	110	61.35	61.30	-3	24,505	-0.01%	大買/大賣/
2022/05/26	8	59.79	0	0.00	59.70	8	24,455	0.03%
2022/05/25	22.3	59.89	28.7	59.27	59.50	-6.4	24,745	-0.03%
2022/05/24	4	60.35	2	60.50	60.10	2	24,729	0.01%
2022/05/23	15.1	60.72	6	60.52	60.50	9.1	24,463	0.04%
2022/05/20	10	61.90	2	61.90	61.80	8	24,138	0.03%
2022/05/19	34.1	61.69	5	61.60	61.60	29.1	23,987	0.12%
2022/05/18	129	62.99	103	63.65	63.70	26	23,626	0.11%	大買/大賣/
2022/05/17	3	61.67	0.1	62.00	61.60	2.9	23,407	0.01%
2022/05/16	11	61.62	0	0.00	62.40	11	23,070	0.05%
2022/05/13	5.1	63.04	0	0.00	63.50	5.1	22,557	0.02%
2022/05/12	233	64.29	50	64.60	63.30	183	22,023	0.83%	大買/鉅額交易
2022/05/11	2	66.30	1	66.20	66.20	1	21,432	0.00%
2022/05/10	14.1	66.72	263	66.34	67.10	-248.9	21,167	-1.18%	大賣/鉅額交易
2022/05/09	34.1	68.82	26.4	68.62	67.80	7.7	20,607	0.04%
2022/05/06	22.1	70.79	2.1	70.73	71.30	20	20,087	0.10%
2022/05/05	7	74.66	0	0.00	74.50	7	19,489	0.04%
2022/05/03	2	73.80	0	0.00	73.70	2	19,964	0.01%
2022/04/29	1	73.80	8.5	74.31	74.40	-7.5	20,183	-0.04%
2022/04/28	10	73.32	0	0.00	73.40	10	20,493	0.05%
2022/04/27	15	73.50	0	0.00	73.20	15	20,536	0.07%
2022/04/26	1	74.60	2	74.90	75.10	-1	20,477	0.00%
2022/04/25	10.1	74.30	0	0.00	74.80	10.1	20,531	0.05%
2022/04/22	2	74.10	0	0.00	75.90	2	20,641	0.01%
2022/04/21	1	74.10	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0	0.00	2	74.00	74.90	-2	21,629	-0.01%
2022/04/19	3	73.50	0	0.00	73.50	3	22,024	0.01%
2022/04/18	21	73.78	0	0.00	73.90	21	23,113	0.09%
2022/04/15	15	75.20	0	0.00	75.10	15	23,008	0.07%
2022/04/07	2	76.00	1.2	76.22	76.00	0.8	23,325	0.00%
2022/04/06	0.1	77.50	0	0.00	77.50	0.1	23,191	0.00%
2022/04/01	2	76.95	0	0.00	77.10	2	23,165	0.01%
2022/03/31	0	0.00	1	76.70	76.50	-1	22,973	0.00%
2022/03/30	0	0.00	1	76.20	76.10	-1	22,906	0.00%
2022/03/25	2.2	75.15	0	0.00	75.00	2.2	22,702	0.01%
2022/03/23	1	75.90	1	76.20	75.90	0	24,044	0.00%
2022/03/22	0	0.00	2	74.00	74.30	-2	23,782	-0.01%
2022/03/21	2	73.90	2	74.20	74.30	0	23,744	0.00%
2022/03/18	3	74.77	13	75.44	74.30	-10	23,722	-0.04%
2022/03/17	2	75.00	5	74.10	74.80	-3	23,610	-0.01%
2022/03/16	5	72.80	5	73.00	73.10	0	23,482	0.00%
2022/03/15	0	0.00	1.5	72.60	72.70	-1.5	23,502	-0.01%
2022/03/14	0	0.00	2	73.15	72.70	-2	23,667	-0.01%
2022/03/10	2	73.75	1	73.90	73.80	1	23,731	0.00%
2022/03/09	18	72.01	11	71.91	71.70	7	23,650	0.03%
2022/03/08	15	70.19	9	70.41	70.60	6	23,509	0.03%
2022/03/07	23.1	72.16	2	72.30	71.70	21.1	22,942	0.09%
2022/03/04	5	74.54	0	0.00	74.40	5	22,811	0.02%
2022/03/03	1	75.70	0	0.00	75.60	1	22,695	0.00%
2022/03/02	3	75.40	0	0.00	75.60	3	23,078	0.01%
2022/03/01	0	0.00	6.8	75.69	76.20	-6.8	22,997	-0.03%
2022/02/25	18.2	74.86	20	75.20	75.10	-1.8	22,848	-0.01%
2022/02/24	2	75.75	11	75.99	75.90	-9	22,426	-0.04%
2022/02/22	3	76.13	7	76.36	76.50	-4	22,435	-0.02%
2022/02/21	0.2	77.60	0.2	77.60	77.60	0	22,575	0.00%
2022/02/18	3	77.80	1	77.90	77.80	2	23,102	0.01%
2022/02/17	1	78.50	24	78.23	78.20	-23	23,247	-0.10%
2022/02/16	1	77.40	1	77.70	77.80	0	23,189	0.00%
2022/02/15	2	77.00	2	77.25	76.60	0	23,115	0.00%
2022/02/14	1	76.10	3	76.50	76.10	-2	23,054	-0.01%
2022/02/11	1	77.20	6	77.27	77.30	-5	23,073	-0.02%
2022/02/10	2	76.90	0	0.00	77.40	2	23,110	0.01%
2022/02/09	1.3	76.80	0	0.00	77.10	1.3	23,163	0.01%
2022/02/08	3	77.10	0	0.00	76.80	3	23,129	0.01%
2022/02/07	0	0.00	3	76.70	77.10	-3	23,051	-0.01%
2022/01/26	14	75.60	10	75.70	75.60	4	22,821	0.02%
2022/01/25	31	75.30	2	75.35	75.50	29	23,018	0.13%
2022/01/24	2	75.71	1	76.40	76.50	1	22,773	0.00%
2022/01/21	7	76.84	0	0.00	76.70	7	23,084	0.03%
2022/01/20	1	78.30	0	0.00	78.30	1	22,715	0.00%
2022/01/19	0	0.00	3.5	78.96	78.80	-3.5	22,644	-0.02%
2022/01/17	102.9	79.00	1	78.80	78.90	101.9	22,492	0.45%	大買/鉅額交易
2022/01/14	11.1	81.59	23	80.40	80.40	-11.9	22,259	-0.05%
2022/01/13	6	80.87	11.5	80.74	81.60	-5.5	21,985	-0.03%
2022/01/12	7	79.93	8	79.53	80.00	-1	21,365	0.00%
2022/01/11	3	78.27	32	79.18	79.90	-29	20,931	-0.14%
2022/01/10	0	0.00	1	76.30	76.40	-1	19,839	-0.01%
2022/01/07	3	76.10	3	76.43	75.70	0	19,874	0.00%
2022/01/06	0	0.00	8	75.49	75.90	-8	19,670	-0.04%
2022/01/05	0	0.00	4.1	75.62	75.70	-4.1	19,602	-0.02%
2022/01/04	11	75.29	0	0.00	75.30	11	19,658	0.06%
2022/01/03	1	75.60	0	0.00	75.30	1	19,625	0.01%
2021/12/30	2	76.50	1	76.30	76.30	1	19,745	0.01%
2021/12/29	100	76.50	26	76.31	76.60	74	19,899	0.37%
2021/12/28	0	0.00	3	75.70	75.90	-3	19,971	-0.02%
2021/12/27	10	75.36	0.3	75.20	75.20	9.7	20,035	0.05%
2021/12/24	0	0.00	11	75.40	75.20	-11	20,450	-0.05%
2021/12/22	2.1	74.55	1	74.50	74.40	1.1	20,660	0.01%
2021/12/21	1	74.80	0	0.00	74.80	1	20,663	0.00%
2021/12/20	2.1	74.09	0	0.00	74.10	2.1	20,665	0.01%
2021/12/15	22	74.47	0	0.00	74.60	22	19,813	0.11%
2021/12/14	1	74.90	1	75.00	74.90	0	20,293	0.00%
2021/12/13	1	75.70	2	76.30	75.70	-1	20,323	0.00%
2021/12/10	0	0.00	6.7	76.22	75.90	-6.7	20,383	-0.03%
2021/12/09	1	76.10	0	0.00	76.00	1	20,596	0.00%
2021/12/08	0	0.00	2	75.55	76.00	-2	21,110	-0.01%
2021/12/07	1	75.10	0	0.00	75.30	1	20,922	0.00%
2021/12/06	2	73.70	0	0.00	74.10	2	20,895	0.01%
2021/12/03	2	73.95	0	0.00	73.90	2	21,114	0.01%
2021/12/01	1	74.10	29	74.32	74.10	-28	21,743	-0.13%
2021/11/30	32.3	73.25	0	0.00	73.10	32.3	22,098	0.15%
2021/11/29	5	73.42	0	0.00	73.50	5	21,815	0.02%
2021/11/26	4	74.65	0	0.00	74.20	4	21,766	0.02%
2021/11/25	2.1	74.22	1	74.30	74.30	1.1	21,798	0.01%
2021/11/24	50	74.70	2	75.30	74.40	48	22,013	0.22%
2021/11/23	3	74.50	0	0.00	74.30	3	22,200	0.01%
2021/11/22	0.5	74.56	3	74.37	74.40	-2.5	22,115	-0.01%
2021/11/19	26.1	75.03	8	75.00	74.80	18.1	22,104	0.08%
2021/11/18	9.2	76.43	0.1	76.40	76.40	9.1	22,093	0.04%
2021/11/17	1	74.90	42	75.67	76.10	-41	22,097	-0.19%
2021/11/16	36	73.80	0	0.00	74.00	36	21,727	0.17%
2021/11/15	0.7	74.16	1	74.20	74.00	-0.3	21,793	0.00%
2021/11/12	1	73.40	1	73.30	73.30	0	21,758	0.00%
2021/11/11	1	73.10	1	73.00	73.00	0	21,928	0.00%
2021/11/10	1.2	73.28	0	0.00	73.00	1.2	22,005	0.01%
2021/11/09	3.1	73.21	0	0.00	73.10	3.1	21,976	0.01%
2021/11/08	2.1	73.40	0	0.00	73.60	2.1	22,005	0.01%
2021/11/05	15.3	72.17	0.7	72.30	72.50	14.6	22,472	0.06%
2021/11/04	2	72.50	0	0.00	72.50	2	22,426	0.01%
2021/11/03	2	72.90	3	72.73	72.70	-1	22,518	0.00%
2021/11/02	16.4	73.02	6	72.77	72.60	10.4	22,465	0.05%
2021/11/01	38.8	73.09	2.1	73.10	73.10	36.7	22,134	0.17%
2021/10/29	4.7	73.48	25.9	73.51	73.60	-21.1	21,917	-0.10%
2021/10/28	0.1	74.70	1.2	74.55	74.50	-1.1	21,354	-0.01%
2021/10/27	1.1	74.97	0.1	75.30	75.00	1	21,533	0.00%
2021/10/26	1.4	75.22	0	0.00	75.50	1.4	21,825	0.01%
2021/10/25	0.1	74.80	0	0.00	74.80	0.1	21,970	0.00%
2021/10/22	1.2	74.08	0	0.00	74.10	1.2	22,412	0.01%
2021/10/20	2	74.65	0	0.00	74.30	2	23,928	0.01%
2021/10/19	0	0.00	1	74.80	74.80	-1	24,513	0.00%
2021/10/18	1	75.60	17	75.41	75.10	-16	25,018	-0.06%
2021/10/15	0.1	75.40	26	75.40	75.10	-25.9	25,417	-0.10%
2021/10/13	5	74.62	0	0.00	74.50	5	26,599	0.02%
2021/10/08	1	75.70	0	0.00	75.30	1	27,716	0.00%
2021/10/07	3	75.37	10	75.70	75.50	-7	28,192	-0.02%
2021/10/06	0.6	74.45	0	0.00	74.70	0.6	28,474	0.00%
2021/10/05	19.4	72.99	0	0.00	73.80	19.4	29,237	0.07%
2021/10/04	10.7	74.19	7	75.53	74.40	3.7	29,236	0.01%
2021/10/01	26.1	75.09	2	75.05	75.40	24.1	29,267	0.08%
2021/09/30	10	76.85	0	0.00	76.70	10	28,911	0.03%
2021/09/29	12.2	76.69	0	0.00	76.70	12.2	28,935	0.04%
2021/09/27	0	0.00	11.1	78.18	77.70	-11.1	28,897	-0.04%
2021/09/24	1	77.30	0	0.00	77.50	1	28,910	0.00%
2021/09/23	10	77.50	0	0.00	77.40	10	29,021	0.03%
2021/09/22	18	76.61	3	76.90	77.10	15	29,044	0.05%
2021/09/17	25	79.37	5	80.00	78.80	20	28,590	0.07%
2021/09/16	1	80.80	5	80.40	80.70	-4	28,189	-0.01%
2021/09/15	1	81.10	0	0.00	81.40	1	28,051	0.00%
2021/09/14	10	81.29	0	0.00	80.80	10	27,943	0.04%
2021/09/13	5	80.66	20	81.33	81.40	-15	27,843	-0.05%
2021/09/10	3	77.70	0	0.00	77.60	3	27,755	0.01%
2021/09/09	9	76.66	0	0.00	77.40	9	28,035	0.03%
2021/09/08	7.2	77.08	0	0.00	77.40	7.2	27,917	0.03%
2021/09/07	3.1	77.73	56	77.59	78.10	-52.9	27,716	-0.19%
2021/09/06	73.1	78.76	1	78.00	77.20	72.1	27,656	0.26%
2021/09/03	0	0.00	10	84.27	84.80	-10	27,059	-0.04%
2021/09/02	4.3	83.19	1	82.80	82.70	3.3	26,702	0.01%
2021/09/01	0	0.00	1	84.50	84.20	-1	26,371	0.00%
2021/08/30	0	0.00	9	83.90	84.80	-9	25,889	-0.03%
2021/08/27	11	83.30	23	82.98	83.50	-12	25,694	-0.05%
2021/08/26	0	0.00	2	81.05	81.30	-2	25,664	-0.01%
2021/08/25	5	80.70	0	80.40	80.80	5	25,798	0.02%
2021/08/24	7	78.91	1	80.00	80.40	6	25,725	0.02%
2021/08/23	0	0.00	1	78.80	79.00	-1	25,584	0.00%
2021/08/20	3	76.43	40	76.15	76.50	-37	25,472	-0.15%
2021/08/19	1	76.70	0	0.00	77.00	1	26,040	0.00%
2021/08/18	0	0.00	1	78.10	78.00	-1	25,902	0.00%
2021/08/17	0	0.00	1.1	77.79	78.20	-1.1	26,016	0.00%
2021/08/16	1	76.50	1.4	77.00	76.50	-0.4	25,957	0.00%
2021/08/13	2	77.90	0	0.00	78.10	2	26,571	0.01%
2021/08/12	0	0.00	2	79.90	78.80	-2	26,794	-0.01%
2021/08/11	6	78.83	11	78.88	79.20	-5	27,129	-0.02%
2021/08/10	1.1	76.10	0	0.00	76.00	1.1	27,455	0.00%
2021/08/09	2	75.05	2	75.95	76.10	0	28,302	0.00%
2021/08/06	3	75.97	0	0.00	76.00	3	28,733	0.01%
2021/08/05	0.1	76.20	10	75.90	76.30	-9.9	29,698	-0.03%
2021/08/03	1	75.90	0	0.00	76.40	1	33,264	0.00%
2021/08/02	25	75.34	25	74.96	76.50	0	34,382	0.00%
2021/07/30	15	74.80	10	75.80	75.00	5	34,549	0.01%
2021/07/29	17	76.06	0	0.00	75.80	17	34,671	0.05%
2021/07/28	13	74.63	0	0.00	75.60	13	35,189	0.04%
2021/07/27	16.2	76.55	0	0.00	76.40	16.2	35,754	0.05%
2021/07/26	42	80.71	30	79.61	78.50	12	36,651	0.03%
2021/07/23	4	84.15	30.1	84.40	85.00	-26.1	35,783	-0.07%
2021/07/22	7	83.36	3	83.37	84.10	4	35,413	0.01%
2021/07/21	18	81.84	10	81.90	81.80	8	35,067	0.02%
2021/07/20	13.3	82.19	11	81.27	81.50	2.3	35,157	0.01%
2021/07/19	18.5	83.10	2	83.95	83.00	16.5	34,832	0.05%
2021/07/16	30	81.57	0	0.00	82.90	30	34,503	0.09%
2021/07/15	2	79.60	0	0.00	79.50	2	33,951	0.01%
2021/07/14	7	77.07	22	77.69	78.10	-15	33,901	-0.04%
2021/07/13	19	76.33	11.5	76.96	76.20	7.5	33,916	0.02%
2021/07/12	13	78.58	43	77.50	76.10	-30	33,786	-0.09%
2021/07/09	3	74.10	2	74.11	74.20	1	33,694	0.00%
2021/07/08	24	74.30	1	75.00	74.80	23	33,692	0.07%
2021/07/06	0	0.00	1	74.10	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	15	73.70	73.90	-15	34,315	-0.04%
2021/07/02	1.3	72.99	0	0.00	72.90	1.3	34,431	0.00%
2021/07/01	15	73.20	0	0.00	73.40	15	34,570	0.04%
2021/06/30	15.4	73.51	17	73.76	73.90	-1.6	34,764	0.00%
2021/06/29	1.1	72.34	0	0.00	72.60	1.1	35,045	0.00%
2021/06/28	11	73.13	14	72.99	73.20	-3	35,424	-0.01%
2021/06/25	0	0.00	10	72.80	72.90	-10	35,800	-0.03%
2021/06/24	3	71.67	0	0.00	71.90	3	35,812	0.01%
2021/06/23	0	0.00	12	71.34	71.80	-12	36,140	-0.03%
2021/06/22	1	70.80	1	70.70	70.70	0	36,335	0.00%
2021/06/21	15.1	70.03	50	70.60	70.00	-34.9	36,352	-0.10%
2021/06/18	14	71.68	0	0.00	71.30	14	36,089	0.04%
2021/06/17	6.5	72.21	4	72.20	72.30	2.5	35,879	0.01%
2021/06/16	5	72.68	0	0.00	72.60	5	36,428	0.01%
2021/06/15	17	73.27	0	0.00	73.00	17	36,476	0.05%
2021/06/11	2	73.85	0.3	73.80	73.80	1.7	36,693	0.00%
2021/06/10	10	73.30	20	73.90	73.80	-10	36,729	-0.03%
2021/06/07	1	72.10	13	73.28	73.20	-12	38,854	-0.03%
2021/06/04	17	72.67	0	0.00	72.90	17	39,203	0.04%
2021/06/03	10.2	74.04	3	73.80	73.60	7.2	39,914	0.02%
2021/06/02	8	73.13	12	73.58	74.50	-4	40,087	-0.01%
2021/06/01	7	72.23	20	72.27	73.00	-13	39,920	-0.03%
2021/05/31	10	72.10	2	72.20	72.30	8	40,115	0.02%
2021/05/28	13	71.30	28	71.88	72.00	-15	40,194	-0.04%
2021/05/27	2	70.55	0	0.00	71.60	2	40,267	0.00%
2021/05/26	1	71.30	0	0.00	71.60	1	40,456	0.00%
2021/05/25	9	71.80	15	72.07	71.90	-6	41,177	-0.01%
2021/05/24	6.3	72.00	6	71.90	72.00	0.3	41,309	0.00%
2021/05/21	6	71.80	4	73.35	72.00	2	41,400	0.00%
2021/05/20	10.1	69.60	2	70.15	70.20	8.1	40,820	0.02%
2021/05/19	15	71.15	0	0.00	70.60	15	40,702	0.04%
2021/05/18	3.1	69.86	30	70.70	71.40	-26.9	40,660	-0.07%
2021/05/17	8	66.16	18.4	66.47	65.60	-10.4	40,601	-0.03%
2021/05/14	9	69.61	6	69.88	69.60	3	39,774	0.01%
2021/05/13	63	70.43	8	69.29	68.60	55	39,246	0.14%
2021/05/12	54	70.83	27	69.97	70.00	27	38,421	0.07%
2021/05/11	19.1	76.23	33	76.55	74.80	-14	36,694	-0.04%
2021/05/10	15	76.59	38	73.14	76.60	-23	35,260	-0.07%
2021/05/07	10	70.64	13	70.68	70.80	-3	34,384	-0.01%
2021/05/06	17	70.02	1	69.80	69.60	16	34,193	0.05%
2021/05/05	2	69.00	12	68.68	69.50	-10	33,736	-0.03%
2021/05/04	27	67.64	18	68.79	67.40	9	33,156	0.03%
2021/05/03	42	70.04	52	70.40	68.80	-10	32,463	-0.03%
2021/04/29	11	64.41	12	64.20	64.20	-1	31,048	0.00%
2021/04/28	0	0.00	32	65.63	65.10	-32	30,854	-0.10%
2021/04/27	0	0.00	1	64.20	64.90	-1	30,724	0.00%
2021/04/26	3	63.70	12	63.72	64.10	-9	30,536	-0.03%
2021/04/23	0	0.00	3	61.17	61.30	-3	30,234	-0.01%
2021/04/22	0	0.00	1	61.60	61.10	-1	30,326	0.00%
2021/04/21	21	61.09	3	61.00	61.40	18	30,017	0.06%
2021/04/20	1	61.50	2	61.50	61.80	-1	30,043	0.00%
2021/04/19	15.1	61.18	0	0.00	61.80	15.1	30,178	0.05%
2021/04/16	3	59.53	0	0.00	60.00	3	30,110	0.01%
2021/04/15	6	58.50	63	58.86	60.00	-57	30,284	-0.19%
2021/04/13	30	57.77	0.1	57.90	57.80	29.9	29,559	0.10%
2021/04/12	0	0.00	9	57.36	58.00	-9	29,197	-0.03%
2021/04/09	16	56.26	1.1	56.95	56.40	14.9	28,971	0.05%
2021/04/08	30	57.00	11	56.91	56.90	19	28,985	0.07%
2021/04/07	0	0.00	1	57.30	57.50	-1	29,180	0.00%
2021/04/06	65	57.68	0	0.00	57.30	65	28,913	0.22%
2021/03/31	14	57.21	0.3	56.80	56.80	13.7	28,086	0.05%
2021/03/30	0	0.00	7	55.93	56.80	-7	27,757	-0.03%
2021/03/29	0	0.00	2	55.90	55.90	-2	27,361	-0.01%
2021/03/26	1	55.50	18	55.96	55.50	-17	27,328	-0.06%
2021/03/25	1	55.00	0	0.00	55.30	1	27,357	0.00%
2021/03/23	117	54.54	10	54.90	54.50	107	27,030	0.40%	大買/鉅額交易
2021/03/22	3	53.70	0	0.00	53.90	3	26,920	0.01%
2021/03/19	12	53.58	0	0.00	53.70	12	27,234	0.04%
2021/03/18	1	55.40	1	55.20	54.40	0	26,995	0.00%
2021/03/17	19	54.65	2	54.20	54.50	17	27,457	0.06%
2021/03/16	0	0.00	3.5	55.29	55.40	-3.5	27,420	-0.01%
2021/03/15	2	55.60	5	56.00	55.50	-3	27,388	-0.01%
2021/03/12	201	54.91	12	54.80	54.90	189	27,099	0.70%	大買/鉅額交易
2021/03/11	15	56.33	18	56.12	55.40	-3	26,922	-0.01%
2021/03/10	1	53.80	11.1	53.30	54.00	-10.1	25,773	-0.04%
2021/03/09	4	53.40	6	53.62	53.70	-2	25,454	-0.01%
2021/03/08	0	0.00	19	51.99	52.10	-19	24,877	-0.08%
2021/03/05	0	0.00	2	50.20	50.80	-2	24,534	-0.01%
2021/03/04	10	50.47	1	50.30	50.60	9	25,238	0.04%
2021/03/02	0	0.00	3	50.63	50.10	-3	24,982	-0.01%
2021/02/26	35	50.83	2	50.95	49.90	33	24,694	0.13%
2021/02/25	3	51.40	28	51.16	51.70	-25	23,847	-0.10%
2021/02/24	11	49.95	5	50.00	50.00	6	23,128	0.03%
2021/02/23	2	49.83	3	49.65	49.75	-1	22,937	0.00%
2021/02/22	10	49.15	0	0.00	48.95	10	22,702	0.04%
2021/02/18	0	0.00	3	49.28	49.20	-3	22,724	-0.01%
2021/02/17	3	48.35	9	48.68	48.90	-6	22,516	-0.03%
2021/02/05	1	46.90	1	47.05	46.90	0	21,815	0.00%
2021/02/04	0	0.00	1	47.05	47.10	-1	22,053	0.00%
2021/02/03	0	0.00	3	47.45	47.60	-3	22,835	-0.01%
2021/02/02	0	0.00	31	47.30	47.25	-31	22,979	-0.13%
2021/02/01	2	45.80	0	0.00	45.95	2	22,665	0.01%
2021/01/29	22.3	45.66	10	46.00	45.55	12.3	22,644	0.05%
2021/01/28	1	46.30	8	46.10	46.20	-7	22,410	-0.03%
2021/01/26	6.5	47.06	0	0.00	46.50	6.5	22,119	0.03%
2021/01/25	0	0.00	3	47.58	47.40	-3	21,928	-0.01%
2021/01/22	0	0.00	1	46.40	46.25	-1	21,726	0.00%
2021/01/21	0.2	46.50	0	0.00	46.20	0.2	21,634	0.00%
2021/01/20	2	46.15	0	0.00	46.20	2	21,583	0.01%
2021/01/15	16	48.00	0	0.00	47.60	16	21,046	0.08%
2021/01/14	0	0.00	4	48.51	48.45	-4	20,910	-0.02%
2021/01/13	0	0.00	15	48.13	48.30	-15	20,703	-0.07%
2021/01/12	3	47.87	19	48.07	47.75	-16	20,349	-0.08%
2021/01/11	13	47.55	6	47.89	47.40	7	19,832	0.04%
2021/01/08	5	47.50	10	46.43	47.45	-5	19,420	-0.03%
2021/01/07	10	46.20	0	0.00	46.20	10	18,928	0.05%
2021/01/06	5.2	46.23	0	0.00	45.60	5.2	18,827	0.03%
2021/01/05	2	46.38	0	0.00	46.35	2	18,643	0.01%
2021/01/04	2	46.13	0	0.00	46.25	2	18,599	0.01%
2020/12/31	15	47.07	1.3	46.50	46.75	13.7	18,506	0.07%
2020/12/30	1	46.45	17	46.53	46.90	-16	18,315	-0.09%
2020/12/28	3	45.43	0	0.00	45.55	3	18,096	0.02%
2020/12/24	0	0.00	1	45.60	45.55	-1	18,141	-0.01%
2020/12/23	1	44.55	0	0.00	44.80	1	17,948	0.01%
2020/12/17	2	46.33	0	0.00	46.20	2	17,979	0.01%
2020/12/15	6	46.30	0	0.00	45.85	6	18,040	0.03%
2020/12/14	1	47.25	1	47.35	47.30	0	17,640	0.00%
2020/12/11	7	47.38	8.1	46.94	47.20	-1.1	17,326	-0.01%
2020/12/10	1	45.50	1.1	45.64	45.65	-0.1	16,697	0.00%
2020/12/09	0	0.00	41	44.85	45.10	-41	16,532	-0.25%
2020/12/08	0.1	44.95	0	0.00	45.40	0.1	16,584	0.00%
2020/12/07	5	45.35	2	45.50	45.60	3	16,494	0.02%
2020/12/04	10	44.60	0	0.00	45.15	10	16,320	0.06%
2020/12/02	2.2	44.55	0.5	44.60	44.55	1.7	15,890	0.01%
2020/11/30	30.1	44.75	3	45.23	44.30	27.1	15,570	0.17%
2020/11/27	0	0.00	0.7	45.55	45.65	-0.7	14,834	0.00%
2020/11/26	2	45.55	10	45.50	45.60	-8	14,746	-0.05%
2020/11/24	2	45.08	0	0.00	44.95	2	14,637	0.01%
2020/11/23	1	45.15	0	0.00	45.50	1	14,581	0.01%
2020/11/20	2	44.85	0	0.00	44.90	2	14,590	0.01%
2020/11/19	0	0.00	5	45.20	45.25	-5	14,975	-0.03%
2020/11/18	1	45.60	10	45.46	45.50	-9	14,881	-0.06%
2020/11/17	1.1	45.40	3	45.47	45.55	-1.9	14,877	-0.01%
2020/11/16	0	0.00	1	45.95	45.55	-1	14,813	-0.01%
2020/11/12	1	45.00	16.1	44.89	45.20	-15.1	14,647	-0.10%
2020/11/11	31	45.53	27	45.29	45.55	4	14,376	0.03%
2020/11/10	0	0.00	5	43.50	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	2	42.58	42.70	-2	13,328	-0.02%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/03	0	0.00	150	41.50	41.60	-150	13,592	-1.10%	大賣/鉅額交易
2020/10/30	80	40.68	0	0.00	40.70	80	13,672	0.59%
2020/10/29	74	40.75	0	0.00	40.75	74	13,549	0.55%
2020/10/28	2	41.23	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.55	0	0.00	41.70	1	13,648	0.01%
2020/10/23	4	41.43	0	0.00	41.40	4	13,717	0.03%
2020/10/22	0	0.00	3	41.55	41.50	-3	13,769	-0.02%
2020/10/21	3	41.45	0	0.00	41.40	3	13,621	0.02%
2020/10/16	0	0.00	0.4	41.35	41.35	-0.4	13,717	0.00%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/13	0	0.00	12	41.63	41.45	-12	13,582	-0.09%
2020/10/08	1	41.00	0	0.00	41.05	1	13,607	0.01%
2020/10/05	1	41.50	0	0.00	41.20	1	13,460	0.01%
2020/09/29	0	0.00	5	41.46	41.65	-5	13,566	-0.04%
2020/09/25	2	40.95	0	0.00	40.80	2	13,727	0.01%
2020/09/24	18	40.70	0	0.00	40.60	18	13,700	0.13%
2020/09/23	3	41.50	0	0.00	41.75	3	13,275	0.02%
2020/09/22	1	41.95	0	0.00	41.90	1	13,140	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	43.60	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	5	43.32	43.45	-5	13,010	-0.04%
2020/09/10	0	0.00	3	43.05	43.05	-3	12,965	-0.02%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/07	6	42.45	0	0.00	42.45	6	12,905	0.05%
2020/08/31	0	0.00	5	43.20	42.80	-5	13,272	-0.04%
2020/08/26	0	0.00	15	43.55	43.40	-15	13,235	-0.11%
2020/08/25	2	42.40	4	43.21	43.40	-2	13,156	-0.02%
2020/08/21	3	41.38	0	0.00	41.80	3	12,897	0.02%
2020/08/20	7	41.40	0	0.00	41.40	7	12,766	0.05%
2020/08/19	11	43.20	2	43.10	42.75	9	12,709	0.07%
2020/08/18	10	42.50	2	42.50	42.55	8	12,493	0.06%
2020/08/13	4.1	41.95	0	0.00	42.00	4.1	12,658	0.03%
2020/08/12	5	41.80	0	0.00	41.85	5	12,773	0.04%
2020/08/11	5	41.95	4	42.30	41.75	1	12,660	0.01%
2020/08/10	2	41.40	0	0.00	41.75	2	12,546	0.02%
2020/08/07	3	41.33	0	0.00	41.15	3	12,544	0.02%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/05	1	41.30	0	0.00	41.40	1	12,568	0.01%
2020/08/03	2	41.28	0	0.00	41.25	2	12,627	0.02%
2020/07/29	2	42.50	0	0.00	41.80	2	12,418	0.02%
2020/07/28	2	41.65	0	0.00	41.70	2	12,617	0.02%
2020/07/24	6	42.04	0	0.00	42.00	6	12,880	0.05%
2020/07/22	0	0.00	1	42.75	43.10	-1	12,889	-0.01%
2020/07/17	0	0.00	1	42.80	42.80	-1	12,866	-0.01%
2020/07/15	0	0.00	7	42.90	42.80	-7	13,046	-0.05%
2020/07/14	0	0.00	2.1	42.70	42.70	-2.1	13,170	-0.02%
2020/07/13	0	0.00	1	42.85	43.00	-1	13,365	-0.01%
2020/07/09	1	43.10	11	43.33	42.80	-10	13,702	-0.07%
2020/07/08	1	43.25	8	43.35	43.10	-7	13,617	-0.05%
2020/07/06	0	0.00	12	43.22	43.30	-12	13,742	-0.09%
2020/07/02	1	42.15	0	0.00	42.10	1	14,007	0.01%
2020/07/01	11	42.11	0	0.00	42.30	11	14,311	0.08%
2020/06/30	11	43.80	2	43.83	43.90	9	14,307	0.06%
2020/06/29	12	43.79	0	0.00	43.80	12	14,241	0.08%
2020/06/23	1	43.85	0	0.00	44.00	1	14,476	0.01%
2020/06/22	0	0.00	1	43.50	43.60	-1	14,552	-0.01%
2020/06/19	0	0.00	10	43.80	43.60	-10	14,773	-0.07%
2020/06/18	1	44.00	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	1	43.60	44.10	-1	15,493	-0.01%
2020/06/11	0	0.00	5	44.89	43.60	-5	16,848	-0.03%
2020/06/10	2	44.60	2	44.60	44.60	0	17,044	0.00%
2020/06/08	0	0.00	11	43.71	43.85	-11	18,181	-0.06%
2020/06/05	1	43.45	0	0.00	43.50	1	18,324	0.01%
2020/06/02	0	0.00	200	42.95	42.95	-200	18,957	-1.06%	大賣/鉅額交易
2020/06/01	0	0.00	75	42.70	42.50	-75	18,967	-0.40%
2020/05/29	27	41.76	0	0.00	42.40	27	18,961	0.14%
2020/05/27	0	0.00	51	42.60	42.65	-51	18,852	-0.27%
2020/05/25	0	0.00	2	41.60	41.70	-2	18,867	-0.01%
2020/05/22	1	41.75	0	0.00	41.70	1	18,881	0.01%
2020/05/21	10	42.25	50	42.75	42.70	-40	18,910	-0.21%
2020/05/20	0	0.00	1	42.30	42.25	-1	18,801	-0.01%
2020/05/19	1	42.00	11	41.68	42.00	-10	18,690	-0.05%
2020/05/15	0	0.00	4	41.15	41.15	-4	18,430	-0.02%
2020/05/14	0	0.00	1	40.55	40.55	-1	18,263	-0.01%
2020/05/13	0	0.00	1	40.75	40.95	-1	18,156	-0.01%
2020/05/08	1	40.85	0	0.00	40.65	1	18,241	0.01%
2020/05/07	1	40.65	0	0.00	40.50	1	18,279	0.01%
2020/05/04	11	40.68	10	40.40	40.75	1	18,411	0.01%
2020/04/30	0	0.00	5	41.96	42.30	-5	18,225	-0.03%
2020/04/29	0	0.00	1	41.15	41.05	-1	18,188	-0.01%
2020/04/27	0	0.00	1	39.95	40.10	-1	18,723	-0.01%
2020/04/23	1	39.30	1	39.45	39.60	0	18,723	0.00%
2020/04/22	0	0.00	1	39.35	39.45	-1	18,721	-0.01%
2020/04/21	3	39.20	0	0.00	39.00	3	18,670	0.02%
2020/04/17	0	0.00	4	40.71	40.60	-4	18,610	-0.02%
2020/04/16	4	40.33	0	0.00	40.20	4	18,482	0.02%
2020/04/15	3	40.83	1	40.95	41.05	2	18,295	0.01%
2020/04/14	1	40.40	1	40.35	40.65	0	18,190	0.00%
2020/04/13	0	0.00	7	39.65	39.50	-7	18,003	-0.04%
2020/04/10	4	39.14	0	0.00	39.20	4	17,881	0.02%
2020/04/09	0	0.00	10	38.30	38.20	-10	17,767	-0.06%
2020/04/08	10	37.60	1	38.10	37.95	9	17,642	0.05%
2020/04/07	1	37.35	0	0.00	37.25	1	17,403	0.01%
2020/04/01	1	37.30	1	37.45	37.40	0	16,908	0.00%
2020/03/31	2	38.30	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.70	0	0.00	37.90	1	16,494	0.01%
2020/03/27	0	0.00	2	38.13	38.30	-2	16,359	-0.01%
2020/03/26	0	0.00	1	37.35	37.30	-1	16,114	-0.01%
2020/03/25	0	0.00	2	37.25	37.10	-2	16,112	-0.01%
2020/03/23	0	0.00	2	36.03	36.00	-2	15,817	-0.01%
2020/03/20	7	36.28	56	36.85	37.50	-49	15,842	-0.31%
2020/03/19	52	35.05	0	0.00	34.85	52	15,428	0.34%
2020/03/18	57	36.93	7	36.95	36.85	50	15,332	0.33%
2020/03/17	12	37.54	3	37.35	37.35	9	15,127	0.06%
2020/03/16	5	38.39	4	38.60	38.05	1	14,810	0.01%
2020/03/13	108	38.09	2	38.50	39.65	106	14,425	0.74%	大買/鉅額交易
2020/03/12	105	40.67	0	0.00	40.50	105	13,472	0.78%	大買/鉅額交易
2020/03/11	1	42.50	0	0.00	42.15	1	13,056	0.01%
2020/03/10	114	42.51	1	42.80	42.35	113	13,022	0.87%	大買/鉅額交易
2020/03/09	7	42.66	0	0.00	42.35	7	12,848	0.05%
2020/03/06	11	44.25	0	0.00	44.20	11	12,372	0.09%
2020/03/04	0	0.00	5	44.15	44.45	-5	12,451	-0.04%
2020/03/03	8	44.19	0	0.00	44.15	8	12,548	0.06%
2020/03/02	1	43.95	0	0.00	43.95	1	12,678	0.01%
2020/02/27	22	44.40	0	0.00	44.45	22	13,147	0.17%
2020/02/26	3	44.57	0	0.00	44.70	3	13,411	0.02%
2020/02/25	1	44.90	15	44.95	44.95	-14	13,301	-0.11%
2020/02/24	16	45.02	0	0.00	45.00	16	13,338	0.12%
2020/02/21	5	45.95	0	0.00	45.70	5	13,244	0.04%
2020/02/18	5	45.90	0	0.00	46.00	5	13,310	0.04%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/12	0	0.00	15	46.53	46.35	-15	13,455	-0.11%
2020/02/11	7	45.94	6	45.95	46.00	1	13,347	0.01%
2020/02/06	0	0.00	4	45.75	46.00	-4	14,017	-0.03%
2020/02/05	0	0.00	4	45.15	45.40	-4	13,961	-0.03%
2020/02/04	7	44.84	4	44.83	45.05	3	13,912	0.02%
2020/02/03	8	43.99	2	44.23	44.15	6	13,979	0.04%
2020/01/31	2	45.00	0	0.00	45.05	2	13,806	0.01%
2020/01/30	5	44.88	0	0.00	45.00	5	13,719	0.04%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/15	3	46.75	3	46.88	46.80	0	12,907	0.00%
2020/01/14	5	47.00	0	0.00	47.00	5	12,838	0.04%
2020/01/13	10	46.75	0	0.00	46.80	10	12,734	0.08%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/03	2	46.65	0	0.00	46.75	2	12,558	0.02%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	5	46.75	46.75	-5	12,512	-0.04%
2019/12/26	6	46.48	0	0.00	46.50	6	12,435	0.05%
2019/12/24	1	46.45	0	0.00	46.50	1	12,542	0.01%
2019/12/16	3	46.58	0	0.00	46.60	3	12,268	0.02%
2019/12/13	11	46.40	47	46.99	47.15	-36	12,136	-0.30%
2019/12/12	8	46.10	3	46.10	46.05	5	11,685	0.04%
2019/12/11	3	46.00	8	45.91	45.95	-5	11,598	-0.04%
2019/12/10	1	45.50	17	45.46	45.55	-16	11,447	-0.14%
2019/12/09	0	0.00	3	45.40	45.45	-3	11,404	-0.03%
2019/12/06	2	45.35	10	45.20	45.45	-8	11,572	-0.07%
2019/12/05	0	0.00	5	45.47	45.50	-5	11,663	-0.04%
2019/12/03	2	44.80	0	0.00	44.90	2	11,512	0.02%
2019/11/28	0	0.00	7	45.41	45.40	-7	11,208	-0.06%
2019/11/27	3	45.55	2	45.90	45.85	1	11,107	0.01%
2019/11/26	0	0.00	9	46.30	46.00	-9	10,945	-0.08%
2019/11/25	0	0.00	3	45.60	46.10	-3	10,286	-0.03%
2019/11/18	0	0.00	2	45.20	45.60	-2	9,831	-0.02%
2019/11/15	4	45.25	0	0.00	45.30	4	9,898	0.04%
2019/11/12	5	45.48	0	0.00	45.55	5	10,259	0.05%
2019/11/11	0	0.00	5	45.17	45.20	-5	10,222	-0.05%
2019/11/08	2	45.55	1	45.50	45.60	1	10,236	0.01%
2019/11/07	9	45.53	1	45.35	45.50	8	10,148	0.08%
2019/11/06	4	45.60	29	45.77	45.85	-25	9,873	-0.25%
2019/11/05	5	44.90	2	45.15	44.95	3	9,380	0.03%
2019/11/04	2	44.70	0	0.00	44.95	2	9,414	0.02%
2019/10/31	2	44.80	0	0.00	44.55	2	9,553	0.02%
2019/10/29	10	45.40	0	0.00	45.45	10	9,564	0.10%
2019/10/24	0	0.00	5	45.30	45.55	-5	9,527	-0.05%
2019/10/23	2	45.20	0	0.00	45.20	2	9,479	0.02%
2019/10/22	0	0.00	3	45.35	45.50	-3	9,502	-0.03%
2019/10/18	0	0.00	1	45.30	45.25	-1	9,561	-0.01%
2019/10/15	10	44.85	7	45.09	44.95	3	9,492	0.03%
2019/10/08	1	44.45	0	0.00	44.30	1	9,457	0.01%
2019/10/07	0	0.00	100	44.00	44.00	-100	9,406	-1.06%
2019/09/26	0	0.00	1	44.60	44.60	-1	10,060	-0.01%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/18	0	0.00	82	45.45	45.60	-82	10,735	-0.76%
2019/09/17	1	45.10	0	0.00	45.55	1	10,693	0.01%
2019/09/16	4	45.25	2	45.25	45.30	2	10,762	0.02%
2019/09/12	0	0.00	2	45.05	45.00	-2	10,726	-0.02%
2019/09/10	0	0.00	1	44.95	44.90	-1	10,813	-0.01%
2019/09/09	0	0.00	12	44.28	44.55	-12	10,670	-0.11%
2019/09/06	0	0.00	2	43.95	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	2	43.88	43.95	-2	10,660	-0.02%
2019/09/03	1	43.65	0	0.00	43.25	1	10,585	0.01%
2019/08/30	0	0.00	7	43.26	43.65	-7	10,756	-0.07%
2019/08/29	1	43.20	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	2	43.60	43.70	-2	10,818	-0.02%
2019/08/23	1	43.25	0	0.00	43.10	1	10,801	0.01%
2019/08/20	1	42.90	0	0.00	42.90	1	11,111	0.01%
2019/08/19	5	43.10	0	0.00	43.35	5	11,128	0.04%
2019/08/16	0	0.00	2	43.33	43.15	-2	11,048	-0.02%
2019/08/15	5	41.76	1	41.90	41.90	4	10,942	0.04%
2019/08/14	0	0.00	2	42.40	42.05	-2	11,055	-0.02%
2019/08/07	3	41.82	0	0.00	41.65	3	11,618	0.03%
2019/08/06	1	41.20	0	0.00	41.70	1	11,901	0.01%
2019/08/02	54	42.35	0	0.00	42.35	54	11,942	0.45%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/31	51	43.21	0	0.00	43.20	51	12,042	0.42%
2019/07/30	2	43.53	0	0.00	43.50	2	11,991	0.02%
2019/07/29	1	43.40	0	0.00	43.55	1	12,158	0.01%
2019/07/22	1	43.75	0	0.00	43.60	1	12,563	0.01%
2019/07/19	0	0.00	12	43.73	43.50	-12	12,593	-0.10%
2019/07/18	0	0.00	1	43.55	43.45	-1	12,590	-0.01%
2019/07/17	10	43.63	0	0.00	43.50	10	12,580	0.08%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/12	4	44.03	0	0.00	43.95	4	12,723	0.03%
2019/07/11	10	44.15	0	0.00	44.20	10	12,840	0.08%
2019/07/09	2	43.90	0	0.00	44.05	2	13,055	0.02%
2019/07/08	2	44.10	0	0.00	44.20	2	13,061	0.02%
2019/07/05	3	44.22	10	44.15	44.30	-7	13,178	-0.05%
2019/07/04	13	44.49	2	44.40	44.35	11	13,236	0.08%
2019/07/03	1	46.05	5	46.05	46.10	-4	13,177	-0.03%
2019/07/02	2	46.13	0	0.00	46.25	2	13,031	0.02%
2019/07/01	3	46.27	28	46.20	46.25	-25	12,781	-0.20%
2019/06/28	0	0.00	11	45.93	45.85	-11	12,611	-0.09%
2019/06/27	0	0.00	6	45.79	45.80	-6	12,572	-0.05%
2019/06/26	1	45.10	5	45.35	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	3	44.72	44.90	-3	12,607	-0.02%
2019/06/20	1	44.60	1	44.60	44.65	0	12,612	0.00%
2019/06/19	2	44.73	10	44.62	44.80	-8	12,755	-0.06%
2019/06/18	0	0.00	2	44.33	44.50	-2	12,656	-0.02%
2019/06/17	0	0.00	3	44.00	44.10	-3	12,868	-0.02%
2019/06/13	4	43.71	0	0.00	43.65	4	13,170	0.03%
2019/06/12	1	44.00	0	0.00	44.35	1	13,250	0.01%
2019/06/11	5	43.97	5	44.30	44.45	0	13,372	0.00%
2019/06/10	0	0.00	3	44.00	44.15	-3	13,370	-0.02%
2019/06/06	3	43.03	0	0.00	43.15	3	13,441	0.02%
2019/06/03	1	43.10	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	4	43.26	43.25	-4	13,432	-0.03%
2019/05/28	8	42.34	0	0.00	42.30	8	13,740	0.06%
2019/05/27	1	42.05	1	42.15	42.30	0	13,665	0.00%
2019/05/24	8	42.08	0	0.00	42.00	8	13,806	0.06%
2019/05/22	8	42.52	0	0.00	42.50	8	13,835	0.06%
2019/05/21	9	42.74	0	0.00	43.05	9	13,864	0.06%
2019/05/20	1	42.00	0	0.00	41.90	1	13,733	0.01%
2019/05/17	2	41.80	0	0.00	41.90	2	13,636	0.01%
2019/05/16	46	42.46	0	0.00	42.00	46	13,498	0.34%
2019/05/15	6	43.34	0	0.00	43.25	6	13,362	0.04%
2019/05/14	1	43.15	0	0.00	43.15	1	13,373	0.01%
2019/05/13	1	43.90	0	0.00	43.80	1	13,270	0.01%
2019/05/10	2	45.10	0	0.00	44.60	2	13,345	0.01%
2019/05/09	2	44.65	0	0.00	44.60	2	13,436	0.01%
2019/05/08	3	45.12	0	0.00	45.05	3	13,438	0.02%
2019/05/06	11	45.63	0	0.00	45.60	11	13,686	0.08%
2019/05/03	11	46.20	0	0.00	46.15	11	13,628	0.08%
2019/05/02	0	0.00	11	46.05	46.40	-11	13,506	-0.08%
2019/04/30	0	0.00	5	45.75	45.60	-5	13,422	-0.04%
2019/04/29	2	45.50	1	45.70	45.70	1	13,422	0.01%
2019/04/26	0	0.00	5	45.25	45.50	-5	13,449	-0.04%
2019/04/24	1	45.25	5	45.45	45.40	-4	13,919	-0.03%
2019/04/22	3	45.20	0	0.00	45.25	3	14,494	0.02%
2019/04/19	0	0.00	1.7	45.26	45.20	-1.7	14,744	-0.01%
2019/04/18	6	44.98	0	0.00	45.00	6	14,768	0.04%
2019/04/17	2	45.23	0	0.00	45.20	2	14,610	0.01%
2019/04/16	10	45.30	0	0.00	45.30	10	14,477	0.07%
2019/04/12	0	0.00	3	45.60	45.70	-3	14,335	-0.02%
2019/04/11	1	45.50	0	0.00	45.55	1	14,325	0.01%
2019/04/09	1	45.70	0	0.00	45.75	1	14,189	0.01%
2019/04/08	3	45.40	2	45.45	45.35	1	14,074	0.01%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	2	45.95	5	46.00	46.00	-3	13,773	-0.02%
2019/04/01	10	45.90	5	46.30	45.60	5	13,728	0.04%
2019/03/29	10	45.00	10	45.50	46.00	0	13,562	0.00%
2019/03/27	13	45.00	0	0.00	44.95	13	13,331	0.10%
2019/03/26	11	45.51	0	0.00	45.50	11	13,224	0.08%
2019/03/25	27	45.80	0	0.00	45.55	27	13,349	0.20%
2019/03/22	12	46.62	0	0.00	46.40	12	13,166	0.09%
2019/03/21	10	46.75	8	47.06	46.90	2	13,054	0.02%
2019/03/20	0	0.00	5	47.25	47.15	-5	13,050	-0.04%
2019/03/19	0	0.00	5	46.40	46.95	-5	12,850	-0.04%
2019/03/18	0	0.00	20	45.67	46.00	-20	12,664	-0.16%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/14	7	45.28	10	45.43	45.25	-3	12,452	-0.02%
2019/03/13	5	45.25	10	45.30	45.25	-5	12,434	-0.04%
2019/03/12	5	45.00	16	45.05	45.00	-11	12,423	-0.09%
2019/03/11	21	44.55	0	0.00	44.50	21	12,436	0.17%
2019/03/08	32	44.77	0	0.00	44.70	32	12,490	0.26%
2019/03/06	0	0.00	5	45.20	45.15	-5	12,732	-0.04%
2019/03/04	20	44.93	1	45.20	45.15	19	12,921	0.15%
2019/02/27	1	45.45	5	45.50	45.50	-4	12,758	-0.03%
2019/02/26	0	0.00	7	45.51	45.45	-7	12,558	-0.06%
2019/02/25	0	0.00	5	45.20	45.30	-5	12,239	-0.04%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	1	44.95	0	0.00	45.10	1	12,083	0.01%
2019/02/20	0	0.00	5	45.10	45.05	-5	12,003	-0.04%
2019/02/19	10	44.80	0	0.00	44.85	10	11,846	0.08%
2019/02/18	5	44.75	0	0.00	44.75	5	11,801	0.04%
2019/02/15	2	44.48	22	44.55	44.40	-20	11,767	-0.17%
2019/02/14	25	44.53	22	44.80	44.50	3	11,660	0.03%
2019/02/13	11	44.60	5	44.65	44.60	6	11,458	0.05%
2019/02/12	5	44.05	5	44.40	44.30	0	11,447	0.00%
2019/02/11	25	44.29	0	0.00	44.15	25	11,317	0.22%
2019/01/30	3	44.53	4	44.55	44.55	-1	11,181	-0.01%
2019/01/29	4	44.58	2	44.75	44.75	2	11,121	0.02%
2019/01/28	0	0.00	6	44.46	44.60	-6	10,954	-0.05%
2019/01/25	6	44.04	17	44.06	44.00	-11	10,827	-0.10%
2019/01/24	3	44.08	0	0.00	44.05	3	10,643	0.03%
2019/01/22	0	0.00	8	44.36	44.25	-8	10,710	-0.07%
2019/01/21	1	44.20	1	44.30	44.30	0	10,736	0.00%
2019/01/18	11	43.90	1	44.10	44.15	10	10,904	0.09%
2019/01/17	4	43.89	4	44.10	44.05	0	11,002	0.00%
2019/01/16	8	44.14	14	44.21	44.00	-6	10,922	-0.05%
2019/01/15	13	44.68	0	0.00	44.60	13	10,614	0.12%
2019/01/14	14	45.23	2	45.15	45.00	12	10,342	0.12%
2019/01/11	7	45.99	0	0.00	45.95	7	10,140	0.07%
2019/01/10	6	46.61	0	0.00	46.90	6	9,958	0.06%
2019/01/09	21	47.10	11	46.72	47.05	10	10,011	0.10%
2019/01/08	1	45.70	0	0.00	45.70	1	9,975	0.01%
2019/01/07	13	45.82	0	0.00	45.95	13	10,273	0.13%
2019/01/04	0	0.00	5	45.50	45.30	-5	10,445	-0.05%
2019/01/03	6	46.00	0	0.00	45.80	6	10,903	0.06%
2019/01/02	5	47.10	0	0.00	46.10	5	11,063	0.05%
2018/12/28	1	46.65	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0	0.00	5	47.00	46.95	-5	11,424	-0.04%
2018/12/26	5	46.55	0	0.00	46.50	5	11,549	0.04%
2018/12/22	0	0.00	4	47.05	47.05	-4	12,082	-0.03%
2018/12/20	5	47.30	1	47.05	47.05	4	12,555	0.03%
2018/12/18	3	47.05	15	47.20	47.05	-12	12,666	-0.09%
2018/12/14	3	47.57	0	0.00	47.45	3	13,129	0.02%
2018/12/13	4	47.70	2	47.88	48.05	2	13,081	0.02%
2018/12/12	1	47.65	2	47.73	47.55	-1	13,095	-0.01%
2018/12/11	6	47.29	5	47.30	47.25	1	13,061	0.01%
2018/12/10	1	47.60	0	0.00	47.50	1	12,977	0.01%
2018/12/06	19	48.11	2	48.00	48.00	17	12,897	0.13%
2018/12/05	2	48.25	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	3	49.20	0	0.00	49.15	3	12,840	0.02%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/29	3	48.70	0	0.00	48.60	3	12,537	0.02%
2018/11/28	2	49.00	0	0.00	48.85	2	12,400	0.02%
2018/11/27	14	49.24	0	0.00	49.10	14	12,281	0.11%
2018/11/26	20	50.33	21	50.72	49.90	-1	12,278	-0.01%
2018/11/23	10	50.20	0	0.00	50.10	10	12,218	0.08%
2018/11/21	0	0.00	1	50.60	50.70	-1	12,268	-0.01%
2018/11/20	29	50.81	0	0.00	50.50	29	12,327	0.24%
2018/11/19	1	51.00	10	51.40	51.50	-9	12,437	-0.07%
2018/11/16	11	51.00	11	51.38	51.10	0	12,391	0.00%
2018/11/15	20	51.00	0	0.00	51.10	20	12,432	0.16%
2018/11/14	0	0.00	2	51.10	51.20	-2	12,470	-0.02%
2018/11/13	0	0.00	2	50.80	51.00	-2	12,510	-0.02%
2018/11/12	0	0.00	6	50.82	50.90	-6	12,588	-0.05%
2018/11/09	2	50.40	3	50.70	51.10	-1	12,793	-0.01%
2018/11/08	2	50.60	20	50.45	50.90	-18	12,772	-0.14%
2018/11/07	2	50.00	20	50.10	50.30	-18	12,670	-0.14%
2018/11/06	0	0.00	11	49.51	49.80	-11	12,719	-0.09%
2018/11/02	0	0.00	10	48.60	48.90	-10	12,682	-0.08%
2018/11/01	19	48.01	11	48.45	48.30	8	12,704	0.06%
2018/10/31	0	0.00	10	48.45	48.45	-10	12,664	-0.08%
2018/10/26	61	47.20	50	47.21	47.10	11	12,485	0.09%
2018/10/25	40	48.46	24	48.37	48.00	16	12,226	0.13%
2018/10/24	10	49.30	10	49.70	49.15	0	12,250	0.00%
2018/10/23	11	49.75	0	0.00	49.55	11	12,184	0.09%
2018/10/19	0	0.00	11	50.15	50.20	-11	12,270	-0.09%
2018/10/18	0	0.00	20	49.90	49.60	-20	12,235	-0.16%
2018/10/16	15	49.83	0	0.00	49.70	15	12,337	0.12%
2018/10/15	10	49.85	10	50.30	49.95	0	12,269	0.00%
2018/10/12	11	49.48	11	50.00	50.10	0	12,013	0.00%
2018/10/11	41	49.97	20	50.45	49.65	21	11,865	0.18%
2018/10/09	10	51.50	14	51.93	51.50	-4	11,377	-0.04%
2018/10/08	0	0.00	10	51.35	51.60	-10	11,184	-0.09%
2018/10/05	21	51.10	21	51.71	50.90	0	11,086	0.00%
2018/10/04	22	51.60	0	0.00	51.60	22	10,810	0.20%
2018/10/03	10	51.70	10	52.10	51.80	0	10,746	0.00%
2018/10/02	11	52.00	2	52.00	52.10	9	10,636	0.08%
2018/10/01	1	52.20	12	52.11	52.50	-11	10,512	-0.10%
2018/09/28	21	51.36	20	51.90	51.80	1	10,484	0.01%
2018/09/27	11	51.05	21	51.48	51.90	-10	10,330	-0.10%
2018/09/26	12	51.00	0	0.00	51.00	12	10,162	0.12%
2018/09/25	0	0.00	16	51.27	51.10	-16	10,326	-0.15%
2018/09/21	0	0.00	1	50.90	51.10	-1	10,288	-0.01%
2018/09/20	0	0.00	21	50.48	50.40	-21	9,862	-0.21%
2018/09/19	10	50.00	0	0.00	50.30	10	9,754	0.10%
2018/09/18	0	0.00	2	50.10	50.00	-2	9,957	-0.02%
2018/09/17	0	0.00	10	50.20	50.00	-10	10,140	-0.10%
2018/09/14	0	0.00	10	50.30	50.10	-10	10,481	-0.10%
2018/09/13	21	50.00	0	0.00	49.90	21	10,634	0.20%
2018/09/11	20	49.60	0	0.00	49.80	20	11,015	0.18%
2018/09/10	1	49.55	0	0.00	49.40	1	11,238	0.01%
2018/09/07	36	49.81	5	49.85	49.50	31	11,443	0.27%
2018/09/06	0	0.00	10	50.40	50.10	-10	11,466	-0.09%
2018/09/05	10	50.40	0	0.00	50.20	10	11,510	0.09%
2018/09/04	0	0.00	10	50.80	50.90	-10	11,548	-0.09%
2018/09/03	0	0.00	11	50.42	50.60	-11	11,551	-0.10%
2018/08/31	0	0.00	10	50.50	50.90	-10	11,622	-0.09%
2018/08/30	6	50.53	0	0.00	50.50	6	11,622	0.05%
2018/08/28	10	50.70	1	50.70	50.80	9	11,740	0.08%
2018/08/27	10	50.00	20	50.48	50.70	-10	11,774	-0.08%
2018/08/24	5	49.80	0	0.00	49.85	5	11,640	0.04%
2018/08/21	7	49.99	0	0.00	50.00	7	12,096	0.06%
2018/08/17	10	49.90	0	0.00	49.90	10	12,024	0.08%
2018/08/16	0	0.00	5	49.69	49.70	-5	11,979	-0.04%
2018/08/13	20	50.40	0	0.00	50.10	20	12,264	0.16%
2018/08/10	0	0.00	20	50.90	50.90	-20	12,319	-0.16%
2018/08/09	10	50.40	0	0.00	50.40	10	12,483	0.08%
2018/08/08	0	0.00	10	50.80	50.70	-10	12,640	-0.08%
2018/08/07	0	0.00	22	50.59	50.50	-22	12,772	-0.17%
2018/08/06	10	50.50	0	0.00	50.40	10	12,831	0.08%
2018/08/02	10	50.50	0	0.00	50.20	10	13,141	0.08%
2018/08/01	1	50.80	0	0.00	51.00	1	13,112	0.01%
2018/07/31	0	0.00	22	50.90	50.70	-22	13,175	-0.17%
2018/07/27	13	50.26	0	0.00	50.20	13	13,116	0.10%
2018/07/26	3	49.98	0	0.00	50.30	3	13,168	0.02%
2018/07/24	11	50.50	0	0.00	50.30	11	13,149	0.08%
2018/07/23	0	0.00	10	51.00	51.00	-10	13,077	-0.08%
2018/07/20	10	50.50	0	0.00	51.00	10	13,127	0.08%
2018/07/16	10	51.00	0	0.00	50.70	10	13,165	0.08%
2018/07/13	0	0.00	10	51.00	51.00	-10	13,230	-0.08%
2018/07/10	0	0.00	1	50.20	50.50	-1	13,348	-0.01%
2018/07/09	0	0.00	10	50.00	50.10	-10	13,363	-0.07%
2018/07/06	1	49.15	2	49.20	49.45	-1	13,375	-0.01%
2018/07/02	10	51.00	0	0.00	50.30	10	13,535	0.07%
2018/06/29	5	50.86	0	0.00	51.10	5	13,434	0.04%
2018/06/28	0	0.00	1	50.60	50.50	-1	13,314	-0.01%
2018/06/26	11	50.90	0	0.00	50.90	11	13,056	0.08%
2018/06/25	10	53.50	0	0.00	53.20	10	12,832	0.08%
2018/06/22	0	0.00	76	53.60	53.70	-76	12,586	-0.60%
2018/06/21	0	0.00	10	54.10	53.90	-10	12,476	-0.08%
2018/06/20	0	0.00	13	53.28	53.70	-13	12,714	-0.10%
2018/06/19	10	53.65	10	53.00	53.00	0	12,672	0.00%
2018/06/15	10	52.80	10	53.30	53.70	0	12,431	0.00%
2018/06/14	16	53.54	15	53.11	52.90	1	12,213	0.01%
2018/06/13	0	0.00	10	54.00	54.00	-10	12,056	-0.08%
2018/06/11	10	53.50	0	0.00	53.70	10	12,305	0.08%
2018/06/08	10	53.80	0	0.00	53.80	10	12,317	0.08%
2018/06/07	0	0.00	20	53.95	54.00	-20	12,354	-0.16%
2018/06/06	0	0.00	14	53.49	53.30	-14	12,473	-0.11%
2018/06/04	0	0.00	10	52.50	52.80	-10	12,333	-0.08%
2018/05/31	1	51.60	10	51.80	52.10	-9	12,376	-0.07%
2018/05/30	20.2	51.85	0	0.00	51.20	20.2	12,242	0.16%
2018/05/29	10	53.00	7	52.80	52.80	3	12,296	0.02%
2018/05/28	1	53.50	0	0.00	53.30	1	12,441	0.01%
2018/05/25	10	53.00	10	53.50	53.10	0	12,581	0.00%
2018/05/24	10	53.00	23	53.23	53.50	-13	12,646	-0.10%
2018/05/23	10	53.00	10	53.40	53.30	0	12,693	0.00%
2018/05/22	0	0.00	12	53.52	53.70	-12	12,665	-0.09%
2018/05/21	0	0.00	1	53.00	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	23	52.84	52.90	-23	12,560	-0.18%
2018/05/17	0	0.00	20	52.40	52.50	-20	12,527	-0.16%
2018/05/16	16	51.63	22	52.09	52.20	-6	12,388	-0.05%
2018/05/15	20	51.60	10	52.20	51.20	10	12,430	0.08%
2018/05/14	10	51.75	15	52.03	51.80	-5	12,756	-0.04%
2018/05/11	8	51.70	11	51.33	51.80	-3	12,840	-0.02%
2018/05/10	0	0.00	3	51.00	51.00	-3	12,734	-0.02%
2018/05/03	12	50.75	1	50.50	50.40	11	12,844	0.09%
2018/05/02	0	0.00	10	51.30	51.30	-10	13,013	-0.08%
2018/04/30	1	50.60	0	0.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/24	0	0.00	3	50.13	50.20	-3	13,388	-0.02%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/18	3	50.20	0	0.00	50.00	3	14,012	0.02%
2018/04/16	11	50.79	0	0.00	50.60	11	14,244	0.08%
2018/04/13	1	51.30	1	51.10	51.20	0	14,345	0.00%
2018/04/12	10	51.00	10	51.00	51.00	0	14,474	0.00%
2018/04/11	10	51.00	12	51.52	51.00	-2	14,669	-0.01%
2018/04/10	20	50.35	12	50.59	51.00	8	14,659	0.05%
2018/04/09	2	50.00	0	0.00	50.30	2	14,670	0.01%
2018/04/03	1	49.90	3	49.85	49.90	-2	14,590	-0.01%
2018/03/29	12.8	50.19	1	50.10	50.10	11.8	14,706	0.08%
2018/03/27	7	50.77	0	0.00	50.70	7	14,619	0.05%
2018/03/26	1	50.30	0	0.00	50.40	1	14,557	0.01%
2018/03/23	7	50.39	5	50.40	50.30	2	14,657	0.01%
2018/03/22	0	0.00	10	52.00	51.80	-10	14,418	-0.07%
2018/03/21	10	51.50	0	0.00	51.50	10	14,331	0.07%
2018/03/20	0	0.00	1	51.30	51.70	-1	14,382	-0.01%
2018/03/16	10	51.00	11	51.51	51.70	-1	14,383	-0.01%
2018/03/15	2	51.40	0	0.00	51.20	2	14,121	0.01%
2018/03/13	20	51.60	0	0.00	51.60	20	14,188	0.14%
2018/03/12	0	0.00	34	51.59	51.80	-34	14,194	-0.24%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/07	0	0.00	10	50.50	50.30	-10	14,758	-0.07%
2018/03/06	10	50.50	0	0.00	50.30	10	15,322	0.07%
2018/03/05	13	50.95	0	0.00	50.10	13	15,600	0.08%
2018/03/02	11	51.45	0	0.00	50.80	11	15,494	0.07%
2018/03/01	11	51.52	10	52.00	52.20	1	15,358	0.01%
2018/02/27	10	52.30	13	52.68	52.20	-3	15,405	-0.02%
2018/02/26	13	52.10	11	52.55	52.20	2	15,360	0.01%
2018/02/23	0	0.00	5	52.10	52.30	-5	15,567	-0.03%
2018/02/22	11	51.42	0	0.00	51.80	11	16,252	0.07%
2018/02/21	1	51.40	6	51.78	51.90	-5	16,922	-0.03%
2018/02/12	5	50.90	0	0.00	51.00	5	16,782	0.03%
2018/02/09	0	0.00	10	49.85	50.20	-10	16,786	-0.06%
2018/02/08	5	50.60	3	50.70	50.60	2	16,607	0.01%
2018/02/07	5	50.30	0	0.00	50.20	5	16,574	0.03%
2018/02/06	2	49.93	34.7	50.19	49.20	-32.7	16,301	-0.20%
2018/02/05	17	51.95	0	0.00	52.10	17	15,858	0.11%
2018/02/02	31	53.17	10	53.60	53.40	21	15,666	0.13%
2018/02/01	10	53.80	20	54.30	54.00	-10	15,579	-0.06%
2018/01/31	20	53.00	20	53.45	54.20	0	15,496	0.00%
2018/01/30	20	53.45	0	0.00	53.10	20	15,396	0.13%
2018/01/29	4	53.90	30	53.67	54.00	-26	15,380	-0.17%
2018/01/26	1	52.90	0	0.00	53.20	1	15,407	0.01%
2018/01/25	32	52.97	11	53.19	53.40	21	15,563	0.13%
2018/01/24	30	53.35	3	52.87	52.80	27	15,373	0.18%
2018/01/23	22	53.62	21	54.10	54.00	1	15,235	0.01%
2018/01/22	0	0.00	20	53.85	54.10	-20	15,357	-0.13%
2018/01/19	12	53.53	1	53.50	53.90	11	15,384	0.07%
2018/01/18	20	53.85	10	54.50	53.80	10	15,268	0.07%
2018/01/17	20	54.15	39	54.09	54.20	-19	15,074	-0.13%
2018/01/15	0	0.00	42.1	53.78	54.10	-42.1	14,546	-0.29%
2018/01/12	10	53.20	10	53.10	53.20	0	14,299	0.00%
2018/01/11	10	52.80	0	0.00	53.00	10	14,227	0.07%
2018/01/10	10	53.00	3	53.17	53.00	7	14,236	0.05%
2018/01/09	0	0.00	10	52.50	52.50	-10	14,055	-0.07%
2018/01/08	10	51.80	21	52.31	52.50	-11	13,984	-0.08%
2018/01/05	10	52.00	11	52.10	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	20	51.59	51.90	-20	13,779	-0.15%
2018/01/03	1	51.40	68	51.38	51.50	-67	13,865	-0.48%
2018/01/02	10	50.90	1	51.00	51.00	9	13,535	0.07%