台肥 (1722)-凱基-台南券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
842張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台肥 (1722)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/11/22	0	0.00	1	56.70	56.80	-1	1,758	-0.06%
2024/11/21	3	56.60	4	56.63	56.70	-1	1,779	-0.06%
2024/11/20	0	0.00	43	56.50	56.40	-43	1,780	-2.41%
2024/11/18	0.3	57.00	0	0.00	57.00	0.3	1,788	0.02%
2024/11/13	0.1	55.20	0	0.00	54.80	0.1	1,776	0.01%
2024/11/12	11	55.11	0	0.00	55.10	11	1,772	0.62%
2024/11/11	5	56.08	0	0.00	55.90	5	1,747	0.29%
2024/11/08	8	56.68	0	0.00	56.70	8	1,740	0.46%
2024/11/07	2	56.80	0	0.00	56.70	2	1,755	0.11%
2024/11/06	1	56.80	0	0.00	56.30	1	1,762	0.06%
2024/11/05	4	56.90	0	0.00	56.90	4	1,765	0.23%
2024/11/04	5	57.26	0	0.00	57.30	5	1,784	0.28%
2024/11/01	4	56.80	0	0.00	58.00	4	1,842	0.22%
2024/10/29	4	56.95	0	0.00	57.00	4	1,834	0.22%
2024/10/25	1	57.40	0	0.00	57.40	1	1,882	0.05%
2024/10/24	6	57.28	0	0.00	57.10	6	1,913	0.31%
2024/10/23	3	57.50	1	57.60	57.30	2	1,943	0.10%
2024/10/22	3	58.40	0.4	58.40	58.40	2.6	1,978	0.13%
2024/10/18	1	58.60	13	58.38	58.50	-12	2,023	-0.59%
2024/10/17	2	57.95	0	0.00	58.60	2	2,043	0.10%
2024/10/16	4	57.00	22	59.49	59.60	-18	2,031	-0.89%
2024/10/14	4	56.90	1	57.50	57.50	3	1,998	0.15%
2024/10/11	10	56.70	0	0.00	56.70	10	2,008	0.50%
2024/10/09	1	56.21	0	0.00	56.20	1	2,068	0.05%
2024/10/08	14	56.26	0	0.00	56.20	14	2,073	0.68%
2024/10/07	2	57.00	0	0.00	57.00	2	2,077	0.10%
2024/10/04	1	56.70	0	0.00	56.80	1	2,088	0.05%
2024/10/01	5	57.16	0	0.00	56.80	5	2,082	0.24%
2024/09/27	0	0.00	1	58.30	58.50	-1	2,059	-0.05%
2024/09/26	1	58.00	1	58.10	58.00	0	2,070	0.00%
2024/09/24	1	57.80	0	0.00	57.90	1	2,087	0.05%
2024/09/19	0	0.00	2	57.80	58.00	-2	2,125	-0.09%
2024/09/18	2	58.10	2	57.60	57.70	0	2,132	0.00%
2024/09/13	0	0.00	1	57.20	56.90	-1	2,160	-0.05%
2024/09/11	1	55.20	0	0.00	55.20	1	2,182	0.05%
2024/09/10	1	55.10	3	54.80	55.10	-2	2,184	-0.09%
2024/09/06	2	54.80	2	55.20	55.50	0	2,194	0.00%
2024/09/05	12	55.33	0	0.00	54.80	12	2,203	0.55%
2024/09/04	2.1	56.52	0	0.00	56.50	2.1	2,168	0.10%
2024/09/03	2	58.35	5.1	58.21	58.20	-3.1	2,167	-0.14%
2024/09/02	1	59.10	0	0.00	59.10	1	2,180	0.05%
2024/08/30	4	60.00	0	0.00	59.90	4	2,224	0.18%
2024/08/29	0	0.00	4	59.35	59.30	-4	2,295	-0.17%
2024/08/27	17	59.67	0	0.00	59.40	17	2,358	0.72%
2024/08/26	1	63.20	0	0.00	63.00	1	2,318	0.04%
2024/08/22	5	63.18	0	0.00	63.20	5	2,338	0.21%
2024/08/21	0	0.00	5	62.64	63.30	-5	2,376	-0.21%
2024/08/19	3	62.60	0	0.00	62.40	3	2,407	0.12%
2024/08/15	0	0.00	1	62.70	62.50	-1	2,466	-0.04%
2024/08/14	1	63.20	0	0.00	62.80	1	2,489	0.04%
2024/08/13	2	62.55	0	0.00	62.50	2	2,501	0.08%
2024/08/12	0	0.00	1	62.60	62.40	-1	2,539	-0.04%
2024/08/09	1	62.50	2	62.65	62.10	-1	2,556	-0.04%
2024/08/08	0	0.00	3	61.90	61.90	-3	2,568	-0.12%
2024/08/07	1	62.00	2	61.95	62.00	-1	2,588	-0.04%
2024/08/06	11	61.25	8	62.20	61.70	3	2,618	0.11%
2024/08/05	10.5	61.27	11	61.70	61.20	-0.5	2,604	-0.02%
2024/07/31	0	0.00	23	64.87	64.50	-23	2,617	-0.88%
2024/07/30	11	64.49	0	0.00	64.50	11	2,645	0.42%
2024/07/26	12	64.37	12	64.68	64.40	0	2,731	0.00%
2024/07/23	2	63.95	0	0.00	64.90	2	2,781	0.07%
2024/07/22	6	63.48	0.6	64.00	63.30	5.5	2,763	0.20%
2024/07/19	0	0.00	2	64.30	64.20	-2	2,801	-0.07%
2024/07/18	0	0.00	1	64.50	64.90	-1	2,847	-0.04%
2024/07/17	0	0.00	28.7	64.69	64.20	-28.7	2,890	-0.99%
2024/07/15	2	63.80	1	63.90	63.90	1	3,038	0.03%
2024/07/12	1	63.80	3	63.37	63.70	-2	3,095	-0.06%
2024/07/11	18.8	63.41	1	63.10	63.10	17.8	3,101	0.57%
2024/07/10	27	64.20	0	0.00	64.00	27	3,095	0.87%
2024/07/08	0	0.00	11	64.58	64.50	-11	3,123	-0.35%
2024/07/05	11	64.77	1	64.90	64.80	10	3,125	0.32%
2024/07/04	2	64.05	3	64.47	64.50	-1	3,129	-0.03%
2024/07/03	0	0.00	4	64.50	63.90	-4	3,141	-0.13%
2024/07/02	0	0.00	48	64.06	64.10	-48	3,125	-1.54%
2024/07/01	1	64.40	0	0.00	64.40	1	3,118	0.03%
2024/06/28	1	64.20	0	0.00	64.30	1	3,123	0.03%
2024/06/27	0.1	64.70	2	64.10	64.10	-1.9	3,116	-0.06%
2024/06/26	0.1	65.70	0.7	65.20	65.00	-0.7	3,110	-0.02%
2024/06/25	0.1	65.70	0	0.00	65.40	0.1	3,097	0.00%
2024/06/24	0.1	65.40	1	65.50	65.50	-1	3,082	-0.03%
2024/06/21	1.2	65.33	6	65.40	65.30	-4.8	3,086	-0.16%
2024/06/20	0	0.00	1	64.90	64.60	-1	3,042	-0.03%
2024/06/19	0.5	64.40	28	64.60	64.50	-27.5	3,047	-0.90%
2024/06/18	35.1	64.18	1.4	64.53	64.40	33.7	3,051	1.10%
2024/06/11	0	0.00	2.4	65.35	65.20	-2.4	3,104	-0.08%
2024/06/05	22	64.77	59.4	64.65	64.70	-37.4	2,981	-1.25%
2024/06/04	9.4	64.16	25.6	64.52	64.70	-16.3	2,976	-0.55%
2024/05/31	0	62.70	1.1	63.33	63.80	-1.1	2,876	-0.04%
2024/05/30	0.1	62.59	0	0.00	62.30	0.1	2,843	0.00%
2024/05/29	7	62.83	7	63.00	62.60	0	2,803	0.00%
2024/05/28	3.6	63.24	6	63.33	63.20	-2.4	2,771	-0.09%
2024/05/27	25	63.38	0	0.00	63.30	25	2,742	0.91%
2024/05/23	14	63.29	0	0.00	63.10	14	2,721	0.51%
2024/05/22	5	63.40	15	63.40	63.40	-10	2,705	-0.37%
2024/05/21	10	63.30	10	63.30	63.50	0	2,674	0.00%
2024/05/20	6	63.73	0	0.00	63.70	6	2,657	0.23%
2024/05/17	20.5	64.00	0	0.00	64.00	20.5	2,628	0.78%
2024/05/16	0	0.00	26	64.35	64.40	-26	2,618	-0.99%
2024/05/15	0	0.00	58	64.14	63.70	-58	2,580	-2.25%
2024/05/14	5	64.08	55	64.17	63.90	-50	2,570	-1.95%
2024/05/13	22	64.31	6	64.30	64.40	16	2,551	0.63%
2024/05/10	45	64.42	1	64.20	64.70	44	2,528	1.74%
2024/05/09	3	64.93	5	64.76	64.60	-2	2,509	-0.08%
2024/05/08	1	64.80	1.1	65.02	65.00	-0.1	2,519	0.00%
2024/05/07	0	0.00	10	65.70	65.90	-10	2,552	-0.39%
2024/05/06	23.2	66.35	1	66.49	66.40	22.2	2,617	0.85%
2024/05/03	18.2	66.19	0.5	66.42	65.70	17.7	2,569	0.69%
2024/05/02	18.3	65.84	28.1	66.88	67.00	-9.7	2,500	-0.39%
2024/04/30	17	65.62	45	65.40	65.40	-28	2,422	-1.16%
2024/04/29	5	65.88	2.1	66.38	66.60	2.9	2,373	0.12%
2024/04/26	2	64.30	0	0.00	64.60	2	2,297	0.09%
2024/04/25	0	0.00	17	64.65	64.90	-17	2,275	-0.75%
2024/04/24	20	63.85	1	64.20	64.20	19	2,215	0.86%
2024/04/23	0.1	63.60	0	0.00	64.00	0.1	2,184	0.00%
2024/04/22	12	63.33	1	64.00	63.20	11	2,125	0.52%
2024/04/19	1	62.60	0	0.00	62.40	1	2,029	0.05%
2024/04/18	0	0.00	0.1	62.10	62.20	-0.1	1,930	-0.01%
2024/04/17	2	62.10	0	0.00	61.60	2	1,876	0.11%
2024/04/16	6	62.27	0	0.00	61.80	6	1,875	0.32%
2024/04/15	0	0.00	0.1	63.20	62.90	-0.1	1,841	-0.01%
2024/04/11	17	63.34	0.1	63.60	63.20	16.9	1,812	0.93%
2024/04/10	7	63.61	0	0.00	63.60	7	1,822	0.38%
2024/04/08	0	0.00	1	63.20	63.40	-1	1,858	-0.05%
2024/04/02	0.4	63.83	0	0.00	63.90	0.4	1,869	0.02%
2024/04/01	6.1	63.21	0	0.00	63.30	6.1	1,856	0.33%
2024/03/29	6	63.20	0	0.00	63.00	6	1,856	0.32%
2024/03/28	10	63.27	0	0.00	63.30	10	1,860	0.54%
2024/03/26	9	63.03	0	0.00	62.90	9	2,073	0.43%
2024/03/25	0	0.00	6	63.50	63.50	-6	2,138	-0.28%
2024/03/21	0	0.00	1	64.10	64.70	-1	2,328	-0.04%
2024/03/20	6	63.90	0.2	63.80	63.80	5.8	2,629	0.22%
2024/03/19	1	63.60	0.1	63.80	63.40	0.9	2,705	0.03%
2024/03/18	0	0.00	26	64.35	64.10	-26	2,723	-0.95%
2024/03/14	6	65.40	0.9	65.33	65.50	5.1	2,720	0.19%
2024/03/13	13	65.32	0	0.00	65.30	13	2,718	0.48%
2024/03/12	18.2	65.47	0	0.00	65.40	18.2	2,708	0.67%
2024/03/11	0	65.70	0	0.00	65.30	0	2,708	0.00%
2024/03/08	0.1	65.60	142	65.65	65.10	-142	2,709	-5.24%	大賣/鉅額交易
2024/03/07	3	67.17	0.2	67.30	67.00	2.8	2,670	0.10%
2024/03/06	0	0.00	0	67.10	67.60	0	2,663	0.00%
2024/03/05	2	66.70	0	0.00	66.70	2	2,680	0.07%
2024/03/04	1	66.00	0	0.00	66.70	1	2,705	0.04%
2024/03/01	45	66.38	2	66.30	66.20	43	2,712	1.59%
2024/02/29	1	66.00	0	0.00	66.60	1	2,712	0.04%
2024/02/27	3	66.17	1	66.50	66.00	2	2,704	0.07%
2024/02/26	3	66.80	0	0.00	66.50	3	2,687	0.11%
2024/02/23	1	67.40	4	67.30	67.30	-3	2,679	-0.11%
2024/02/22	3	67.90	5	67.80	67.90	-2	2,673	-0.07%
2024/02/21	2	68.05	21.1	67.91	67.70	-19.1	2,677	-0.71%
2024/02/20	0	68.60	0	0.00	67.30	0	2,684	0.00%
2024/02/19	0	0.00	65	67.78	67.90	-65	2,703	-2.40%
2024/02/16	11	67.17	0	0.00	67.20	11	2,723	0.40%
2024/02/15	8	66.38	0	0.00	67.10	8	2,732	0.29%
2024/02/05	7	66.27	0	0.00	66.20	7	2,727	0.26%
2024/02/02	8.2	67.30	2	66.80	66.80	6.2	2,717	0.23%
2024/02/01	1	67.20	0	0.00	67.30	1	2,715	0.04%
2024/01/31	1.1	68.24	3	68.53	68.00	-1.9	2,698	-0.07%
2024/01/30	4	68.78	8	69.73	68.60	-4	2,672	-0.15%
2024/01/29	8	68.12	29	67.58	68.70	-21	2,616	-0.80%
2024/01/26	14	64.74	13	64.81	65.00	1	2,539	0.04%
2024/01/24	6	63.60	3	63.70	63.70	3	2,548	0.12%
2024/01/23	2	63.20	0	0.00	63.40	2	2,571	0.08%
2024/01/22	9	63.30	2	63.20	63.10	7	2,574	0.27%
2024/01/17	10.1	63.36	0	0.00	62.80	10.1	2,554	0.40%
2024/01/16	18.1	64.52	1	64.30	64.20	17.1	2,516	0.68%
2024/01/15	1	65.70	2	65.50	65.40	-1	2,510	-0.04%
2024/01/12	3	65.07	0	0.00	65.10	3	2,519	0.12%
2024/01/10	1.1	65.61	0	0.00	65.60	1.1	2,549	0.04%
2024/01/09	0.1	67.11	0	0.00	66.70	0.1	2,538	0.00%
2024/01/08	0.1	67.70	0	0.00	68.00	0.1	2,548	0.00%
2024/01/05	53	68.09	2.6	67.92	67.80	50.4	2,578	1.95%
2024/01/04	0	0.00	2	68.30	67.90	-2	2,600	-0.08%
2024/01/03	1	68.30	1	68.50	68.00	0	2,654	0.00%
2024/01/02	0	0.00	2	68.50	68.70	-2	2,686	-0.07%
2023/12/29	1	67.10	1	67.50	67.60	0	2,663	0.00%
2023/12/28	39	66.57	0	0.00	66.90	39	2,673	1.46%
2023/12/27	1	66.70	2	66.85	66.60	-1	2,681	-0.04%
2023/12/26	1	66.80	24	67.00	66.80	-23	2,690	-0.85%
2023/12/25	2	66.85	2	66.75	66.80	0	2,690	0.00%
2023/12/22	7	66.04	6	67.08	67.40	1	2,674	0.04%
2023/12/21	83	66.85	20	66.86	66.40	63	2,582	2.44%
2023/12/20	35	66.60	20	68.30	68.30	15	2,454	0.61%
2023/12/19	31	66.46	8	66.74	67.10	23	2,366	0.97%
2023/12/18	5	66.80	0	0.00	66.80	5	2,281	0.22%
2023/12/15	0	0.00	0.6	69.10	68.20	-0.6	2,168	-0.03%
2023/12/14	0.4	66.38	0.1	66.10	67.50	0.3	1,849	0.02%
2023/12/13	0	0.00	2	64.40	64.60	-2	1,745	-0.11%
2023/12/05	0	0.00	0.1	63.90	63.80	-0.1	1,753	-0.01%
2023/11/29	0	0.00	5	63.90	64.10	-5	1,722	-0.29%
2023/11/24	0.3	62.70	2	62.70	62.70	-1.7	1,696	-0.10%
2023/11/22	0	0.00	0.7	62.10	62.40	-0.7	1,725	-0.04%
2023/11/21	0	0.00	32.2	61.91	62.00	-32.2	1,786	-1.80%
2023/11/17	0.2	62.45	0	0.00	62.70	0.2	1,857	0.01%
2023/11/16	0.1	62.20	2	62.00	62.30	-1.9	1,835	-0.10%
2023/11/15	0	0.00	2	61.95	62.10	-2	1,815	-0.11%
2023/11/14	0.5	61.20	7	61.34	61.40	-6.5	1,789	-0.36%
2023/11/13	2	60.85	0	0.00	60.90	2	1,794	0.11%
2023/11/10	13.1	60.84	0	0.00	60.80	13.1	1,801	0.73%
2023/11/09	10.3	60.74	0	0.00	61.00	10.3	1,820	0.56%
2023/11/08	1	60.70	7	60.86	60.70	-6	1,855	-0.32%
2023/11/07	9	61.06	0	0.00	60.90	9	1,888	0.48%
2023/11/06	1	61.00	0	0.00	61.00	1	1,902	0.05%
2023/11/02	1	60.20	0	0.00	60.00	1	1,931	0.05%
2023/11/01	0.1	59.94	0	0.00	59.60	0.1	1,939	0.01%
2023/10/27	4	60.33	1	60.50	60.40	3	1,947	0.15%
2023/10/26	1	60.10	11	60.21	60.10	-10	1,965	-0.51%
2023/10/24	2.1	60.41	2	60.50	60.40	0.1	1,993	0.01%
2023/10/20	21	60.34	0	0.00	60.20	21	2,028	1.04%
2023/10/19	0	0.00	4	61.08	61.00	-4	2,045	-0.20%
2023/10/18	5	61.60	0	0.00	61.50	5	2,097	0.24%
2023/10/16	0	0.00	3	63.30	63.40	-3	2,091	-0.14%
2023/10/13	0	0.00	1	63.00	62.80	-1	2,071	-0.05%
2023/10/12	0	0.00	4	62.68	62.70	-4	2,066	-0.19%
2023/10/11	0	0.00	12	62.23	62.50	-12	2,147	-0.56%
2023/10/06	0	0.00	2	60.80	60.80	-2	2,107	-0.09%
2023/10/05	0.2	59.58	3	58.90	59.50	-2.8	2,053	-0.14%
2023/10/04	2	58.65	0.4	58.67	58.70	1.6	2,102	0.08%
2023/10/03	2.2	58.35	0	0.00	58.60	2.2	2,078	0.11%
2023/10/02	6.1	58.84	1	58.80	58.80	5.1	2,058	0.25%
2023/09/28	1	59.00	0	0.00	58.90	1	2,055	0.05%
2023/09/27	4	58.98	0	0.00	59.10	4	2,046	0.20%
2023/09/26	2	59.20	0	0.00	59.20	2	2,040	0.10%
2023/09/25	1	59.50	0	0.00	60.00	1	2,029	0.05%
2023/09/22	5	59.30	1	59.40	59.60	4	2,014	0.20%
2023/09/21	21	59.93	68	59.88	59.50	-47	2,009	-2.34%
2023/09/19	1	60.50	1.1	60.71	60.40	-0.1	1,964	-0.01%
2023/09/18	1	60.50	0	0.00	60.60	1	1,947	0.05%
2023/09/15	1.1	60.83	0	0.00	61.00	1.1	1,945	0.06%
2023/09/14	0	0.00	3	60.83	60.80	-3	1,887	-0.16%
2023/09/13	0	0.00	3	60.50	60.00	-3	1,850	-0.16%
2023/09/11	3	60.10	0	0.00	60.10	3	1,838	0.16%
2023/09/08	0.2	60.30	0	0.00	60.30	0.2	1,825	0.01%
2023/09/07	0	0.00	1	60.20	60.40	-1	1,833	-0.05%
2023/09/05	1	60.50	2	60.50	60.70	-1	1,825	-0.05%
2023/08/31	1	60.00	0	0.00	59.60	1	1,850	0.05%
2023/08/30	0	0.00	3	60.30	60.10	-3	1,837	-0.16%
2023/08/28	3.1	59.02	0	0.00	58.90	3.1	1,807	0.17%
2023/08/25	2	59.85	3	59.70	59.60	-1	1,814	-0.06%
2023/08/24	1	62.70	0	0.00	62.70	1	1,752	0.06%
2023/08/23	0.2	63.50	2	63.70	63.20	-1.8	1,709	-0.11%
2023/08/22	1	62.60	0	0.00	62.50	1	1,683	0.06%
2023/08/14	4	61.55	8	62.30	62.20	-4	1,648	-0.24%
2023/08/11	8	62.04	0	0.00	62.00	8	1,619	0.49%
2023/08/09	5	63.50	6	63.30	63.40	-1	1,578	-0.06%
2023/08/04	2	63.20	0	0.00	63.00	2	1,567	0.13%
2023/08/02	1	64.20	0	0.00	63.50	1	1,595	0.06%
2023/07/31	1	64.40	4	64.35	64.20	-3	1,630	-0.18%
2023/07/28	0	0.00	3	64.30	64.40	-3	1,628	-0.18%
2023/07/26	0.2	64.80	0	0.00	64.60	0.2	1,614	0.01%
2023/07/25	1	64.40	1	64.80	64.80	0	1,620	0.00%
2023/07/24	5	64.30	0	0.00	64.40	5	1,602	0.31%
2023/07/21	15	64.60	18	64.56	64.50	-3	1,614	-0.19%
2023/07/20	1	63.60	0	0.00	63.60	1	1,583	0.06%
2023/07/19	2	63.20	0	0.00	63.20	2	1,583	0.13%
2023/07/18	1	63.20	0	0.00	63.10	1	1,593	0.06%
2023/07/17	40	63.80	20	63.60	63.60	20	1,580	1.27%
2023/07/14	1	64.10	3	64.30	64.10	-2	1,572	-0.13%
2023/07/13	26	62.58	0	0.00	62.70	26	1,466	1.77%
2023/07/12	4	61.45	3	61.53	61.40	1	1,432	0.07%
2023/07/11	3	61.30	15	61.49	62.10	-12	1,439	-0.83%
2023/07/10	0	0.00	2	60.10	60.00	-2	1,403	-0.14%
2023/07/07	0	0.00	1	60.10	60.20	-1	1,409	-0.07%
2023/07/06	0	0.00	21	60.30	60.30	-21	1,420	-1.48%
2023/07/05	1	61.20	0	0.00	60.90	1	1,413	0.07%
2023/07/03	2	60.65	2	60.80	60.70	0	1,424	0.00%
2023/06/28	8	61.03	0	0.00	61.00	8	1,436	0.56%
2023/06/27	3	60.97	0	0.00	61.00	3	1,441	0.21%
2023/06/26	5	61.16	0	0.00	61.30	5	1,446	0.35%
2023/06/21	4	61.20	0	0.00	61.40	4	1,463	0.27%
2023/06/20	5	61.60	0	0.00	61.40	5	1,465	0.34%
2023/06/19	1	61.80	0	0.00	61.80	1	1,462	0.07%
2023/06/16	2	62.00	0	0.00	61.80	2	1,462	0.14%
2023/06/15	0.5	62.00	0	0.00	62.20	0.5	1,451	0.03%
2023/06/14	0.5	62.00	0	0.00	62.20	0.5	1,468	0.03%
2023/06/13	1	62.00	1	62.10	62.20	0	1,478	0.00%
2023/06/12	8	61.99	3	61.77	62.10	5	1,472	0.34%
2023/06/09	0	0.00	13.5	61.99	62.10	-13.5	1,489	-0.91%
2023/06/08	10.5	61.98	14.4	61.91	62.00	-3.9	1,490	-0.26%
2023/06/07	14.4	61.11	0	0.00	61.50	14.4	1,504	0.96%
2023/06/05	0	0.00	0.3	60.60	60.50	-0.3	1,526	-0.02%
2023/06/02	0.3	60.60	29.3	60.37	60.70	-29	1,527	-1.90%
2023/06/01	1.3	60.15	0	0.00	60.40	1.3	1,528	0.09%
2023/05/31	0	0.00	4	60.60	60.60	-4	1,529	-0.26%
2023/05/26	27	59.41	0	0.00	59.10	27	1,516	1.78%
2023/05/25	4.5	60.36	1	59.90	59.80	3.5	1,510	0.23%
2023/05/23	1	60.60	30	60.60	60.50	-29	1,524	-1.90%
2023/05/22	2	60.40	0	0.00	60.30	2	1,529	0.13%
2023/05/19	1.5	60.00	0	0.00	60.00	1.5	1,528	0.10%
2023/05/18	10	59.50	0	0.00	59.50	10	1,525	0.66%
2023/05/17	3	59.33	0	0.00	59.50	3	1,523	0.20%
2023/05/16	2	59.60	0	0.00	59.80	2	1,509	0.13%
2023/05/15	8	59.20	0	0.00	59.50	8	1,506	0.53%
2023/05/10	0	0.00	1	60.90	61.00	-1	1,489	-0.07%
2023/05/09	0	0.00	1	61.10	61.00	-1	1,482	-0.07%
2023/05/08	0	0.00	2	60.00	60.80	-2	1,463	-0.14%
2023/05/05	1	59.20	0	0.00	59.20	1	1,444	0.07%
2023/05/04	1	58.60	0	0.00	59.10	1	1,467	0.07%
2023/05/03	0	0.00	8	59.00	59.20	-8	1,478	-0.54%
2023/04/28	0	0.00	13	58.90	59.10	-13	1,515	-0.86%
2023/04/27	3	58.50	0	0.00	58.50	3	1,503	0.20%
2023/04/26	8.1	58.10	0	0.00	58.70	8.1	1,497	0.54%
2023/04/25	0	0.00	19	58.04	57.90	-19	1,470	-1.29%
2023/04/24	14	57.61	0	0.00	57.70	14	1,447	0.97%
2023/04/21	0	0.00	12	58.02	57.40	-12	1,444	-0.83%
2023/04/20	15	57.10	0	0.00	57.10	15	1,419	1.06%
2023/04/19	2	57.30	0	0.00	57.00	2	1,434	0.14%
2023/04/17	1	57.60	0	0.00	57.50	1	1,427	0.07%
2023/04/13	0	0.00	11	57.64	57.70	-11	1,407	-0.78%
2023/04/12	0	0.00	27	57.31	57.20	-27	1,382	-1.95%
2023/04/10	0	0.00	1	56.60	56.80	-1	1,379	-0.07%
2023/04/07	12	56.20	0	0.00	56.20	12	1,382	0.87%
2023/03/31	5	56.00	0	0.00	56.00	5	1,379	0.36%
2023/03/30	1	56.00	0	0.00	56.00	1	1,382	0.07%
2023/03/29	10	56.30	0	0.00	56.30	10	1,366	0.73%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/23	6	56.80	0	0.00	56.40	6	1,404	0.43%
2023/03/22	2	56.50	0	0.00	56.60	2	1,403	0.14%
2023/03/21	2	55.85	11	56.50	56.40	-9	1,401	-0.64%
2023/03/20	1	55.90	0	0.00	55.80	1	1,399	0.07%
2023/03/17	11	55.95	0	0.00	55.90	11	1,398	0.79%
2023/03/16	0	55.80	0	0.00	55.80	0	1,397	0.00%
2023/03/15	0	0.00	1	56.40	56.20	-1	1,401	-0.07%
2023/03/14	0	0.00	6	55.70	56.50	-6	1,423	-0.42%
2023/03/13	1	56.00	0	0.00	56.10	1	1,415	0.07%
2023/03/10	3	56.70	0	0.00	56.20	3	1,410	0.21%
2023/03/08	5	57.80	1	57.70	57.80	4	1,396	0.29%
2023/03/07	0	0.00	15	57.90	58.50	-15	1,377	-1.09%
2023/03/03	5	57.78	0	0.00	57.90	5	1,383	0.36%
2023/03/02	4	57.35	0	0.00	57.60	4	1,396	0.29%
2023/03/01	2.2	56.98	0	0.00	57.30	2.2	1,399	0.16%
2023/02/24	6	57.50	2	57.80	57.50	4	1,395	0.29%
2023/02/23	1	57.60	11	57.80	57.80	-10	1,381	-0.72%
2023/02/22	10	57.00	0	0.00	57.10	10	1,378	0.73%
2023/02/21	0	0.00	31	57.79	57.50	-31	1,366	-2.27%
2023/02/17	0	0.00	5	56.20	56.40	-5	1,384	-0.36%
2023/02/16	3	56.20	0	0.00	56.10	3	1,395	0.21%
2023/02/15	1	56.20	0	0.00	56.10	1	1,433	0.07%
2023/02/14	15	55.99	0	0.00	56.00	15	1,449	1.03%
2023/02/13	8	55.70	0	0.00	55.70	8	1,468	0.54%
2023/02/10	2	56.05	0	0.00	55.80	2	1,478	0.14%
2023/02/09	2	56.25	0	0.00	56.20	2	1,480	0.14%
2023/02/08	0	0.00	5	56.80	56.60	-5	1,482	-0.34%
2023/02/07	2	56.75	1	56.70	56.80	1	1,469	0.07%
2023/02/03	0	0.00	5.1	56.91	57.10	-5.1	1,449	-0.35%
2023/02/02	0	56.70	9	56.38	56.60	-9	1,415	-0.64%
2023/01/31	5	55.40	22	55.88	55.80	-17	1,389	-1.22%
2023/01/30	22	54.60	0	0.00	54.60	22	1,353	1.62%
2023/01/17	1	54.30	40	54.40	54.30	-39	1,349	-2.89%
2023/01/16	1	54.70	4	54.70	54.60	-3	1,354	-0.22%
2023/01/13	3	54.07	0	0.00	54.00	3	1,353	0.22%
2023/01/11	2	53.25	0	0.00	53.30	2	1,361	0.15%
2023/01/09	1	53.60	0	0.00	53.60	1	1,371	0.07%
2023/01/05	0	53.30	0	0.00	53.10	0	1,399	0.00%
2022/12/29	7	53.03	5	53.00	53.10	2	1,443	0.14%
2022/12/28	2	53.25	0	0.00	53.30	2	1,437	0.14%
2022/12/23	7	53.31	0	0.00	53.10	7	1,470	0.48%
2022/12/22	6	53.40	0	0.00	53.40	6	1,541	0.39%
2022/12/20	2	53.20	0	0.00	53.20	2	1,643	0.12%
2022/12/19	9	53.30	0	0.00	53.80	9	1,693	0.53%
2022/12/16	2	53.55	0	0.00	53.50	2	1,706	0.12%
2022/12/15	12	54.28	0	0.00	54.30	12	1,711	0.70%
2022/12/14	1	54.50	0	0.00	54.20	1	1,731	0.06%
2022/12/12	1	54.30	0	0.00	54.30	1	1,744	0.06%
2022/12/07	1	54.90	0	0.00	54.80	1	1,772	0.06%
2022/12/06	5	55.30	0	0.00	55.20	5	1,773	0.28%
2022/11/29	3	55.60	0	0.00	55.90	3	1,762	0.17%
2022/11/25	1	56.10	1	55.80	55.80	0	1,793	0.00%
2022/11/24	0	55.70	4	55.65	56.00	-4	1,818	-0.22%
2022/11/18	1	55.20	0	0.00	54.90	1	1,951	0.05%
2022/11/16	2	54.70	0	0.00	54.60	2	2,077	0.10%
2022/11/11	3	54.90	0	0.00	55.00	3	2,102	0.14%
2022/11/10	2	54.00	0	0.00	54.10	2	2,106	0.09%
2022/11/08	3	54.40	0	0.00	54.70	3	2,115	0.14%
2022/11/07	1	54.00	0	0.00	54.30	1	2,126	0.05%
2022/11/04	2	53.80	1	54.00	54.00	1	2,141	0.05%
2022/11/01	1	52.90	0	0.00	53.10	1	2,206	0.05%
2022/10/28	0	0.00	4	52.50	52.20	-4	2,252	-0.18%
2022/10/27	5	52.40	0	0.00	52.20	5	2,266	0.22%
2022/10/26	4	51.60	0	0.00	51.80	4	2,284	0.18%
2022/10/12	0	0.00	2	52.80	52.80	-2	2,299	-0.09%
2022/10/11	2	53.20	0	0.00	53.30	2	2,288	0.09%
2022/10/07	4	54.93	0	0.00	54.50	4	2,256	0.18%
2022/09/29	1	54.80	0	0.00	54.50	1	2,434	0.04%
2022/09/28	1	54.00	0	0.00	53.40	1	2,398	0.04%
2022/09/26	3	55.93	6	56.22	55.90	-3	2,376	-0.13%
2022/09/22	1	59.30	0	0.00	58.80	1	2,365	0.04%
2022/09/20	1	60.30	0	0.00	60.10	1	2,374	0.04%
2022/09/16	1	60.80	0	0.00	60.30	1	2,426	0.04%
2022/09/06	0	0.00	1	61.10	61.00	-1	2,591	-0.04%
2022/09/01	3	62.57	0	0.00	62.00	3	2,620	0.11%
2022/08/31	2	63.30	0	0.00	62.90	2	2,598	0.08%
2022/08/30	1	64.00	0	0.00	63.70	1	2,589	0.04%
2022/08/29	3	63.30	0	0.00	63.50	3	2,608	0.12%
2022/08/26	7	64.04	1	64.10	64.10	6	2,603	0.23%
2022/08/25	5	65.48	3	66.00	65.90	2	2,593	0.08%
2022/08/24	2	65.40	4	65.80	64.70	-2	2,526	-0.08%
2022/08/23	0	0.00	1	65.30	65.10	-1	2,464	-0.04%
2022/07/28	0	64.10	0	0.00	64.20	0	3,280	0.00%
2022/07/20	1	62.10	0	0.00	61.90	1	3,700	0.03%
2022/07/15	1	61.10	0	0.00	61.00	1	4,070	0.02%
2022/07/14	0	0.00	1	61.50	61.90	-1	4,198	-0.02%
2022/07/13	0	0.00	26	60.87	60.50	-26	4,339	-0.60%
2022/07/12	1.1	60.00	0	0.00	60.00	1.1	4,580	0.02%
2022/07/11	0	0.00	75	62.49	61.90	-75	4,737	-1.58%
2022/07/08	1	61.80	0	0.00	61.40	1	4,843	0.02%
2022/07/07	0	0.00	91	61.15	62.00	-91	5,086	-1.79%
2022/07/06	1	62.10	34	62.14	61.90	-33	5,572	-0.59%
2022/07/04	2	62.00	15	62.07	62.10	-13	7,200	-0.18%
2022/06/27	1	65.60	0	0.00	65.40	1	8,278	0.01%
2022/06/22	0	0.00	1	66.00	66.00	-1	9,014	-0.01%
2022/06/20	0	0.00	1	66.30	64.30	-1	9,327	-0.01%
2022/06/15	0	0.00	2	68.20	68.50	-2	9,674	-0.02%
2022/06/13	1	67.60	0	0.00	67.80	1	9,844	0.01%
2022/06/08	0	0.00	1	68.60	69.00	-1	10,714	-0.01%
2022/06/07	3	68.40	0	0.00	68.10	3	10,748	0.03%
2022/05/31	0	0.00	2	69.40	69.80	-2	10,936	-0.02%
2022/05/27	3	69.13	0	0.00	69.20	3	10,979	0.03%
2022/05/26	2	69.25	0	0.00	68.90	2	10,986	0.02%
2022/05/24	3	68.70	0	0.00	68.70	3	11,020	0.03%
2022/05/23	2	68.85	0	0.00	69.70	2	10,970	0.02%
2022/05/20	1	68.90	2	69.00	69.00	-1	10,950	-0.01%
2022/05/19	5	68.40	2	69.20	69.10	3	10,926	0.03%
2022/05/18	2	68.90	1	69.20	70.30	1	10,890	0.01%
2022/05/16	0	0.00	2	67.40	67.40	-2	10,801	-0.02%
2022/05/13	1	66.80	0	0.00	67.60	1	10,748	0.01%
2022/05/11	0	0.00	1	70.90	71.10	-1	10,578	-0.01%
2022/05/10	23	69.00	23	67.97	69.70	0	10,448	0.00%
2022/05/09	1	73.90	0	0.00	71.60	1	10,226	0.01%
2022/05/06	2	77.60	1	76.90	77.10	1	10,051	0.01%
2022/05/05	0	0.00	2	76.60	76.80	-2	9,958	-0.02%
2022/05/04	1	75.60	10	75.70	75.90	-9	9,932	-0.09%
2022/05/03	0	0.00	11	74.27	74.30	-11	9,954	-0.11%
2022/04/29	1	76.60	1	75.70	74.90	0	9,976	0.00%
2022/04/28	0	0.00	4	75.93	75.80	-4	9,974	-0.04%
2022/04/26	0	0.00	2	73.00	73.60	-2	9,796	-0.02%
2022/04/25	1	73.30	11	73.29	73.00	-10	9,748	-0.10%
2022/04/22	4	75.83	1	76.60	75.40	3	9,653	0.03%
2022/04/21	2	77.70	1	77.80	77.60	1	9,609	0.01%
2022/04/20	1	78.50	4	80.00	79.70	-3	9,547	-0.03%
2022/04/19	1	77.50	2	78.00	78.40	-1	9,594	-0.01%
2022/04/18	3	78.37	2	80.10	78.60	1	9,552	0.01%
2022/04/15	5	79.44	2	80.00	78.40	3	9,397	0.03%
2022/04/14	2	78.95	3	79.23	78.60	-1	9,244	-0.01%
2022/04/13	0	79.10	4.1	78.69	78.80	-4.1	9,109	-0.04%
2022/04/12	15.1	78.00	15.3	79.16	79.20	-0.2	8,838	0.00%
2022/04/11	64	84.17	39	83.90	82.80	25	8,298	0.30%
2022/04/08	22	80.07	38	79.25	80.00	-16	7,229	-0.22%
2022/04/07	2	76.65	7	77.54	75.10	-5	6,642	-0.08%
2022/04/06	4	76.30	14.2	76.86	77.10	-10.2	6,431	-0.16%
2022/04/01	1	74.10	0	0.00	73.70	1	6,169	0.02%
2022/03/31	1	74.00	2	73.70	73.30	-1	6,084	-0.02%
2022/03/30	52	75.25	47	75.59	74.90	5	5,916	0.08%
2022/03/29	36	78.31	20	79.43	79.10	16	5,462	0.29%
2022/03/28	23	74.86	14.1	74.92	75.90	8.9	4,853	0.18%
2022/03/25	17	74.11	1	73.60	74.50	16	4,697	0.34%
2022/03/24	44	74.59	43	74.57	74.20	1	4,677	0.02%
2022/03/23	54.1	75.35	16	75.72	73.80	38.1	4,646	0.82%
2022/03/22	78.3	74.05	24	75.25	76.80	54.3	4,421	1.23%
2022/03/21	2	71.50	0	0.00	72.60	2	4,172	0.05%
2022/03/18	1	71.10	0	0.00	70.40	1	4,123	0.02%
2022/03/17	8	73.16	0	0.00	72.90	8	3,977	0.20%
2022/03/16	15	73.93	10	74.70	72.50	5	3,915	0.13%
2022/03/15	23.1	76.18	1	74.80	73.40	22.1	3,776	0.59%
2022/03/14	35	76.43	29	76.04	76.60	6	3,428	0.18%
2022/03/11	2	72.20	7	71.90	71.70	-5	2,950	-0.17%
2022/03/10	16	71.53	1	71.70	71.70	15	2,910	0.52%
2022/03/09	0	70.90	8	70.91	70.90	-8	2,864	-0.28%
2022/03/08	2	68.80	0	0.00	68.90	2	2,726	0.07%
2022/03/07	2	70.50	7	70.29	70.20	-5	2,684	-0.19%
2022/03/04	2	69.95	0	0.00	69.90	2	2,655	0.08%
2022/03/02	2	69.80	4	70.50	70.80	-2	2,732	-0.07%
2022/03/01	0	0.00	1	69.80	69.70	-1	2,684	-0.04%
2022/02/25	0	0.00	1	68.90	68.40	-1	2,704	-0.04%
2022/02/18	6	68.68	0	0.00	68.60	6	2,803	0.21%
2022/02/16	0	0.00	2	68.40	68.40	-2	2,951	-0.07%
2022/02/10	3	68.00	0	0.00	68.00	3	3,252	0.09%
2022/02/09	1	68.10	0	0.00	68.50	1	3,515	0.03%
2022/01/25	1	65.20	0	0.00	65.00	1	3,579	0.03%
2022/01/24	2	66.70	0.4	66.67	66.40	1.6	3,535	0.04%
2022/01/21	2	67.30	3	67.47	67.30	-1	3,535	-0.03%
2022/01/20	1	68.00	1	68.24	68.00	0	3,501	0.00%
2022/01/19	1	68.60	0	0.00	68.60	1	3,488	0.03%
2022/01/18	4	69.00	0.5	69.50	69.00	3.5	3,495	0.10%
2022/01/17	1	69.30	1	69.40	69.50	0	3,517	0.00%
2022/01/14	0	0.00	1	71.10	69.60	-1	3,578	-0.03%
2022/01/13	1	71.30	4	71.30	71.60	-3	3,646	-0.08%
2022/01/12	2	73.00	10.6	72.90	72.80	-8.6	3,631	-0.24%
2022/01/11	3.1	71.88	3.1	72.43	72.00	0	3,572	0.00%
2022/01/10	20	71.35	7	71.26	71.30	13	3,506	0.37%
2022/01/07	0	0.00	1.2	70.65	70.00	-1.2	3,491	-0.04%
2022/01/06	0.3	69.60	0	0.00	69.70	0.3	3,672	0.01%
2022/01/05	3	68.80	3	69.00	69.30	0	3,765	0.00%
2022/01/04	0	0.00	0.1	69.10	68.90	-0.1	3,844	0.00%
2021/12/30	4	70.70	4	70.10	70.00	0	4,129	0.00%
2021/12/29	2.1	69.52	35	69.90	69.80	-32.9	4,301	-0.77%
2021/12/24	2	68.80	0	0.00	68.70	2	4,933	0.04%
2021/12/22	0	0.00	3	69.70	69.50	-3	5,381	-0.06%
2021/12/21	0	0.00	7	69.60	70.00	-7	5,476	-0.13%
2021/12/20	1	70.50	0.5	69.70	69.30	0.5	5,501	0.01%
2021/12/17	1.5	70.67	3	70.80	70.50	-1.5	5,483	-0.03%
2021/12/09	0.1	69.00	0	0.00	68.50	0.1	5,513	0.00%
2021/12/08	0	0.00	0.1	69.40	69.10	-0.1	5,529	0.00%
2021/11/30	2	68.60	0	0.00	68.30	2	5,490	0.04%
2021/11/29	0	0.00	1	69.60	68.50	-1	5,463	-0.02%
2021/11/26	1	70.10	3	70.77	70.50	-2	5,419	-0.04%
2021/11/25	10	70.19	0	0.00	70.30	10	5,385	0.19%
2021/11/24	2	70.15	8	70.35	70.60	-6	5,409	-0.11%
2021/11/23	3	69.37	0	0.00	69.40	3	5,391	0.06%
2021/11/17	1	67.90	0	0.00	67.80	1	5,281	0.02%
2021/11/16	1	68.50	1	68.70	68.70	0	5,266	0.00%
2021/11/15	2	69.55	0	0.00	69.50	2	5,197	0.04%
2021/11/10	0	0.00	0.4	71.50	71.70	-0.4	5,072	-0.01%
2021/11/09	2.4	70.63	2.4	70.79	71.80	0.1	4,991	0.00%
2021/11/08	10	69.73	8	70.18	69.80	2	4,863	0.04%
2021/11/03	1	67.40	0	0.00	67.50	1	4,558	0.02%
2021/11/01	2	68.00	3	68.33	68.40	-1	4,503	-0.02%
2021/10/29	1	68.50	0	0.00	67.90	1	4,477	0.02%
2021/10/28	0	0.00	0.2	68.80	69.10	-0.2	4,426	0.00%
2021/10/27	1	69.00	0	0.00	68.80	1	4,402	0.02%
2021/10/26	0.2	69.75	0	0.00	70.20	0.2	4,387	0.00%
2021/10/25	0	0.00	3	70.13	70.20	-3	4,358	-0.07%
2021/10/22	3	69.93	1	70.00	69.30	2	4,326	0.05%
2021/10/21	0	0.00	0.1	70.70	70.40	-0.1	4,270	0.00%
2021/10/20	3	68.90	2	68.65	69.20	1	4,160	0.02%
2021/10/19	4	69.18	2.1	69.30	70.00	1.9	4,147	0.05%
2021/10/18	1	67.70	1	67.70	67.70	0	4,096	0.00%
2021/10/15	1	66.60	0	0.00	67.50	1	4,087	0.02%
2021/10/14	7	70.44	7	67.94	67.00	0	4,003	0.00%
2021/10/13	1	70.00	3	70.00	70.30	-2	3,799	-0.05%
2021/10/12	2	70.10	8	69.54	69.60	-6	3,709	-0.16%
2021/10/08	0	0.00	3	69.13	69.90	-3	3,641	-0.08%
2021/10/07	0	0.00	1	70.80	70.00	-1	3,511	-0.03%
2021/10/06	6	70.50	8.2	71.09	71.00	-2.2	3,343	-0.07%
2021/10/05	20	69.23	40.2	69.36	70.00	-20.2	3,151	-0.64%
2021/10/04	32	69.16	25	69.37	69.50	7	3,000	0.23%
2021/10/01	1	66.10	3	65.80	65.60	-2	2,686	-0.07%
2021/09/30	24	66.78	9	67.03	67.80	15	2,544	0.59%
2021/09/29	12	64.96	7	65.41	65.10	5	2,332	0.21%
2021/09/28	0	0.00	4	62.93	63.10	-4	2,081	-0.19%
2021/09/27	7	61.70	4	61.50	61.70	3	1,995	0.15%
2021/09/24	0	0.00	2	61.00	60.60	-2	1,964	-0.10%
2021/09/23	0	0.00	5	60.28	61.00	-5	1,946	-0.26%
2021/09/22	4.5	58.40	2	58.50	58.80	2.5	1,903	0.13%
2021/09/17	0	0.00	3	58.80	58.90	-3	1,881	-0.16%
2021/09/15	0	0.00	3	58.80	58.90	-3	1,874	-0.16%
2021/09/13	1	57.40	0	0.00	57.30	1	1,816	0.06%
2021/09/09	2	55.60	0	0.00	55.50	2	1,848	0.11%
2021/09/03	0	0.00	1	56.50	56.30	-1	1,909	-0.05%
2021/08/30	2	55.90	0	0.00	55.60	2	1,898	0.11%
2021/08/27	4	57.55	0	0.00	57.80	4	1,857	0.22%
2021/08/26	9	57.57	1	57.80	57.80	8	1,850	0.43%
2021/08/25	11	57.54	0	0.00	57.80	11	1,861	0.59%
2021/08/23	7	57.14	3	57.20	57.40	4	1,894	0.21%
2021/08/13	0	0.00	0	58.30	57.80	0	1,872	0.00%
2021/08/12	2	58.00	0	0.00	58.20	2	1,893	0.11%
2021/08/11	6	58.07	0	0.00	58.30	6	1,911	0.31%
2021/08/10	4	58.40	0	0.00	58.20	4	1,965	0.20%
2021/08/09	8	58.85	0	0.00	58.70	8	2,061	0.39%
2021/08/06	2	59.30	0	0.00	59.40	2	2,102	0.10%
2021/08/05	2	59.80	0	0.00	59.80	2	2,234	0.09%
2021/08/03	0	0.00	1	60.10	60.10	-1	2,543	-0.04%
2021/08/02	0	0.00	1	59.60	60.20	-1	2,655	-0.04%
2021/07/30	0	0.00	10	59.70	59.80	-10	2,709	-0.37%
2021/07/29	0	0.00	1	59.40	59.60	-1	2,731	-0.04%
2021/07/28	11	58.75	2	58.10	58.70	9	2,801	0.32%
2021/07/27	2	59.30	0	0.00	59.10	2	2,924	0.07%
2021/07/23	0	0.00	0	60.60	60.20	0	3,034	0.00%
2021/07/22	0	0.00	2	61.60	61.30	-2	3,090	-0.06%
2021/07/21	0	0.00	1	59.80	60.00	-1	3,133	-0.03%
2021/07/20	1	59.00	0	0.00	59.10	1	3,150	0.03%
2021/07/19	0	0.00	2	59.90	59.70	-2	3,243	-0.06%
2021/07/16	0	0.00	2	58.80	59.50	-2	3,429	-0.06%
2021/07/14	0	0.00	2	58.00	58.10	-2	3,762	-0.05%
2021/07/12	0	0.00	1	58.50	58.20	-1	4,015	-0.02%
2021/07/09	1	57.70	1	57.70	57.80	0	4,037	0.00%
2021/06/25	0	0.00	4	59.00	58.70	-4	4,650	-0.09%
2021/06/23	2	57.90	1	58.30	58.30	1	4,656	0.02%
2021/06/22	0	0.00	4	57.75	57.30	-4	4,636	-0.09%
2021/06/21	3	57.00	0	0.00	57.10	3	4,640	0.06%
2021/06/18	1	57.50	24	57.30	57.10	-23	4,667	-0.49%
2021/06/17	0	0.00	84	58.39	58.50	-84	4,653	-1.81%
2021/06/11	0	0.00	3	56.67	56.90	-3	4,778	-0.06%
2021/06/10	0	0.00	50	56.74	57.00	-50	4,796	-1.04%
2021/06/09	0	0.00	50	56.48	56.50	-50	4,815	-1.04%
2021/06/07	0	0.00	20	56.30	56.50	-20	4,853	-0.41%
2021/06/03	0	0.00	2	56.60	57.30	-2	4,867	-0.04%
2021/06/02	2	56.00	0	0.00	56.60	2	4,880	0.04%
2021/05/25	2	55.60	0	0.00	55.70	2	4,978	0.04%
2021/05/24	0	0.00	2	55.05	55.00	-2	4,985	-0.04%
2021/05/18	0	0.00	50	55.50	55.60	-50	5,113	-0.98%
2021/05/17	20	53.10	0	0.00	54.00	20	5,107	0.39%
2021/05/13	6	56.22	0	0.00	56.20	6	4,975	0.12%
2021/05/12	32	56.86	3	57.10	56.50	29	4,852	0.60%
2021/05/11	35	60.16	5	60.12	60.00	30	4,677	0.64%
2021/05/10	1	60.50	102	61.62	62.30	-101	4,576	-2.21%	大賣/鉅額交易
2021/05/07	1	59.60	2	59.95	60.30	-1	4,485	-0.02%
2021/05/05	0	0.00	3	58.40	57.80	-3	4,413	-0.07%
2021/05/04	4	57.33	3	60.10	57.20	1	4,368	0.02%
2021/04/28	10	62.70	30	62.20	61.50	-20	4,113	-0.49%
2021/04/27	1	61.40	0	0.00	61.50	1	4,060	0.02%
2021/04/26	3	60.03	11	60.26	60.50	-8	3,962	-0.20%
2021/04/23	0	0.00	2	59.85	60.00	-2	3,940	-0.05%
2021/04/22	3	60.10	5	60.32	59.90	-2	3,918	-0.05%
2021/04/21	1	60.80	2	60.70	61.20	-1	3,753	-0.03%
2021/04/20	1	59.70	1	60.10	60.30	0	3,719	0.00%
2021/04/19	24	60.95	7	60.84	61.30	17	3,555	0.48%
2021/04/16	5	58.30	0	0.00	58.50	5	3,374	0.15%
2021/04/15	0	0.00	1	58.10	58.10	-1	3,345	-0.03%
2021/04/14	1	57.10	1	57.10	57.70	0	3,316	0.00%
2021/04/13	4	58.28	7	57.97	58.00	-3	3,276	-0.09%
2021/04/12	0	0.00	5	57.94	58.30	-5	3,211	-0.16%
2021/04/09	0.1	58.27	1	58.30	58.30	-0.9	3,198	-0.03%
2021/04/08	1	58.50	124	57.41	58.20	-123	3,163	-3.89%	大賣/鉅額交易
2021/04/07	1	56.50	7	56.80	57.00	-6	3,083	-0.19%
2021/04/06	2	57.00	15	56.95	56.80	-13	3,022	-0.43%
2021/03/31	2	55.45	10	56.07	56.50	-8	2,953	-0.27%
2021/03/30	7	56.20	2	56.10	56.30	5	2,908	0.17%
2021/03/29	0	0.00	1	54.80	55.10	-1	2,840	-0.04%
2021/03/26	1	54.00	0	0.00	54.50	1	2,844	0.04%
2021/03/24	1	53.80	3	54.00	54.00	-2	2,883	-0.07%
2021/03/23	1	53.50	0	0.00	53.80	1	2,889	0.03%
2021/03/22	0	0.00	5	54.50	54.90	-5	2,863	-0.17%
2021/03/19	0	0.00	1	54.80	54.60	-1	2,855	-0.04%
2021/03/18	4.3	55.33	4	54.78	55.60	0.3	2,799	0.01%
2021/03/15	0.3	54.00	12	54.00	54.00	-11.7	2,817	-0.42%
2021/03/11	0	0.00	6	53.70	53.80	-6	3,022	-0.20%
2021/03/08	1	53.50	0	0.00	53.20	1	3,029	0.03%
2021/03/04	7	53.40	0	0.00	53.10	7	3,029	0.23%
2021/03/03	0	0.00	15.2	54.00	53.30	-15.2	3,050	-0.50%
2021/02/25	0	0.00	1	53.50	53.50	-1	2,927	-0.03%
2021/02/23	2	53.80	1	53.60	53.80	1	2,906	0.03%
2021/02/22	0	0.00	10	53.13	53.10	-10	2,828	-0.35%
2021/02/19	2	52.10	0	0.00	52.90	2	2,778	0.07%
2021/02/18	4	52.30	1	52.50	52.70	3	2,784	0.11%
2021/02/17	0	0.00	1	52.10	52.50	-1	2,791	-0.04%
2021/02/04	2	50.90	0	0.00	51.00	2	2,750	0.07%
2021/02/03	2	50.90	0	0.00	51.10	2	2,790	0.07%
2021/02/02	3	50.80	0	0.00	51.30	3	2,823	0.11%
2021/02/01	12	50.02	8	50.00	50.50	4	2,835	0.14%
2021/01/25	0	0.00	1	51.30	51.20	-1	2,765	-0.04%
2021/01/22	1	51.10	0	0.00	51.10	1	2,803	0.04%
2021/01/20	1	51.60	5	51.50	51.50	-4	2,763	-0.14%
2021/01/18	13	52.15	0	0.00	52.40	13	2,739	0.47%
2021/01/15	0.2	54.90	0	0.00	52.70	0.2	2,722	0.01%
2021/01/14	1	53.00	0	0.00	53.10	1	2,699	0.04%
2021/01/13	51	53.09	0	0.00	53.00	51	2,679	1.90%
2021/01/12	1	54.00	0	0.00	53.40	1	2,578	0.04%
2021/01/07	6	54.00	6	53.92	54.10	0	2,524	0.00%
2021/01/06	1	54.10	4	53.90	53.80	-3	2,517	-0.12%
2021/01/05	0	0.00	1	54.50	54.40	-1	2,491	-0.04%
2021/01/04	5	54.70	0	0.00	54.70	5	2,502	0.20%
2020/12/22	0	0.00	4	53.45	53.00	-4	2,424	-0.17%
2020/12/11	0	0.00	5	52.28	52.40	-5	2,508	-0.20%
2020/12/09	5	53.22	0	0.00	53.00	5	2,478	0.20%
2020/12/08	4	54.03	10	55.02	53.80	-6	2,414	-0.25%
2020/12/07	3	53.03	0	0.00	53.30	3	2,252	0.13%
2020/12/03	2	53.10	0	0.00	52.80	2	2,189	0.09%
2020/12/01	1	53.20	0	0.00	53.10	1	2,258	0.04%
2020/11/30	0	0.00	1	54.20	54.10	-1	2,291	-0.04%
2020/11/26	0	0.00	1	52.60	53.00	-1	2,383	-0.04%
2020/11/25	1	53.30	0	0.00	52.70	1	2,401	0.04%
2020/11/23	2	52.95	12	53.19	53.30	-10	2,537	-0.39%
2020/11/20	2	52.50	0	0.00	52.50	2	2,558	0.08%
2020/11/19	0	0.00	3	53.00	53.00	-3	2,581	-0.12%
2020/11/17	0	0.00	10	53.90	53.60	-10	2,620	-0.38%
2020/11/16	0	0.00	7.4	53.79	53.70	-7.4	2,731	-0.27%
2020/11/12	1	53.40	2	53.40	53.30	-1	2,830	-0.04%
2020/11/11	0	0.00	1	52.80	53.30	-1	2,939	-0.03%
2020/11/10	0	0.00	2	51.95	52.30	-2	2,919	-0.07%
2020/11/09	0	0.00	2	51.35	51.60	-2	2,892	-0.07%
2020/11/03	3	50.90	0	0.00	50.80	3	2,951	0.10%
2020/10/30	1	50.90	0	51.10	51.20	1	3,042	0.03%
2020/10/29	0	0.00	2	50.00	50.30	-2	3,022	-0.07%
2020/10/28	0	0.00	4	50.20	50.50	-4	3,035	-0.13%
2020/10/27	5	50.84	0	0.00	50.70	5	3,056	0.16%
2020/10/26	0	0.00	1	51.50	51.50	-1	3,059	-0.03%
2020/10/23	1	51.00	0	0.00	50.90	1	3,070	0.03%
2020/10/22	1	50.20	0	0.00	50.00	1	3,143	0.03%
2020/10/20	2	50.40	0	0.00	50.60	2	3,179	0.06%
2020/10/14	0	0.00	6	50.00	50.10	-6	3,338	-0.18%
2020/10/13	9	49.96	4	49.80	50.10	5	3,405	0.15%
2020/10/08	15	50.60	0	0.00	50.50	15	3,507	0.43%
2020/10/06	4	50.83	0	0.00	50.90	4	3,790	0.11%
2020/10/05	1	50.20	0	0.00	50.60	1	3,890	0.03%
2020/09/30	0	0.00	6	50.25	50.70	-6	4,149	-0.14%
2020/09/29	2	50.30	2	50.20	50.20	0	4,373	0.00%
2020/09/28	0	0.00	2	50.30	50.40	-2	4,520	-0.04%
2020/09/25	7	49.30	36	49.42	49.45	-29	4,738	-0.61%
2020/09/24	11	49.72	0	0.00	49.20	11	4,794	0.23%
2020/09/23	0	0.00	11	51.23	50.60	-11	4,812	-0.23%
2020/09/22	0	0.00	6	52.15	51.30	-6	4,814	-0.12%
2020/09/21	4	52.60	0	0.00	52.50	4	4,783	0.08%
2020/09/17	1	52.00	0	0.00	52.20	1	4,782	0.02%
2020/09/11	1	51.30	29	51.32	51.20	-28	4,845	-0.58%
2020/09/10	0	0.00	2	52.30	51.80	-2	4,850	-0.04%
2020/09/08	0	0.00	90	52.57	52.50	-90	4,866	-1.85%
2020/09/07	1	52.70	0	0.00	52.70	1	4,880	0.02%
2020/09/03	4	53.03	0.1	53.10	52.60	3.9	4,879	0.08%
2020/09/02	0	0.00	6	52.72	52.60	-6	4,846	-0.12%
2020/09/01	3	53.07	0	0.00	53.40	3	4,870	0.06%
2020/08/28	10	54.70	0	0.00	54.30	10	4,808	0.21%
2020/08/26	1	57.20	0	0.00	57.20	1	4,700	0.02%
2020/08/25	5	57.60	0	0.00	57.30	5	4,671	0.11%
2020/08/24	5	57.40	1	56.80	56.90	4	4,652	0.09%
2020/08/21	0	0.00	4	56.90	57.20	-4	4,662	-0.09%
2020/08/20	43	56.89	0	0.00	56.70	43	4,635	0.93%
2020/08/19	1	59.50	0	0.00	58.80	1	4,520	0.02%
2020/08/18	1.2	58.65	1	59.10	59.30	0.2	4,470	0.00%
2020/08/17	32	58.63	2	59.00	59.10	30	4,413	0.68%
2020/08/14	0	0.00	1	57.50	57.50	-1	4,305	-0.02%
2020/08/13	0	0.00	25	56.80	57.00	-25	4,292	-0.58%
2020/08/12	3	57.07	7	57.10	57.00	-4	4,323	-0.09%
2020/08/11	20	57.00	3	56.70	57.00	17	4,330	0.39%
2020/08/06	1	56.60	0	0.00	57.00	1	4,506	0.02%
2020/08/05	4	57.00	17	56.79	57.30	-13	4,520	-0.29%
2020/08/04	4	55.70	0	0.00	55.60	4	4,518	0.09%
2020/08/03	4	55.30	0	0.00	55.40	4	4,543	0.09%
2020/07/30	0	0.00	1	56.00	55.90	-1	4,519	-0.02%
2020/07/29	17	55.63	10	55.50	55.40	7	4,515	0.16%
2020/07/28	3	55.20	100	55.12	54.80	-97	4,489	-2.16%
2020/07/27	0	0.00	3	56.23	55.60	-3	4,424	-0.07%
2020/07/24	3	56.87	1	56.70	56.80	2	4,385	0.05%
2020/07/22	0	0.00	1	57.00	57.30	-1	4,346	-0.02%
2020/07/21	0	0.00	6	57.70	57.20	-6	4,299	-0.14%
2020/07/20	3	56.70	70	56.74	56.80	-67	4,258	-1.57%
2020/07/17	45	58.32	10	57.76	57.40	35	4,168	0.84%
2020/07/16	63	58.35	1	58.70	58.30	62	4,158	1.49%
2020/07/15	3	58.50	41	58.20	58.00	-38	4,124	-0.92%
2020/07/14	10	57.90	42	58.24	58.30	-32	4,071	-0.79%
2020/07/13	10	58.50	22	58.34	58.90	-12	3,997	-0.30%
2020/07/10	35	56.42	38	56.71	56.80	-3	3,857	-0.08%
2020/07/09	1	57.70	28	58.08	57.10	-27	3,763	-0.72%
2020/07/08	26	55.98	32	56.72	57.20	-6	3,536	-0.17%
2020/07/07	35	54.99	2	55.90	54.50	33	3,403	0.97%
2020/07/06	21	55.54	21	54.46	55.20	0	3,305	0.00%
2020/07/03	64	52.47	0	0.00	52.50	64	3,129	2.05%
2020/07/02	1	51.80	6	51.05	51.80	-5	3,062	-0.16%
2020/07/01	0	0.00	1	50.10	50.20	-1	2,984	-0.03%
2020/06/30	1	50.10	3	50.03	49.75	-2	2,979	-0.07%
2020/06/29	7	49.79	0	0.00	49.70	7	2,983	0.23%
2020/06/24	9	50.10	2	50.20	50.10	7	2,992	0.23%
2020/06/23	0	0.00	1	50.40	50.00	-1	3,039	-0.03%
2020/06/22	5	49.45	1	50.10	49.85	4	3,016	0.13%
2020/06/19	8	50.09	5	50.40	49.55	3	3,062	0.10%
2020/06/17	5	49.75	0	0.00	50.20	5	3,101	0.16%
2020/06/16	0	0.00	12	49.63	50.00	-12	3,138	-0.38%
2020/06/12	8	48.35	0	0.00	48.55	8	3,306	0.24%
2020/06/11	10	49.85	10	48.83	48.95	0	3,345	0.00%
2020/06/10	0	0.00	11	50.50	50.40	-11	3,352	-0.33%
2020/06/09	0	0.00	5	50.30	50.30	-5	3,596	-0.14%
2020/06/08	1	50.50	7	50.19	50.30	-6	3,654	-0.16%
2020/06/04	2	49.45	2	49.30	49.45	0	3,574	0.00%
2020/06/03	1	49.40	0	0.00	49.40	1	3,585	0.03%
2020/06/02	0	0.00	2	49.35	49.45	-2	3,587	-0.06%
2020/06/01	1	49.25	0	0.00	49.20	1	3,600	0.03%
2020/05/29	2	48.90	0	0.00	48.90	2	3,629	0.06%
2020/05/27	7	49.24	0	0.00	49.25	7	3,654	0.19%
2020/05/25	1	48.90	10	48.77	49.00	-9	3,675	-0.24%
2020/05/22	2	49.40	0	0.00	48.90	2	3,708	0.05%
2020/05/21	0	0.00	4	49.35	49.45	-4	3,714	-0.11%
2020/05/20	3	48.95	3	49.00	48.85	0	3,700	0.00%
2020/05/19	5	48.85	0	0.00	49.00	5	3,690	0.14%
2020/05/18	6	49.12	0	0.00	49.00	6	3,669	0.16%
2020/05/15	5	48.79	8	48.94	48.95	-3	3,666	-0.08%
2020/05/14	8	49.20	12	49.63	49.05	-4	3,624	-0.11%
2020/05/13	3	47.85	23	48.72	49.25	-20	3,515	-0.57%
2020/05/12	3	48.07	1	48.30	48.10	2	3,424	0.06%
2020/05/11	1	47.85	0	0.00	47.80	1	3,369	0.03%
2020/05/08	0	0.00	5	46.90	47.05	-5	3,323	-0.15%
2020/05/05	1	46.45	1	46.15	46.45	0	3,298	0.00%
2020/05/04	3	45.68	2	45.55	45.60	1	3,289	0.03%
2020/04/30	0	0.00	4	46.25	46.10	-4	3,278	-0.12%
2020/04/29	0	0.00	1	45.70	45.85	-1	3,302	-0.03%
2020/04/28	0	0.00	3	45.50	45.50	-3	3,315	-0.09%
2020/04/27	11	45.30	2	45.43	45.45	9	3,417	0.26%
2020/04/24	30	44.62	0	0.00	44.65	30	3,412	0.88%
2020/04/22	4	43.74	0	0.00	44.25	4	3,401	0.12%
2020/04/21	1	44.75	9	44.73	44.55	-8	3,400	-0.24%
2020/04/20	6	45.25	3	45.20	45.25	3	3,360	0.09%
2020/04/17	6	45.48	1	45.45	45.15	5	3,343	0.15%
2020/04/16	50	45.20	3	45.40	45.20	47	3,296	1.43%
2020/04/15	5	45.30	1	45.05	45.40	4	3,284	0.12%
2020/04/13	15	43.82	1	43.75	43.90	14	3,233	0.43%
2020/04/10	94	43.73	23	43.03	43.80	71	3,225	2.20%
2020/04/09	0	0.00	41	42.77	42.95	-41	3,167	-1.29%
2020/04/08	5	42.90	0	0.00	42.90	5	3,144	0.16%
2020/04/07	15	42.18	0	0.00	42.10	15	3,154	0.48%
2020/04/06	4	41.60	5	41.35	41.70	-1	3,236	-0.03%
2020/04/01	20	41.40	0	0.00	41.60	20	3,280	0.61%
2020/03/31	2	41.50	100	41.62	41.80	-98	3,280	-2.99%
2020/03/30	17	40.96	5	40.85	41.35	12	3,267	0.37%
2020/03/27	14	42.20	0	0.00	41.70	14	3,234	0.43%
2020/03/26	48	41.57	0	0.00	41.60	48	3,190	1.50%
2020/03/25	7	41.49	0	0.00	41.45	7	3,185	0.22%
2020/03/24	4	40.90	4	41.04	40.75	0	3,119	0.00%
2020/03/20	5	41.85	0	0.00	42.10	5	3,048	0.16%
2020/03/19	0	0.00	18	40.91	41.00	-18	2,983	-0.60%
2020/03/18	1	41.30	14	42.07	42.00	-13	2,856	-0.46%
2020/03/17	10	41.10	12	40.68	41.10	-2	2,781	-0.07%
2020/03/16	3	41.62	2	41.83	41.50	1	2,711	0.04%
2020/03/13	21	41.15	4	41.00	41.25	17	2,637	0.64%
2020/03/12	18	45.51	0	0.00	44.90	18	2,383	0.76%
2020/03/11	6	46.97	2	47.10	46.75	4	2,325	0.17%
2020/03/10	14	46.88	0	0.00	47.15	14	2,314	0.60%
2020/03/09	25	47.72	1	47.55	47.55	24	2,280	1.05%
2020/03/06	0	0.00	9	48.42	48.45	-9	2,260	-0.40%
2020/03/04	10	48.20	10	48.30	48.15	0	2,224	0.00%
2020/03/03	4	47.90	0	0.00	48.05	4	2,204	0.18%
2020/03/02	0	0.00	8	47.65	47.60	-8	2,187	-0.37%
2020/02/25	2	48.00	0	0.00	48.05	2	2,188	0.09%
2020/02/24	3	48.52	0	0.00	48.70	3	2,155	0.14%
2020/02/21	2	49.00	0	0.00	48.90	2	2,142	0.09%
2020/02/20	0	0.00	3	48.90	48.95	-3	2,147	-0.14%
2020/02/19	1	48.95	1	49.15	48.95	0	2,169	0.00%
2020/02/18	0	0.00	4	48.61	48.70	-4	2,182	-0.18%
2020/02/14	6	47.95	0	0.00	48.00	6	2,280	0.26%
2020/02/13	3	47.95	3	48.00	47.95	0	2,334	0.00%
2020/02/12	0	0.00	2	47.95	47.80	-2	2,355	-0.08%
2020/02/10	5	47.12	0	0.00	47.20	5	2,384	0.21%
2020/02/06	3	47.52	0	0.00	47.95	3	2,405	0.12%
2020/02/05	50	47.51	0	0.00	47.40	50	2,425	2.06%
2020/02/04	0	0.00	9.2	47.12	47.35	-9.2	2,423	-0.38%
2020/02/03	4	46.63	5	46.55	47.10	-1	2,450	-0.04%
2020/01/31	3	47.25	21	47.50	47.80	-18	2,421	-0.74%
2020/01/30	16	47.52	10	47.20	47.15	6	2,406	0.25%
2020/01/20	4	48.85	0	0.00	48.80	4	2,337	0.17%
2020/01/17	1	48.85	0	0.00	49.00	1	2,334	0.04%
2020/01/16	0	0.00	1	49.05	48.95	-1	2,353	-0.04%
2020/01/10	2	48.60	0	0.00	48.50	2	2,644	0.08%
2020/01/09	51	48.37	0	0.00	48.35	51	2,762	1.85%
2020/01/08	1	48.30	11	48.35	48.35	-10	2,936	-0.34%
2020/01/07	1	48.75	0	0.00	48.80	1	2,997	0.03%
2020/01/03	2	49.48	1	49.45	49.40	1	3,301	0.03%
2020/01/02	2	49.45	0	0.00	49.75	2	3,407	0.06%
2019/12/31	2	49.78	0	0.00	49.55	2	3,608	0.06%
2019/12/30	1	50.20	4	50.45	50.30	-3	3,567	-0.08%
2019/12/27	2	49.68	5	49.70	49.70	-3	3,486	-0.09%
2019/12/26	6	48.93	2	48.85	48.95	4	3,415	0.12%
2019/12/25	0	0.00	2.3	48.66	48.65	-2.3	3,409	-0.07%
2019/12/24	0	0.00	2	48.55	48.55	-2	3,419	-0.06%
2019/12/20	1	48.65	0	0.00	48.60	1	3,420	0.03%
2019/12/19	0	0.00	4	48.95	48.90	-4	3,407	-0.12%
2019/12/18	0	0.00	5	48.85	48.95	-5	3,417	-0.15%
2019/12/17	3	48.55	0	0.00	48.70	3	3,425	0.09%
2019/12/16	0	0.00	4	48.55	48.50	-4	3,414	-0.12%
2019/12/12	2	48.10	0	0.00	48.10	2	3,389	0.06%
2019/12/11	1	48.20	1	48.20	48.15	0	3,395	0.00%
2019/12/10	0	0.00	5	48.25	48.20	-5	3,401	-0.15%
2019/12/09	5	47.99	1	48.10	48.15	4	3,420	0.12%
2019/12/06	0	0.00	5	48.70	48.25	-5	3,406	-0.15%
2019/12/04	0	0.00	80	48.41	48.50	-80	3,388	-2.36%
2019/12/02	0	0.00	19	48.15	48.20	-19	3,382	-0.56%
2019/11/29	0	0.00	4	48.50	48.50	-4	3,383	-0.12%
2019/11/28	0	0.00	10	48.63	48.65	-10	3,370	-0.30%
2019/11/26	1	48.60	1	48.25	48.45	0	3,348	0.00%
2019/11/25	0	0.00	7	48.40	48.25	-7	3,311	-0.21%
2019/11/22	2	47.35	3	47.38	47.45	-1	3,275	-0.03%
2019/11/21	2	47.60	5	47.55	47.35	-3	3,273	-0.09%
2019/11/20	0	0.00	1	47.50	47.50	-1	3,265	-0.03%
2019/11/18	1	47.40	1	47.50	47.50	0	3,295	0.00%
2019/11/15	101	47.58	11	47.47	47.70	90	3,348	2.69%	大買/
2019/11/14	2	47.35	12	47.65	47.35	-10	3,392	-0.29%
2019/11/13	9	47.59	1	47.55	47.55	8	3,389	0.24%
2019/11/12	2	48.00	0	0.00	48.15	2	3,339	0.06%
2019/11/11	4	48.10	9	48.26	48.25	-5	3,346	-0.15%
2019/11/08	0	0.00	10	48.30	48.10	-10	3,356	-0.30%
2019/11/07	4	48.46	0	0.00	48.45	4	3,361	0.12%
2019/11/06	5	48.90	0	0.00	48.65	5	3,348	0.15%
2019/11/05	43	49.36	5	49.65	49.10	38	3,332	1.14%
2019/11/04	86.2	48.98	0	0.00	49.15	86.2	3,316	2.60%
2019/11/01	0	0.00	4	48.60	48.75	-4	3,327	-0.12%
2019/10/31	1	48.50	0	0.00	48.50	1	3,352	0.03%
2019/10/30	1	48.85	0	0.00	48.85	1	3,339	0.03%
2019/10/29	2	49.15	1	48.95	48.90	1	3,341	0.03%
2019/10/28	5	49.41	2	49.40	49.40	3	3,327	0.09%
2019/10/25	3	49.10	52	48.90	48.90	-49	3,297	-1.49%
2019/10/23	67	48.88	0	0.00	48.80	67	3,311	2.02%
2019/10/22	16	49.35	4	49.58	49.15	12	3,342	0.36%
2019/10/21	13	49.29	0	0.00	49.65	13	3,273	0.40%
2019/10/18	7	49.18	0	0.00	49.10	7	3,194	0.22%
2019/10/17	80	50.55	0	0.00	50.00	80	3,067	2.61%
2019/10/16	6	50.75	5	51.20	51.00	1	2,952	0.03%
2019/10/15	6	50.12	0	0.00	50.30	6	2,772	0.22%
2019/10/14	7	50.14	109	50.04	50.70	-102	2,680	-3.80%	大賣/鉅額交易
2019/10/08	2	49.23	46	48.78	49.15	-44	2,363	-1.86%
2019/10/07	106	48.44	32	48.26	48.70	74	2,243	3.30%	大買/
2019/10/03	4	45.68	6	45.86	46.20	-2	2,027	-0.10%
2019/10/02	0	0.00	1	45.25	45.20	-1	2,044	-0.05%
2019/09/27	0	0.00	16	45.93	45.50	-16	2,089	-0.77%
2019/09/26	5	46.05	1	45.85	45.85	4	2,106	0.19%
2019/09/25	0	0.00	1	46.25	46.25	-1	2,168	-0.05%
2019/09/24	2	46.30	0	0.00	46.25	2	2,193	0.09%
2019/09/23	2	46.63	0	0.00	46.50	2	2,198	0.09%
2019/09/20	6.1	46.22	0	0.00	46.50	6.1	2,223	0.27%
2019/09/19	0	0.00	1	45.80	45.95	-1	2,206	-0.05%
2019/09/18	1	46.10	5	46.00	46.00	-4	2,247	-0.18%
2019/09/17	5.1	46.04	0	0.00	45.95	5.1	2,290	0.22%
2019/09/16	0	0.00	10	45.97	46.00	-10	2,349	-0.43%
2019/09/11	0	0.00	10	45.63	45.70	-10	2,518	-0.40%
2019/09/10	10	45.95	0	0.00	45.95	10	2,570	0.39%
2019/09/09	1	46.00	0	0.00	46.05	1	2,634	0.04%
2019/09/06	0	0.00	4	46.13	46.20	-4	2,690	-0.15%
2019/09/05	0	0.00	10	46.05	46.25	-10	2,746	-0.36%
2019/09/02	9	45.72	0	0.00	45.80	9	3,012	0.30%
2019/08/30	0	0.00	5	45.25	45.40	-5	3,106	-0.16%
2019/08/28	2	45.25	10	45.00	45.25	-8	3,175	-0.25%
2019/08/27	5	44.90	0	0.00	44.90	5	3,255	0.15%
2019/08/26	1	45.00	10	45.00	45.05	-9	3,310	-0.27%
2019/08/23	0	0.00	6	44.98	45.15	-6	3,424	-0.18%
2019/08/22	31	44.95	0	0.00	45.00	31	3,559	0.87%
2019/08/21	1	45.20	3	45.15	45.10	-2	3,759	-0.05%
2019/08/20	18	45.75	73	45.73	45.60	-55	3,880	-1.42%
2019/08/19	58	47.71	2	47.90	47.95	56	3,881	1.44%
2019/08/16	1	47.75	0	0.00	47.75	1	3,842	0.03%
2019/08/15	4	47.15	0	0.00	47.20	4	3,846	0.10%
2019/08/14	12	47.04	1	47.35	47.15	11	3,903	0.28%
2019/08/13	21	47.39	0	0.00	47.35	21	4,005	0.52%
2019/08/12	3	47.80	0	0.00	47.75	3	4,119	0.07%
2019/08/08	13	47.47	1	47.55	47.40	12	4,125	0.29%
2019/08/06	5	47.15	6	47.47	47.50	-1	4,186	-0.02%
2019/08/05	6	48.24	1	47.90	47.80	5	4,225	0.12%
2019/08/02	6	47.04	6	47.50	47.50	0	4,196	0.00%
2019/08/01	11	47.55	0	0.00	47.50	11	4,169	0.26%
2019/07/31	2	48.30	0	0.00	48.00	2	4,159	0.05%
2019/07/29	2	48.15	0	0.00	48.10	2	4,127	0.05%
2019/07/26	2	48.45	0	0.00	48.50	2	4,124	0.05%
2019/07/25	5	48.95	1	49.05	48.70	4	4,115	0.10%
2019/07/24	13	48.85	5	48.57	48.70	8	4,080	0.20%
2019/07/22	1	47.75	0	0.00	47.70	1	4,037	0.02%
2019/07/19	0	0.00	1	47.70	47.70	-1	4,048	-0.02%
2019/07/18	0	0.00	2	47.65	47.75	-2	4,058	-0.05%
2019/07/10	0	0.00	31	48.15	48.20	-31	4,067	-0.76%
2019/07/08	0	0.00	1	48.05	48.15	-1	4,075	-0.02%
2019/07/05	2	48.15	1	48.10	48.15	1	4,061	0.02%
2019/07/04	0	0.00	5	47.40	47.50	-5	4,040	-0.12%
2019/07/03	7	46.99	0	0.00	47.05	7	4,029	0.17%
2019/07/02	12	47.16	0	0.00	47.30	12	4,039	0.30%
2019/06/28	1	47.70	0	0.00	47.75	1	4,027	0.02%
2019/06/27	0	0.00	2	47.65	47.85	-2	4,037	-0.05%
2019/06/26	0	0.00	11	47.79	47.85	-11	4,022	-0.27%
2019/06/25	10	47.94	0	0.00	47.70	10	4,024	0.25%
2019/06/24	0	0.00	11	47.92	47.90	-11	3,994	-0.28%
2019/06/21	5	47.40	0	0.00	47.40	5	3,971	0.13%
2019/06/20	12	47.14	0	0.00	47.10	12	3,959	0.30%
2019/06/19	12	47.69	0	0.00	47.50	12	3,892	0.31%
2019/06/18	0.5	47.95	0	0.00	47.80	0.5	3,815	0.01%
2019/06/17	4	47.18	0	0.00	47.15	4	3,758	0.11%
2019/06/14	3	47.10	0	0.00	47.15	3	3,707	0.08%
2019/06/13	31	47.52	0	0.00	47.45	31	3,661	0.85%
2019/06/12	2.5	47.68	7	47.66	48.20	-4.5	3,667	-0.12%
2019/06/11	10	47.55	0	0.00	47.40	10	3,647	0.27%
2019/06/06	3	48.40	80	48.50	48.25	-77	3,568	-2.16%
2019/06/05	13	49.41	0	0.00	49.20	13	3,566	0.36%
2019/06/04	0	0.00	5	49.13	49.35	-5	3,560	-0.14%
2019/06/03	2.3	49.96	10	49.95	49.75	-7.8	3,528	-0.22%
2019/05/31	17	49.78	3	49.65	49.90	14	3,462	0.40%
2019/05/30	1	49.75	20	49.00	49.40	-19	3,396	-0.56%
2019/05/29	9	50.14	10	51.02	49.85	-1	3,301	-0.03%
2019/05/28	21	50.47	10	50.71	50.40	11	3,180	0.35%
2019/05/27	27	50.49	9	50.08	50.50	18	2,967	0.61%
2019/05/24	0	0.00	33	49.02	48.85	-33	2,847	-1.16%
2019/05/23	1	47.95	1	48.15	48.10	0	2,791	0.00%
2019/05/21	5	48.50	10	48.05	48.20	-5	2,737	-0.18%
2019/05/20	10	47.30	33	48.04	48.20	-23	2,687	-0.86%
2019/05/17	21	47.38	5.5	47.31	47.00	15.5	2,596	0.60%
2019/05/16	0	0.00	3	46.42	46.45	-3	2,473	-0.12%
2019/05/15	35	46.34	0	0.00	46.00	35	2,459	1.42%
2019/05/14	1	45.60	0	0.00	46.30	1	2,476	0.04%
2019/05/10	0	0.00	2	45.60	45.45	-2	2,419	-0.08%
2019/05/09	2	45.05	0	0.00	45.10	2	2,422	0.08%
2019/05/08	0	0.00	10	45.28	45.50	-10	2,450	-0.41%
2019/05/07	1	44.95	1	45.05	45.00	0	2,475	0.00%
2019/05/06	1	45.00	0	0.00	45.00	1	2,514	0.04%
2019/04/26	0	0.00	11	44.68	44.75	-11	2,517	-0.44%
2019/04/25	1	44.75	0	0.00	44.75	1	2,509	0.04%
2019/04/24	2	44.78	0	0.00	44.75	2	2,510	0.08%
2019/04/18	1	44.85	0	0.00	44.80	1	2,556	0.04%
2019/04/17	0	0.00	1	44.95	45.05	-1	2,556	-0.04%
2019/04/16	2	45.00	7	45.12	45.20	-5	2,556	-0.20%
2019/04/15	3	44.95	0	0.00	44.95	3	2,555	0.12%
2019/04/11	2	45.30	1	45.35	45.35	1	2,537	0.04%
2019/04/08	1	45.40	1	45.65	45.40	0	2,534	0.00%
2019/04/03	5	45.70	22	46.02	45.85	-17	2,569	-0.66%
2019/04/01	0	0.00	10	46.20	46.45	-10	2,618	-0.38%
2019/03/27	1	46.05	1	46.10	46.05	0	2,894	0.00%
2019/03/26	1	46.25	12	46.25	46.25	-11	3,093	-0.36%
2019/03/22	1	45.95	0	0.00	45.90	1	3,047	0.03%
2019/03/21	1	45.90	1	45.90	45.90	0	3,039	0.00%
2019/03/20	2	45.45	10	45.46	45.65	-8	3,038	-0.26%
2019/03/19	0	0.00	1	45.10	45.25	-1	3,054	-0.03%
2019/03/18	0	45.30	2	45.05	45.10	-2	3,057	-0.07%
2019/03/15	11	44.92	0	0.00	45.35	11	3,062	0.36%
2019/03/14	19	45.19	1	45.20	45.10	18	3,043	0.59%
2019/03/13	24	45.65	0	0.00	45.60	24	3,033	0.79%
2019/03/12	8	46.35	0	0.00	46.60	8	2,990	0.27%
2019/03/11	3	46.57	49	46.38	46.10	-46	3,015	-1.53%
2019/03/08	0	0.00	1	45.30	45.25	-1	3,031	-0.03%
2019/03/05	3	45.15	0	0.00	45.10	3	3,074	0.10%
2019/02/27	8	45.15	0	0.00	45.00	8	3,082	0.26%
2019/02/26	0	0.00	1	45.45	45.40	-1	3,063	-0.03%
2019/02/19	5	45.16	0	0.00	45.35	5	2,970	0.17%
2019/02/18	17	45.03	1	45.25	45.30	16	2,944	0.54%
2019/02/15	0.5	44.65	0	0.00	44.50	0.5	2,874	0.02%
2019/02/14	5	44.45	0	0.00	44.50	5	2,863	0.17%
2019/02/12	1	44.00	2	43.98	43.95	-1	2,819	-0.04%
2019/02/11	4	43.15	0	0.00	43.25	4	2,811	0.14%
2019/01/30	6	43.18	0	0.00	43.35	6	2,828	0.21%
2019/01/29	7	42.99	0	0.00	43.40	7	2,811	0.25%
2019/01/28	8	43.42	4	43.63	43.35	4	2,786	0.14%
2019/01/25	5	43.75	0	0.00	43.65	5	2,754	0.18%
2019/01/24	0	0.00	3	43.85	44.05	-3	2,738	-0.11%
2019/01/23	0	0.00	2	43.90	43.95	-2	2,737	-0.07%
2019/01/22	3	43.88	0	0.00	43.90	3	2,734	0.11%
2019/01/18	3	43.95	0	0.00	44.20	3	2,756	0.11%
2019/01/17	5	44.13	0	0.00	44.10	5	2,797	0.18%
2019/01/15	0	0.00	5	44.65	44.70	-5	2,833	-0.18%
2019/01/14	10	44.01	1	44.20	44.40	9	2,842	0.32%
2019/01/11	1	44.10	5	44.10	44.05	-4	2,912	-0.14%
2019/01/10	0	0.00	8	44.26	44.15	-8	2,920	-0.27%
2019/01/09	3	44.10	0	0.00	44.00	3	2,909	0.10%
2019/01/08	0	0.00	1	43.95	44.00	-1	2,906	-0.03%
2019/01/07	0	0.00	1	43.55	43.60	-1	2,895	-0.03%
2019/01/04	0	0.00	1	43.50	43.25	-1	2,940	-0.03%
2019/01/02	2	42.80	6	43.15	42.85	-4	3,134	-0.13%
2018/12/28	0	0.00	7	43.07	43.20	-7	3,196	-0.22%
2018/12/27	0	0.00	5	42.54	42.45	-5	3,289	-0.15%
2018/12/26	15	42.33	0	0.00	42.10	15	3,311	0.45%
2018/12/25	8	42.63	0	0.00	42.75	8	3,304	0.24%
2018/12/24	13	43.84	0	0.00	43.45	13	3,306	0.39%
2018/12/21	5	44.00	13	44.02	44.60	-8	3,581	-0.22%
2018/12/20	20	43.14	1	43.20	43.15	19	3,580	0.53%
2018/12/19	15	44.15	0	0.00	43.45	15	3,355	0.45%
2018/12/18	16	45.48	0	0.00	45.30	16	3,166	0.51%
2018/12/17	6	45.86	0	0.00	46.00	6	3,181	0.19%
2018/12/13	2	45.80	10	46.00	45.80	-8	3,221	-0.25%
2018/12/12	2	46.10	3	46.10	45.90	-1	3,261	-0.03%
2018/12/11	0	0.00	5	46.00	46.10	-5	3,275	-0.15%
2018/12/10	0	0.00	1	45.50	45.00	-1	3,310	-0.03%
2018/12/07	5	45.25	0	0.00	45.10	5	3,343	0.15%
2018/12/06	6	46.16	0	0.00	45.55	6	3,538	0.17%
2018/12/05	0	0.00	5	46.20	46.35	-5	3,627	-0.14%
2018/12/04	0	0.00	3	46.35	46.25	-3	3,676	-0.08%
2018/12/03	1	46.00	4	45.79	45.85	-3	3,681	-0.08%
2018/11/29	9	44.69	1	44.70	44.30	8	3,703	0.22%
2018/11/28	0	0.00	7	44.19	44.45	-7	3,802	-0.18%
2018/11/27	0	0.00	4	43.60	43.60	-4	4,021	-0.10%
2018/11/26	1	43.85	0	0.00	43.50	1	4,078	0.02%
2018/11/22	2	43.40	0	0.00	43.20	2	4,106	0.05%
2018/11/20	6	43.70	1	43.85	43.70	5	4,120	0.12%
2018/11/15	0	0.00	1	43.45	43.65	-1	4,315	-0.02%
2018/11/09	4	43.34	0	0.00	43.35	4	4,362	0.09%
2018/11/08	1	43.60	2	43.78	43.70	-1	4,365	-0.02%
2018/11/07	0	0.00	1	43.10	43.40	-1	4,351	-0.02%
2018/11/01	0	0.00	1	42.35	42.50	-1	4,342	-0.02%
2018/10/29	0	0.00	1	42.15	42.15	-1	4,317	-0.02%
2018/10/25	2	41.90	4	41.90	41.85	-2	4,295	-0.05%
2018/10/24	1	42.25	6	42.35	42.55	-5	4,289	-0.12%
2018/10/23	1	42.80	0	0.00	42.90	1	4,255	0.02%
2018/10/22	2	42.65	2	43.25	43.10	0	4,230	0.00%
2018/10/19	13	42.62	1	42.65	42.85	12	4,204	0.29%
2018/10/18	11	43.61	0	0.00	43.40	11	4,114	0.27%
2018/10/17	1	44.00	0	0.00	43.80	1	4,090	0.02%
2018/10/16	1	44.10	0	0.00	44.00	1	4,072	0.02%
2018/10/15	0	0.00	9	44.10	44.30	-9	4,049	-0.22%
2018/10/12	1	44.60	2	44.35	44.30	-1	4,039	-0.02%
2018/10/11	11	43.87	38	44.02	43.40	-27	3,987	-0.68%
2018/10/09	0	0.00	1	46.45	46.45	-1	3,806	-0.03%
2018/10/08	0	0.00	4	46.55	46.90	-4	3,753	-0.11%
2018/10/05	1	45.65	1	46.40	46.25	0	3,671	0.00%
2018/10/04	2	46.83	1	46.80	47.20	1	3,560	0.03%
2018/10/03	6	47.48	0	0.00	47.55	6	3,507	0.17%
2018/10/02	6	47.98	0	0.00	48.00	6	3,434	0.17%
2018/10/01	2	48.20	13	48.00	48.40	-11	3,330	-0.33%
2018/09/28	2	46.55	3	46.62	46.50	-1	3,133	-0.03%
2018/09/27	20	46.08	11	46.00	46.10	9	3,037	0.30%
2018/09/26	0	0.00	1	45.25	45.35	-1	2,949	-0.03%
2018/09/21	2	44.88	0	0.00	44.75	2	2,912	0.07%
2018/09/20	4	44.80	0	0.00	44.80	4	2,905	0.14%
2018/09/19	1	44.55	4	44.75	44.75	-3	2,897	-0.10%
2018/09/18	10	44.85	17	44.77	44.85	-7	2,852	-0.25%
2018/09/17	2	45.90	13	45.93	45.70	-11	2,831	-0.39%
2018/09/14	10	45.80	3	45.80	45.85	7	2,803	0.25%
2018/09/13	3	45.58	1	45.75	45.50	2	2,763	0.07%
2018/09/12	34	47.05	2	45.75	45.40	32	2,732	1.17%
2018/09/11	10	45.82	13	45.82	46.20	-3	2,542	-0.12%
2018/09/10	0	0.00	4	45.10	44.95	-4	2,413	-0.17%
2018/09/07	0	0.00	2	44.85	44.60	-2	2,343	-0.09%
2018/09/06	6	44.83	1	44.95	44.50	5	2,308	0.22%
2018/09/05	6	44.33	4	44.10	44.10	2	2,245	0.09%
2018/09/04	18	44.69	3	44.98	44.50	15	2,197	0.68%
2018/09/03	43	43.83	8	44.37	44.00	35	2,085	1.68%
2018/08/31	16	42.21	1	41.95	42.35	15	1,854	0.81%
2018/08/29	0	0.00	1	41.50	41.50	-1	1,811	-0.06%
2018/08/24	3	41.40	0	0.00	41.10	3	1,910	0.16%
2018/08/23	1	41.70	0	0.00	41.50	1	1,991	0.05%
2018/08/22	0	0.00	2	43.50	43.50	-2	1,949	-0.10%
2018/08/21	3	43.15	0	0.00	43.20	3	1,846	0.16%
2018/08/17	0	0.00	1	42.95	42.80	-1	1,873	-0.05%
2018/08/16	0	0.00	11	42.81	42.75	-11	1,890	-0.58%
2018/08/15	0	0.00	1	42.85	42.80	-1	1,906	-0.05%
2018/08/14	0	0.00	2	42.85	42.75	-2	1,949	-0.10%
2018/08/13	1	42.80	6	42.90	42.70	-5	2,023	-0.25%
2018/08/09	5	43.35	1	43.30	43.35	4	2,087	0.19%
2018/08/08	1	43.45	31	43.45	43.45	-30	2,169	-1.38%
2018/08/06	5	43.40	2	43.55	43.20	3	2,228	0.13%
2018/08/02	0	0.00	1	42.95	42.95	-1	2,189	-0.05%
2018/07/17	1	42.10	0	0.00	42.20	1	2,205	0.05%
2018/07/12	3	42.08	1	42.25	42.25	2	2,237	0.09%
2018/07/10	0	0.00	1	41.75	41.80	-1	2,245	-0.04%
2018/07/05	0	0.00	1	42.10	42.00	-1	2,261	-0.04%
2018/07/03	0	0.00	2	41.85	41.85	-2	2,327	-0.09%
2018/06/29	1	42.05	0	0.00	41.85	1	2,337	0.04%
2018/06/28	1	42.25	0	0.00	42.35	1	2,312	0.04%
2018/06/27	0	0.00	10	42.45	42.05	-10	2,331	-0.43%
2018/06/26	0	0.00	17	41.73	41.80	-17	2,332	-0.73%
2018/06/25	0	0.00	8	42.60	42.60	-8	2,291	-0.35%
2018/06/22	1	43.15	0	0.00	42.95	1	2,275	0.04%
2018/06/21	0	0.00	5	43.60	43.30	-5	2,268	-0.22%
2018/06/20	10	43.50	0	0.00	43.50	10	2,260	0.44%
2018/06/14	0	0.00	1	42.80	42.80	-1	2,185	-0.05%
2018/06/13	0	0.00	13	43.04	43.00	-13	2,134	-0.61%
2018/06/11	1	42.70	4	43.10	42.75	-3	2,145	-0.14%
2018/06/08	1	42.80	10	42.70	42.75	-9	2,123	-0.42%
2018/06/07	0	0.00	4	43.18	43.05	-4	2,104	-0.19%
2018/06/06	0	0.00	1	43.40	43.45	-1	2,074	-0.05%
2018/06/01	1	43.00	3	43.50	43.00	-2	1,993	-0.10%
2018/05/31	3	43.00	7	42.96	43.20	-4	1,955	-0.20%
2018/05/30	0	0.00	7	41.99	42.20	-7	1,871	-0.37%
2018/05/29	1	42.30	1	42.35	42.35	0	1,864	0.00%
2018/05/28	0	0.00	17	42.06	42.05	-17	1,852	-0.92%
2018/05/25	8	41.70	7	42.25	41.60	1	1,820	0.05%
2018/05/23	10	42.05	26	41.99	42.10	-16	1,761	-0.91%
2018/05/22	1	42.20	10	42.26	42.05	-9	1,747	-0.52%
2018/05/21	1	42.10	3	42.22	42.15	-2	1,716	-0.12%
2018/05/18	0	0.00	1	41.65	41.60	-1	1,648	-0.06%
2018/05/17	2	41.40	259	41.13	41.50	-257	1,635	-15.71%	大賣/鉅額交易
2018/05/16	3	41.00	3	41.33	41.40	0	1,581	0.00%
2018/05/15	25	40.27	4	40.33	40.80	21	1,531	1.37%
2018/05/14	0	0.00	9	40.10	40.15	-9	1,561	-0.58%
2018/05/11	1	39.95	5	39.95	39.90	-4	1,599	-0.25%
2018/05/10	0	0.00	18	40.02	39.90	-18	1,623	-1.11%
2018/05/09	3	39.88	1	40.15	40.00	2	1,648	0.12%
2018/05/07	2	39.85	0	0.00	39.80	2	1,776	0.11%
2018/05/03	3	40.03	0	0.00	40.05	3	1,950	0.15%
2018/05/02	3	40.12	56	40.06	40.15	-53	2,015	-2.63%
2018/04/30	4	39.81	0	0.00	40.05	4	2,045	0.20%
2018/04/27	0	0.00	2	39.95	39.85	-2	2,124	-0.09%
2018/04/26	2	40.05	0	0.00	39.85	2	2,288	0.09%
2018/04/25	5	39.75	0	0.00	39.75	5	2,310	0.22%
2018/04/24	4	40.00	2	40.00	39.90	2	2,327	0.09%
2018/04/23	0	0.00	10	40.35	40.35	-10	2,336	-0.43%
2018/04/18	0	0.00	3	39.60	39.80	-3	2,456	-0.12%
2018/04/13	5	39.55	0	0.00	39.60	5	2,544	0.20%
2018/04/11	0	0.00	7	39.92	39.90	-7	2,618	-0.27%
2018/04/10	1	39.80	12	39.74	39.80	-11	2,618	-0.42%
2018/04/09	1	39.65	1	39.30	39.60	0	2,699	0.00%
2018/04/02	1	39.00	0	0.00	38.95	1	2,717	0.04%
2018/03/30	15	39.27	1	39.15	39.25	14	2,710	0.52%
2018/03/29	0	0.00	3	38.60	38.65	-3	2,680	-0.11%
2018/03/27	2	38.50	0	0.00	38.45	2	2,678	0.07%
2018/03/26	10	38.20	0	0.00	38.30	10	2,698	0.37%
2018/03/22	0	0.00	2	38.75	38.60	-2	2,689	-0.07%
2018/03/21	19	38.97	0	0.00	38.85	19	2,691	0.71%
2018/03/19	3	38.80	0	0.00	38.85	3	2,798	0.11%
2018/03/14	0	0.00	9	38.85	38.95	-9	2,873	-0.31%
2018/03/13	0	0.00	14	38.89	38.90	-14	2,913	-0.48%
2018/03/12	10	38.90	0	0.00	39.00	10	2,942	0.34%
2018/03/08	0	0.00	2	38.50	38.50	-2	2,983	-0.07%
2018/03/07	0	38.50	0	0.00	38.35	0	3,013	0.00%
2018/03/01	10	38.70	0	0.00	38.70	10	4,261	0.23%
2018/02/27	0	0.00	1	38.95	38.95	-1	4,290	-0.02%
2018/02/26	1	38.80	1	38.80	39.00	0	4,291	0.00%
2018/02/23	1	38.55	12	38.66	38.65	-11	4,278	-0.26%
2018/02/21	14	38.38	10	38.60	38.45	4	4,308	0.09%
2018/02/12	23	38.33	6	38.34	38.30	17	4,320	0.39%
2018/02/09	1	38.10	0	0.00	38.05	1	4,341	0.02%
2018/02/06	59	38.42	0	0.00	38.20	59	4,434	1.33%
2018/02/05	22	39.10	0	0.00	39.00	22	4,345	0.51%
2018/02/02	14	39.61	0	0.00	39.55	14	4,309	0.32%
2018/02/01	3	40.05	0	0.00	39.95	3	4,296	0.07%
2018/01/31	0	0.00	1	40.00	40.00	-1	4,281	-0.02%
2018/01/30	4	40.28	6	40.62	40.10	-2	4,243	-0.05%
2018/01/29	1.6	40.93	2	41.00	41.05	-0.4	4,180	-0.01%
2018/01/26	2	40.45	2	40.63	40.65	0	4,100	0.00%
2018/01/25	25	40.31	20	40.20	40.10	5	4,014	0.12%
2018/01/24	1	40.20	0	0.00	40.00	1	3,953	0.03%
2018/01/23	2	40.13	0	0.00	40.05	2	3,925	0.05%
2018/01/22	20	40.20	2	40.20	40.30	18	3,852	0.47%
2018/01/18	2	39.70	0	0.00	39.65	2	3,666	0.05%
2018/01/17	3	39.62	0	0.00	39.85	3	3,646	0.08%
2018/01/16	3	39.80	0	0.00	39.80	3	3,632	0.08%
2018/01/15	34	40.04	1	40.10	39.90	33	3,618	0.91%
2018/01/12	4	39.85	3	40.05	39.65	1	3,590	0.03%
2018/01/11	0	0.00	45	39.22	39.50	-45	3,505	-1.28%
2018/01/10	12	39.70	0	0.00	39.60	12	3,502	0.34%
2018/01/09	46	39.40	1	39.05	39.60	45	3,479	1.29%
2018/01/08	1	39.00	2	39.20	39.00	-1	3,443	-0.03%
2018/01/04	3	39.20	3	39.53	39.25	0	3,396	0.00%
2018/01/03	2	39.80	20	39.80	39.60	-18	3,386	-0.53%
2018/01/02	2	38.78	0	0.00	39.05	2	3,284	0.06%