富邦金 (2881)-凱基-新莊券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	89.95	4	89.60	89.30	0	20,004	0.00%
2024/11/21	11.4	89.52	7	89.33	89.30	4.4	19,779	0.02%
2024/11/20	2	90.55	0	0.00	90.50	2	19,500	0.01%
2024/11/19	10	89.85	2	90.10	91.40	8	19,195	0.04%
2024/11/18	23.2	90.24	1	89.60	89.80	22.2	19,010	0.12%
2024/11/15	0.1	92.10	3	91.40	91.00	-2.9	18,924	-0.02%
2024/11/14	3	90.10	0	0.00	90.30	3	19,385	0.02%
2024/11/13	4.1	90.75	0	0.00	91.00	4.1	19,364	0.02%
2024/11/12	0.1	92.10	2	91.80	91.70	-1.9	19,422	-0.01%
2024/11/11	1	91.90	3	91.60	91.70	-2	19,260	-0.01%
2024/11/08	0	0.00	0.6	92.70	92.90	-0.6	19,387	0.00%
2024/11/06	2.1	92.10	0.2	91.80	91.40	1.9	19,744	0.01%
2024/11/05	5.1	92.09	11	91.90	92.30	-6	19,929	-0.03%
2024/11/04	0	0.00	2	92.00	92.30	-2	20,306	-0.01%
2024/11/01	8	89.51	0	0.00	90.40	8	20,761	0.04%
2024/10/30	0.2	91.00	4	90.95	90.80	-3.8	20,654	-0.02%
2024/10/29	3.1	91.19	0	0.00	91.60	3.1	20,802	0.01%
2024/10/28	0.2	91.90	0	0.00	91.90	0.2	20,934	0.00%
2024/10/25	1	92.50	0	0.00	92.20	1	20,996	0.00%
2024/10/24	3	92.03	0	91.80	91.30	3	21,308	0.01%
2024/10/23	0.3	92.30	0	0.00	92.10	0.3	21,408	0.00%
2024/10/22	1.1	92.22	0	0.00	93.30	1.1	21,571	0.00%
2024/10/21	2.8	91.34	0	0.00	90.90	2.8	21,814	0.01%
2024/10/18	5.1	92.40	21	93.09	93.20	-16	22,227	-0.07%
2024/10/17	0	0.00	0.1	91.00	91.60	-0.1	22,362	0.00%
2024/10/16	0.1	90.91	0	0.00	90.30	0.1	22,691	0.00%
2024/10/15	0.5	91.50	4.3	91.07	91.90	-3.8	22,761	-0.02%
2024/10/14	0	0.00	1.8	90.50	90.50	-1.8	22,995	-0.01%
2024/10/11	0	0.00	4	90.90	90.70	-4	23,459	-0.02%
2024/10/09	5	92.00	0	0.00	90.60	5	24,140	0.02%
2024/10/08	0	0.00	6	90.47	91.40	-6	24,555	-0.02%
2024/10/07	0.6	91.00	8.3	90.84	91.10	-7.7	24,614	-0.03%
2024/10/04	0	89.90	0	0.00	90.10	0	24,759	0.00%
2024/10/01	15	89.91	9	89.87	90.70	6	24,857	0.02%
2024/09/27	0	0.00	1	91.40	91.30	-1	25,011	0.00%
2024/09/26	0	0.00	5.3	93.40	93.00	-5.3	25,013	-0.02%
2024/09/25	0	0.00	8	92.65	93.30	-8	25,065	-0.03%
2024/09/24	0	0.00	19	92.08	92.60	-19	25,081	-0.08%
2024/09/23	0	0.00	1	91.00	91.90	-1	24,959	0.00%
2024/09/20	0	0.00	1.5	90.25	90.80	-1.5	24,779	-0.01%
2024/09/19	13	88.24	1	89.10	89.30	12	24,364	0.05%
2024/09/18	4	87.60	3	88.00	87.10	1	24,275	0.00%
2024/09/16	0.1	86.90	1	86.80	86.80	-0.9	24,356	0.00%
2024/09/13	11	86.14	0	0.00	86.70	11	24,457	0.04%
2024/09/11	6.1	86.25	0	0.00	85.50	6.1	24,518	0.02%
2024/09/10	1	86.60	0	0.00	86.40	1	24,405	0.00%
2024/09/09	28.5	85.90	2	86.10	86.00	26.5	24,202	0.11%
2024/09/06	0	0.00	6	92.50	92.50	-6	23,818	-0.03%
2024/09/05	20.1	92.40	6.2	92.65	92.30	13.9	23,891	0.06%
2024/09/04	21.1	90.60	0	0.00	90.50	21.1	23,916	0.09%
2024/09/03	0	0.00	1	93.30	93.70	-1	23,666	0.00%
2024/09/02	1	94.60	0	94.50	94.00	1	23,793	0.00%
2024/08/30	0	0.00	1	92.20	91.90	-1	23,527	0.00%
2024/08/29	1	91.30	0.1	91.30	91.30	0.9	23,260	0.00%
2024/08/28	5	92.00	0.1	91.80	92.00	4.9	23,201	0.02%
2024/08/27	0	0.00	16.5	91.87	92.20	-16.5	23,547	-0.07%
2024/08/26	0	0.00	1	91.80	91.90	-1	23,570	0.00%
2024/08/23	0	89.00	1.1	88.95	89.00	-1	23,443	0.00%
2024/08/22	7.3	87.56	0.5	87.93	88.10	6.9	23,449	0.03%
2024/08/21	0	0.00	10	89.20	89.20	-10	23,410	-0.04%
2024/08/20	14.2	88.69	1.2	89.10	88.80	13	23,578	0.06%
2024/08/19	2	90.20	0.1	90.00	90.00	1.9	23,460	0.01%
2024/08/16	0	0.00	17.9	92.03	92.40	-17.9	23,206	-0.08%
2024/08/15	0	0.00	1.5	90.20	89.00	-1.5	22,631	-0.01%
2024/08/14	0	0.00	7	89.26	89.30	-7	22,604	-0.03%
2024/08/13	0	0.00	7.7	87.15	87.50	-7.7	22,552	-0.03%
2024/08/09	0	0.00	2	85.92	86.00	-2	23,645	-0.01%
2024/08/08	6	83.65	1	83.70	83.10	5	23,424	0.02%
2024/08/07	2.5	82.03	100.2	83.00	82.60	-97.7	23,402	-0.42%
2024/08/06	2.6	80.44	4	81.18	80.70	-1.4	23,694	-0.01%
2024/08/05	12.5	80.94	12	80.82	79.00	0.5	23,480	0.00%
2024/08/02	0.1	86.20	1	86.50	86.90	-0.9	22,894	0.00%
2024/08/01	1	87.91	5	88.42	88.20	-4	22,777	-0.02%
2024/07/31	0	0.00	2	88.55	88.20	-2	22,727	-0.01%
2024/07/30	1	86.20	0	0.00	86.50	1	22,520	0.00%
2024/07/29	0	0.00	6.5	87.37	87.20	-6.5	22,530	-0.03%
2024/07/26	6.5	84.56	4	84.05	84.90	2.5	22,333	0.01%
2024/07/23	0	0.00	7	85.04	85.50	-7	22,420	-0.03%
2024/07/22	9.3	84.21	1	83.00	82.60	8.3	22,386	0.04%
2024/07/19	8.8	86.08	6	87.48	86.10	2.8	21,848	0.01%
2024/07/18	7.6	89.57	6	89.87	89.90	1.6	21,122	0.01%
2024/07/17	6	91.32	10	91.92	91.00	-4	20,524	-0.02%
2024/07/16	1	91.80	3	91.30	91.70	-2	20,248	-0.01%
2024/07/15	7	91.04	1.1	90.50	90.90	6	20,299	0.03%
2024/07/12	6	92.08	7.2	92.58	91.90	-1.2	20,058	-0.01%
2024/07/11	13	91.60	5.7	91.24	92.40	7.3	19,740	0.04%
2024/07/10	3.2	89.61	7.3	89.48	89.10	-4.1	19,336	-0.02%
2024/07/09	8.6	86.00	12	86.26	86.00	-3.5	18,931	-0.02%
2024/07/08	1	85.90	8	85.31	86.00	-7	18,906	-0.04%
2024/07/05	1	84.60	52	84.70	84.90	-51	18,872	-0.27%
2024/07/03	0	0.00	7.4	82.88	83.30	-7.4	18,577	-0.04%
2024/07/02	0	0.00	1.8	80.37	81.00	-1.8	18,231	-0.01%
2024/07/01	0	0.00	6	80.28	80.40	-6	18,105	-0.03%
2024/06/28	2	78.30	4.3	79.18	79.30	-2.3	17,915	-0.01%
2024/06/27	1	77.10	4	77.90	78.40	-3	17,595	-0.02%
2024/06/26	1	77.70	0	0.00	77.80	1	17,536	0.01%
2024/06/25	0	0.00	4	78.03	78.50	-4	17,452	-0.02%
2024/06/24	5	78.10	4.1	77.95	78.10	1	17,366	0.01%
2024/06/21	1	78.30	9	78.14	78.30	-8	17,199	-0.05%
2024/06/20	1	77.20	1	77.80	78.00	0	17,088	0.00%
2024/06/19	5	76.94	12.7	77.21	77.80	-7.7	17,157	-0.04%
2024/06/18	2	76.30	1	76.90	77.00	1	17,177	0.01%
2024/06/17	1	76.10	0	0.00	76.00	1	17,240	0.01%
2024/06/14	1	76.90	5.3	76.59	76.90	-4.3	17,282	-0.02%
2024/06/13	3	76.23	0.1	76.30	76.20	2.9	17,306	0.02%
2024/06/12	1.1	75.92	0	0.00	76.00	1.1	17,691	0.01%
2024/06/11	0	0.00	7	77.43	77.30	-7	17,840	-0.04%
2024/06/07	0	0.00	9	75.81	76.00	-9	17,717	-0.05%
2024/06/06	1	74.90	11	74.87	75.20	-10	17,624	-0.06%
2024/06/05	0	0.00	5	73.90	74.00	-5	17,547	-0.03%
2024/06/04	0	0.00	0.1	73.20	73.60	-0.1	17,719	0.00%
2024/05/31	0	0.00	0.6	72.80	73.40	-0.6	17,793	0.00%
2024/05/29	1	72.60	0	0.00	72.40	1	17,207	0.01%
2024/05/28	1	74.00	1	74.00	73.80	0	17,000	0.00%
2024/05/27	5	73.30	5	73.24	73.50	0	17,189	0.00%
2024/05/24	0	0.00	1.1	73.48	73.30	-1.1	17,134	-0.01%
2024/05/23	1	72.30	1	72.40	72.50	0	16,972	0.00%
2024/05/21	0.1	72.60	0	0.00	72.90	0.1	16,866	0.00%
2024/05/20	5	73.38	2	73.70	73.80	3	16,774	0.02%
2024/05/17	1	74.90	16.1	74.40	74.60	-15.1	16,753	-0.09%
2024/05/16	5	74.76	17.1	75.29	73.90	-12.1	16,559	-0.07%
2024/05/15	3	74.00	22.3	72.86	73.80	-19.3	16,076	-0.12%
2024/05/14	2	71.00	0	0.00	71.20	2	15,585	0.01%
2024/05/13	5	71.44	2	72.00	71.50	3	15,535	0.02%
2024/05/10	0	0.00	8.1	71.08	71.80	-8.1	15,359	-0.05%
2024/05/09	2	69.80	0	0.00	69.90	2	14,925	0.01%
2024/05/08	0	0.00	3.4	69.70	69.90	-3.4	14,769	-0.02%
2024/05/07	3.2	69.67	5	70.00	69.90	-1.8	14,815	-0.01%
2024/05/06	0	0.00	6.7	69.82	70.00	-6.7	14,722	-0.05%
2024/05/03	2	69.00	0	0.00	69.00	2	14,643	0.01%
2024/05/02	8	69.03	2.2	69.37	69.00	5.8	14,623	0.04%
2024/04/29	3	68.30	8	69.11	69.40	-5	14,502	-0.03%
2024/04/26	6.9	67.49	6	67.90	67.60	0.9	14,280	0.01%
2024/04/24	1	67.10	4	67.30	66.80	-3	14,297	-0.02%
2024/04/23	0	66.30	0	0.00	66.30	0	14,674	0.00%
2024/04/22	1	66.30	1.3	66.28	66.20	-0.3	14,818	0.00%
2024/04/19	9.9	65.19	0	0.00	65.00	9.9	14,682	0.07%
2024/04/18	2	65.50	1.1	66.59	66.30	0.9	14,312	0.01%
2024/04/17	1	65.50	2	65.80	66.00	-1	14,158	-0.01%
2024/04/16	13.9	66.15	1	66.60	65.70	12.9	14,009	0.09%
2024/04/15	4.1	67.36	1	67.50	67.40	3.1	13,715	0.02%
2024/04/12	1.5	67.90	5.5	67.81	67.80	-4	13,827	-0.03%
2024/04/11	3	68.30	70	68.47	68.40	-67	13,737	-0.49%
2024/04/09	0.1	69.70	6.2	69.79	70.00	-6.1	13,590	-0.04%
2024/04/08	3	68.17	0.5	68.90	68.70	2.5	13,482	0.02%
2024/04/03	4.3	68.79	0	0.00	68.60	4.3	13,479	0.03%
2024/04/02	7	69.23	0	0.00	69.50	7	13,362	0.05%
2024/03/29	0	0.00	2	69.90	69.70	-2	13,366	-0.01%
2024/03/27	0	0.00	0.5	69.50	69.80	-0.5	13,244	0.00%
2024/03/26	1	69.11	0.7	69.30	69.60	0.4	13,283	0.00%
2024/03/25	3.1	69.07	0	0.00	69.00	3.1	13,373	0.02%
2024/03/22	14.2	69.95	5	69.40	69.60	9.2	13,255	0.07%
2024/03/21	0	0.00	6.6	70.59	70.70	-6.6	13,122	-0.05%
2024/03/20	7.9	69.52	0.8	70.00	69.60	7	13,290	0.05%
2024/03/19	0	0.00	18.2	69.93	69.80	-18.2	13,945	-0.13%
2024/03/18	0.1	69.50	6	69.40	69.50	-5.9	13,834	-0.04%
2024/03/15	3.1	69.60	0	0.00	69.60	3.1	13,747	0.02%
2024/03/14	3.7	70.25	22	70.23	70.70	-18.3	13,274	-0.14%
2024/03/13	1.6	69.28	1	69.60	69.90	0.6	13,016	0.00%
2024/03/12	1	69.40	0.3	69.34	69.70	0.7	13,025	0.01%
2024/03/11	0	0.00	1	69.50	69.20	-1	12,911	-0.01%
2024/03/08	0	0.00	10	68.88	69.20	-10	12,838	-0.08%
2024/03/06	0	0.00	2.4	67.40	67.30	-2.4	12,463	-0.02%
2024/03/05	0.2	67.20	10	67.30	67.30	-9.8	12,754	-0.08%
2024/03/04	0	0.00	5	67.50	67.40	-5	12,816	-0.04%
2024/03/01	1	67.40	6	67.50	67.40	-5	12,878	-0.04%
2024/02/29	0	0.00	24.1	67.28	68.00	-24.1	12,846	-0.19%
2024/02/26	0	0.00	2.5	66.76	66.90	-2.5	12,529	-0.02%
2024/02/23	0	0.00	11	66.80	66.60	-11	12,538	-0.09%
2024/02/22	0.1	66.18	3	66.43	66.50	-2.9	12,925	-0.02%
2024/02/21	0.1	66.10	1	66.20	66.30	-0.9	13,007	-0.01%
2024/02/20	1.2	66.22	5	66.36	66.50	-3.8	13,092	-0.03%
2024/02/19	2	65.90	2.4	65.94	66.10	-0.4	13,089	0.00%
2024/02/16	30	65.90	2	65.90	65.90	28	13,316	0.21%
2024/02/15	1	65.40	4.7	65.33	65.30	-3.7	13,218	-0.03%
2024/02/05	2.3	64.17	0.5	64.70	64.70	1.8	12,987	0.01%
2024/02/02	0.1	64.66	2	64.90	64.90	-1.9	12,851	-0.01%
2024/02/01	0.2	64.60	1	64.80	64.80	-0.8	12,788	-0.01%
2024/01/30	0	0.00	1	64.80	64.30	-1	12,664	-0.01%
2024/01/29	3	64.60	0	0.00	64.80	3	12,620	0.02%
2024/01/26	0	0.00	61.3	64.71	64.80	-61.3	12,633	-0.49%
2024/01/25	0.1	64.40	2	64.60	64.60	-1.9	12,627	-0.02%
2024/01/24	0	0.00	2	64.50	64.40	-2	12,680	-0.02%
2024/01/23	0	63.70	4.4	63.70	63.90	-4.4	12,652	-0.03%
2024/01/22	1	63.00	0	0.00	63.20	1	12,692	0.01%
2024/01/19	0	0.00	2	63.10	63.00	-2	12,624	-0.02%
2024/01/18	6.2	62.26	0	0.00	62.30	6.2	12,575	0.05%
2024/01/17	70.9	62.76	0	0.00	62.30	70.9	12,378	0.57%
2024/01/16	5	63.32	0	0.00	63.20	5	12,011	0.04%
2024/01/12	1.2	63.85	0	0.00	64.10	1.2	12,266	0.01%
2024/01/11	0	0.00	0.1	64.00	63.90	-0.1	12,340	0.00%
2024/01/10	0	0.00	0.5	64.00	64.00	-0.5	12,641	0.00%
2024/01/08	1	64.00	71	64.71	64.10	-70	12,707	-0.55%
2024/01/05	57.1	63.20	0	0.00	63.20	57.1	12,586	0.45%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	2.9	63.63	0	0.00	63.70	2.9	12,742	0.02%
2024/01/02	2	64.30	1	64.20	64.60	1	12,604	0.01%
2023/12/29	0	0.00	33	64.52	64.80	-33	12,693	-0.26%
2023/12/28	0	64.60	61	64.74	64.90	-61	12,834	-0.48%
2023/12/27	0	0.00	1.5	64.54	64.60	-1.5	12,812	-0.01%
2023/12/26	0	0.00	1	64.00	64.30	-1	12,796	-0.01%
2023/12/25	0	0.00	2	63.50	63.70	-2	12,845	-0.02%
2023/12/22	53	63.39	0	0.00	63.50	53	12,920	0.41%
2023/12/21	1.8	63.27	0	0.00	63.40	1.8	13,057	0.01%
2023/12/20	0.1	63.80	2.2	64.00	63.60	-2.1	13,042	-0.02%
2023/12/19	3.1	63.87	0	0.00	63.90	3.1	13,026	0.02%
2023/12/18	1	64.49	0	0.00	64.50	1	13,092	0.01%
2023/12/15	1	64.90	3	65.10	65.10	-2	13,080	-0.02%
2023/12/14	0	0.00	78.1	64.91	65.20	-78.1	12,662	-0.62%
2023/12/13	2	62.80	1	62.90	62.90	1	11,823	0.01%
2023/12/12	40	62.80	1	62.90	63.10	39	11,987	0.33%
2023/12/11	7	62.96	1	62.90	62.90	6	11,981	0.05%
2023/12/08	0.2	62.89	1.7	62.84	63.20	-1.5	11,956	-0.01%
2023/12/07	11	62.93	12	62.85	63.20	-1	11,888	-0.01%
2023/12/06	0	0.00	3.5	63.83	63.80	-3.5	11,678	-0.03%
2023/12/05	3	63.60	1	63.90	64.10	2	11,639	0.02%
2023/12/04	0	0.00	2	64.40	64.40	-2	11,562	-0.02%
2023/12/01	8	63.73	0	0.00	63.80	8	11,614	0.07%
2023/11/29	0	0.00	0	63.90	63.70	0	11,359	0.00%
2023/11/28	10	63.80	2	64.05	63.90	8	11,377	0.07%
2023/11/27	0	0.00	1	64.30	63.50	-1	11,505	-0.01%
2023/11/24	0	63.80	0.3	63.94	63.90	-0.3	11,496	0.00%
2023/11/22	31.1	64.44	23.2	64.59	64.60	7.9	11,573	0.07%
2023/11/21	0.2	64.50	24.6	64.69	64.90	-24.4	11,556	-0.21%
2023/11/20	1	63.30	1	63.50	63.50	0	11,121	0.00%
2023/11/17	8.1	62.70	14.1	63.10	63.20	-6	11,019	-0.05%
2023/11/16	2	62.80	6.5	62.98	62.90	-4.5	10,907	-0.04%
2023/11/15	21.9	62.49	11	62.45	62.70	10.9	10,849	0.10%
2023/11/14	0	0.00	1.2	61.78	61.70	-1.2	10,586	-0.01%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	1	61.20	0	0.00	61.70	1	11,345	0.01%
2023/11/07	0.1	61.30	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	0	0.00	1	61.60	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	5	60.98	61.30	-5	11,525	-0.04%
2023/11/02	0	0.00	0.3	60.40	60.90	-0.3	11,606	0.00%
2023/11/01	4	59.95	0	0.00	60.00	4	11,598	0.03%
2023/10/30	6	59.72	3.2	59.81	59.80	2.9	11,953	0.02%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/24	2	59.75	1	59.80	59.90	1	12,831	0.01%
2023/10/23	8.4	60.00	3.1	60.20	59.90	5.3	12,972	0.04%
2023/10/20	6	59.93	0	0.00	60.70	6	12,837	0.05%
2023/10/19	0	0.00	1	61.10	61.00	-1	12,622	-0.01%
2023/10/18	0.2	61.36	3.2	61.02	61.40	-3	12,692	-0.02%
2023/10/17	0	0.00	10	61.12	61.30	-10	12,598	-0.08%
2023/10/16	0.6	60.98	4	60.83	61.00	-3.4	13,008	-0.03%
2023/10/13	4.2	60.91	0	0.00	60.90	4.2	13,435	0.03%
2023/10/12	0	0.00	6.3	61.14	61.70	-6.3	13,830	-0.05%
2023/10/11	1	61.20	6	61.27	61.60	-5	13,883	-0.04%
2023/10/06	0	0.00	1	60.60	60.70	-1	13,848	-0.01%
2023/10/05	1.2	60.50	1	60.50	60.50	0.2	14,091	0.00%
2023/10/04	16.2	59.89	0	0.00	59.70	16.2	14,204	0.11%
2023/10/03	3.1	60.30	0	0.00	60.50	3.1	14,058	0.02%
2023/09/28	0	0.00	3	60.80	60.70	-3	14,444	-0.02%
2023/09/27	0.2	60.35	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	7.8	60.84	0	0.00	60.60	7.8	14,355	0.05%
2023/09/25	0.1	61.40	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	0	61.40	0	0.00	61.00	0	14,276	0.00%
2023/09/21	13	61.33	0	0.00	61.40	13	14,252	0.09%
2023/09/20	0	62.25	0	0.00	62.10	0	14,145	0.00%
2023/09/18	0	0.00	0.1	62.80	62.80	-0.1	14,238	0.00%
2023/09/14	6	63.00	0	0.00	62.90	6	14,131	0.04%
2023/09/13	0	0.00	8	62.30	62.40	-8	14,265	-0.06%
2023/09/12	1	62.00	0	0.00	62.10	1	14,457	0.01%
2023/09/07	3	61.27	0	0.00	61.20	3	14,888	0.02%
2023/09/06	1.5	61.79	1	61.50	61.40	0.5	14,932	0.00%
2023/09/05	6	61.88	0	0.00	61.80	6	14,867	0.04%
2023/09/04	4	62.23	1	62.20	62.20	3	15,154	0.02%
2023/09/01	11	64.24	0	0.00	64.80	11	15,252	0.07%
2023/08/31	0.1	64.30	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	2	64.40	0	0.00	64.50	2	15,332	0.01%
2023/08/29	10	64.14	0	0.00	64.40	10	15,360	0.07%
2023/08/28	0	0.00	6	64.02	64.10	-6	15,470	-0.04%
2023/08/25	0.1	63.11	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	0.4	63.20	0	0.00	63.30	0.4	15,792	0.00%
2023/08/23	0	63.20	0	0.00	62.80	0	15,914	0.00%
2023/08/22	0.2	62.90	1	62.80	62.80	-0.8	15,989	-0.01%
2023/08/21	3.1	62.84	0	0.00	63.10	3.1	16,090	0.02%
2023/08/18	1.1	62.27	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	2.1	61.78	0	0.00	62.50	2.1	16,188	0.01%
2023/08/16	4.7	62.66	0	0.00	62.50	4.7	16,093	0.03%
2023/08/15	4.2	63.64	3	63.90	63.50	1.2	16,282	0.01%
2023/08/14	2.3	64.16	0	0.00	63.90	2.3	16,421	0.01%
2023/08/11	1	65.50	0	0.00	65.40	1	16,400	0.01%
2023/08/10	2	65.45	3	65.37	65.40	-1	16,416	-0.01%
2023/08/09	3	65.13	1	65.30	65.30	2	16,407	0.01%
2023/08/08	2.1	65.40	0	0.00	65.20	2.1	16,380	0.01%
2023/08/07	2	65.15	4	65.50	65.50	-2	16,382	-0.01%
2023/08/04	2.1	64.80	0	0.00	64.80	2.1	16,316	0.01%
2023/08/02	8.1	65.25	0	0.00	65.10	8.1	16,297	0.05%
2023/08/01	4	66.13	15	65.45	66.50	-11	15,960	-0.07%
2023/07/31	2	65.55	7	66.01	65.50	-5	15,665	-0.03%
2023/07/28	1	65.30	0	0.00	65.40	1	15,362	0.01%
2023/07/27	1	65.60	23	65.62	65.50	-22	15,296	-0.14%
2023/07/26	0	0.00	0.2	64.20	64.50	-0.2	15,046	0.00%
2023/07/25	3	62.90	1	63.20	62.90	2	15,020	0.01%
2023/07/24	1	62.50	0.2	62.80	62.60	0.8	15,005	0.01%
2023/07/21	6	63.02	0	0.00	63.00	6	15,021	0.04%
2023/07/20	2	63.30	5	63.70	63.50	-3	14,889	-0.02%
2023/07/19	2.3	64.82	7	65.13	64.80	-4.7	14,630	-0.03%
2023/07/18	15	65.33	2	65.40	65.60	13	14,191	0.09%
2023/07/17	11	63.55	8.1	63.81	65.00	2.9	13,720	0.02%
2023/07/14	2	61.95	7.3	62.44	62.50	-5.3	13,211	-0.04%
2023/07/13	4	61.98	2.2	61.80	61.70	1.8	13,027	0.01%
2023/07/12	4	61.70	3	61.80	62.00	1	12,912	0.01%
2023/07/11	0.5	61.40	0	0.00	61.40	0.5	12,824	0.00%
2023/07/10	3.1	60.11	1	60.40	60.20	2.1	12,675	0.02%
2023/07/07	10.5	59.88	1	59.80	60.00	9.5	12,651	0.07%
2023/07/06	6.5	60.37	1	60.20	60.30	5.5	12,548	0.04%
2023/07/05	3	61.00	0	0.00	61.00	3	12,260	0.02%
2023/07/03	0	61.20	0	0.00	61.30	0	12,203	0.00%
2023/06/30	0.1	61.10	0	0.00	60.80	0.1	12,278	0.00%
2023/06/28	0	0.00	0.3	61.10	61.40	-0.3	12,081	0.00%
2023/06/27	0.1	60.80	0	0.00	60.60	0.1	12,038	0.00%
2023/06/26	0	61.20	0	0.00	60.80	0	11,997	0.00%
2023/06/21	0	0.00	7	61.20	61.40	-7	11,924	-0.06%
2023/06/19	0	61.00	1.3	61.00	61.30	-1.2	12,081	-0.01%
2023/06/16	1	61.12	0	0.00	61.10	1	12,007	0.01%
2023/06/15	2.1	61.56	0	0.00	61.60	2.1	11,954	0.02%
2023/06/14	0.2	61.67	0	0.00	61.80	0.2	12,219	0.00%
2023/06/13	1.2	61.12	0.3	61.30	61.10	0.9	12,343	0.01%
2023/06/12	1	61.20	1	61.30	61.20	0	12,213	0.00%
2023/06/09	0	61.10	0	0.00	61.20	0	12,360	0.00%
2023/06/08	6.1	60.76	0	0.00	60.80	6.1	12,494	0.05%
2023/06/06	0	61.70	0	0.00	61.90	0	12,304	0.00%
2023/06/05	0	0.00	2.2	62.07	61.70	-2.2	12,299	-0.02%
2023/06/02	4	60.63	0	0.00	60.60	4	12,012	0.03%
2023/06/01	1.2	60.42	0	0.00	60.40	1.2	12,041	0.01%
2023/05/30	0.1	61.33	1	61.30	60.80	-0.9	11,582	-0.01%
2023/05/29	0	61.20	7	61.41	61.10	-7	11,633	-0.06%
2023/05/26	2	60.21	0	0.00	60.50	2	11,608	0.02%
2023/05/25	3.5	60.40	0	0.00	60.40	3.5	11,589	0.03%
2023/05/24	1.8	60.89	0	0.00	61.40	1.8	11,565	0.02%
2023/05/23	0	0.00	3.1	61.78	61.40	-3.1	11,496	-0.03%
2023/05/22	1	61.60	0.4	61.70	61.70	0.6	11,417	0.01%
2023/05/19	1	61.50	5.5	61.47	61.60	-4.5	11,470	-0.04%
2023/05/18	0	0.00	23.1	60.89	61.10	-23.1	11,160	-0.21%
2023/05/17	1	60.00	5	60.06	60.20	-4	10,900	-0.04%
2023/05/16	0.1	59.70	2	59.85	59.80	-1.9	10,761	-0.02%
2023/05/15	0	0.00	1.1	59.27	59.40	-1.1	10,721	-0.01%
2023/05/12	2	59.15	0	0.00	59.00	2	10,668	0.02%
2023/05/11	0	0.00	10	59.60	59.50	-10	10,614	-0.09%
2023/05/10	10	59.00	0	0.00	59.20	10	10,585	0.09%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/03	0	58.60	0	0.00	58.60	0	11,141	0.00%
2023/05/02	1.1	58.63	0	0.00	58.80	1.1	11,425	0.01%
2023/04/28	1.4	58.58	35	58.64	59.00	-33.6	11,833	-0.28%
2023/04/27	0	57.50	0	0.00	57.70	0	11,860	0.00%
2023/04/26	5.2	57.70	0	0.00	57.80	5.2	11,935	0.04%
2023/04/25	0.3	57.87	0	0.00	57.50	0.3	11,854	0.00%
2023/04/24	4	57.90	0	0.00	58.10	4	11,882	0.03%
2023/04/21	0	0.00	0.1	58.20	57.90	-0.1	12,012	0.00%
2023/04/20	0.2	57.90	0	0.00	57.90	0.2	12,097	0.00%
2023/04/18	1	58.30	0.3	58.50	58.60	0.8	12,313	0.01%
2023/04/17	16	58.39	0	0.00	58.50	16	12,462	0.13%
2023/04/14	0	0.00	1	57.70	58.60	-1	12,465	-0.01%
2023/04/12	0	0.00	21	57.10	57.30	-21	12,300	-0.17%
2023/04/11	1	56.80	2	56.85	57.10	-1	12,297	-0.01%
2023/04/10	1.2	57.11	0	0.00	57.10	1.2	12,282	0.01%
2023/04/07	1	56.70	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0.2	56.79	0	0.00	56.80	0.2	12,256	0.00%
2023/03/31	3	56.60	1	57.00	56.50	2	12,223	0.02%
2023/03/30	1	56.80	0	0.00	56.80	1	12,212	0.01%
2023/03/29	2	56.75	1	56.70	56.90	1	12,306	0.01%
2023/03/28	16	56.40	0	0.00	56.50	16	12,543	0.13%
2023/03/27	0	0.00	1	56.20	56.30	-1	12,707	-0.01%
2023/03/24	6	56.10	1	56.40	56.30	5	13,079	0.04%
2023/03/23	2	56.00	1	56.00	56.50	1	13,077	0.01%
2023/03/22	2	56.20	0	0.00	56.20	2	13,097	0.02%
2023/03/20	4.3	55.01	1	55.10	55.00	3.3	13,252	0.02%
2023/03/17	1.2	55.80	0	0.00	55.50	1.2	13,148	0.01%
2023/03/16	11.6	55.28	13	55.80	55.10	-1.4	13,023	-0.01%
2023/03/15	2.3	56.78	3.1	56.70	56.50	-0.7	12,799	-0.01%
2023/03/14	4.2	56.87	0	0.00	56.70	4.2	12,817	0.03%
2023/03/13	4.2	57.76	1.2	57.43	57.70	3.1	12,695	0.02%
2023/03/10	8.4	58.56	0	0.00	58.30	8.4	12,600	0.07%
2023/03/09	2	59.50	0	0.00	59.40	2	12,587	0.02%
2023/03/08	1.2	59.62	1	59.60	60.00	0.2	13,017	0.00%
2023/03/07	5	59.82	0	0.00	59.80	5	13,258	0.04%
2023/03/02	1	58.60	7.9	59.56	59.40	-6.9	13,702	-0.05%
2023/03/01	4.3	59.11	0	0.00	59.00	4.3	13,838	0.03%
2023/02/24	2	59.60	0	0.00	60.00	2	13,752	0.01%
2023/02/23	3	59.83	0	0.00	59.80	3	13,705	0.02%
2023/02/22	3.4	59.56	0	0.00	59.90	3.4	13,657	0.02%
2023/02/21	2	60.20	0	0.00	60.20	2	13,571	0.01%
2023/02/20	0	0.00	0.1	60.51	60.70	-0.1	13,746	0.00%
2023/02/17	0.2	60.00	0	0.00	60.30	0.2	13,818	0.00%
2023/02/16	1	59.40	4.1	59.70	59.40	-3.1	13,941	-0.02%
2023/02/15	2.2	59.52	0	0.00	59.50	2.2	14,446	0.02%
2023/02/13	1.5	58.81	0	0.00	59.50	1.5	14,449	0.01%
2023/02/10	1.8	58.85	0	0.00	58.90	1.8	14,442	0.01%
2023/02/09	0	0.00	1	59.20	59.10	-1	14,470	-0.01%
2023/02/08	1.2	59.22	0	0.00	59.20	1.2	14,506	0.01%
2023/02/07	2.8	59.52	2	59.70	59.40	0.8	14,443	0.01%
2023/02/06	0.2	59.30	3	59.80	59.40	-2.8	14,380	-0.02%
2023/02/03	0.2	60.10	0	0.00	59.80	0.2	14,258	0.00%
2023/02/02	0.2	60.00	0	0.00	60.50	0.2	14,283	0.00%
2023/02/01	3.2	59.63	0	0.00	60.00	3.2	14,100	0.02%
2023/01/31	1.1	60.22	0	0.00	60.20	1.1	14,018	0.01%
2023/01/30	0.2	60.07	0.2	60.60	61.00	0	13,815	0.00%
2023/01/17	2	59.90	4	59.90	59.80	-2	13,454	-0.01%
2023/01/16	0	0.00	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	2	59.00	58.70	-2	13,228	-0.02%
2023/01/12	0	0.00	32	58.51	58.90	-32	13,367	-0.24%
2023/01/11	1.4	58.26	0	0.00	58.10	1.4	13,519	0.01%
2023/01/10	7	59.04	0.2	59.00	59.20	6.9	13,552	0.05%
2023/01/09	27	59.39	5	59.50	59.60	22	13,546	0.16%
2023/01/05	0	0.00	5	58.12	58.50	-5	13,640	-0.04%
2023/01/04	11	56.59	13	56.98	57.20	-2	13,576	-0.01%
2023/01/03	1.1	55.65	0	0.00	56.40	1.1	13,773	0.01%
2022/12/30	1	56.30	1	56.60	56.30	0	13,759	0.00%
2022/12/28	0	0.00	15.3	56.80	56.70	-15.3	13,972	-0.11%
2022/12/27	0	0.00	2	57.10	57.10	-2	14,063	-0.01%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/21	0	0.00	0.1	56.40	56.20	-0.1	15,258	0.00%
2022/12/20	2.3	55.51	0	0.00	56.20	2.3	15,379	0.01%
2022/12/19	0	56.50	0	0.00	56.60	0	15,446	0.00%
2022/12/16	1	56.60	0	0.00	56.10	1	15,360	0.01%
2022/12/15	2.1	57.00	0	0.00	57.30	2.1	15,307	0.01%
2022/12/14	0	57.90	0	0.00	57.50	0	15,496	0.00%
2022/12/12	1	55.13	0	0.00	57.50	1	15,523	0.01%
2022/12/09	0	0.00	1.1	57.33	57.50	-1.1	15,492	-0.01%
2022/12/08	0	57.20	0	0.00	57.00	0	15,543	0.00%
2022/12/07	0.9	58.40	0.4	58.50	58.20	0.5	15,569	0.00%
2022/12/06	5	58.32	0	0.00	58.40	5	15,598	0.03%
2022/12/05	6.6	59.57	1	59.30	59.20	5.6	15,665	0.04%
2022/12/02	5	59.80	6	60.30	60.10	-1	15,697	-0.01%
2022/12/01	0	61.30	1.2	60.78	60.40	-1.2	15,818	-0.01%
2022/11/30	3	59.20	6.1	60.44	60.80	-3	15,651	-0.02%
2022/11/29	0	0.00	7.1	59.33	59.60	-7.1	15,187	-0.05%
2022/11/28	5	57.26	4	57.93	57.90	1	14,933	0.01%
2022/11/25	0	57.75	1	58.00	57.90	-1	14,874	-0.01%
2022/11/24	0	0.00	13	57.55	57.70	-13	14,815	-0.09%
2022/11/23	11	57.19	7	56.90	57.10	4	14,784	0.03%
2022/11/22	0.4	55.80	0	0.00	55.90	0.4	14,719	0.00%
2022/11/21	10	55.30	0	0.00	55.50	10	14,781	0.07%
2022/11/18	4	55.25	0.1	55.50	55.30	3.9	14,865	0.03%
2022/11/16	6	55.92	0	0.00	55.50	6	15,000	0.04%
2022/11/15	5	55.31	5.2	56.00	56.40	-0.2	14,972	0.00%
2022/11/14	1	55.90	25	56.10	56.30	-24	14,896	-0.16%
2022/11/11	0	0.00	10	54.42	55.50	-10	14,748	-0.07%
2022/11/10	6	53.05	0	0.00	52.80	6	14,303	0.04%
2022/11/09	1	53.50	0	0.00	53.70	1	14,324	0.01%
2022/11/08	0	0.00	1.3	53.26	53.20	-1.3	14,272	-0.01%
2022/11/07	0	0.00	2	52.40	52.80	-2	14,314	-0.01%
2022/11/03	1	51.70	1.1	51.43	51.70	0	14,659	0.00%
2022/11/02	3.3	51.81	2	51.80	51.90	1.3	14,696	0.01%
2022/10/31	1	51.40	1	51.50	51.00	0	15,003	0.00%
2022/10/27	0	0.00	2	51.20	51.10	-2	15,265	-0.01%
2022/10/26	0	0.00	4.1	50.04	50.40	-4.1	15,365	-0.03%
2022/10/25	4	49.39	2.6	49.60	49.95	1.4	15,349	0.01%
2022/10/24	0	0.00	51	50.00	49.80	-51	15,418	-0.33%
2022/10/21	0.1	49.95	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	7	49.44	5	49.65	49.95	2	16,274	0.01%
2022/10/19	5	50.30	5	50.90	50.40	0	16,593	0.00%
2022/10/18	1	49.25	0	0.00	50.50	1	16,666	0.01%
2022/10/17	1	47.85	0	0.00	48.70	1	16,711	0.01%
2022/10/14	6	48.59	5	49.00	48.45	1	16,847	0.01%
2022/10/13	20.5	48.86	4	48.26	48.15	16.5	17,060	0.10%
2022/10/12	36	49.31	0	0.00	49.60	36	17,138	0.21%
2022/10/11	3.1	49.65	0	0.00	49.50	3.1	17,391	0.02%
2022/10/07	1	50.50	0	0.00	50.70	1	17,483	0.01%
2022/10/06	0.1	50.50	0	0.00	50.70	0.1	17,702	0.00%
2022/10/05	3	50.50	4	50.45	50.60	-1	17,977	-0.01%
2022/10/04	4	49.11	47	49.40	49.45	-43	18,198	-0.24%
2022/10/03	54	49.10	3	49.00	48.90	51	18,097	0.28%
2022/09/30	16.4	49.50	0	0.00	49.90	16.4	18,121	0.09%
2022/09/29	4	50.23	2	50.10	50.30	2	17,935	0.01%
2022/09/28	7.1	50.38	30	51.90	50.10	-22.9	17,904	-0.13%
2022/09/27	23.6	52.09	0	0.00	51.90	23.6	17,867	0.13%
2022/09/26	1.1	52.81	1.1	52.42	52.90	0	17,813	0.00%
2022/09/23	10	54.24	0	0.00	53.80	10	17,932	0.06%
2022/09/22	9.5	53.88	0	0.00	54.40	9.5	18,087	0.05%
2022/09/21	20.8	56.95	0	0.00	56.50	20.8	17,955	0.12%
2022/09/20	6	57.00	42	57.00	56.90	-36	17,821	-0.20%
2022/09/19	1.1	56.72	1	56.80	56.80	0.1	17,853	0.00%
2022/09/16	1.5	56.53	0	0.00	56.50	1.5	17,869	0.01%
2022/09/15	0	57.00	0	0.00	56.80	0	17,757	0.00%
2022/09/14	4.1	56.74	0	0.00	56.70	4.1	17,795	0.02%
2022/09/13	1.1	57.72	0.4	57.90	57.70	0.8	17,951	0.00%
2022/09/12	1.1	57.05	2	57.20	57.30	-0.9	18,122	0.00%
2022/09/08	47	56.46	0	0.00	56.50	47	18,203	0.26%
2022/09/07	9.3	56.17	1	56.10	56.10	8.3	18,272	0.05%
2022/09/06	5.2	56.71	10	56.60	56.90	-4.9	18,236	-0.03%
2022/09/05	1	56.50	0	0.00	56.60	1	18,410	0.01%
2022/09/02	0	56.97	0	0.00	56.60	0	18,653	0.00%
2022/09/01	7.1	56.72	0	0.00	57.10	7.1	18,831	0.04%
2022/08/31	0	57.60	0	0.00	57.40	0	18,843	0.00%
2022/08/30	2.1	57.31	0	0.00	57.30	2.1	18,747	0.01%
2022/08/29	15.7	57.51	0	0.00	57.60	15.7	18,924	0.08%
2022/08/26	1	58.60	5	58.70	58.50	-4	18,938	-0.02%
2022/08/25	5.2	58.32	6	58.63	58.30	-0.8	18,981	0.00%
2022/08/24	1	58.10	0	0.00	58.30	1	19,096	0.01%
2022/08/23	6.8	58.34	0	0.00	58.20	6.8	20,315	0.03%
2022/08/22	3.2	58.84	1	58.80	58.80	2.2	20,608	0.01%
2022/08/19	1	59.70	0	0.00	60.00	1	20,843	0.00%
2022/08/18	1	59.80	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0	60.30	0	0.00	60.50	0	21,624	0.00%
2022/08/16	3	60.07	37	60.01	60.00	-34	21,915	-0.16%
2022/08/15	1	60.30	1	60.40	60.10	0	22,460	0.00%
2022/08/12	2	60.00	0	0.00	60.00	2	22,599	0.01%
2022/08/11	0	0.00	1	59.70	59.90	-1	22,914	0.00%
2022/08/10	35	58.01	0	0.00	58.20	35	23,040	0.15%
2022/08/09	1	57.90	1	58.50	57.90	0	23,536	0.00%
2022/08/08	1	58.10	1	58.20	58.10	0	24,189	0.00%
2022/08/05	0	0.00	11	56.71	57.00	-11	24,727	-0.04%
2022/08/04	1	56.40	0	0.00	56.00	1	25,216	0.00%
2022/08/03	1	55.80	1	56.50	56.60	0	25,415	0.00%
2022/08/02	1.1	55.91	0	0.00	56.60	1.1	25,976	0.00%
2022/08/01	2	56.55	0	0.00	56.60	2	26,481	0.01%
2022/07/29	2	56.35	40	56.10	56.10	-38	27,374	-0.14%
2022/07/28	2.1	56.35	5	55.88	56.30	-2.9	27,378	-0.01%
2022/07/27	45.1	55.13	2	55.20	55.30	43.1	27,223	0.16%
2022/07/26	8.5	59.15	1	59.50	59.20	7.5	26,627	0.03%
2022/07/25	3.1	58.71	3	59.03	59.20	0.1	26,269	0.00%
2022/07/21	2.2	58.04	10	58.03	58.40	-7.8	26,216	-0.03%
2022/07/20	6	59.07	0	0.00	58.10	6	26,099	0.02%
2022/07/19	4.2	58.68	0	0.00	58.60	4.2	26,050	0.02%
2022/07/18	1.2	58.07	2	59.35	59.60	-0.8	25,942	0.00%
2022/07/15	3.4	57.44	1	57.80	57.30	2.4	25,728	0.01%
2022/07/14	1	58.60	0	0.00	58.30	1	25,586	0.00%
2022/07/13	0	58.69	12.1	58.93	58.70	-12.1	25,488	-0.05%
2022/07/12	22.3	56.10	0	0.00	55.80	22.3	25,377	0.09%
2022/07/11	0.1	58.55	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	1	59.40	0	0.00	58.90	1	25,076	0.00%
2022/07/07	1	58.00	0	0.00	59.20	1	24,927	0.00%
2022/07/06	3.1	58.25	0	0.00	58.20	3.1	24,827	0.01%
2022/07/05	1	60.00	2	59.85	60.30	-1	24,783	0.00%
2022/07/04	0.1	57.80	0	0.00	57.90	0.1	24,607	0.00%
2022/07/01	10.4	58.37	0	0.00	58.30	10.4	24,789	0.04%
2022/06/30	8	60.04	5	60.26	59.80	3	24,569	0.01%
2022/06/29	3.1	60.67	0	0.00	60.80	3.1	24,593	0.01%
2022/06/28	0.1	61.50	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	0	0.00	1	62.50	61.90	-1	24,701	0.00%
2022/06/24	0	0.00	0	62.00	61.90	0	24,659	0.00%
2022/06/23	2.1	61.49	0	0.00	61.10	2.1	24,684	0.01%
2022/06/22	8	62.40	0	0.00	61.70	8	24,595	0.03%
2022/06/21	1	61.06	14	62.59	63.20	-13	24,682	-0.05%
2022/06/20	0.2	60.20	0	0.00	60.20	0.2	24,679	0.00%
2022/06/17	5	61.00	1	61.00	60.80	4	24,543	0.02%
2022/06/16	0.2	62.20	0	0.00	61.90	0.2	24,428	0.00%
2022/06/15	0	0.00	5	62.20	61.80	-5	24,586	-0.02%
2022/06/13	2.2	61.64	1	61.70	61.80	1.2	24,582	0.00%
2022/06/09	2	63.25	1	63.30	63.40	1	24,384	0.00%
2022/06/08	1	63.80	1	63.90	63.80	0	24,372	0.00%
2022/06/06	2	63.60	3.1	63.58	64.00	-1.1	24,544	0.00%
2022/06/02	2	63.50	5	63.10	63.70	-3	25,130	-0.01%
2022/06/01	2.2	63.81	1	63.70	63.60	1.2	25,783	0.00%
2022/05/31	0	63.70	2	63.80	64.10	-2	25,952	-0.01%
2022/05/30	5	62.48	3	62.97	63.20	2	24,693	0.01%
2022/05/27	2	60.75	1	60.90	61.30	1	24,505	0.00%
2022/05/26	6	60.00	15	60.00	59.70	-9	24,455	-0.04%
2022/05/25	21.3	59.44	4	59.40	59.50	17.3	24,745	0.07%
2022/05/24	12	60.38	1	60.50	60.10	11	24,729	0.04%
2022/05/23	9.6	60.66	5	60.50	60.50	4.6	24,463	0.02%
2022/05/20	1	61.80	5	62.00	61.80	-4	24,138	-0.02%
2022/05/19	15.4	61.69	5	61.76	61.60	10.4	23,987	0.04%
2022/05/18	8.1	62.89	0	64.00	63.70	8	23,626	0.03%
2022/05/17	6.3	61.89	1	61.80	61.60	5.3	23,407	0.02%
2022/05/16	4.4	62.15	7	61.79	62.40	-2.6	23,070	-0.01%
2022/05/13	6.1	63.12	4.6	63.26	63.50	1.5	22,557	0.01%
2022/05/12	8.3	64.07	0	0.00	63.30	8.3	22,023	0.04%
2022/05/11	9.1	66.30	1	66.00	66.20	8.1	21,432	0.04%
2022/05/10	7.1	66.88	1	67.20	67.10	6.1	21,167	0.03%
2022/05/09	20.8	68.75	3	68.30	67.80	17.8	20,607	0.09%
2022/05/06	14.5	70.95	11	71.19	71.30	3.5	20,087	0.02%
2022/05/04	0	0.00	1	74.50	74.60	-1	19,498	-0.01%
2022/04/29	3	74.30	1	74.40	74.40	2	20,183	0.01%
2022/04/28	7.3	73.11	0	0.00	73.40	7.3	20,493	0.04%
2022/04/27	12	73.66	6	73.57	73.20	6	20,536	0.03%
2022/04/26	1.5	74.67	2.6	74.79	75.10	-1.1	20,477	-0.01%
2022/04/25	7	74.14	2	74.20	74.80	5	20,531	0.02%
2022/04/22	0	74.90	1	74.90	75.90	-1	20,641	0.00%
2022/04/21	0.3	74.50	0	74.50	74.60	0.3	20,967	0.00%
2022/04/20	0	74.60	6	74.83	74.90	-6	21,629	-0.03%
2022/04/19	5	74.00	1	73.80	73.50	4	22,024	0.02%
2022/04/18	1	74.00	0	0.00	73.90	1	23,113	0.00%
2022/04/15	2	75.30	6	75.35	75.10	-4	23,008	-0.02%
2022/04/14	0	0.00	0	75.90	75.60	0	23,233	0.00%
2022/04/13	0	0.00	0	76.08	76.40	0	23,341	0.00%
2022/04/12	1	75.60	0	0.00	75.80	1	23,389	0.00%
2022/04/11	6	75.55	0.2	76.40	76.50	5.8	23,312	0.02%
2022/04/08	1	76.10	0	0.00	76.30	1	23,313	0.00%
2022/04/07	0	0.00	1	75.90	76.00	-1	23,325	0.00%
2022/04/06	5	76.40	0	77.20	77.50	5	23,191	0.02%
2022/04/01	1	76.80	6	76.73	77.10	-5	23,165	-0.02%
2022/03/31	0	0.00	7	76.69	76.50	-7	22,973	-0.03%
2022/03/30	0	75.80	5.3	76.03	76.10	-5.3	22,906	-0.02%
2022/03/29	0	75.30	0	75.32	75.20	0	22,733	0.00%
2022/03/28	10.3	74.80	0	75.30	75.10	10.2	22,732	0.05%
2022/03/25	1	75.10	1	75.00	75.00	0	22,702	0.00%
2022/03/24	1	74.71	1	75.70	75.50	0	22,799	0.00%
2022/03/23	0	0.00	0.2	75.80	75.90	-0.2	24,044	0.00%
2022/03/22	1.1	73.85	0	74.05	74.30	1.1	23,782	0.00%
2022/03/21	2	74.35	1	74.00	74.30	1	23,744	0.00%
2022/03/18	1	74.70	0	0.00	74.30	1	23,722	0.00%
2022/03/17	11	74.52	4.2	74.58	74.80	6.8	23,610	0.03%
2022/03/16	2	72.80	1	73.10	73.10	1	23,482	0.00%
2022/03/15	2.1	72.27	1	72.20	72.70	1.1	23,502	0.00%
2022/03/14	1	72.71	0	0.00	72.70	1	23,667	0.00%
2022/03/11	0.1	73.26	0	0.00	72.70	0.1	23,716	0.00%
2022/03/10	1	73.80	4	73.95	73.80	-3	23,731	-0.01%
2022/03/09	6.5	72.21	2	71.75	71.70	4.5	23,650	0.02%
2022/03/08	18.8	70.37	10	70.54	70.60	8.8	23,509	0.04%
2022/03/07	26.4	71.95	4	71.95	71.70	22.4	22,942	0.10%
2022/03/04	12	74.58	1	74.60	74.40	11	22,811	0.05%
2022/03/02	2	75.50	4	75.63	75.60	-2	23,078	-0.01%
2022/03/01	1.3	75.08	2	74.60	76.20	-0.7	22,997	0.00%
2022/02/25	13.1	75.05	1	75.00	75.10	12.1	22,848	0.05%
2022/02/24	3	75.63	4	75.88	75.90	-1	22,426	0.00%
2022/02/23	3	76.47	0	0.00	76.50	3	22,153	0.01%
2022/02/22	7.1	76.32	0	76.40	76.50	7.1	22,435	0.03%
2022/02/21	2.1	77.36	3	77.43	77.60	-0.9	22,575	0.00%
2022/02/18	1	77.80	0	78.08	77.80	1	23,102	0.00%
2022/02/17	1	78.10	2	78.00	78.20	-1	23,247	0.00%
2022/02/16	7	77.44	1	77.30	77.80	6	23,189	0.03%
2022/02/15	2	77.00	1	77.10	76.60	1	23,115	0.00%
2022/02/14	8	76.14	6	76.22	76.10	2	23,054	0.01%
2022/02/11	4	77.00	0	77.30	77.30	4	23,073	0.02%
2022/02/10	0.7	77.20	0	77.20	77.40	0.7	23,110	0.00%
2022/02/09	0.1	76.99	2	76.70	77.10	-1.9	23,163	-0.01%
2022/02/08	9.4	76.90	1	77.20	76.80	8.4	23,129	0.04%
2022/02/07	11.3	76.04	0	0.00	77.10	11.3	23,051	0.05%
2022/01/26	5.4	75.37	0	0.00	75.60	5.4	22,821	0.02%
2022/01/25	25	75.45	0	0.00	75.50	25	23,018	0.11%
2022/01/24	1	75.70	7	75.90	76.50	-6	22,773	-0.03%
2022/01/21	11	76.83	0	0.00	76.70	11	23,084	0.05%
2022/01/20	10	78.13	1	78.30	78.30	9	22,715	0.04%
2022/01/19	9	79.11	7	78.94	78.80	2	22,644	0.01%
2022/01/18	10	79.60	0	0.00	79.40	10	22,617	0.04%
2022/01/17	9	78.97	9.1	79.31	78.90	-0.1	22,492	0.00%
2022/01/14	9	80.51	3	81.10	80.40	6	22,259	0.03%
2022/01/13	5	80.72	29.1	81.03	81.60	-24.1	21,985	-0.11%
2022/01/12	16.1	79.62	11	79.85	80.00	5.1	21,365	0.02%
2022/01/11	12	77.13	17.4	78.32	79.90	-5.4	20,931	-0.03%
2022/01/10	4.3	76.22	14.4	76.27	76.40	-10.1	19,839	-0.05%
2022/01/07	2	75.90	6.3	76.30	75.70	-4.3	19,874	-0.02%
2022/01/06	6.2	75.55	0	0.00	75.90	6.2	19,670	0.03%
2022/01/04	0.1	75.50	0	0.00	75.30	0.1	19,658	0.00%
2022/01/03	3	75.37	0	0.00	75.30	3	19,625	0.02%
2021/12/30	10	76.50	1.1	76.40	76.30	9	19,745	0.05%
2021/12/29	0.1	76.30	20.3	76.35	76.60	-20.3	19,899	-0.10%
2021/12/28	10.2	75.50	10.3	75.62	75.90	-0.1	19,971	0.00%
2021/12/27	5.4	75.35	1	75.40	75.20	4.4	20,035	0.02%
2021/12/24	1	75.60	1	75.40	75.20	0	20,450	0.00%
2021/12/23	0.3	74.80	1	74.80	74.80	-0.7	20,499	0.00%
2021/12/21	0.1	74.80	1	75.00	74.80	-0.9	20,663	0.00%
2021/12/20	1.1	74.04	0	0.00	74.10	1.1	20,665	0.01%
2021/12/17	4.1	74.71	8	74.90	74.30	-3.9	20,632	-0.02%
2021/12/15	2.5	74.72	0	0.00	74.60	2.5	19,813	0.01%
2021/12/14	5	74.88	1	75.20	74.90	4	20,293	0.02%
2021/12/13	9	76.12	7	76.40	75.70	2	20,323	0.01%
2021/12/10	0	0.00	3	76.00	75.90	-3	20,383	-0.01%
2021/12/09	4	75.90	2	75.90	76.00	2	20,596	0.01%
2021/12/08	0	0.00	23	75.39	76.00	-23	21,110	-0.11%
2021/12/07	0	0.00	4	74.27	75.30	-4	20,922	-0.02%
2021/12/06	1	74.00	0	0.00	74.10	1	20,895	0.00%
2021/12/03	1.2	74.02	0	0.00	73.90	1.2	21,114	0.01%
2021/12/02	6.1	73.60	3	73.70	73.70	3.1	21,136	0.01%
2021/11/30	12.1	73.45	3	73.40	73.10	9.1	22,098	0.04%
2021/11/29	12.1	73.52	0	0.00	73.50	12.1	21,815	0.06%
2021/11/26	6.2	74.39	1	74.20	74.20	5.2	21,766	0.02%
2021/11/25	2.2	74.27	0.2	74.50	74.30	2.1	21,798	0.01%
2021/11/24	5	74.58	1	75.30	74.40	4	22,013	0.02%
2021/11/23	4	74.38	2.2	74.34	74.30	1.8	22,200	0.01%
2021/11/22	3	74.47	0	0.00	74.40	3	22,115	0.01%
2021/11/19	16.2	75.27	3.1	75.73	74.80	13.2	22,104	0.06%
2021/11/18	15.1	76.34	9.1	76.40	76.40	6	22,093	0.03%
2021/11/17	10.2	75.24	24	75.22	76.10	-13.8	22,097	-0.06%
2021/11/16	5.2	73.80	0	0.00	74.00	5.2	21,727	0.02%
2021/11/15	0	0.00	4	74.50	74.00	-4	21,793	-0.02%
2021/11/12	0	73.40	0	0.00	73.30	0	21,758	0.00%
2021/11/11	57	72.99	0	0.00	73.00	57	21,928	0.26%
2021/11/10	3	72.93	0	0.00	73.00	3	22,005	0.01%
2021/11/09	1	73.20	0	0.00	73.10	1	21,976	0.00%
2021/11/08	1	73.50	0	0.00	73.60	1	22,005	0.00%
2021/11/05	4.4	72.35	0	0.00	72.50	4.4	22,472	0.02%
2021/11/04	1.1	72.52	0	0.00	72.50	1.1	22,426	0.00%
2021/11/03	4	72.78	3.6	72.54	72.70	0.4	22,518	0.00%
2021/11/02	7	72.77	8	72.59	72.60	-1	22,465	0.00%
2021/11/01	2.5	73.15	4	73.25	73.10	-1.5	22,134	-0.01%
2021/10/29	5.8	73.50	2	73.50	73.60	3.8	21,917	0.02%
2021/10/28	3	74.60	0	0.00	74.50	3	21,354	0.01%
2021/10/27	1	74.80	0	75.00	75.00	1	21,533	0.00%
2021/10/26	0.5	75.49	4	75.15	75.50	-3.5	21,825	-0.02%
2021/10/25	1	74.20	1	74.10	74.80	0	21,970	0.00%
2021/10/22	10	74.20	0	0.00	74.10	10	22,412	0.04%
2021/10/21	0.1	75.00	0	75.00	74.80	0.1	22,994	0.00%
2021/10/20	1	74.40	3	74.20	74.30	-2	23,928	-0.01%
2021/10/19	5	75.12	1	75.30	74.80	4	24,513	0.02%
2021/10/18	1	75.40	0	0.00	75.10	1	25,018	0.00%
2021/10/15	2	75.20	0	0.00	75.10	2	25,417	0.01%
2021/10/08	3	75.07	0	0.00	75.30	3	27,716	0.01%
2021/10/07	2.3	75.93	1	76.40	75.50	1.3	28,192	0.00%
2021/10/06	3.2	74.17	1	74.80	74.70	2.2	28,474	0.01%
2021/10/05	6	73.80	0	0.00	73.80	6	29,237	0.02%
2021/10/04	1	75.00	0	0.00	74.40	1	29,236	0.00%
2021/10/01	4	75.45	4	75.05	75.40	0	29,267	0.00%
2021/09/30	3	76.63	0	0.00	76.70	3	28,911	0.01%
2021/09/29	3.2	76.78	0.5	77.40	76.70	2.7	28,935	0.01%
2021/09/28	4	77.15	0	0.00	77.50	4	28,835	0.01%
2021/09/27	0	0.00	3	77.60	77.70	-3	28,897	-0.01%
2021/09/23	7	77.44	0	0.00	77.40	7	29,021	0.02%
2021/09/22	9.3	76.54	4	77.00	77.10	5.3	29,044	0.02%
2021/09/17	7	79.51	32	79.44	78.80	-25	28,590	-0.09%
2021/09/16	3	80.40	0	0.00	80.70	3	28,189	0.01%
2021/09/15	1	81.00	2	81.40	81.40	-1	28,051	0.00%
2021/09/14	1	81.40	36	80.90	80.80	-35	27,943	-0.13%
2021/09/13	25	79.48	3.1	80.73	81.40	21.9	27,843	0.08%
2021/09/10	0.1	77.90	2	77.60	77.60	-1.9	27,755	-0.01%
2021/09/09	1.1	76.89	0	0.00	77.40	1.1	28,035	0.00%
2021/09/08	17.1	77.21	1	76.91	77.40	16	27,917	0.06%
2021/09/07	18.1	77.78	2	78.30	78.10	16.1	27,716	0.06%
2021/09/06	18	78.02	2	78.70	77.20	16	27,656	0.06%
2021/09/03	0	0.00	3	84.07	84.80	-3	27,059	-0.01%
2021/09/02	1	82.70	1	83.80	82.70	0	26,702	0.00%
2021/09/01	1	84.80	9	84.88	84.20	-8	26,371	-0.03%
2021/08/31	10	83.70	2	83.80	85.00	8	26,181	0.03%
2021/08/30	0	0.00	5	83.64	84.80	-5	25,889	-0.02%
2021/08/27	0	0.00	4.7	82.93	83.50	-4.7	25,694	-0.02%
2021/08/26	1	80.70	3	80.70	81.30	-2	25,664	-0.01%
2021/08/25	0	0.00	1	80.90	80.80	-1	25,798	0.00%
2021/08/24	34	79.81	1	80.17	80.40	33	25,725	0.13%
2021/08/23	2	78.80	44	78.70	79.00	-42	25,584	-0.16%
2021/08/20	6	76.37	26	76.66	76.50	-20	25,472	-0.08%
2021/08/19	0	0.00	14	77.04	77.00	-14	26,040	-0.05%
2021/08/18	26	77.84	0	0.00	78.00	26	25,902	0.10%
2021/08/17	1	77.90	0.3	77.30	78.20	0.7	26,016	0.00%
2021/08/16	2	77.24	8	77.23	76.50	-6	25,957	-0.02%
2021/08/13	1	78.00	0	0.00	78.10	1	26,571	0.00%
2021/08/12	1	78.60	0	78.80	78.80	1	26,794	0.00%
2021/08/11	4	78.20	7.4	78.94	79.20	-3.4	27,129	-0.01%
2021/08/09	7	75.77	2	75.60	76.10	5	28,302	0.02%
2021/08/06	0.1	76.30	1	75.70	76.00	-0.9	28,733	0.00%
2021/08/05	5	76.10	0.1	76.30	76.30	4.9	29,698	0.02%
2021/08/04	5	76.06	1.1	76.68	76.30	3.9	31,868	0.01%
2021/08/03	5	76.18	0	0.00	76.40	5	33,264	0.02%
2021/08/02	0	0.00	1	75.30	76.50	-1	34,382	0.00%
2021/07/30	5	74.62	2	75.00	75.00	3	34,549	0.01%
2021/07/29	1.2	75.77	1	75.60	75.80	0.2	34,671	0.00%
2021/07/28	15.4	75.00	14	75.41	75.60	1.4	35,189	0.00%
2021/07/27	12.6	77.95	1	76.50	76.40	11.6	35,754	0.03%
2021/07/26	4	80.07	17	81.82	78.50	-13	36,651	-0.04%
2021/07/23	11	84.57	5.2	84.44	85.00	5.8	35,783	0.02%
2021/07/22	1	83.71	19.2	83.44	84.10	-18.2	35,413	-0.05%
2021/07/21	6	81.68	30	81.81	81.80	-24	35,067	-0.07%
2021/07/20	11	81.32	11.1	81.22	81.50	-0.1	35,157	0.00%
2021/07/19	9.1	83.63	19.6	83.85	83.00	-10.5	34,832	-0.03%
2021/07/16	16.2	82.18	16.8	82.24	82.90	-0.6	34,503	0.00%
2021/07/15	5	79.40	1.1	79.53	79.50	3.9	33,951	0.01%
2021/07/14	31.2	76.84	8.6	77.26	78.10	22.6	33,901	0.07%
2021/07/13	7	76.43	33.2	77.18	76.20	-26.2	33,916	-0.08%
2021/07/12	26	77.17	41.5	76.98	76.10	-15.5	33,786	-0.05%
2021/07/09	38	74.07	2	74.15	74.20	36	33,694	0.11%
2021/07/08	4	74.55	3	74.70	74.80	1	33,692	0.00%
2021/07/07	2	73.90	28.1	73.91	74.00	-26.1	33,896	-0.08%
2021/07/06	2	74.10	0	0.00	73.70	2	34,220	0.01%
2021/07/05	1	73.60	1	73.90	73.90	0	34,315	0.00%
2021/07/02	1	73.40	0	0.00	72.90	1	34,431	0.00%
2021/07/01	0	0.00	0.5	73.90	73.40	-0.5	34,570	0.00%
2021/06/30	1	73.70	2.1	73.66	73.90	-1.1	34,764	0.00%
2021/06/29	2	72.30	4	72.40	72.60	-2	35,045	-0.01%
2021/06/28	2	73.25	2	73.25	73.20	0	35,424	0.00%
2021/06/25	5	72.64	17	73.19	72.90	-12	35,800	-0.03%
2021/06/24	1	71.50	2	71.45	71.90	-1	35,812	0.00%
2021/06/23	3	70.83	34	71.30	71.80	-31	36,140	-0.09%
2021/06/22	0	0.00	10	70.60	70.70	-10	36,335	-0.03%
2021/06/21	23.2	70.26	36	70.17	70.00	-12.8	36,352	-0.04%
2021/06/18	21.1	71.40	0	0.00	71.30	21.1	36,089	0.06%
2021/06/17	2	72.10	0	0.00	72.30	2	35,879	0.01%
2021/06/16	1	72.50	3	72.70	72.60	-2	36,428	-0.01%
2021/06/15	9	73.29	0	0.00	73.00	9	36,476	0.02%
2021/06/11	9	73.90	32	73.91	73.80	-23	36,693	-0.06%
2021/06/10	4	73.13	4	73.85	73.80	0	36,729	0.00%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	3	73.33	9.1	73.71	73.70	-6.1	37,549	-0.02%
2021/06/07	29	72.59	14.4	72.31	73.20	14.6	38,854	0.04%
2021/06/04	8.3	72.73	3	72.87	72.90	5.3	39,203	0.01%
2021/06/03	24	73.79	3	73.70	73.60	21	39,914	0.05%
2021/06/02	3	73.67	4.1	73.67	74.50	-1.1	40,087	0.00%
2021/06/01	1	72.30	0.3	72.65	73.00	0.7	39,920	0.00%
2021/05/31	2	72.15	1.4	72.40	72.30	0.7	40,115	0.00%
2021/05/28	2.1	71.69	3.1	71.84	72.00	-1	40,194	0.00%
2021/05/27	11	70.89	2	70.75	71.60	9	40,267	0.02%
2021/05/26	5	71.52	1	71.70	71.60	4	40,456	0.01%
2021/05/25	2	72.10	8.6	71.94	71.90	-6.6	41,177	-0.02%
2021/05/24	1.3	71.60	13	71.49	72.00	-11.7	41,309	-0.03%
2021/05/21	11.3	72.42	7	73.27	72.00	4.3	41,400	0.01%
2021/05/20	4	70.00	12	70.12	70.20	-8	40,820	-0.02%
2021/05/19	10	70.79	16	71.22	70.60	-6	40,702	-0.01%
2021/05/18	7	69.54	44.4	70.69	71.40	-37.4	40,660	-0.09%
2021/05/17	46.7	66.80	28	66.14	65.60	18.7	40,601	0.05%
2021/05/14	21.2	69.57	7	69.83	69.60	14.2	39,774	0.04%
2021/05/13	43.4	69.30	28	67.88	68.60	15.4	39,246	0.04%
2021/05/12	125.3	71.69	137	69.25	70.00	-11.7	38,421	-0.03%	大買/大賣/
2021/05/11	26.4	75.58	28	75.45	74.80	-1.6	36,694	0.00%
2021/05/10	11	73.42	40.1	75.86	76.60	-29.1	35,260	-0.08%
2021/05/07	1	70.80	7	70.59	70.80	-6	34,384	-0.02%
2021/05/06	15.2	70.18	13	70.38	69.60	2.2	34,193	0.01%
2021/05/05	34.1	69.76	8	69.88	69.50	26.1	33,736	0.08%
2021/05/04	23	67.80	72	67.61	67.40	-49	33,156	-0.15%
2021/05/03	17	69.67	66	70.02	68.80	-49	32,463	-0.15%
2021/04/29	2	64.35	22	64.39	64.20	-20	31,048	-0.06%
2021/04/28	6	65.17	20.7	65.11	65.10	-14.7	30,854	-0.05%
2021/04/27	0	0.00	10.1	64.21	64.90	-10.1	30,724	-0.03%
2021/04/26	0	0.00	5.3	63.42	64.10	-5.3	30,536	-0.02%
2021/04/23	2	61.15	0	0.00	61.30	2	30,234	0.01%
2021/04/22	10	61.40	77	61.49	61.10	-67	30,326	-0.22%
2021/04/21	48	61.06	10	61.50	61.40	38	30,017	0.13%
2021/04/20	5	62.90	5	61.50	61.80	0	30,043	0.00%
2021/04/19	7	60.51	15	60.82	61.80	-8	30,178	-0.03%
2021/04/16	121	59.63	7	59.64	60.00	114	30,110	0.38%	大買/鉅額交易
2021/04/15	19	59.36	40	59.06	60.00	-21	30,284	-0.07%
2021/04/14	18	57.16	0	0.00	57.10	18	29,598	0.06%
2021/04/13	10	58.09	24	58.04	57.80	-14	29,559	-0.05%
2021/04/12	50	57.80	11	57.90	58.00	39	29,197	0.13%
2021/04/09	9	56.48	1	56.30	56.40	8	28,971	0.03%
2021/04/08	3	57.07	0.8	57.19	56.90	2.2	28,985	0.01%
2021/04/07	2	57.20	14	57.25	57.50	-12	29,180	-0.04%
2021/04/06	4	57.63	1	57.70	57.30	3	28,913	0.01%
2021/04/01	7	57.64	27	57.75	57.80	-20	28,624	-0.07%
2021/03/31	6	57.08	10	57.30	56.80	-4	28,086	-0.01%
2021/03/30	13	55.82	10	56.33	56.80	3	27,757	0.01%
2021/03/29	1	56.10	31	55.80	55.90	-30	27,361	-0.11%
2021/03/26	26	55.75	0	0.00	55.50	26	27,328	0.10%
2021/03/25	2	55.10	21	55.13	55.30	-19	27,357	-0.07%
2021/03/24	9	54.68	3	54.20	54.40	6	27,212	0.02%
2021/03/23	14	54.65	3	55.00	54.50	11	27,030	0.04%
2021/03/22	11	53.69	0	0.00	53.90	11	26,920	0.04%
2021/03/19	16	53.48	3	53.87	53.70	13	27,234	0.05%
2021/03/18	23.1	54.66	4	54.90	54.40	19.1	26,995	0.07%
2021/03/17	5	54.56	0	0.00	54.50	5	27,457	0.02%
2021/03/16	4	55.43	1	55.40	55.40	3	27,420	0.01%
2021/03/15	6	55.70	1	55.60	55.50	5	27,388	0.02%
2021/03/12	7	54.91	0	0.00	54.90	7	27,099	0.03%
2021/03/11	3	55.83	26.5	55.73	55.40	-23.5	26,922	-0.09%
2021/03/10	0.4	53.80	68	53.64	54.00	-67.6	25,773	-0.26%
2021/03/09	10	53.20	18	53.51	53.70	-8	25,454	-0.03%
2021/03/08	9	51.87	1	52.00	52.10	8	24,877	0.03%
2021/03/05	10	50.60	3	50.80	50.80	7	24,534	0.03%
2021/03/03	0	0.00	9	50.80	51.00	-9	25,089	-0.04%
2021/03/02	51	50.92	2	50.95	50.10	49	24,982	0.20%
2021/02/26	8	50.59	0	0.00	49.90	8	24,694	0.03%
2021/02/25	14	51.71	49.1	51.02	51.70	-35.1	23,847	-0.15%
2021/02/24	13	49.95	2	49.98	50.00	11	23,128	0.05%
2021/02/23	21	49.62	11	49.59	49.75	10	22,937	0.04%
2021/02/22	4	49.41	4	49.79	48.95	0	22,702	0.00%
2021/02/18	2	49.60	23.5	49.63	49.20	-21.5	22,724	-0.09%
2021/02/17	13	48.98	37	48.76	48.90	-24	22,516	-0.11%
2021/02/05	1	47.00	40	47.13	46.90	-39	21,815	-0.18%
2021/02/04	10	47.00	30	47.25	47.10	-20	22,053	-0.09%
2021/02/03	0	0.00	82	47.34	47.60	-82	22,835	-0.36%
2021/02/02	0	0.00	2	47.20	47.25	-2	22,979	-0.01%
2021/02/01	2	45.95	2	45.83	45.95	0	22,665	0.00%
2021/01/29	15	45.76	0	0.00	45.55	15	22,644	0.07%
2021/01/28	2	46.00	5	46.10	46.20	-3	22,410	-0.01%
2021/01/26	13	46.68	0	0.00	46.50	13	22,119	0.06%
2021/01/25	140	47.01	8.2	47.36	47.40	131.8	21,928	0.60%	大買/鉅額交易
2021/01/22	4	46.40	0.1	46.35	46.25	3.9	21,726	0.02%
2021/01/21	2	46.20	0	0.00	46.20	2	21,634	0.01%
2021/01/20	6.5	46.37	0	0.00	46.20	6.5	21,583	0.03%
2021/01/19	0	0.00	0	47.35	47.25	0	21,378	0.00%
2021/01/18	26	46.72	1.1	46.95	46.95	24.9	21,305	0.12%
2021/01/15	32	47.85	21	47.67	47.60	11	21,046	0.05%
2021/01/14	7	48.10	3	48.17	48.45	4	20,910	0.02%
2021/01/13	5	48.10	15.6	48.11	48.30	-10.6	20,703	-0.05%
2021/01/12	6	47.85	112	48.05	47.75	-106	20,349	-0.52%	大賣/鉅額交易
2021/01/11	63.1	46.97	90	47.39	47.40	-26.9	19,832	-0.14%
2021/01/08	8.6	46.85	6	47.22	47.45	2.6	19,420	0.01%
2021/01/07	13	46.22	42	46.28	46.20	-29	18,928	-0.15%
2021/01/06	16	45.91	1	46.10	45.60	15	18,827	0.08%
2021/01/05	14	46.12	0	0.00	46.35	14	18,643	0.08%
2021/01/04	11	46.09	4	46.20	46.25	7	18,599	0.04%
2020/12/31	7	46.45	20	46.60	46.75	-13	18,506	-0.07%
2020/12/30	8	46.26	2	46.73	46.90	6	18,315	0.03%
2020/12/29	5	45.60	0	0.00	45.50	5	17,978	0.03%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/24	20	45.40	2	45.90	45.55	18	18,141	0.10%
2020/12/23	23	44.66	0	0.00	44.80	23	17,948	0.13%
2020/12/22	2	45.30	1	45.30	44.90	1	17,960	0.01%
2020/12/21	44	45.29	0	0.00	45.50	44	18,211	0.24%
2020/12/18	71	46.46	2	46.10	46.00	69	18,064	0.38%
2020/12/17	3	46.33	1.4	46.34	46.20	1.6	17,979	0.01%
2020/12/16	1	46.35	7	46.40	46.35	-6	18,050	-0.03%
2020/12/15	20	45.90	0	0.00	45.85	20	18,040	0.11%
2020/12/14	2	47.23	19	47.29	47.30	-17	17,640	-0.10%
2020/12/11	63	47.31	163	47.54	47.20	-100	17,326	-0.58%	大賣/
2020/12/10	0	0.00	11	45.71	45.65	-11	16,697	-0.07%
2020/12/09	10	44.85	5	44.90	45.10	5	16,532	0.03%
2020/12/08	12	44.91	1	45.20	45.40	11	16,584	0.07%
2020/12/07	102	45.42	19	45.45	45.60	83	16,494	0.50%	大買/
2020/12/04	14	45.05	8	45.00	45.15	6	16,320	0.04%
2020/12/03	1	44.70	1	44.80	44.45	0	16,105	0.00%
2020/12/02	2	44.50	0	0.00	44.55	2	15,890	0.01%
2020/12/01	7	44.73	0.3	44.85	44.80	6.7	15,675	0.04%
2020/11/30	11	45.00	3	45.05	44.30	8	15,570	0.05%
2020/11/27	1	45.65	0	0.00	45.65	1	14,834	0.01%
2020/11/26	0	0.00	0.2	45.45	45.60	-0.2	14,746	0.00%
2020/11/25	0	0.00	2.1	45.38	45.15	-2.1	14,672	-0.01%
2020/11/24	20.1	45.10	0	0.00	44.95	20.1	14,637	0.14%
2020/11/23	0	0.00	23	45.45	45.50	-23	14,581	-0.16%
2020/11/20	7	44.62	1	44.45	44.90	6	14,590	0.04%
2020/11/19	3	45.40	0	0.00	45.25	3	14,975	0.02%
2020/11/18	1	45.40	21	45.52	45.50	-20	14,881	-0.13%
2020/11/17	3	45.47	5	45.20	45.55	-2	14,877	-0.01%
2020/11/16	4	45.56	5	45.54	45.55	-1	14,813	-0.01%
2020/11/13	10	45.28	3	45.30	45.30	7	14,784	0.05%
2020/11/12	0.3	44.90	9	45.20	45.20	-8.7	14,647	-0.06%
2020/11/11	10	44.80	21	45.17	45.55	-11	14,376	-0.08%
2020/11/10	1	43.50	13	43.52	43.60	-12	13,554	-0.09%
2020/11/09	3	42.52	18.2	42.68	42.70	-15.2	13,328	-0.11%
2020/11/06	0	0.00	6	41.87	41.95	-6	13,253	-0.05%
2020/11/04	0	0.00	17	41.50	41.65	-17	13,527	-0.13%
2020/11/02	1	40.75	0	0.00	41.45	1	13,664	0.01%
2020/10/30	5	40.70	0	0.00	40.70	5	13,672	0.04%
2020/10/29	9	40.74	0	0.00	40.75	9	13,549	0.07%
2020/10/28	1.3	41.26	0	0.00	41.35	1.3	13,517	0.01%
2020/10/27	6	41.28	0	0.00	41.30	6	13,626	0.04%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/20	5	41.38	10	41.40	41.40	-5	13,680	-0.04%
2020/10/19	5	41.55	0	0.00	41.45	5	13,652	0.04%
2020/10/16	5	41.55	1	41.60	41.35	4	13,717	0.03%
2020/10/14	2	41.70	0	0.00	41.80	2	13,725	0.01%
2020/10/13	3	41.43	10	41.50	41.45	-7	13,582	-0.05%
2020/10/08	2	41.05	3	41.10	41.05	-1	13,607	-0.01%
2020/10/07	2	41.30	0	0.00	41.15	2	13,557	0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/28	6	41.24	0	0.00	41.30	6	13,654	0.04%
2020/09/25	5	40.90	0	0.00	40.80	5	13,727	0.04%
2020/09/24	23	40.81	0	0.00	40.60	23	13,700	0.17%
2020/09/23	2	41.45	4	41.48	41.75	-2	13,275	-0.02%
2020/09/22	1	41.80	0	0.00	41.90	1	13,140	0.01%
2020/09/21	7	42.68	4	42.40	42.40	3	13,295	0.02%
2020/09/18	1	43.05	0	0.00	42.85	1	13,252	0.01%
2020/09/17	17	43.38	0	0.00	43.25	17	13,119	0.13%
2020/09/16	5	43.62	0	0.00	43.75	5	13,096	0.04%
2020/09/15	2.4	43.65	4	43.70	43.75	-1.6	13,018	-0.01%
2020/09/14	2	43.65	9	43.41	43.65	-7	13,087	-0.05%
2020/09/11	6	43.37	7	43.36	43.45	-1	13,010	-0.01%
2020/09/10	9.5	42.96	1	43.00	43.05	8.5	12,965	0.07%
2020/09/07	0	0.00	2	42.45	42.45	-2	12,905	-0.02%
2020/09/04	0	0.00	1	42.40	42.45	-1	13,169	-0.01%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/09/01	1	42.50	0	0.00	42.80	1	13,346	0.01%
2020/08/31	5	43.00	1	43.45	42.80	4	13,272	0.03%
2020/08/28	4	43.20	0	0.00	43.30	4	13,213	0.03%
2020/08/25	0	0.00	7	42.98	43.40	-7	13,156	-0.05%
2020/08/24	3	41.67	0	0.00	41.70	3	12,833	0.02%
2020/08/21	5	41.60	1	41.55	41.80	4	12,897	0.03%
2020/08/20	8	42.10	1	41.40	41.40	7	12,766	0.05%
2020/08/19	0	0.00	2	43.05	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	5	42.15	42.50	-5	12,560	-0.04%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/12	2	41.85	0	0.00	41.85	2	12,773	0.02%
2020/08/11	2	41.98	1	42.05	41.75	1	12,660	0.01%
2020/08/06	0	0.00	21	41.37	41.55	-21	12,531	-0.17%
2020/08/05	0	0.00	1	41.30	41.40	-1	12,568	-0.01%
2020/08/04	5	41.40	0	0.00	41.30	5	12,604	0.04%
2020/07/31	12	41.78	0	0.00	41.75	12	12,603	0.10%
2020/07/30	1	42.15	0	0.00	42.20	1	12,463	0.01%
2020/07/29	1	42.00	13	42.25	41.80	-12	12,418	-0.10%
2020/07/28	5	41.85	1	41.51	41.70	4	12,617	0.03%
2020/07/27	10	42.13	0	0.00	41.80	10	12,746	0.08%
2020/07/24	1	42.10	0	0.00	42.00	1	12,880	0.01%
2020/07/22	0	0.00	8	43.01	43.10	-8	12,889	-0.06%
2020/07/21	0	0.00	1	42.50	42.50	-1	12,846	-0.01%
2020/07/17	3	42.85	0	0.00	42.80	3	12,866	0.02%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/13	1.1	42.81	12	42.88	43.00	-10.9	13,365	-0.08%
2020/07/10	3	42.55	1	42.55	42.40	2	13,490	0.01%
2020/07/09	5	42.91	2	43.85	42.80	3	13,702	0.02%
2020/07/08	18	43.12	1	43.50	43.10	17	13,617	0.12%
2020/07/07	3	43.73	1	43.40	43.30	2	13,722	0.01%
2020/07/06	0	0.00	2.2	43.28	43.30	-2.2	13,742	-0.02%
2020/07/03	1	42.65	8	42.66	42.80	-7	13,867	-0.05%
2020/07/02	2	42.25	11	42.30	42.10	-9	14,007	-0.06%
2020/07/01	1	42.15	0	0.00	42.30	1	14,311	0.01%
2020/06/30	11	43.83	0	0.00	43.90	11	14,307	0.08%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/22	2	43.45	0	0.00	43.60	2	14,552	0.01%
2020/06/19	0	0.00	3	43.97	43.60	-3	14,773	-0.02%
2020/06/18	9	43.81	0	0.00	43.85	9	14,934	0.06%
2020/06/17	1	43.85	3	44.10	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	2	44.13	44.10	-2	15,493	-0.01%
2020/06/15	4	43.23	23	43.45	43.10	-19	16,095	-0.12%
2020/06/12	1	42.70	0	0.00	43.25	1	16,407	0.01%
2020/06/11	23	44.01	2	44.90	43.60	21	16,848	0.12%
2020/06/10	2	44.38	1	44.25	44.60	1	17,044	0.01%
2020/06/09	1	44.00	0	0.00	44.00	1	17,833	0.01%
2020/06/08	0	0.00	1	43.90	43.85	-1	18,181	-0.01%
2020/06/05	3	43.55	0	0.00	43.50	3	18,324	0.02%
2020/06/04	1	43.30	1.3	43.58	43.55	-0.3	18,566	0.00%
2020/06/03	0	0.00	4	43.41	43.55	-4	18,973	-0.02%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/05/29	3	41.82	3	42.10	42.40	0	18,961	0.00%
2020/05/28	6	42.25	0	0.00	42.05	6	18,742	0.03%
2020/05/26	0	0.00	21	42.65	42.45	-21	18,940	-0.11%
2020/05/22	10	41.76	0	0.00	41.70	10	18,881	0.05%
2020/05/21	0	0.00	0.1	42.60	42.70	-0.1	18,910	0.00%
2020/05/20	1	42.05	6	42.22	42.25	-5	18,801	-0.03%
2020/05/19	5	42.00	13	41.91	42.00	-8	18,690	-0.04%
2020/05/15	0	0.00	1	40.90	41.15	-1	18,430	-0.01%
2020/05/14	1	40.70	0	0.00	40.55	1	18,263	0.01%
2020/05/13	6	40.91	5	41.10	40.95	1	18,156	0.01%
2020/05/12	5	40.82	4	40.98	41.20	1	18,167	0.01%
2020/05/11	1	41.30	7	41.46	41.20	-6	18,225	-0.03%
2020/05/08	0	0.00	2	40.90	40.65	-2	18,241	-0.01%
2020/05/07	7	40.51	0	0.00	40.50	7	18,279	0.04%
2020/05/05	0	0.00	2	41.10	40.65	-2	18,380	-0.01%
2020/05/04	17	40.69	0	0.00	40.75	17	18,411	0.09%
2020/04/30	1	41.90	10	41.95	42.30	-9	18,225	-0.05%
2020/04/29	0	0.00	13	41.17	41.05	-13	18,188	-0.07%
2020/04/28	0	0.00	1	40.25	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	10	40.03	40.10	-10	18,723	-0.05%
2020/04/23	1	39.50	0	0.00	39.60	1	18,723	0.01%
2020/04/22	3	38.83	3	38.88	39.45	0	18,721	0.00%
2020/04/21	16	39.30	0	0.00	39.00	16	18,670	0.09%
2020/04/20	10	40.20	0	0.00	40.10	10	18,566	0.05%
2020/04/17	11	40.54	18	40.98	40.60	-7	18,610	-0.04%
2020/04/16	12	40.25	10	40.25	40.20	2	18,482	0.01%
2020/04/15	5	40.72	6	40.92	41.05	-1	18,295	-0.01%
2020/04/14	8	40.66	18	40.39	40.65	-10	18,190	-0.05%
2020/04/13	7	39.69	2	39.45	39.50	5	18,003	0.03%
2020/04/10	10	39.09	6	39.00	39.20	4	17,881	0.02%
2020/04/09	10	38.08	15	38.20	38.20	-5	17,767	-0.03%
2020/04/08	4	37.35	4	37.80	37.95	0	17,642	0.00%
2020/04/07	3	37.32	0	0.00	37.25	3	17,403	0.02%
2020/04/06	1	36.90	3	37.28	37.30	-2	17,181	-0.01%
2020/04/01	1	37.35	0	0.00	37.40	1	16,908	0.01%
2020/03/31	19	37.74	9	38.13	37.55	10	16,767	0.06%
2020/03/30	4	37.61	0	0.00	37.90	4	16,494	0.02%
2020/03/27	5	38.05	3	38.13	38.30	2	16,359	0.01%
2020/03/26	0	0.00	19	37.40	37.30	-19	16,114	-0.12%
2020/03/25	0	0.00	2	37.28	37.10	-2	16,112	-0.01%
2020/03/24	3	36.52	1	37.15	36.25	2	15,922	0.01%
2020/03/23	12	35.86	0	0.00	36.00	12	15,817	0.08%
2020/03/20	8	35.92	5	36.66	37.50	3	15,842	0.02%
2020/03/19	7	35.39	12	35.74	34.85	-5	15,428	-0.03%
2020/03/18	9	37.22	0	0.00	36.85	9	15,332	0.06%
2020/03/16	1	38.85	0	0.00	38.05	1	14,810	0.01%
2020/03/13	9	38.13	13	37.63	39.65	-4	14,425	-0.03%
2020/03/12	7	40.60	0	0.00	40.50	7	13,472	0.05%
2020/03/10	4	42.14	10	42.70	42.35	-6	13,022	-0.05%
2020/03/09	18	42.49	0	0.00	42.35	18	12,848	0.14%
2020/03/06	2	44.20	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	2	45.03	45.15	-2	12,347	-0.02%
2020/03/04	0	0.00	1	44.05	44.45	-1	12,451	-0.01%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	9	43.89	0	0.00	43.95	9	12,678	0.07%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.80	0	0.00	44.70	2	13,411	0.01%
2020/02/25	6	44.60	5	44.80	44.95	1	13,301	0.01%
2020/02/24	1	45.05	0	0.00	45.00	1	13,338	0.01%
2020/02/21	5	45.75	0	0.00	45.70	5	13,244	0.04%
2020/02/20	2	46.20	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	8	46.34	46.35	-8	13,295	-0.06%
2020/02/17	1	45.65	1	45.70	45.95	0	13,316	0.00%
2020/02/13	9	46.06	0	0.00	46.05	9	13,428	0.07%
2020/02/12	0	0.00	12	46.50	46.35	-12	13,455	-0.09%
2020/02/11	1	45.80	1	45.95	46.00	0	13,347	0.00%
2020/02/10	2	44.85	0	0.00	45.15	2	13,575	0.01%
2020/02/07	4	45.35	1	45.30	45.40	3	14,026	0.02%
2020/02/06	0	0.00	6	45.64	46.00	-6	14,017	-0.04%
2020/02/05	0	0.00	3	45.10	45.40	-3	13,961	-0.02%
2020/02/04	0	0.00	1	45.00	45.05	-1	13,912	-0.01%
2020/02/03	6	44.10	7	43.98	44.15	-1	13,979	-0.01%
2020/01/31	4	45.10	0	0.00	45.05	4	13,806	0.03%
2020/01/30	12	45.14	0	0.00	45.00	12	13,719	0.09%
2020/01/20	0	0.00	5	47.08	47.10	-5	13,126	-0.04%
2020/01/17	0	0.00	11	47.00	47.15	-11	13,064	-0.08%
2020/01/16	1	46.60	0	0.00	46.90	1	12,986	0.01%
2020/01/15	4	46.70	0	0.00	46.80	4	12,907	0.03%
2020/01/13	0	0.00	1	46.90	46.80	-1	12,734	-0.01%
2020/01/10	2	46.45	8	46.41	46.40	-6	12,676	-0.05%
2020/01/08	2.2	45.91	2	46.10	45.80	0.2	12,623	0.00%
2020/01/07	2	46.25	0	0.00	46.30	2	12,548	0.02%
2020/01/06	0	0.00	1	46.35	46.40	-1	12,563	-0.01%
2020/01/03	1	46.60	0	0.00	46.75	1	12,558	0.01%
2019/12/31	2.1	46.50	0	0.00	46.40	2.1	12,504	0.02%
2019/12/27	0	0.00	0.1	46.65	46.75	-0.1	12,512	0.00%
2019/12/26	3	46.42	2	46.45	46.50	1	12,435	0.01%
2019/12/25	0	0.00	1	46.40	46.45	-1	12,509	-0.01%
2019/12/23	0	0.00	0.1	46.55	46.65	-0.1	12,613	0.00%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/18	0	0.00	7	46.68	46.75	-7	12,459	-0.06%
2019/12/17	5	46.28	2	46.30	46.50	3	12,454	0.02%
2019/12/16	4	46.71	0.1	46.60	46.60	3.9	12,268	0.03%
2019/12/13	0.1	47.00	33	46.95	47.15	-32.9	12,136	-0.27%
2019/12/12	2.2	46.00	12	46.06	46.05	-9.8	11,685	-0.08%
2019/12/11	0.3	45.85	6	46.00	45.95	-5.7	11,598	-0.05%
2019/12/09	0	0.00	1	45.40	45.45	-1	11,404	-0.01%
2019/12/06	0	0.00	5	45.30	45.45	-5	11,572	-0.04%
2019/12/05	0	0.00	2	45.08	45.50	-2	11,663	-0.02%
2019/12/04	0.1	44.80	0	0.00	44.80	0.1	11,452	0.00%
2019/12/03	5	44.80	0	0.00	44.90	5	11,512	0.04%
2019/12/02	4.3	44.50	2	44.80	44.80	2.3	11,513	0.02%
2019/11/29	6	45.00	10	44.95	44.80	-4	11,431	-0.03%
2019/11/28	7	45.43	0	0.00	45.40	7	11,208	0.06%
2019/11/27	0	0.00	1	46.10	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	17	46.25	46.00	-17	10,945	-0.16%
2019/11/25	0	0.00	6.1	46.08	46.10	-6.1	10,286	-0.06%
2019/11/21	1	45.00	3	45.05	45.05	-2	10,041	-0.02%
2019/11/18	2	45.30	0.1	45.60	45.60	2	9,831	0.02%
2019/11/13	0	0.00	1	45.25	45.30	-1	10,209	-0.01%
2019/11/12	2	45.45	0	0.00	45.55	2	10,259	0.02%
2019/11/11	4	44.99	0	0.00	45.20	4	10,222	0.04%
2019/11/08	1	45.50	5	45.51	45.60	-4	10,236	-0.04%
2019/11/07	4	46.10	1	45.50	45.50	3	10,148	0.03%
2019/11/06	1.2	45.80	26	45.81	45.85	-24.8	9,873	-0.25%
2019/11/04	1	44.60	0	0.00	44.95	1	9,414	0.01%
2019/10/31	14	44.86	5	45.40	44.55	9	9,553	0.09%
2019/10/30	0	0.00	8	45.44	45.45	-8	9,452	-0.08%
2019/10/29	0	0.00	12	45.42	45.45	-12	9,564	-0.13%
2019/10/25	0	0.00	22	45.50	45.50	-22	9,528	-0.23%
2019/10/24	0	0.00	3	45.43	45.55	-3	9,527	-0.03%
2019/10/22	0	0.00	2	45.50	45.50	-2	9,502	-0.02%
2019/10/21	0	0.00	4	45.36	45.40	-4	9,511	-0.04%
2019/10/18	0	0.00	4	45.35	45.25	-4	9,561	-0.04%
2019/10/17	0	0.00	4	45.28	45.30	-4	9,504	-0.04%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/14	0	0.00	2	44.78	44.80	-2	9,512	-0.02%
2019/10/08	0	0.00	1	44.45	44.30	-1	9,457	-0.01%
2019/10/07	5	43.96	5	44.00	44.00	0	9,406	0.00%
2019/10/03	5	44.11	0	0.00	44.10	5	9,476	0.05%
2019/10/02	5	44.73	5	44.80	44.75	0	9,489	0.00%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	5	44.60	44.55	-5	9,708	-0.05%
2019/09/25	7	44.61	0	0.00	44.40	7	10,268	0.07%
2019/09/24	3	44.70	0	0.00	45.00	3	10,405	0.03%
2019/09/23	4	44.83	0	0.00	44.85	4	10,504	0.04%
2019/09/20	2	45.15	0	0.00	45.15	2	10,806	0.02%
2019/09/19	0	0.00	5	45.20	45.20	-5	10,757	-0.05%
2019/09/18	0	0.00	3	45.57	45.60	-3	10,735	-0.03%
2019/09/17	1	45.20	2	45.48	45.55	-1	10,693	-0.01%
2019/09/16	12	45.18	21	45.20	45.30	-9	10,762	-0.08%
2019/09/12	0	0.00	1	45.00	45.00	-1	10,726	-0.01%
2019/09/11	2	44.75	11	44.72	44.95	-9	10,826	-0.08%
2019/09/10	1	44.85	9	44.94	44.90	-8	10,813	-0.07%
2019/09/09	0	0.00	2	44.53	44.55	-2	10,670	-0.02%
2019/09/06	0	0.00	3	44.02	44.00	-3	10,567	-0.03%
2019/09/05	0	0.00	2	43.90	43.95	-2	10,660	-0.02%
2019/09/04	0	0.00	1	43.45	43.45	-1	10,519	-0.01%
2019/09/02	2	43.53	0	0.00	43.50	2	10,671	0.02%
2019/08/30	0	0.00	5	43.50	43.65	-5	10,756	-0.05%
2019/08/29	3	43.13	0	0.00	43.15	3	10,797	0.03%
2019/08/28	0	0.00	4	43.70	43.70	-4	10,818	-0.04%
2019/08/27	0	0.00	6	43.33	43.50	-6	10,851	-0.06%
2019/08/26	1	42.85	0	0.00	43.00	1	10,789	0.01%
2019/08/23	0	0.00	3	43.10	43.10	-3	10,801	-0.03%
2019/08/21	0	0.00	3	43.10	42.90	-3	11,145	-0.03%
2019/08/20	3	42.98	0	0.00	42.90	3	11,111	0.03%
2019/08/19	3	43.20	1	43.30	43.35	2	11,128	0.02%
2019/08/16	0	0.00	3	43.25	43.15	-3	11,048	-0.03%
2019/08/15	2	41.90	0	0.00	41.90	2	10,942	0.02%
2019/08/14	7	42.45	0	0.00	42.05	7	11,055	0.06%
2019/08/13	1	42.35	0	0.00	42.30	1	11,116	0.01%
2019/08/12	2	42.00	5	41.90	41.90	-3	11,259	-0.03%
2019/08/08	1	41.90	0	0.00	41.90	1	11,569	0.01%
2019/08/07	2	41.70	0	0.00	41.65	2	11,618	0.02%
2019/08/06	12	41.41	0	0.00	41.70	12	11,901	0.10%
2019/08/05	13	42.00	0	0.00	42.00	13	11,942	0.11%
2019/08/02	7	42.37	0	0.00	42.35	7	11,942	0.06%
2019/08/01	1	43.00	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.15	0	0.00	43.20	1	12,042	0.01%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/25	0	0.00	3	43.63	43.90	-3	12,432	-0.02%
2019/07/24	0	0.00	5	43.60	43.45	-5	12,543	-0.04%
2019/07/23	1	43.55	0	0.00	43.55	1	12,576	0.01%
2019/07/19	1	43.75	0	0.00	43.50	1	12,593	0.01%
2019/07/18	2.1	43.45	1	43.45	43.45	1.1	12,590	0.01%
2019/07/17	3	43.58	0	0.00	43.50	3	12,580	0.02%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/12	3	44.05	5	44.10	43.95	-2	12,723	-0.02%
2019/07/10	2	44.30	0	0.00	44.30	2	13,018	0.02%
2019/07/08	1	44.30	0	0.00	44.20	1	13,061	0.01%
2019/07/05	4	44.30	1	44.25	44.30	3	13,178	0.02%
2019/07/04	7	44.47	0	0.00	44.35	7	13,236	0.05%
2019/07/01	0	0.00	0.2	46.25	46.25	-0.2	12,781	0.00%
2019/06/28	0	0.00	2.2	45.87	45.85	-2.2	12,611	-0.02%
2019/06/27	0	0.00	2	45.93	45.80	-2	12,572	-0.02%
2019/06/26	2	45.30	0	0.00	45.40	2	12,505	0.02%
2019/06/25	0	0.00	2	44.90	44.90	-2	12,469	-0.02%
2019/06/24	0	0.00	1	44.85	44.90	-1	12,607	-0.01%
2019/06/19	0	0.00	24	44.80	44.80	-24	12,755	-0.19%
2019/06/17	1	44.25	2	44.25	44.10	-1	12,868	-0.01%
2019/06/14	2	43.50	0	0.00	43.55	2	13,091	0.02%
2019/06/13	1	44.05	0	0.00	43.65	1	13,170	0.01%
2019/06/12	2	44.00	0	0.00	44.35	2	13,250	0.02%
2019/06/11	1	44.30	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	1	44.10	44.15	-1	13,370	-0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	2	43.45	0	0.00	43.10	2	13,478	0.01%
2019/06/03	5	43.15	3	43.05	43.65	2	13,451	0.01%
2019/05/31	0	0.00	2	42.98	43.25	-2	13,432	-0.01%
2019/05/30	2	42.60	1	42.50	42.60	1	13,379	0.01%
2019/05/28	2.2	42.20	0	0.00	42.30	2.2	13,740	0.02%
2019/05/27	2	42.10	0	0.00	42.30	2	13,665	0.01%
2019/05/24	2	42.10	0	0.00	42.00	2	13,806	0.01%
2019/05/23	0	0.00	1	42.65	42.50	-1	13,755	-0.01%
2019/05/21	2	42.95	0.2	43.20	43.05	1.8	13,864	0.01%
2019/05/20	6	41.97	0	0.00	41.90	6	13,733	0.04%
2019/05/17	7	42.06	2	42.00	41.90	5	13,636	0.04%
2019/05/16	13	42.35	0	0.00	42.00	13	13,498	0.10%
2019/05/15	3	43.25	0	0.00	43.25	3	13,362	0.02%
2019/05/14	10	43.21	0	0.00	43.15	10	13,373	0.07%
2019/05/13	5	44.05	0	0.00	43.80	5	13,270	0.04%
2019/05/09	23	44.71	0	0.00	44.60	23	13,436	0.17%
2019/05/08	2	45.05	0	0.00	45.05	2	13,438	0.01%
2019/05/07	19	45.53	0	0.00	45.40	19	13,491	0.14%
2019/05/06	3	45.62	0.4	45.80	45.60	2.6	13,686	0.02%
2019/05/03	1	46.20	2	46.18	46.15	-1	13,628	-0.01%
2019/05/02	3.4	46.28	62	46.39	46.40	-58.6	13,506	-0.43%
2019/04/30	3	45.67	0	0.00	45.60	3	13,422	0.02%
2019/04/26	23	45.25	1	45.20	45.50	22	13,449	0.16%
2019/04/24	20	45.45	0	0.00	45.40	20	13,919	0.14%
2019/04/23	0	0.00	1	45.25	45.35	-1	14,182	-0.01%
2019/04/19	2	45.20	0	0.00	45.20	2	14,744	0.01%
2019/04/18	4	44.88	0	0.00	45.00	4	14,768	0.03%
2019/04/16	12	45.08	0	0.00	45.30	12	14,477	0.08%
2019/04/11	6	45.69	0	0.00	45.55	6	14,325	0.04%
2019/04/10	20	45.50	10	45.40	45.50	10	14,249	0.07%
2019/04/08	3	45.58	10	45.50	45.35	-7	14,074	-0.05%
2019/04/02	0	0.00	10	46.00	46.00	-10	13,773	-0.07%
2019/04/01	1	45.85	3	46.20	45.60	-2	13,728	-0.01%
2019/03/28	4	44.79	3	44.85	45.10	1	13,404	0.01%
2019/03/27	14	45.03	0	0.00	44.95	14	13,331	0.11%
2019/03/26	3	45.55	0	0.00	45.50	3	13,224	0.02%
2019/03/25	2	45.68	1	45.55	45.55	1	13,349	0.01%
2019/03/22	6	46.39	10	46.50	46.40	-4	13,166	-0.03%
2019/03/21	3	46.65	5	46.95	46.90	-2	13,054	-0.02%
2019/03/20	0	0.00	30	47.02	47.15	-30	13,050	-0.23%
2019/03/19	2	46.70	5	46.33	46.95	-3	12,850	-0.02%
2019/03/18	3	45.73	7	45.81	46.00	-4	12,664	-0.03%
2019/03/14	5	45.42	0	0.00	45.25	5	12,452	0.04%
2019/03/13	0	0.00	1	45.35	45.25	-1	12,434	-0.01%
2019/03/12	18	45.13	9	45.10	45.00	9	12,423	0.07%
2019/03/11	4	44.50	0	0.00	44.50	4	12,436	0.03%
2019/03/07	0	0.00	3	45.05	45.10	-3	12,623	-0.02%
2019/03/04	0	0.00	1	45.25	45.15	-1	12,921	-0.01%
2019/02/27	0	0.00	3	45.33	45.50	-3	12,758	-0.02%
2019/02/26	1	45.35	2	45.55	45.45	-1	12,558	-0.01%
2019/02/25	2	45.13	0.2	45.40	45.30	1.8	12,239	0.01%
2019/02/22	1	45.00	1	45.00	45.00	0	12,147	0.00%
2019/02/21	2	45.10	0	0.00	45.10	2	12,083	0.02%
2019/02/20	3	45.00	0	0.00	45.05	3	12,003	0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/15	11	44.55	0	0.00	44.40	11	11,767	0.09%
2019/02/14	3	44.65	0	0.00	44.50	3	11,660	0.03%
2019/02/13	5	44.55	0	0.00	44.60	5	11,458	0.04%
2019/02/12	2	44.40	0	0.00	44.30	2	11,447	0.02%
2019/02/11	4	44.35	0	0.00	44.15	4	11,317	0.04%
2019/01/29	0	0.00	1	44.60	44.75	-1	11,121	-0.01%
2019/01/28	0	0.00	2	44.43	44.60	-2	10,954	-0.02%
2019/01/25	14	44.08	0	0.00	44.00	14	10,827	0.13%
2019/01/24	5	44.25	1	44.25	44.05	4	10,643	0.04%
2019/01/23	0	0.00	3	44.30	44.30	-3	10,634	-0.03%
2019/01/21	8	44.34	0	0.00	44.30	8	10,736	0.07%
2019/01/17	3	43.83	2	44.15	44.05	1	11,002	0.01%
2019/01/16	21	44.11	0	0.00	44.00	21	10,922	0.19%
2019/01/15	16	44.62	0	0.00	44.60	16	10,614	0.15%
2019/01/14	10	45.06	0	0.00	45.00	10	10,342	0.10%
2019/01/11	2	46.33	0	0.00	45.95	2	10,140	0.02%
2019/01/10	2	46.65	0	0.00	46.90	2	9,958	0.02%
2019/01/09	1	46.90	3	46.70	47.05	-2	10,011	-0.02%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/04	3	45.22	0	0.00	45.30	3	10,445	0.03%
2019/01/02	3	46.25	0	0.00	46.10	3	11,063	0.03%
2018/12/28	0	0.00	20	46.83	47.05	-20	11,114	-0.18%
2018/12/27	1	47.00	0	0.00	46.95	1	11,424	0.01%
2018/12/26	0	0.00	3	46.75	46.50	-3	11,549	-0.03%
2018/12/25	2	46.23	1	46.30	46.50	1	11,742	0.01%
2018/12/24	7	46.56	0	0.00	46.85	7	11,927	0.06%
2018/12/22	5	47.05	0	0.00	47.05	5	12,082	0.04%
2018/12/20	2	47.05	0	0.00	47.05	2	12,555	0.02%
2018/12/19	1	47.00	0	0.00	47.30	1	12,580	0.01%
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/13	1	47.95	2	47.85	48.05	-1	13,081	-0.01%
2018/12/12	0	0.00	1	47.70	47.55	-1	13,095	-0.01%
2018/12/11	22	47.28	0	0.00	47.25	22	13,061	0.17%
2018/12/10	0	0.00	4	47.50	47.50	-4	12,977	-0.03%
2018/12/07	2	47.93	0	0.00	48.00	2	12,947	0.02%
2018/12/06	3	48.03	1	48.00	48.00	2	12,897	0.02%
2018/12/04	2	48.73	0	0.00	48.75	2	12,872	0.02%
2018/11/30	2	48.50	0	0.00	48.80	2	12,724	0.02%
2018/11/29	8	48.84	0	0.00	48.60	8	12,537	0.06%
2018/11/28	3	48.88	4	48.90	48.85	-1	12,400	-0.01%
2018/11/27	24	49.25	0	0.00	49.10	24	12,281	0.20%
2018/11/26	1	49.95	0	0.00	49.90	1	12,278	0.01%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	7	50.16	0	0.00	50.70	7	12,268	0.06%
2018/11/19	0	0.00	4	51.40	51.50	-4	12,437	-0.03%
2018/11/16	0	0.00	2	51.35	51.10	-2	12,391	-0.02%
2018/11/15	1	51.20	4	51.15	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/09	4	50.35	2	51.00	51.10	2	12,793	0.02%
2018/11/08	0	0.00	31	50.54	50.90	-31	12,772	-0.24%
2018/11/07	0	0.00	2	49.98	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	1	49.65	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	1	48.90	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.60	48.90	-1	12,682	-0.01%
2018/11/01	2	47.98	0	0.00	48.30	2	12,704	0.02%
2018/10/29	3	47.05	0	47.00	46.90	3	12,550	0.02%
2018/10/26	10	47.23	0	0.00	47.10	10	12,485	0.08%
2018/10/25	4	48.35	2	48.40	48.00	2	12,226	0.02%
2018/10/24	1	49.10	0	0.00	49.15	1	12,250	0.01%
2018/10/22	0	0.00	3	50.37	50.00	-3	12,160	-0.02%
2018/10/19	2	49.20	0	0.00	50.20	2	12,270	0.02%
2018/10/16	5	49.70	5	49.75	49.70	0	12,337	0.00%
2018/10/15	4	49.76	1	50.00	49.95	3	12,269	0.02%
2018/10/12	3	49.27	0	0.00	50.10	3	12,013	0.02%
2018/10/11	39	49.89	0	0.00	49.65	39	11,865	0.33%
2018/10/09	1	51.80	9	51.80	51.50	-8	11,377	-0.07%
2018/10/08	0	0.00	2	51.50	51.60	-2	11,184	-0.02%
2018/10/05	16	50.75	8	51.65	50.90	8	11,086	0.07%
2018/10/04	0	0.00	2	51.30	51.60	-2	10,810	-0.02%
2018/10/03	0	0.00	5	52.24	51.80	-5	10,746	-0.05%
2018/10/02	2	51.90	2	52.10	52.10	0	10,636	0.00%
2018/10/01	1	52.50	6	52.40	52.50	-5	10,512	-0.05%
2018/09/28	12	51.52	10	51.51	51.80	2	10,484	0.02%
2018/09/27	0	0.00	37	51.75	51.90	-37	10,330	-0.36%
2018/09/26	2	51.00	1	51.20	51.00	1	10,162	0.01%
2018/09/25	0	0.00	6	51.45	51.10	-6	10,326	-0.06%
2018/09/21	0	0.00	25	51.02	51.10	-25	10,288	-0.24%
2018/09/20	0	0.00	2	50.50	50.40	-2	9,862	-0.02%
2018/09/19	0	0.00	0.1	50.30	50.30	-0.1	9,754	0.00%
2018/09/18	3	49.98	0	0.00	50.00	3	9,957	0.03%
2018/09/14	0	0.00	3	50.27	50.10	-3	10,481	-0.03%
2018/09/13	0	0.00	1.5	49.90	49.90	-1.5	10,634	-0.01%
2018/09/12	2	49.70	0	0.00	49.70	2	10,843	0.02%
2018/09/11	3	49.55	0	0.00	49.80	3	11,015	0.03%
2018/09/10	5	49.51	0	0.00	49.40	5	11,238	0.04%
2018/09/07	47	49.71	0	0.00	49.50	47	11,443	0.41%
2018/09/06	1	50.20	0	0.00	50.10	1	11,466	0.01%
2018/09/04	0	0.00	5.2	50.77	50.90	-5.2	11,548	-0.05%
2018/09/03	1	50.40	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	10	50.70	50.90	-10	11,622	-0.09%
2018/08/28	0	0.00	9	50.71	50.80	-9	11,740	-0.08%
2018/08/27	0	0.00	10	50.40	50.70	-10	11,774	-0.08%
2018/08/24	10	49.72	0	0.00	49.85	10	11,640	0.09%
2018/08/22	3	49.93	0	0.00	50.10	3	12,211	0.02%
2018/08/20	0	0.00	4	50.00	49.90	-4	12,047	-0.03%
2018/08/17	7	49.84	3	49.95	49.90	4	12,024	0.03%
2018/08/16	16	49.61	4	49.60	49.70	12	11,979	0.10%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	1	50.40	50.30	-1	12,078	-0.01%
2018/08/13	21	50.07	0	0.00	50.10	21	12,264	0.17%
2018/08/10	2	50.80	0	0.00	50.90	2	12,319	0.02%
2018/08/09	4	50.70	0	0.00	50.40	4	12,483	0.03%
2018/08/08	1	50.80	4	50.90	50.70	-3	12,640	-0.02%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/03	0	0.00	3	50.60	50.80	-3	13,049	-0.02%
2018/08/02	4	50.40	0	0.00	50.20	4	13,141	0.03%
2018/08/01	1	50.90	3	50.90	51.00	-2	13,112	-0.02%
2018/07/31	2	50.70	8	50.89	50.70	-6	13,175	-0.05%
2018/07/30	6	50.17	10	50.35	50.40	-4	12,966	-0.03%
2018/07/27	2	50.00	0	0.00	50.20	2	13,116	0.02%
2018/07/26	1.3	50.12	0	0.00	50.30	1.3	13,168	0.01%
2018/07/25	4	50.28	0	0.00	50.20	4	13,156	0.03%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/23	0	0.00	4	50.88	51.00	-4	13,077	-0.03%
2018/07/20	0	0.00	9	50.96	51.00	-9	13,127	-0.07%
2018/07/19	0	50.80	1	51.00	50.80	-1	13,137	-0.01%
2018/07/18	0	0.00	10	50.90	50.80	-10	13,137	-0.08%
2018/07/13	0	0.00	2	50.90	51.00	-2	13,230	-0.02%
2018/07/12	0	0.00	14	50.53	50.70	-14	13,283	-0.11%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/06	1	49.15	0	0.00	49.45	1	13,375	0.01%
2018/07/05	14	49.57	0	0.00	49.80	14	13,409	0.10%
2018/07/04	3	49.92	1	49.90	50.00	2	13,615	0.01%
2018/07/03	11	50.03	0	0.00	50.00	11	13,638	0.08%
2018/07/02	3	50.50	2	51.05	50.30	1	13,535	0.01%
2018/06/29	0	0.00	1	50.80	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	3	50.80	50.50	-3	13,314	-0.02%
2018/06/27	10	51.00	0	0.00	50.50	10	13,279	0.08%
2018/06/26	2	50.95	16	51.05	50.90	-14	13,056	-0.11%
2018/06/25	24	53.30	0	0.00	53.20	24	12,832	0.19%
2018/06/22	9	53.59	0	0.00	53.70	9	12,586	0.07%
2018/06/21	0	0.00	8	54.00	53.90	-8	12,476	-0.06%
2018/06/20	0	0.00	23	53.44	53.70	-23	12,714	-0.18%
2018/06/19	0	0.00	2	53.00	53.00	-2	12,672	-0.02%
2018/06/14	1	53.60	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	1	53.40	0	0.00	53.50	1	12,349	0.01%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	1	53.60	53.80	-1	12,317	-0.01%
2018/06/06	0	0.00	29	53.18	53.30	-29	12,473	-0.23%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/05/31	1	51.60	1	51.80	52.10	0	12,376	0.00%
2018/05/30	49	51.52	0	0.00	51.20	49	12,242	0.40%
2018/05/29	13	52.92	0	0.00	52.80	13	12,296	0.11%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	1	53.00	0	0.00	53.10	1	12,581	0.01%
2018/05/24	0	0.00	1	53.50	53.50	-1	12,646	-0.01%
2018/05/22	1	53.40	25	53.48	53.70	-24	12,665	-0.19%
2018/05/21	1	52.80	1	53.00	53.20	0	12,638	0.00%
2018/05/18	11	52.77	10	52.90	52.90	1	12,560	0.01%
2018/05/17	10	52.66	12	52.62	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	1	52.10	52.20	-1	12,388	-0.01%
2018/05/15	5	52.00	1	51.80	51.20	4	12,430	0.03%
2018/05/14	1	51.70	8	52.10	51.80	-7	12,756	-0.05%
2018/05/11	9	51.43	15	51.39	51.80	-6	12,840	-0.05%
2018/05/10	0.8	50.80	1	51.10	51.00	-0.2	12,734	0.00%
2018/05/09	0	0.00	5	50.78	50.70	-5	12,756	-0.04%
2018/05/07	2	50.25	0	0.00	50.30	2	12,889	0.02%
2018/05/04	3	50.17	2	50.10	50.10	1	12,970	0.01%
2018/05/03	6	50.53	3	50.50	50.40	3	12,844	0.02%
2018/05/02	0	0.00	0.1	51.00	51.30	-0.1	13,013	0.00%
2018/04/30	4	50.80	11	51.00	51.00	-7	13,175	-0.05%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	10	50.30	0	0.00	50.40	10	13,801	0.07%
2018/04/19	1	50.40	0	0.00	50.60	1	14,009	0.01%
2018/04/17	1	50.20	0	0.00	49.95	1	14,128	0.01%
2018/04/13	0	0.00	3	51.23	51.20	-3	14,345	-0.02%
2018/04/12	0	0.00	5	51.28	51.00	-5	14,474	-0.03%
2018/04/11	0	0.00	24	51.34	51.00	-24	14,669	-0.16%
2018/04/10	0	0.00	5	50.74	51.00	-5	14,659	-0.03%
2018/04/09	1	50.30	0	0.00	50.30	1	14,670	0.01%
2018/04/03	0	0.00	1	49.90	49.90	-1	14,590	-0.01%
2018/04/02	0	0.00	7	50.10	50.10	-7	14,519	-0.05%
2018/03/31	6.1	50.20	0	0.00	50.20	6.1	14,579	0.04%
2018/03/30	3	50.30	7	50.16	50.10	-4	14,685	-0.03%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/27	0	0.00	4	50.70	50.70	-4	14,619	-0.03%
2018/03/23	42	50.41	2	50.10	50.30	40	14,657	0.27%
2018/03/22	11	51.79	0	0.00	51.80	11	14,418	0.08%
2018/03/19	0	0.00	3	51.57	51.60	-3	14,353	-0.02%
2018/03/16	1	50.90	5	51.54	51.70	-4	14,383	-0.03%
2018/03/15	1	51.20	1	51.30	51.20	0	14,121	0.00%
2018/03/13	2	51.45	0	0.00	51.60	2	14,188	0.01%
2018/03/12	0	0.00	2	52.00	51.80	-2	14,194	-0.01%
2018/03/09	1	50.70	2	50.60	50.50	-1	14,081	-0.01%
2018/03/08	0	0.00	1	50.40	50.40	-1	14,429	-0.01%
2018/03/07	2	50.40	9	50.60	50.30	-7	14,758	-0.05%
2018/03/06	3.3	50.35	4	50.68	50.30	-0.7	15,322	0.00%
2018/03/05	15	50.35	1.1	50.68	50.10	13.9	15,600	0.09%
2018/03/02	4	51.23	0	0.00	50.80	4	15,494	0.03%
2018/03/01	1	51.70	0	0.00	52.20	1	15,358	0.01%
2018/02/23	0	0.00	10	52.05	52.30	-10	15,567	-0.06%
2018/02/22	6	51.17	1	51.80	51.80	5	16,252	0.03%
2018/02/21	2	51.60	2	51.80	51.90	0	16,922	0.00%
2018/02/12	10	51.10	25	50.86	51.00	-15	16,782	-0.09%
2018/02/09	14	49.74	3	50.40	50.20	11	16,786	0.07%
2018/02/08	2	50.70	8	50.70	50.60	-6	16,607	-0.04%
2018/02/07	2	50.40	7	50.44	50.20	-5	16,574	-0.03%
2018/02/06	17.3	49.75	22	50.11	49.20	-4.7	16,301	-0.03%
2018/02/05	31	52.04	1	52.10	52.10	30	15,858	0.19%
2018/02/02	4	53.28	0	0.00	53.40	4	15,666	0.03%
2018/01/31	1	52.70	4	53.95	54.20	-3	15,496	-0.02%
2018/01/30	1	53.10	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	3	53.80	54.00	-3	15,380	-0.02%
2018/01/26	1	52.90	0	0.00	53.20	1	15,407	0.01%
2018/01/25	0	0.00	2	53.25	53.40	-2	15,563	-0.01%
2018/01/24	22	52.99	0	0.00	52.80	22	15,373	0.14%
2018/01/23	5	53.80	1	53.60	54.00	4	15,235	0.03%
2018/01/19	2	53.60	0	0.00	53.90	2	15,384	0.01%
2018/01/17	1	54.00	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	3	54.70	54.80	-3	14,907	-0.02%
2018/01/15	3	54.13	7	54.01	54.10	-4	14,546	-0.03%
2018/01/11	0	0.00	7	52.97	53.00	-7	14,227	-0.05%
2018/01/10	2	53.00	35	53.14	53.00	-33	14,236	-0.23%
2018/01/09	0	0.00	43.1	52.55	52.50	-43.1	14,055	-0.31%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	5	52.20	59	52.20	52.20	-54	13,900	-0.39%
2018/01/04	0	0.00	1	51.40	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	21.4	51.49	51.50	-21.4	13,865	-0.15%
2018/01/02	52	50.61	1.8	50.69	51.00	50.2	13,535	0.37%