富邦金 (2881)-凱基-永華券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－凱基-永華券商分點個股進出

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-永華券商分點個股進出
凱基-永華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.4	71.29	2.3	71.35	71.80	-1.9	15,359	-0.01%
2024/05/09	0.4	70.00	6.1	70.38	69.90	-5.7	14,925	-0.04%
2024/05/06	0	0.00	4	69.87	70.00	-4	14,722	-0.03%
2024/05/03	0	0.00	2	69.30	69.00	-2	14,643	-0.01%
2024/05/02	0.1	69.10	0	0.00	69.00	0.1	14,623	0.00%
2024/04/30	0	0.00	1	69.30	69.10	-1	14,584	-0.01%
2024/04/29	0	0.00	1	69.50	69.40	-1	14,502	-0.01%
2024/04/26	12	67.88	0	0.00	67.60	12	14,280	0.08%
2024/04/25	0	66.40	8.4	66.27	66.40	-8.4	14,183	-0.06%
2024/04/24	15	67.13	1	67.10	66.80	14	14,297	0.10%
2024/04/22	0	0.00	27	65.72	66.20	-27	14,818	-0.18%
2024/04/19	3.2	65.38	25.2	64.35	65.00	-22	14,682	-0.15%
2024/04/18	1	66.30	9	66.50	66.30	-8	14,312	-0.06%
2024/04/17	1.4	66.07	0	0.00	66.00	1.4	14,158	0.01%
2024/04/16	2.2	66.83	0	0.00	65.70	2.2	14,009	0.02%
2024/04/12	2.1	67.90	2	67.80	67.80	0.1	13,827	0.00%
2024/04/11	0.1	68.50	1.2	68.45	68.40	-1.2	13,737	-0.01%
2024/04/10	2	69.20	0	0.00	69.20	2	13,540	0.01%
2024/04/08	0	0.00	0.1	68.70	68.70	-0.1	13,482	0.00%
2024/04/03	0.1	68.99	0	0.00	68.60	0.1	13,479	0.00%
2024/04/02	2	69.20	0	0.00	69.50	2	13,362	0.01%
2024/04/01	1.1	69.42	0	0.00	69.50	1.1	13,371	0.01%
2024/03/27	1	69.40	0	0.00	69.80	1	13,244	0.01%
2024/03/26	5	69.50	0	0.00	69.60	5	13,283	0.04%
2024/03/25	0.1	69.10	0	0.00	69.00	0.1	13,373	0.00%
2024/03/22	1.1	69.40	0	0.00	69.60	1.1	13,255	0.01%
2024/03/21	10	70.30	2.3	70.46	70.70	7.7	13,122	0.06%
2024/03/20	10	70.10	0	0.00	69.60	10	13,290	0.08%
2024/03/19	0	0.00	1.9	69.81	69.80	-1.9	13,945	-0.01%
2024/03/18	0.5	69.40	0.3	69.40	69.50	0.2	13,834	0.00%
2024/03/15	1.1	69.79	0.4	69.87	69.60	0.7	13,747	0.00%
2024/03/14	0	0.00	6	70.30	70.70	-6	13,274	-0.05%
2024/03/13	0	69.40	0	0.00	69.90	0	13,016	0.00%
2024/03/11	25	69.30	0	0.00	69.20	25	12,911	0.19%
2024/03/08	6	69.08	8.2	68.99	69.20	-2.2	12,838	-0.02%
2024/03/07	0	0.00	0.2	67.53	68.10	-0.2	12,575	0.00%
2024/03/06	0	0.00	4.1	67.30	67.30	-4.1	12,463	-0.03%
2024/03/05	1	67.40	0.1	67.30	67.30	1	12,754	0.01%
2024/03/04	0.2	67.40	0	0.00	67.40	0.2	12,816	0.00%
2024/03/01	1	67.60	0	0.00	67.40	1	12,878	0.01%
2024/02/29	1	67.50	15	67.23	68.00	-14.1	12,846	-0.11%
2024/02/27	1	67.00	3.1	66.90	66.90	-2.1	12,588	-0.02%
2024/02/26	0	0.00	14	66.90	66.90	-14	12,529	-0.11%
2024/02/23	5	66.80	1.3	66.66	66.60	3.7	12,538	0.03%
2024/02/22	0	0.00	2	66.45	66.50	-2	12,925	-0.02%
2024/02/20	0	0.00	0	66.00	66.50	0	13,092	0.00%
2024/02/16	3	65.30	2	65.80	65.90	1	13,316	0.01%
2024/02/15	2	65.50	0	0.00	65.30	2	13,218	0.02%
2024/02/05	0.1	64.20	0	0.00	64.70	0.1	12,987	0.00%
2024/02/01	0	0.00	1.5	64.57	64.80	-1.5	12,788	-0.01%
2024/01/30	0.1	64.70	0	0.00	64.30	0.1	12,664	0.00%
2024/01/29	0.2	64.70	0	0.00	64.80	0.2	12,620	0.00%
2024/01/26	0	64.70	1	64.80	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	0.1	64.40	64.60	-0.1	12,627	0.00%
2024/01/24	0.1	64.06	1.6	64.36	64.40	-1.5	12,680	-0.01%
2024/01/22	0.1	63.45	1	63.50	63.20	-0.9	12,692	-0.01%
2024/01/19	0	0.00	24	62.52	63.00	-24	12,624	-0.19%
2024/01/18	1	62.40	0	0.00	62.30	1	12,575	0.01%
2024/01/17	3.1	62.84	2.2	62.62	62.30	0.9	12,378	0.01%
2024/01/16	7.2	63.28	0	0.00	63.20	7.2	12,011	0.06%
2024/01/11	0	0.00	0	64.10	63.90	0	12,340	0.00%
2024/01/09	24	63.90	0	0.00	64.00	24	12,669	0.19%
2024/01/08	0	64.10	1	64.20	64.10	-1	12,707	-0.01%
2024/01/05	1.1	63.22	0.1	63.60	63.20	1	12,586	0.01%
2024/01/03	1	63.30	0	0.00	63.70	1	12,742	0.01%
2023/12/29	0	0.00	7.1	64.50	64.80	-7.1	12,693	-0.06%
2023/12/28	0	0.00	1	64.90	64.90	-1	12,834	-0.01%
2023/12/25	0	0.00	20.1	63.70	63.70	-20.1	12,845	-0.16%
2023/12/22	2	63.45	24	63.40	63.50	-22	12,920	-0.17%
2023/12/21	3	63.30	1	63.40	63.40	2	13,057	0.02%
2023/12/20	1	63.61	0	0.00	63.60	1	13,042	0.01%
2023/12/19	8	63.99	5.3	64.08	63.90	2.7	13,026	0.02%
2023/12/18	5	64.50	0	0.00	64.50	5	13,092	0.04%
2023/12/15	0	0.00	5.1	65.20	65.10	-5.1	13,080	-0.04%
2023/12/14	0	0.00	19.6	65.08	65.20	-19.6	12,662	-0.15%
2023/12/12	0	62.80	1	62.80	63.10	-1	11,987	-0.01%
2023/12/08	0	0.00	36	63.13	63.20	-36	11,956	-0.30%
2023/12/07	7	62.93	8	63.15	63.20	-1	11,888	-0.01%
2023/12/06	0	0.00	1.1	64.00	63.80	-1.1	11,678	-0.01%
2023/12/05	0	0.00	4	64.10	64.10	-4	11,639	-0.03%
2023/12/01	1	63.70	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	0.00	0.5	63.90	64.40	-0.5	11,635	0.00%
2023/11/29	0	0.00	11	63.89	63.70	-11	11,359	-0.10%
2023/11/27	1	63.80	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0	63.80	22.1	63.90	63.90	-22	11,496	-0.19%
2023/11/22	6	64.30	2.7	64.62	64.60	3.3	11,573	0.03%
2023/11/21	1	64.00	5.8	64.46	64.90	-4.8	11,556	-0.04%
2023/11/20	0	0.00	1.1	63.29	63.50	-1.1	11,121	-0.01%
2023/11/17	0	0.00	0.1	63.10	63.20	-0.1	11,019	0.00%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	0	0.00	1.1	62.47	62.70	-1.1	10,849	-0.01%
2023/11/14	0	0.00	10	61.90	61.70	-10	10,586	-0.09%
2023/11/09	0	0.00	1.1	61.60	61.70	-1.1	11,043	-0.01%
2023/11/07	5.5	61.32	2	61.50	61.50	3.5	11,421	0.03%
2023/11/06	1	61.60	5	61.50	61.50	-4	11,533	-0.03%
2023/11/03	0.3	61.13	0.3	60.90	61.30	-0.1	11,525	0.00%
2023/11/02	0	60.80	13.2	60.81	60.90	-13.1	11,606	-0.11%
2023/11/01	0	0.00	0.1	60.13	60.00	-0.1	11,598	0.00%
2023/10/31	16	59.82	15	60.00	60.10	1	11,596	0.01%
2023/10/25	0	0.00	0.1	60.30	60.00	-0.1	12,502	0.00%
2023/10/24	0.2	60.10	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	5.4	60.09	0	0.00	59.90	5.4	12,972	0.04%
2023/10/20	22.7	59.67	11	59.95	60.70	11.7	12,837	0.09%
2023/10/18	0.1	60.74	0	0.00	61.40	0.1	12,692	0.00%
2023/10/16	1.2	60.73	0	0.00	61.00	1.2	13,008	0.01%
2023/10/13	10	61.10	0.2	61.10	60.90	9.9	13,435	0.07%
2023/10/12	10	61.10	15	61.40	61.70	-5	13,830	-0.04%
2023/10/11	9	61.00	1	61.40	61.60	8	13,883	0.06%
2023/10/06	15.1	60.47	16.1	60.67	60.70	-1	13,848	-0.01%
2023/10/05	5	60.50	5	60.70	60.50	0	14,091	0.00%
2023/10/04	16.1	59.97	0	0.00	59.70	16.1	14,204	0.11%
2023/10/03	0.4	60.51	0	0.00	60.50	0.4	14,058	0.00%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/27	1.1	60.32	2.6	60.19	60.60	-1.5	14,373	-0.01%
2023/09/26	10.2	60.65	0	60.80	60.60	10.2	14,355	0.07%
2023/09/25	10.2	61.27	0	0.00	61.30	10.2	14,201	0.07%
2023/09/21	1.3	61.60	0	0.00	61.40	1.3	14,252	0.01%
2023/09/20	11	62.45	5	62.10	62.10	6	14,145	0.04%
2023/09/19	0	0.00	5	62.64	62.60	-5	14,108	-0.04%
2023/09/18	30	62.47	48	62.66	62.80	-18	14,238	-0.13%
2023/09/15	10	62.80	10	63.00	62.50	0	14,283	0.00%
2023/09/14	60	62.72	63	62.94	62.90	-3	14,131	-0.02%
2023/09/08	0.1	61.80	0	61.90	61.80	0.1	14,636	0.00%
2023/09/06	12	61.49	0	0.00	61.40	12	14,932	0.08%
2023/09/05	0	61.90	0	0.00	61.80	0	14,867	0.00%
2023/09/04	10.4	62.22	0	0.00	62.20	10.4	15,154	0.07%
2023/09/01	0	64.30	1	64.80	64.80	-1	15,252	-0.01%
2023/08/31	6	64.10	1	64.30	63.60	5	15,202	0.03%
2023/08/30	0.1	64.30	3	64.60	64.50	-3	15,332	-0.02%
2023/08/28	0.1	63.70	40	62.95	64.10	-40	15,470	-0.26%
2023/08/25	0	0.00	9	63.03	62.80	-9	15,792	-0.06%
2023/08/24	1	63.00	0.5	63.30	63.30	0.6	15,792	0.00%
2023/08/22	0	62.90	0	0.00	62.80	0	15,989	0.00%
2023/08/21	0.1	62.99	0	0.00	63.10	0.1	16,090	0.00%
2023/08/18	2	62.10	0	0.00	62.40	2	16,100	0.01%
2023/08/17	3	61.90	0	0.00	62.50	3	16,188	0.02%
2023/08/16	0	63.10	0	0.00	62.50	0	16,093	0.00%
2023/08/15	37	63.71	20	64.10	63.50	17	16,282	0.10%
2023/08/14	19	64.07	17	63.90	63.90	2	16,421	0.01%
2023/08/11	0	0.00	7	65.80	65.40	-7	16,400	-0.04%
2023/08/10	0	0.00	3	65.30	65.40	-3	16,416	-0.02%
2023/08/09	7	65.20	0	0.00	65.30	7	16,407	0.04%
2023/08/08	0	0.00	1	65.50	65.20	-1	16,380	-0.01%
2023/08/07	1	65.00	2	65.60	65.50	-1	16,382	-0.01%
2023/08/04	10	64.70	1	64.80	64.80	9	16,316	0.06%
2023/08/02	35	64.96	25	65.00	65.10	10	16,297	0.06%
2023/08/01	2	66.25	2	66.40	66.50	0	15,960	0.00%
2023/07/31	1	66.29	0	0.00	65.50	1	15,665	0.01%
2023/07/28	10	65.30	0	0.00	65.40	10	15,362	0.07%
2023/07/27	2	65.20	0	0.00	65.50	2	15,296	0.01%
2023/07/26	0	0.00	31	63.86	64.50	-31	15,046	-0.21%
2023/07/24	15	62.80	21	62.60	62.60	-6	15,005	-0.04%
2023/07/21	79	62.95	30	63.17	63.00	49	15,021	0.33%
2023/07/20	10	63.10	1	63.90	63.50	9	14,889	0.06%
2023/07/19	2	65.00	4	65.05	64.80	-2	14,630	-0.01%
2023/07/18	0	0.00	11	65.39	65.60	-11	14,191	-0.08%
2023/07/17	12.7	64.86	123.1	62.75	65.00	-110.4	13,720	-0.80%	大賣/鉅額交易
2023/07/14	10	62.00	0	62.20	62.50	10	13,211	0.08%
2023/07/13	0.4	61.87	6.1	61.72	61.70	-5.7	13,027	-0.04%
2023/07/12	2	61.55	30	61.50	62.00	-28	12,912	-0.22%
2023/07/11	28	61.49	7	61.20	61.40	21	12,824	0.16%
2023/07/07	15.1	59.91	0	0.00	60.00	15.1	12,651	0.12%
2023/07/06	132.2	60.66	5	60.40	60.30	127.2	12,548	1.01%	大買/鉅額交易
2023/07/05	0	0.00	1	61.10	61.00	-1	12,260	-0.01%
2023/07/04	3	61.00	2	61.00	60.90	1	12,220	0.01%
2023/07/03	0	0.00	0	61.20	61.30	0	12,203	0.00%
2023/06/30	3	61.20	0	0.00	60.80	3	12,278	0.02%
2023/06/28	0	0.00	2	61.15	61.40	-2	12,081	-0.02%
2023/06/26	10	60.90	0	0.00	60.80	10	11,997	0.08%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	0	0.00	0.2	61.00	61.30	-0.2	12,081	0.00%
2023/06/16	5.2	61.50	0	0.00	61.10	5.2	12,007	0.04%
2023/06/15	1.2	61.60	3	61.70	61.60	-1.8	11,954	-0.02%
2023/06/14	0	0.00	5	61.50	61.80	-5	12,219	-0.04%
2023/06/13	1	60.80	0.1	61.40	61.10	0.9	12,343	0.01%
2023/06/08	0.1	61.00	0	0.00	60.80	0.1	12,494	0.00%
2023/06/07	1	61.60	0	0.00	61.80	1	12,352	0.01%
2023/06/06	0	0.00	13.1	61.80	61.90	-13.1	12,304	-0.11%
2023/06/05	0	0.00	4.3	61.84	61.70	-4.3	12,299	-0.03%
2023/06/01	2	60.25	1	60.30	60.40	1	12,041	0.01%
2023/05/31	0	0.00	2	61.00	60.80	-2	11,927	-0.02%
2023/05/29	1	61.20	2.5	61.06	61.10	-1.5	11,633	-0.01%
2023/05/26	13	60.20	0	0.00	60.50	13	11,608	0.11%
2023/05/25	1	60.40	25	60.50	60.40	-24	11,589	-0.21%
2023/05/24	0	0.00	10	60.70	61.40	-10	11,565	-0.09%
2023/05/23	2	61.60	0	0.00	61.40	2	11,496	0.02%
2023/05/22	1	61.80	4.5	61.60	61.70	-3.5	11,417	-0.03%
2023/05/19	0	0.00	1	61.50	61.60	-1	11,470	-0.01%
2023/05/18	0	0.00	21.3	60.53	61.10	-21.3	11,160	-0.19%
2023/05/17	1	59.70	3.1	60.00	60.20	-2.1	10,900	-0.02%
2023/05/16	0.6	59.50	1	59.60	59.80	-0.5	10,761	0.00%
2023/05/15	1.1	59.30	0	0.00	59.40	1.1	10,721	0.01%
2023/05/12	4	59.00	1	59.00	59.00	3	10,668	0.03%
2023/05/11	0	0.00	1	59.60	59.50	-1	10,614	-0.01%
2023/05/10	5	59.00	0	0.00	59.20	5	10,585	0.05%
2023/05/09	0	0.00	4	59.30	59.50	-4	10,632	-0.04%
2023/05/08	5.3	59.40	0	0.00	59.40	5.3	10,733	0.05%
2023/05/05	0	0.00	4	59.00	59.10	-4	10,707	-0.04%
2023/05/04	3	58.80	1	59.00	59.10	2	10,960	0.02%
2023/05/03	0	58.60	1	58.50	58.60	-1	11,141	-0.01%
2023/05/02	1.1	58.79	0	0.00	58.80	1.1	11,425	0.01%
2023/04/28	2.4	58.60	2	59.10	59.00	0.3	11,833	0.00%
2023/04/26	3.1	57.33	0	0.00	57.80	3.1	11,935	0.03%
2023/04/25	0.2	58.10	0	0.00	57.50	0.2	11,854	0.00%
2023/04/24	0.5	58.00	0	0.00	58.10	0.5	11,882	0.00%
2023/04/21	5.3	58.10	0	0.00	57.90	5.3	12,012	0.04%
2023/04/20	0	0.00	3.5	57.77	57.90	-3.5	12,097	-0.03%
2023/04/19	10	58.50	0.1	58.50	58.20	9.9	12,308	0.08%
2023/04/18	15	58.40	1	58.60	58.60	14	12,313	0.11%
2023/04/17	0.1	58.40	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	0.3	58.20	2	58.30	58.60	-1.7	12,465	-0.01%
2023/04/13	0.3	57.40	1	57.50	57.40	-0.7	12,353	-0.01%
2023/04/12	0	0.00	1	57.30	57.30	-1	12,300	-0.01%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/04/07	0	0.00	10	56.90	56.90	-10	12,277	-0.08%
2023/04/06	10	56.40	10	57.10	56.80	0	12,256	0.00%
2023/03/30	5.1	56.61	0.1	56.80	56.80	5.1	12,212	0.04%
2023/03/28	0	56.60	0	0.00	56.50	0	12,543	0.00%
2023/03/27	0.3	56.30	0	0.00	56.30	0.3	12,707	0.00%
2023/03/24	1	56.11	0	0.00	56.30	1	13,079	0.01%
2023/03/23	0	56.40	1	56.40	56.50	-1	13,077	-0.01%
2023/03/22	2.3	56.10	0	0.00	56.20	2.3	13,097	0.02%
2023/03/21	1.4	55.43	7	55.30	55.30	-5.6	13,028	-0.04%
2023/03/20	3.1	55.07	0	0.00	55.00	3.1	13,252	0.02%
2023/03/17	0	55.70	0	0.00	55.50	0	13,148	0.00%
2023/03/16	12.1	55.24	23.1	55.37	55.10	-11	13,023	-0.08%
2023/03/15	3.1	56.74	0	0.00	56.50	3.1	12,799	0.02%
2023/03/14	2.9	56.79	14	57.05	56.70	-11.1	12,817	-0.09%
2023/03/13	0	57.80	0.3	58.00	57.70	-0.3	12,695	0.00%
2023/03/10	5.3	58.47	0	0.00	58.30	5.3	12,600	0.04%
2023/03/09	1	59.40	0	0.00	59.40	1	12,587	0.01%
2023/03/08	1.1	59.70	0	0.00	60.00	1.1	13,017	0.01%
2023/03/07	10.1	59.88	0	0.00	59.80	10.1	13,258	0.08%
2023/03/06	0	60.00	3.2	59.93	60.00	-3.2	13,412	-0.02%
2023/03/03	0.3	59.70	0	0.00	59.50	0.3	13,565	0.00%
2023/03/01	3	59.10	0	0.00	59.00	3	13,838	0.02%
2023/02/24	0	59.80	0.6	60.00	60.00	-0.6	13,752	0.00%
2023/02/23	32	59.81	20	60.00	59.80	12	13,705	0.09%
2023/02/22	27	59.41	20	59.60	59.90	7	13,657	0.05%
2023/02/21	12	60.02	10	60.20	60.20	2	13,571	0.01%
2023/02/20	0.3	60.70	10.1	60.30	60.70	-9.8	13,746	-0.07%
2023/02/17	1.6	60.14	7	60.30	60.30	-5.4	13,818	-0.04%
2023/02/16	1	59.70	0	0.00	59.40	1	13,941	0.01%
2023/02/15	0.1	59.80	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	0	0.00	4.5	60.00	60.10	-4.5	14,414	-0.03%
2023/02/13	1.3	58.90	1	58.90	59.50	0.3	14,449	0.00%
2023/02/10	0.1	58.83	0	0.00	58.90	0.1	14,442	0.00%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1.1	59.11	2	59.20	59.20	-1	14,506	-0.01%
2023/02/06	0	0.00	1	59.10	59.40	-1	14,380	-0.01%
2023/02/03	11	59.99	1	60.00	59.80	10	14,258	0.07%
2023/02/02	13.6	59.74	10	60.00	60.50	3.6	14,283	0.03%
2023/02/01	1	59.90	0	60.10	60.00	1	14,100	0.01%
2023/01/31	1.6	60.36	0	0.00	60.20	1.6	14,018	0.01%
2023/01/30	5	59.72	4.8	60.60	61.00	0.2	13,815	0.00%
2023/01/17	0.7	59.78	7	59.67	59.80	-6.3	13,454	-0.05%
2023/01/16	10.3	59.40	1.2	59.22	59.40	9	13,298	0.07%
2023/01/13	0	59.08	0	0.00	58.70	0	13,228	0.00%
2023/01/12	4	58.50	0.1	58.61	58.90	3.9	13,367	0.03%
2023/01/11	1	58.30	0	58.40	58.10	1	13,519	0.01%
2023/01/10	0	0.00	101.9	59.00	59.20	-101.9	13,552	-0.75%	大賣/鉅額交易
2023/01/09	0.3	59.29	1	59.50	59.60	-0.7	13,546	-0.01%
2023/01/06	0	58.30	0.1	58.20	58.50	-0.1	13,433	0.00%
2023/01/05	0	0.00	1	58.50	58.50	-1	13,640	-0.01%
2023/01/04	0.6	56.90	1	57.20	57.20	-0.4	13,576	0.00%
2023/01/03	0	56.00	7	56.80	56.40	-7	13,773	-0.05%
2022/12/30	0	0.00	1	56.60	56.30	-1	13,759	-0.01%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/28	1	56.60	0.2	56.90	56.70	0.8	13,972	0.01%
2022/12/27	0.3	57.20	10	57.20	57.10	-9.7	14,063	-0.07%
2022/12/26	0.3	56.80	0	0.00	56.80	0.3	14,274	0.00%
2022/12/23	10	56.80	0	0.00	56.70	10	14,784	0.07%
2022/12/22	0.3	56.59	0	0.00	56.80	0.3	15,006	0.00%
2022/12/20	5.2	55.80	0	0.00	56.20	5.2	15,379	0.03%
2022/12/19	0.3	56.80	1.1	56.50	56.60	-0.8	15,446	-0.01%
2022/12/16	6.1	56.20	0	0.00	56.10	6.1	15,360	0.04%
2022/12/15	0	57.40	0	0.00	57.30	0	15,307	0.00%
2022/12/14	0	57.90	0.7	57.60	57.50	-0.7	15,496	0.00%
2022/12/13	100	57.90	0	0.00	57.60	100	15,523	0.64%
2022/12/12	1	54.95	1	55.80	57.50	0	15,523	0.00%
2022/12/09	0	0.00	1	57.60	57.50	-1	15,492	-0.01%
2022/12/08	9	57.19	0	0.00	57.00	9	15,543	0.06%
2022/12/06	2	58.35	0	0.00	58.40	2	15,598	0.01%
2022/12/05	2	59.60	0	0.00	59.20	2	15,665	0.01%
2022/12/02	1	60.30	1	60.30	60.10	0	15,697	0.00%
2022/12/01	24.8	61.05	5	60.90	60.40	19.8	15,818	0.13%
2022/11/30	1.5	59.90	0.3	60.80	60.80	1.2	15,651	0.01%
2022/11/29	0.8	58.47	3	58.73	59.60	-2.2	15,187	-0.01%
2022/11/28	6	57.42	0	0.00	57.90	6	14,933	0.04%
2022/11/25	0.3	57.60	18.9	57.65	57.90	-18.7	14,874	-0.13%
2022/11/24	0	0.00	25	57.55	57.70	-25	14,815	-0.17%
2022/11/23	3.3	56.66	4	56.43	57.10	-0.7	14,784	0.00%
2022/11/22	0.3	55.80	0	0.00	55.90	0.3	14,719	0.00%
2022/11/21	0	0.00	1	55.60	55.50	-1	14,781	-0.01%
2022/11/18	0	55.20	6	55.10	55.30	-6	14,865	-0.04%
2022/11/17	0	0.00	1	55.30	55.50	-1	14,939	-0.01%
2022/11/16	2	55.75	1	56.00	55.50	1	15,000	0.01%
2022/11/15	27	55.69	2	56.20	56.40	25	14,972	0.17%
2022/11/14	0	0.00	6.2	56.00	56.30	-6.2	14,896	-0.04%
2022/11/11	0	0.00	3.1	54.84	55.50	-3.1	14,748	-0.02%
2022/11/10	3	52.94	10	53.00	52.80	-7	14,303	-0.05%
2022/11/09	1	53.60	5	53.70	53.70	-4	14,324	-0.03%
2022/11/08	1	52.80	4	53.20	53.20	-3	14,272	-0.02%
2022/11/07	0.3	52.30	2	52.50	52.80	-1.7	14,314	-0.01%
2022/11/03	5	51.30	0	0.00	51.70	5	14,659	0.03%
2022/11/02	5	51.70	1	52.10	51.90	4	14,696	0.03%
2022/11/01	0	0.00	1	51.80	52.00	-1	14,820	-0.01%
2022/10/31	1	51.30	0	0.00	51.00	1	15,003	0.01%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	0.3	51.20	0	0.00	51.10	0.3	15,265	0.00%
2022/10/26	1.3	50.02	0	0.00	50.40	1.3	15,365	0.01%
2022/10/25	0.1	49.75	8	49.85	49.95	-7.9	15,349	-0.05%
2022/10/24	2	49.95	0	0.00	49.80	2	15,418	0.01%
2022/10/20	1.1	49.49	2	49.10	49.95	-1	16,274	-0.01%
2022/10/19	0.2	50.57	0	0.00	50.40	0.2	16,593	0.00%
2022/10/18	0.3	49.80	19	49.78	50.50	-18.7	16,666	-0.11%
2022/10/14	2	48.60	0	0.00	48.45	2	16,847	0.01%
2022/10/13	18	48.64	34	48.21	48.15	-16	17,060	-0.09%
2022/10/12	1	49.60	1	49.90	49.60	0	17,138	0.00%
2022/10/11	18.6	49.43	0	0.00	49.50	18.6	17,391	0.11%
2022/10/05	5	50.18	18	50.61	50.60	-13	17,977	-0.07%
2022/10/04	0	48.95	17	49.47	49.45	-17	18,198	-0.09%
2022/10/03	3	49.48	1	48.90	48.90	2	18,097	0.01%
2022/09/30	2.2	49.53	0	0.00	49.90	2.2	18,121	0.01%
2022/09/29	1.2	50.08	0	0.00	50.30	1.2	17,935	0.01%
2022/09/28	21.3	50.82	0	0.00	50.10	21.3	17,904	0.12%
2022/09/27	2.1	52.02	5	53.20	51.90	-2.9	17,867	-0.02%
2022/09/26	5.3	52.57	0	0.00	52.90	5.3	17,813	0.03%
2022/09/23	7	54.07	0	0.00	53.80	7	17,932	0.04%
2022/09/22	10.1	53.51	16	53.74	54.40	-5.9	18,087	-0.03%
2022/09/21	22.6	56.81	15	56.83	56.50	7.6	17,955	0.04%
2022/09/20	26.3	56.85	20	57.00	56.90	6.3	17,821	0.04%
2022/09/19	20	56.80	20	57.00	56.80	0	17,853	0.00%
2022/09/16	11.1	56.48	10	56.70	56.50	1.1	17,869	0.01%
2022/09/15	5.3	56.92	5	57.10	56.80	0.3	17,757	0.00%
2022/09/14	15	56.67	5	57.00	56.70	10	17,795	0.06%
2022/09/13	0.3	57.87	0	0.00	57.70	0.3	17,951	0.00%
2022/09/12	21.3	57.10	40	57.30	57.30	-18.7	18,122	-0.10%
2022/09/08	1.5	56.48	4	56.50	56.50	-2.5	18,203	-0.01%
2022/09/07	11	56.36	0	0.00	56.10	11	18,272	0.06%
2022/09/06	12.1	56.92	12	57.10	56.90	0.1	18,236	0.00%
2022/09/05	20	56.55	10	56.80	56.60	10	18,410	0.05%
2022/09/02	12	56.68	10	56.90	56.60	2	18,653	0.01%
2022/09/01	23.1	56.72	20.6	56.91	57.10	2.5	18,831	0.01%
2022/08/30	10	57.30	10	57.50	57.30	0	18,747	0.00%
2022/08/29	2.1	57.55	0	0.00	57.60	2.1	18,924	0.01%
2022/08/26	0.3	58.90	0	0.00	58.50	0.3	18,938	0.00%
2022/08/25	15.3	58.52	0	0.00	58.30	15.3	18,981	0.08%
2022/08/24	1	58.00	0	0.00	58.30	1	19,096	0.01%
2022/08/23	10	58.50	0	0.00	58.20	10	20,315	0.05%
2022/08/22	13	58.89	0	0.00	58.80	13	20,608	0.06%
2022/08/19	22	59.62	20	59.80	60.00	2	20,843	0.01%
2022/08/18	2	59.90	0	0.00	60.00	2	21,181	0.01%
2022/08/16	2	60.10	0	0.00	60.00	2	21,915	0.01%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	20.5	59.31	38	59.60	59.90	-17.5	22,914	-0.08%
2022/08/10	0	0.00	2	58.15	58.20	-2	23,040	-0.01%
2022/08/08	13.5	58.00	12	58.19	58.10	1.5	24,189	0.01%
2022/08/05	21.3	56.15	36	56.58	57.00	-14.7	24,727	-0.06%
2022/08/04	20	56.05	29	56.19	56.00	-9	25,216	-0.04%
2022/08/03	14	55.83	5	56.00	56.60	9	25,415	0.04%
2022/08/02	6.1	55.82	3	56.60	56.60	3.1	25,976	0.01%
2022/08/01	3.3	56.36	1	56.60	56.60	2.3	26,481	0.01%
2022/07/29	4	55.93	0	0.00	56.10	4	27,374	0.01%
2022/07/28	1.3	55.98	7	56.41	56.30	-5.7	27,378	-0.02%
2022/07/27	3.2	55.06	5	55.12	55.30	-1.8	27,223	-0.01%
2022/07/26	0.1	59.30	0	59.50	59.20	0	26,627	0.00%
2022/07/25	5.5	58.92	0	0.00	59.20	5.5	26,269	0.02%
2022/07/22	0	58.40	0	0.00	58.40	0	26,169	0.00%
2022/07/21	1.3	58.40	4	57.75	58.40	-2.7	26,216	-0.01%
2022/07/20	21	58.44	0	0.00	58.10	21	26,099	0.08%
2022/07/19	5	58.94	0	0.00	58.60	5	26,050	0.02%
2022/07/18	1.5	58.32	10	58.70	59.60	-8.5	25,942	-0.03%
2022/07/15	10.1	57.60	0	0.00	57.30	10.1	25,728	0.04%
2022/07/14	0	58.60	0	0.00	58.30	0	25,586	0.00%
2022/07/13	0	0.00	14	57.94	58.70	-14	25,488	-0.05%
2022/07/12	4.6	56.32	1	56.10	55.80	3.6	25,377	0.01%
2022/07/11	0	0.00	1	58.40	58.20	-1	25,036	0.00%
2022/07/08	10	58.90	0	0.00	58.90	10	25,076	0.04%
2022/07/07	0	0.00	2	59.50	59.20	-2	24,927	-0.01%
2022/07/06	51	59.20	1	59.70	58.20	50	24,827	0.20%
2022/07/05	0.3	59.20	1.2	59.76	60.30	-0.9	24,783	0.00%
2022/07/04	3.2	58.15	0	0.00	57.90	3.2	24,607	0.01%
2022/07/01	0	59.80	0	0.00	58.30	0	24,789	0.00%
2022/06/30	27.2	60.31	12	60.10	59.80	15.2	24,569	0.06%
2022/06/29	1	60.90	0	0.00	60.80	1	24,593	0.00%
2022/06/28	9	61.69	1	61.60	61.60	8	24,565	0.03%
2022/06/27	0.2	62.50	0	0.00	61.90	0.2	24,701	0.00%
2022/06/24	1.1	61.46	3	62.13	61.90	-1.9	24,659	-0.01%
2022/06/23	2	60.85	0.1	62.20	61.10	1.9	24,684	0.01%
2022/06/22	0	0.00	2	61.90	61.70	-2	24,595	-0.01%
2022/06/21	1.8	61.83	49	61.64	63.20	-47.2	24,682	-0.19%
2022/06/20	2.2	60.83	20	60.20	60.20	-17.8	24,679	-0.07%
2022/06/17	0	61.10	0	0.00	60.80	0	24,543	0.00%
2022/06/16	28.3	62.19	20	62.90	61.90	8.3	24,428	0.03%
2022/06/15	2	61.85	0	0.00	61.80	2	24,586	0.01%
2022/06/14	2	62.30	0	0.00	62.00	2	24,679	0.01%
2022/06/13	6	61.50	0	0.00	61.80	6	24,582	0.02%
2022/06/10	2	62.60	0	0.00	62.90	2	24,422	0.01%
2022/06/09	1.3	63.28	1	63.30	63.40	0.3	24,384	0.00%
2022/06/08	0.3	63.84	1	63.80	63.80	-0.8	24,372	0.00%
2022/06/07	2	63.95	6	63.83	63.40	-4	24,563	-0.02%
2022/06/06	12.3	63.13	21	63.53	64.00	-8.7	24,544	-0.04%
2022/06/01	2.5	63.82	4	63.60	63.60	-1.5	25,783	-0.01%
2022/05/31	18	63.18	29	63.76	64.10	-11	25,952	-0.04%
2022/05/30	11.2	62.41	8	62.94	63.20	3.2	24,693	0.01%
2022/05/27	13.5	60.79	32	60.98	61.30	-18.5	24,505	-0.08%
2022/05/26	22.6	60.09	23	60.15	59.70	-0.4	24,455	0.00%
2022/05/25	12	59.33	28	59.39	59.50	-16	24,745	-0.06%
2022/05/24	6.1	60.27	10	60.41	60.10	-4	24,729	-0.02%
2022/05/23	21	60.71	26	60.66	60.50	-5	24,463	-0.02%
2022/05/20	2	61.85	0	0.00	61.80	2	24,138	0.01%
2022/05/19	76.3	61.80	10	61.83	61.60	66.3	23,987	0.28%
2022/05/18	32	62.73	56	63.41	63.70	-24	23,626	-0.10%
2022/05/17	5.3	61.92	4	61.73	61.60	1.3	23,407	0.01%
2022/05/16	31	61.98	0	0.00	62.40	31	23,070	0.13%
2022/05/13	8	63.46	20	63.20	63.50	-12	22,557	-0.05%
2022/05/12	8.6	64.07	4.3	64.00	63.30	4.3	22,023	0.02%
2022/05/11	16	66.16	8	66.14	66.20	8	21,432	0.04%
2022/05/10	4	67.08	48	66.88	67.10	-44	21,167	-0.21%
2022/05/09	28.1	68.80	2.3	68.60	67.80	25.8	20,607	0.13%
2022/05/06	73.1	70.99	38	71.17	71.30	35.1	20,087	0.17%
2022/05/05	0	75.20	4	75.20	74.50	-4	19,489	-0.02%
2022/04/29	11	73.80	21	74.53	74.40	-10	20,183	-0.05%
2022/04/28	1	73.00	23	72.96	73.40	-22	20,493	-0.11%
2022/04/27	28	73.49	13	73.90	73.20	15	20,536	0.07%
2022/04/26	21.1	74.75	16	74.90	75.10	5.1	20,477	0.02%
2022/04/25	12.6	74.10	2	74.40	74.80	10.6	20,531	0.05%
2022/04/22	2	74.45	1	74.60	75.90	1	20,641	0.00%
2022/04/21	2	74.30	2	74.00	74.60	0	20,967	0.00%
2022/04/20	0.7	74.30	0	0.00	74.90	0.7	21,629	0.00%
2022/04/18	18.1	74.22	0	0.00	73.90	18.1	23,113	0.08%
2022/04/15	0	0.00	13	75.28	75.10	-13	23,008	-0.06%
2022/04/13	1	76.40	0	0.00	76.40	1	23,341	0.00%
2022/04/12	1	75.70	5	75.82	75.80	-4	23,389	-0.02%
2022/04/11	4	75.70	1	76.30	76.50	3	23,312	0.01%
2022/04/08	0	0.00	0	76.00	76.30	0	23,313	0.00%
2022/04/07	0	0.00	2	77.00	76.00	-2	23,325	-0.01%
2022/04/06	0	77.00	1	77.00	77.50	-1	23,191	0.00%
2022/04/01	1	76.80	4	76.90	77.10	-3	23,165	-0.01%
2022/03/31	0	0.00	4	76.43	76.50	-4	22,973	-0.02%
2022/03/30	1	75.70	1	75.80	76.10	0	22,906	0.00%
2022/03/29	0	0.00	2	75.40	75.20	-2	22,733	-0.01%
2022/03/28	1	74.60	1	75.20	75.10	0	22,732	0.00%
2022/03/24	4	75.08	1	75.50	75.50	3	22,799	0.01%
2022/03/23	2	75.90	14	75.47	75.90	-12	24,044	-0.05%
2022/03/22	5	73.70	10	73.80	74.30	-5	23,782	-0.02%
2022/03/21	7	73.91	1	74.10	74.30	6	23,744	0.03%
2022/03/18	17	74.35	16	75.24	74.30	1	23,722	0.00%
2022/03/17	0	0.00	9	74.38	74.80	-9	23,610	-0.04%
2022/03/16	10.2	73.00	0	0.00	73.10	10.2	23,482	0.04%
2022/03/15	11.1	72.48	0	0.00	72.70	11.1	23,502	0.05%
2022/03/14	2.1	72.88	2	73.00	72.70	0.1	23,667	0.00%
2022/03/11	7	73.06	0	0.00	72.70	7	23,716	0.03%
2022/03/10	0	0.00	7	73.66	73.80	-7	23,731	-0.03%
2022/03/09	14.2	71.73	2	71.60	71.70	12.2	23,650	0.05%
2022/03/08	4.2	70.17	0.3	70.40	70.60	3.9	23,509	0.02%
2022/03/07	31	71.94	0	0.00	71.70	31	22,942	0.14%
2022/03/04	13.1	74.58	1.7	75.10	74.40	11.3	22,811	0.05%
2022/03/02	2.1	75.51	0	0.00	75.60	2.1	23,078	0.01%
2022/03/01	0	75.10	231	75.71	76.20	-231	22,997	-1.00%	大賣/鉅額交易
2022/02/25	3.2	74.92	0	0.00	75.10	3.2	22,848	0.01%
2022/02/24	1.5	75.88	9	75.80	75.90	-7.5	22,426	-0.03%
2022/02/23	4	76.45	0	0.00	76.50	4	22,153	0.02%
2022/02/22	10.6	76.85	0	0.00	76.50	10.6	22,435	0.05%
2022/02/18	3	77.83	0	0.00	77.80	3	23,102	0.01%
2022/02/17	5	78.50	3	78.23	78.20	2	23,247	0.01%
2022/02/16	11	77.50	21	77.69	77.80	-10	23,189	-0.04%
2022/02/15	14.1	76.96	0	0.00	76.60	14.1	23,115	0.06%
2022/02/14	11.1	76.10	10	76.30	76.10	1.1	23,054	0.00%
2022/02/11	0.7	77.30	21	77.10	77.30	-20.3	23,073	-0.09%
2022/02/10	3	77.00	0	0.00	77.40	3	23,110	0.01%
2022/02/09	2.1	76.71	0	0.00	77.10	2.1	23,163	0.01%
2022/02/08	12	77.03	10	77.30	76.80	2	23,129	0.01%
2022/02/07	0	76.50	0	0.00	77.10	0	23,051	0.00%
2022/01/26	3.2	75.71	0	0.00	75.60	3.2	22,821	0.01%
2022/01/25	5.6	75.53	10	75.40	75.50	-4.4	23,018	-0.02%
2022/01/24	5.3	75.93	0	0.00	76.50	5.3	22,773	0.02%
2022/01/21	27	76.92	0	0.00	76.70	27	23,084	0.12%
2022/01/20	1	77.91	0.3	78.60	78.30	0.7	22,715	0.00%
2022/01/19	3.1	79.00	0	0.00	78.80	3.1	22,644	0.01%
2022/01/18	11.1	78.95	10	79.50	79.40	1.1	22,617	0.00%
2022/01/17	41	79.10	4.3	78.75	78.90	36.7	22,492	0.16%
2022/01/14	17.1	80.04	11.6	79.89	80.40	5.5	22,259	0.02%
2022/01/13	1.2	81.36	13.1	81.18	81.60	-12	21,985	-0.05%
2022/01/12	1.5	80.06	17.2	79.70	80.00	-15.7	21,365	-0.07%
2022/01/11	15.6	78.04	26	78.28	79.90	-10.4	20,931	-0.05%
2022/01/10	0.3	76.10	0	0.00	76.40	0.3	19,839	0.00%
2022/01/07	1.2	75.92	5	76.00	75.70	-3.8	19,874	-0.02%
2022/01/05	1	75.20	0	0.00	75.70	1	19,602	0.01%
2022/01/04	2	75.30	4	75.60	75.30	-2	19,658	-0.01%
2022/01/03	9	75.28	10	76.20	75.30	-1	19,625	-0.01%
2021/12/30	2	76.40	1	76.40	76.30	1	19,745	0.01%
2021/12/29	0.5	76.25	5.7	76.53	76.60	-5.2	19,899	-0.03%
2021/12/28	1.3	75.55	1	75.60	75.90	0.3	19,971	0.00%
2021/12/27	0	0.00	7.1	75.36	75.20	-7.1	20,035	-0.04%
2021/12/24	0.2	75.30	1	75.30	75.20	-0.8	20,450	0.00%
2021/12/23	10	74.60	6	74.63	74.80	4	20,499	0.02%
2021/12/22	17	74.48	1	74.40	74.40	16	20,660	0.08%
2021/12/21	0.2	74.90	5	75.00	74.80	-4.8	20,663	-0.02%
2021/12/20	16	74.21	0	0.00	74.10	16	20,665	0.08%
2021/12/17	7	74.89	5	74.80	74.30	2	20,632	0.01%
2021/12/15	3	74.60	0	0.00	74.60	3	19,813	0.02%
2021/12/14	28.5	74.92	5	74.90	74.90	23.5	20,293	0.12%
2021/12/13	6	76.28	5.4	76.77	75.70	0.6	20,323	0.00%
2021/12/10	6.1	76.08	21	75.90	75.90	-15	20,383	-0.07%
2021/12/09	1	75.70	8	75.85	76.00	-7	20,596	-0.03%
2021/12/08	1	75.10	6.2	75.87	76.00	-5.2	21,110	-0.02%
2021/12/07	17	74.85	4	74.73	75.30	13	20,922	0.06%
2021/12/06	4	73.73	0	0.00	74.10	4	20,895	0.02%
2021/12/03	12	74.02	0	0.00	73.90	12	21,114	0.06%
2021/12/02	47.3	73.71	0	0.00	73.70	47.3	21,136	0.22%
2021/12/01	2.2	73.82	2	73.85	74.10	0.2	21,743	0.00%
2021/11/30	30.1	73.57	0	0.00	73.10	30.1	22,098	0.14%
2021/11/29	19	73.59	6	73.50	73.50	13	21,815	0.06%
2021/11/26	9	74.52	10	74.80	74.20	-1	21,766	0.00%
2021/11/25	1.2	74.25	0	0.00	74.30	1.2	21,798	0.01%
2021/11/24	0.1	74.80	0	0.00	74.40	0.1	22,013	0.00%
2021/11/23	5.2	74.50	0.1	74.70	74.30	5.1	22,200	0.02%
2021/11/22	11	74.22	10	74.60	74.40	1	22,115	0.00%
2021/11/19	13	75.39	1	75.40	74.80	12	22,104	0.05%
2021/11/18	8	76.54	5.9	76.51	76.40	2.1	22,093	0.01%
2021/11/17	1.4	74.92	49.3	75.40	76.10	-47.9	22,097	-0.22%
2021/11/16	1	73.50	0	0.00	74.00	1	21,727	0.00%
2021/11/15	12.2	74.14	4	74.18	74.00	8.2	21,793	0.04%
2021/11/12	2	73.25	0	0.00	73.30	2	21,758	0.01%
2021/11/11	16	73.09	1	72.90	73.00	15	21,928	0.07%
2021/11/10	2	73.20	0	0.00	73.00	2	22,005	0.01%
2021/11/08	1	72.50	1	72.90	73.60	0	22,005	0.00%
2021/11/05	3.1	72.40	0	0.00	72.50	3.1	22,472	0.01%
2021/11/04	5.6	72.54	0	0.00	72.50	5.6	22,426	0.02%
2021/11/03	2	72.65	1.1	72.70	72.70	0.9	22,518	0.00%
2021/11/02	1.4	73.11	2.5	73.13	72.60	-1.1	22,465	0.00%
2021/11/01	6.1	73.54	4	73.23	73.10	2.1	22,134	0.01%
2021/10/29	5.4	73.56	5.2	73.48	73.60	0.2	21,917	0.00%
2021/10/28	2	74.55	0	0.00	74.50	2	21,354	0.01%
2021/10/27	1	74.60	1	75.00	75.00	0	21,533	0.00%
2021/10/26	0.1	75.40	0	0.00	75.50	0.1	21,825	0.00%
2021/10/25	0	0.00	1	74.60	74.80	-1	21,970	0.00%
2021/10/22	6	74.08	0	0.00	74.10	6	22,412	0.03%
2021/10/21	0	0.00	2	74.65	74.80	-2	22,994	-0.01%
2021/10/20	31	74.59	2.2	74.41	74.30	28.8	23,928	0.12%
2021/10/19	2.1	75.29	0	0.00	74.80	2.1	24,513	0.01%
2021/10/15	1.2	75.40	3	75.20	75.10	-1.8	25,417	-0.01%
2021/10/14	1.1	74.27	3	75.03	74.40	-1.9	25,773	-0.01%
2021/10/13	4	74.35	3	74.80	74.50	1	26,599	0.00%
2021/10/12	1	73.70	0	0.00	74.80	1	27,409	0.00%
2021/10/08	0	0.00	10.2	75.70	75.30	-10.2	27,716	-0.04%
2021/10/07	1	75.40	12	75.59	75.50	-11	28,192	-0.04%
2021/10/06	1.2	74.18	3	74.67	74.70	-1.8	28,474	-0.01%
2021/10/05	7.1	73.43	2	73.35	73.80	5.1	29,237	0.02%
2021/10/04	13.2	74.50	0.2	75.45	74.40	13	29,236	0.04%
2021/10/01	3.1	75.39	0	0.00	75.40	3.1	29,267	0.01%
2021/09/29	2	76.60	1	77.10	76.70	1	28,935	0.00%
2021/09/28	1	76.90	0	0.00	77.50	1	28,835	0.00%
2021/09/27	0	0.00	0.4	78.03	77.70	-0.4	28,897	0.00%
2021/09/24	0.1	77.80	0	0.00	77.50	0.1	28,910	0.00%
2021/09/23	3	77.50	0.1	77.90	77.40	2.9	29,021	0.01%
2021/09/22	7.1	76.60	5	77.02	77.10	2.1	29,044	0.01%
2021/09/17	22.1	79.52	0	0.00	78.80	22.1	28,590	0.08%
2021/09/16	0	0.00	1	80.60	80.70	-1	28,189	0.00%
2021/09/15	2	80.75	2	80.30	81.40	0	28,051	0.00%
2021/09/14	15	81.13	8	81.63	80.80	7	27,943	0.03%
2021/09/13	3	79.43	27	80.63	81.40	-24	27,843	-0.09%
2021/09/10	1	77.60	0	0.00	77.60	1	27,755	0.00%
2021/09/09	7	76.29	3	77.40	77.40	4	28,035	0.01%
2021/09/08	14	77.04	0	0.00	77.40	14	27,917	0.05%
2021/09/07	1	77.20	1	78.00	78.10	0	27,716	0.00%
2021/09/06	35.1	77.49	1	78.90	77.20	34.1	27,656	0.12%
2021/09/03	0	0.00	6	84.63	84.80	-6	27,059	-0.02%
2021/09/02	13.2	82.59	0	0.00	82.70	13.2	26,702	0.05%
2021/09/01	16	84.50	20	84.80	84.20	-4	26,371	-0.02%
2021/08/31	6	84.38	14	84.26	85.00	-8	26,181	-0.03%
2021/08/30	11	84.45	11	84.10	84.80	0	25,889	0.00%
2021/08/27	138	82.60	19	82.81	83.50	119	25,694	0.46%	大買/鉅額交易
2021/08/26	1	80.50	0.2	81.00	81.30	0.8	25,664	0.00%
2021/08/25	2	80.55	26	80.72	80.80	-24	25,798	-0.09%
2021/08/24	11	80.30	23.4	79.70	80.40	-12.4	25,725	-0.05%
2021/08/23	1.2	78.72	3	78.93	79.00	-1.8	25,584	-0.01%
2021/08/18	3	78.00	2	77.90	78.00	1	25,902	0.00%
2021/08/17	0.2	77.70	12	77.55	78.20	-11.8	26,016	-0.05%
2021/08/16	2	76.90	0	0.00	76.50	2	25,957	0.01%
2021/08/13	1	78.10	0.6	78.40	78.10	0.4	26,571	0.00%
2021/08/12	0	0.00	5	78.70	78.80	-5	26,794	-0.02%
2021/08/11	19.3	78.07	25	78.84	79.20	-5.7	27,129	-0.02%
2021/08/10	0.3	76.40	0	0.00	76.00	0.3	27,455	0.00%
2021/08/06	1.1	76.37	1	75.80	76.00	0.1	28,733	0.00%
2021/08/05	0.1	76.30	11	76.12	76.30	-11	29,698	-0.04%
2021/08/04	22	76.13	0	0.00	76.30	22	31,868	0.07%
2021/08/02	0	0.00	1	75.90	76.50	-1	34,382	0.00%
2021/07/30	3	74.83	1	75.00	75.00	2	34,549	0.01%
2021/07/29	1	75.50	11	75.67	75.80	-10	34,671	-0.03%
2021/07/28	13	74.45	12	74.93	75.60	1	35,189	0.00%
2021/07/27	17.4	77.20	1	77.60	76.40	16.4	35,754	0.05%
2021/07/26	29	79.39	3.2	81.21	78.50	25.9	36,651	0.07%
2021/07/23	24	84.28	7.4	84.56	85.00	16.7	35,783	0.05%
2021/07/22	1	82.90	5	82.97	84.10	-4	35,413	-0.01%
2021/07/21	4	81.62	6	81.80	81.80	-2	35,067	-0.01%
2021/07/20	2	81.45	0.1	81.80	81.50	1.9	35,157	0.01%
2021/07/19	5	83.08	12.1	83.13	83.00	-7.1	34,832	-0.02%
2021/07/16	2	81.51	27.2	81.97	82.90	-25.2	34,503	-0.07%
2021/07/15	3.2	79.58	12	78.96	79.50	-8.8	33,951	-0.03%
2021/07/14	5	78.12	5	77.68	78.10	0	33,901	0.00%
2021/07/13	1	76.10	9.2	76.76	76.20	-8.2	33,916	-0.02%
2021/07/12	18.3	76.88	33	77.28	76.10	-14.8	33,786	-0.04%
2021/07/08	0.2	74.60	0.6	74.80	74.80	-0.4	33,692	0.00%
2021/07/07	0	0.00	2	73.85	74.00	-2	33,896	-0.01%
2021/07/06	5	73.80	2	73.90	73.70	3	34,220	0.01%
2021/07/05	0.2	73.80	5	73.70	73.90	-4.8	34,315	-0.01%
2021/07/02	1	73.40	0	0.00	72.90	1	34,431	0.00%
2021/06/30	20.3	73.80	4	73.70	73.90	16.3	34,764	0.05%
2021/06/28	0	0.00	2	73.00	73.20	-2	35,424	-0.01%
2021/06/25	0	0.00	2	73.00	72.90	-2	35,800	-0.01%
2021/06/23	1	70.90	4	71.00	71.80	-3	36,140	-0.01%
2021/06/22	0	70.80	2	70.90	70.70	-2	36,335	-0.01%
2021/06/21	7.5	69.99	0	0.00	70.00	7.5	36,352	0.02%
2021/06/18	13	71.77	0	0.00	71.30	13	36,089	0.04%
2021/06/17	3	72.10	0	0.00	72.30	3	35,879	0.01%
2021/06/16	6	72.95	0	0.00	72.60	6	36,428	0.02%
2021/06/15	6	73.02	0.1	73.30	73.00	5.9	36,476	0.02%
2021/06/11	0.2	73.80	11	74.29	73.80	-10.8	36,693	-0.03%
2021/06/10	0	0.00	0.1	73.40	73.80	-0.1	36,729	0.00%
2021/06/09	2	73.20	1	73.00	72.90	1	37,125	0.00%
2021/06/07	10	72.10	1.1	73.08	73.20	8.9	38,854	0.02%
2021/06/04	0	72.70	1	72.70	72.90	-1	39,203	0.00%
2021/06/03	2.1	73.60	0	0.00	73.60	2.1	39,914	0.01%
2021/06/02	11	74.39	13.1	74.52	74.50	-2.1	40,087	-0.01%
2021/06/01	0	0.00	2	72.65	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	6	72.52	72.30	-6	40,115	-0.01%
2021/05/28	2	71.95	1.7	71.99	72.00	0.3	40,194	0.00%
2021/05/27	1	70.30	0	0.00	71.60	1	40,267	0.00%
2021/05/26	1	71.20	19	71.46	71.60	-18	40,456	-0.04%
2021/05/25	1.1	72.09	2	71.70	71.90	-0.9	41,177	0.00%
2021/05/24	2	71.40	3	72.00	72.00	-1	41,309	0.00%
2021/05/21	7	72.74	4.2	73.44	72.00	2.8	41,400	0.01%
2021/05/20	4.2	69.96	2	70.60	70.20	2.2	40,820	0.01%
2021/05/19	15	70.65	6	71.17	70.60	9	40,702	0.02%
2021/05/18	5	70.48	32	70.35	71.40	-27	40,660	-0.07%
2021/05/17	36.1	66.33	31.2	67.51	65.60	4.9	40,601	0.01%
2021/05/14	4.5	69.64	0.6	69.60	69.60	3.9	39,774	0.01%
2021/05/13	71.6	68.80	36	69.67	68.60	35.6	39,246	0.09%
2021/05/12	42	68.87	15	70.70	70.00	27	38,421	0.07%
2021/05/11	22.2	75.81	18.5	75.45	74.80	3.7	36,694	0.01%
2021/05/10	7.4	74.75	35.1	73.53	76.60	-27.7	35,260	-0.08%
2021/05/07	5	70.70	19	70.41	70.80	-14	34,384	-0.04%
2021/05/06	26	69.36	31	70.18	69.60	-5	34,193	-0.01%
2021/05/05	14.1	69.78	26	68.75	69.50	-11.9	33,736	-0.04%
2021/05/04	39	67.45	3.4	67.42	67.40	35.7	33,156	0.11%
2021/05/03	13	69.47	34	70.36	68.80	-21	32,463	-0.06%
2021/04/29	3	64.33	2.1	64.51	64.20	0.9	31,048	0.00%
2021/04/28	3	65.23	3	65.33	65.10	0	30,854	0.00%
2021/04/27	0	0.00	6	64.30	64.90	-6	30,724	-0.02%
2021/04/26	0.2	62.90	4	63.73	64.10	-3.8	30,536	-0.01%
2021/04/22	3	61.30	13	61.36	61.10	-10	30,326	-0.03%
2021/04/21	0	0.00	2	60.95	61.40	-2	30,017	-0.01%
2021/04/20	21	61.93	8	61.51	61.80	13	30,043	0.04%
2021/04/19	1.1	60.86	16	60.86	61.80	-14.9	30,178	-0.05%
2021/04/16	3.1	59.43	3.1	59.60	60.00	0	30,110	0.00%
2021/04/15	0.5	58.30	17	58.59	60.00	-16.5	30,284	-0.05%
2021/04/14	1	57.10	5	57.00	57.10	-4	29,598	-0.01%
2021/04/13	22.1	58.14	8	58.60	57.80	14.1	29,559	0.05%
2021/04/12	13.3	57.60	50.6	57.41	58.00	-37.3	29,197	-0.13%
2021/04/09	60	56.44	0.2	56.40	56.40	59.8	28,971	0.21%
2021/04/08	2	57.00	3	57.00	56.90	-1	28,985	0.00%
2021/04/07	3	57.00	15	57.07	57.50	-12	29,180	-0.04%
2021/04/06	3	58.07	26.2	57.58	57.30	-23.2	28,913	-0.08%
2021/04/01	8	57.79	12	57.68	57.80	-4	28,624	-0.01%
2021/03/31	0.5	57.30	4	56.90	56.80	-3.5	28,086	-0.01%
2021/03/30	6	55.95	2	56.85	56.80	4	27,757	0.01%
2021/03/29	6	55.80	150.3	55.80	55.90	-144.3	27,361	-0.53%	大賣/鉅額交易
2021/03/26	151	56.06	22	55.89	55.50	129	27,328	0.47%	大買/鉅額交易
2021/03/25	2	55.15	6	54.98	55.30	-4	27,357	-0.01%
2021/03/24	0	0.00	2	54.30	54.40	-2	27,212	-0.01%
2021/03/23	4	54.55	18	54.60	54.50	-14	27,030	-0.05%
2021/03/22	6	53.70	72.7	53.34	53.90	-66.7	26,920	-0.25%
2021/03/19	3.1	53.48	23.5	53.66	53.70	-20.4	27,234	-0.07%
2021/03/18	1	55.20	27.7	54.50	54.40	-26.7	26,995	-0.10%
2021/03/17	29	54.71	1	54.92	54.50	28	27,457	0.10%
2021/03/16	50	55.50	2	55.35	55.40	48	27,420	0.18%
2021/03/15	43	55.77	2	56.05	55.50	41	27,388	0.15%
2021/03/12	19	54.95	1	54.70	54.90	18	27,099	0.07%
2021/03/11	14.2	55.48	133.3	55.65	55.40	-119.1	26,922	-0.44%	大賣/鉅額交易
2021/03/10	114.7	53.52	17	53.59	54.00	97.7	25,773	0.38%	大買/
2021/03/09	59.3	53.61	15	53.60	53.70	44.3	25,454	0.17%
2021/03/08	102	51.81	171	51.86	52.10	-69	24,877	-0.28%	大買/大賣/
2021/03/05	50	50.70	1	50.50	50.80	49	24,534	0.20%
2021/03/04	0	0.00	120	50.90	50.60	-120	25,238	-0.48%	大賣/鉅額交易
2021/03/03	16	50.71	12	50.95	51.00	4	25,089	0.02%
2021/03/02	123.5	50.79	3	50.93	50.10	120.5	24,982	0.48%	大買/鉅額交易
2021/02/26	37.7	50.81	143.4	50.79	49.90	-105.7	24,694	-0.43%	大賣/鉅額交易
2021/02/25	11	51.35	13	51.39	51.70	-2	23,847	-0.01%
2021/02/24	0	0.00	19	50.06	50.00	-19	23,128	-0.08%
2021/02/23	0.5	49.80	6.2	49.53	49.75	-5.7	22,937	-0.02%
2021/02/22	0	0.00	1	49.50	48.95	-1	22,702	0.00%
2021/02/19	1	49.40	0	0.00	49.10	1	22,644	0.00%
2021/02/18	1	49.35	8	49.71	49.20	-7	22,724	-0.03%
2021/02/17	1.5	48.77	20.2	48.95	48.90	-18.7	22,516	-0.08%
2021/02/05	5	47.08	5	46.95	46.90	0	21,815	0.00%
2021/02/04	0	47.10	0	0.00	47.10	0	22,053	0.00%
2021/02/03	80	47.23	0	0.00	47.60	80	22,835	0.35%
2021/02/02	60.5	47.25	1	47.35	47.25	59.5	22,979	0.26%
2021/02/01	20	45.95	20	45.90	45.95	0	22,665	0.00%
2021/01/29	2.1	45.85	0	0.00	45.55	2.1	22,644	0.01%
2021/01/28	0	0.00	2	46.03	46.20	-2	22,410	-0.01%
2021/01/27	0	0.00	1	47.00	46.80	-1	22,191	0.00%
2021/01/26	2	46.60	0	0.00	46.50	2	22,119	0.01%
2021/01/25	15	46.95	2	47.43	47.40	13	21,928	0.06%
2021/01/22	0	0.00	1	46.40	46.25	-1	21,726	0.00%
2021/01/21	6.1	46.46	1	46.30	46.20	5.1	21,634	0.02%
2021/01/20	1	46.40	0	0.00	46.20	1	21,583	0.00%
2021/01/19	1.5	47.32	2	47.25	47.25	-0.5	21,378	0.00%
2021/01/18	2	46.78	0	0.00	46.95	2	21,305	0.01%
2021/01/15	2	48.00	0	0.00	47.60	2	21,046	0.01%
2021/01/14	4	48.16	2	48.10	48.45	2	20,910	0.01%
2021/01/13	2	48.25	1.2	48.20	48.30	0.8	20,703	0.00%
2021/01/12	9	47.94	5	48.26	47.75	4	20,349	0.02%
2021/01/11	6.2	47.34	4	48.20	47.40	2.2	19,832	0.01%
2021/01/08	3	46.48	8	47.43	47.45	-5	19,420	-0.03%
2021/01/07	0.5	46.05	4	46.15	46.20	-3.5	18,928	-0.02%
2021/01/06	6	45.81	1	45.70	45.60	5	18,827	0.03%
2021/01/05	0	0.00	1	46.00	46.35	-1	18,643	-0.01%
2021/01/04	5	46.25	0	0.00	46.25	5	18,599	0.03%
2020/12/31	1	46.50	0	0.00	46.75	1	18,506	0.01%
2020/12/30	6	46.12	17	46.96	46.90	-11	18,315	-0.06%
2020/12/28	10	45.40	0	0.00	45.55	10	18,096	0.06%
2020/12/25	1	45.60	2	45.60	45.50	-1	18,122	-0.01%
2020/12/24	1	44.90	7	45.60	45.55	-6	18,141	-0.03%
2020/12/23	5	44.85	4	44.65	44.80	1	17,948	0.01%
2020/12/22	1	45.10	0	0.00	44.90	1	17,960	0.01%
2020/12/21	11	45.43	0	0.00	45.50	11	18,211	0.06%
2020/12/17	0	0.00	5	46.28	46.20	-5	17,979	-0.03%
2020/12/16	2	46.15	1	46.30	46.35	1	18,050	0.01%
2020/12/15	11	45.95	0	0.00	45.85	11	18,040	0.06%
2020/12/14	1.5	47.20	0	0.00	47.30	1.5	17,640	0.01%
2020/12/11	11	46.94	4	47.13	47.20	7	17,326	0.04%
2020/12/10	0	0.00	7	45.78	45.65	-7	16,697	-0.04%
2020/12/08	1	45.15	5	45.40	45.40	-4	16,584	-0.02%
2020/12/07	1	45.55	1	45.55	45.60	0	16,494	0.00%
2020/12/04	3	44.72	0	0.00	45.15	3	16,320	0.02%
2020/12/02	2	44.60	0	0.00	44.55	2	15,890	0.01%
2020/11/30	1	44.70	0	0.00	44.30	1	15,570	0.01%
2020/11/27	0	0.00	1	45.40	45.65	-1	14,834	-0.01%
2020/11/25	0	0.00	1	45.30	45.15	-1	14,672	-0.01%
2020/11/23	0	0.00	1	45.15	45.50	-1	14,581	-0.01%
2020/11/19	0	0.00	0	45.35	45.25	0	14,975	0.00%
2020/11/18	0	0.00	1	45.50	45.50	-1	14,881	-0.01%
2020/11/17	2	45.50	12.5	45.61	45.55	-10.5	14,877	-0.07%
2020/11/16	0	0.00	2	45.80	45.55	-2	14,813	-0.01%
2020/11/13	0	0.00	3	45.42	45.30	-3	14,784	-0.02%
2020/11/12	1	45.20	3	44.93	45.20	-2	14,647	-0.01%
2020/11/11	2	44.90	6.2	44.94	45.55	-4.2	14,376	-0.03%
2020/11/10	0.8	43.40	9	43.48	43.60	-8.2	13,554	-0.06%
2020/11/09	0	0.00	0.1	42.50	42.70	-0.1	13,328	0.00%
2020/11/06	3	41.70	9	41.81	41.95	-6	13,253	-0.05%
2020/11/05	1	41.70	1	41.75	41.65	0	13,504	0.00%
2020/11/04	0	0.00	0.1	41.60	41.65	-0.1	13,527	0.00%
2020/10/21	1	41.45	0	0.00	41.40	1	13,621	0.01%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/25	5	41.00	0	0.00	40.80	5	13,727	0.04%
2020/09/24	13	40.78	0	0.00	40.60	13	13,700	0.09%
2020/09/22	5	41.85	0	0.00	41.90	5	13,140	0.04%
2020/09/21	4	42.60	0	0.00	42.40	4	13,295	0.03%
2020/09/15	0	0.00	2	43.70	43.75	-2	13,018	-0.02%
2020/09/14	0	0.00	3	43.35	43.65	-3	13,087	-0.02%
2020/09/11	0	0.00	6	43.36	43.45	-6	13,010	-0.05%
2020/09/10	0	0.00	10	43.10	43.05	-10	12,965	-0.08%
2020/09/09	5	41.85	0	0.00	42.25	5	12,854	0.04%
2020/09/07	0	0.00	4	42.50	42.45	-4	12,905	-0.03%
2020/09/04	0	0.00	6	42.30	42.45	-6	13,169	-0.05%
2020/09/03	10	42.85	0	0.00	42.75	10	13,311	0.08%
2020/09/02	3	42.15	0	0.00	42.20	3	13,346	0.02%
2020/08/27	0	0.00	5	43.25	43.10	-5	13,266	-0.04%
2020/08/25	0	0.00	4	43.59	43.40	-4	13,156	-0.03%
2020/08/21	2	41.40	0	0.00	41.80	2	12,897	0.02%
2020/08/20	5.1	41.40	2	41.48	41.40	3.1	12,766	0.02%
2020/08/19	2	43.05	2	43.15	42.75	0	12,709	0.00%
2020/08/18	9	42.50	0	0.00	42.55	9	12,493	0.07%
2020/08/13	5	42.00	0	0.00	42.00	5	12,658	0.04%
2020/08/11	2	42.03	1	41.90	41.75	1	12,660	0.01%
2020/08/10	0	0.00	1	41.55	41.75	-1	12,546	-0.01%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	0	0.00	6	42.13	42.20	-6	12,463	-0.05%
2020/07/24	1	42.45	0	0.00	42.00	1	12,880	0.01%
2020/07/23	1	42.65	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	1	42.85	43.10	-1	12,889	-0.01%
2020/07/21	1	42.70	0.5	42.50	42.50	0.5	12,846	0.00%
2020/07/17	2	42.88	0	0.00	42.80	2	12,866	0.02%
2020/07/15	0	0.00	1	42.85	42.80	-1	13,046	-0.01%
2020/07/14	0	0.00	73	42.70	42.70	-73	13,170	-0.55%
2020/07/08	1	43.30	5	43.15	43.10	-4	13,617	-0.03%
2020/07/07	0	0.00	2	43.15	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	1	43.10	43.30	-1	13,742	-0.01%
2020/07/01	2	41.98	0	42.35	42.30	2	14,311	0.01%
2020/06/30	0	0.00	1	44.00	43.90	-1	14,307	-0.01%
2020/06/29	0	0.00	3	43.58	43.80	-3	14,241	-0.02%
2020/06/23	0	0.00	1	43.95	44.00	-1	14,476	-0.01%
2020/06/22	0	0.00	4	43.55	43.60	-4	14,552	-0.03%
2020/06/17	5	44.30	4	44.11	44.30	1	15,019	0.01%
2020/06/16	1	44.20	0	0.00	44.10	1	15,493	0.01%
2020/06/15	1	43.30	1	43.20	43.10	0	16,095	0.00%
2020/06/12	1	43.10	5	42.80	43.25	-4	16,407	-0.02%
2020/06/11	2	44.43	4	43.79	43.60	-2	16,848	-0.01%
2020/06/10	2	44.45	12	44.67	44.60	-10	17,044	-0.06%
2020/06/09	1	44.05	7	44.02	44.00	-6	17,833	-0.03%
2020/06/04	0	0.00	1	43.50	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	1	43.40	43.55	-1	18,973	-0.01%
2020/06/01	1	42.50	1	42.70	42.50	0	18,967	0.00%
2020/05/29	1	41.65	0	0.00	42.40	1	18,961	0.01%
2020/05/26	0	0.00	4	42.58	42.45	-4	18,940	-0.02%
2020/05/25	0	0.00	12	41.55	41.70	-12	18,867	-0.06%
2020/05/22	2	41.85	2	41.83	41.70	0	18,881	0.00%
2020/05/21	0	0.00	1	42.25	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	5	42.30	42.25	-5	18,801	-0.03%
2020/05/19	1	42.00	1	41.70	42.00	0	18,690	0.00%
2020/05/15	1	41.05	0	0.00	41.15	1	18,430	0.01%
2020/05/12	1	40.90	0	0.00	41.20	1	18,167	0.01%
2020/05/05	1	40.80	0	0.00	40.65	1	18,380	0.01%
2020/05/04	7	40.70	0	0.00	40.75	7	18,411	0.04%
2020/04/30	1	42.30	0	0.00	42.30	1	18,225	0.01%
2020/04/29	4	41.20	1	41.00	41.05	3	18,188	0.02%
2020/04/28	0	0.00	2	40.23	40.30	-2	18,182	-0.01%
2020/04/27	1	40.00	0	0.00	40.10	1	18,723	0.01%
2020/04/24	6	39.43	0	0.00	39.20	6	18,683	0.03%
2020/04/22	5	38.65	0	0.00	39.45	5	18,721	0.03%
2020/04/21	2	39.55	0	0.00	39.00	2	18,670	0.01%
2020/04/20	2	40.40	0	0.00	40.10	2	18,566	0.01%
2020/04/17	0	0.00	1	40.60	40.60	-1	18,610	-0.01%
2020/04/14	2	40.50	0	0.00	40.65	2	18,190	0.01%
2020/04/13	1	39.70	1	39.40	39.50	0	18,003	0.00%
2020/04/10	1	38.85	1	38.60	39.20	0	17,881	0.00%
2020/04/07	1	37.30	0	0.00	37.25	1	17,403	0.01%
2020/04/01	1	37.25	0	0.00	37.40	1	16,908	0.01%
2020/03/30	2	37.75	0	0.00	37.90	2	16,494	0.01%
2020/03/27	1	38.35	21	38.00	38.30	-20	16,359	-0.12%
2020/03/26	4	37.08	0	0.00	37.30	4	16,114	0.02%
2020/03/24	2	36.38	1	37.00	36.25	1	15,922	0.01%
2020/03/23	0	0.00	1	36.25	36.00	-1	15,817	-0.01%
2020/03/20	0	0.00	1	36.85	37.50	-1	15,842	-0.01%
2020/03/19	26	35.51	0	0.00	34.85	26	15,428	0.17%
2020/03/18	2	36.98	0	0.00	36.85	2	15,332	0.01%
2020/03/17	1	37.05	1	37.50	37.35	0	15,127	0.00%
2020/03/16	10	39.75	1	39.05	38.05	9	14,810	0.06%
2020/03/13	9	38.14	0	0.00	39.65	9	14,425	0.06%
2020/03/12	4.1	41.28	0	0.00	40.50	4.1	13,472	0.03%
2020/03/10	2	42.40	1	42.60	42.35	1	13,022	0.01%
2020/03/09	17	42.49	0	0.00	42.35	17	12,848	0.13%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/03/05	1	44.95	0	0.00	45.15	1	12,347	0.01%
2020/03/03	3	44.20	0	0.00	44.15	3	12,548	0.02%
2020/03/02	3	43.92	0	0.00	43.95	3	12,678	0.02%
2020/02/26	10	44.71	0	0.00	44.70	10	13,411	0.07%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/20	10	46.35	0	0.00	46.10	10	13,321	0.08%
2020/02/19	10	46.15	0	0.00	46.35	10	13,295	0.08%
2020/02/14	0	0.00	2	46.00	46.15	-2	13,329	-0.02%
2020/02/03	0	0.00	2.1	44.02	44.15	-2.1	13,979	-0.02%
2020/01/31	2	45.05	0	0.00	45.05	2	13,806	0.01%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/15	2	46.65	10	46.80	46.80	-8	12,907	-0.06%
2020/01/14	0	0.00	4	46.85	47.00	-4	12,838	-0.03%
2020/01/13	0	0.00	1	46.75	46.80	-1	12,734	-0.01%
2020/01/10	1	46.35	2	46.28	46.40	-1	12,676	-0.01%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0	0.00	18	46.45	46.30	-18	12,548	-0.14%
2020/01/03	0	0.00	50	46.80	46.75	-50	12,558	-0.40%
2019/12/27	0.5	46.65	1	46.65	46.75	-0.5	12,512	0.00%
2019/12/26	2	46.45	0	0.00	46.50	2	12,435	0.02%
2019/12/18	10	46.55	1	46.60	46.75	9	12,459	0.07%
2019/12/16	0	0.00	6	46.55	46.60	-6	12,268	-0.05%
2019/12/13	5	47.10	4	46.96	47.15	1	12,136	0.01%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	2	45.95	45.95	-2	11,598	-0.02%
2019/12/09	0.9	45.35	0	0.00	45.45	0.9	11,404	0.01%
2019/12/06	0	0.00	1	45.35	45.45	-1	11,572	-0.01%
2019/12/05	0	0.00	60	45.40	45.50	-60	11,663	-0.51%
2019/12/03	0	0.00	1	44.75	44.90	-1	11,512	-0.01%
2019/11/29	5	45.05	0	0.00	44.80	5	11,431	0.04%
2019/11/28	1	45.35	2	45.60	45.40	-1	11,208	-0.01%
2019/11/27	0	0.00	3	46.10	45.85	-3	11,107	-0.03%
2019/11/26	0	0.00	5	46.30	46.00	-5	10,945	-0.05%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	0	0.00	20	45.45	45.55	-20	9,880	-0.20%
2019/11/18	11	45.30	0	0.00	45.60	11	9,831	0.11%
2019/11/14	0	0.00	1	45.15	45.10	-1	9,986	-0.01%
2019/11/12	0	0.00	1	45.75	45.55	-1	10,259	-0.01%
2019/11/07	62	45.52	2	45.83	45.50	60	10,148	0.59%
2019/11/06	3	45.72	22	45.73	45.85	-19	9,873	-0.19%
2019/11/01	0	0.00	3	44.48	44.55	-3	9,445	-0.03%
2019/10/28	0	0.00	2	45.20	45.30	-2	9,503	-0.02%
2019/10/25	0	45.40	0	0.00	45.50	0	9,528	0.00%
2019/10/17	0	0.00	2	45.25	45.30	-2	9,504	-0.02%
2019/10/16	1	45.10	7	45.15	45.25	-6	9,499	-0.06%
2019/10/09	1	44.35	0	0.00	43.90	1	9,473	0.01%
2019/10/03	11	44.09	0	0.00	44.10	11	9,476	0.12%
2019/10/01	0	0.00	8	44.86	45.00	-8	9,586	-0.08%
2019/09/27	2	44.70	2	44.63	44.55	0	9,708	0.00%
2019/09/24	0	0.00	2	44.75	45.00	-2	10,405	-0.02%
2019/09/20	0	0.00	2	45.10	45.15	-2	10,806	-0.02%
2019/09/17	0	0.00	1	45.30	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	11	45.23	45.30	-11	10,762	-0.10%
2019/09/12	0	0.00	6	45.06	45.00	-6	10,726	-0.06%
2019/09/11	0	0.00	1	44.95	44.95	-1	10,826	-0.01%
2019/09/10	3	44.88	0	0.00	44.90	3	10,813	0.03%
2019/09/09	0	0.00	7	44.42	44.55	-7	10,670	-0.07%
2019/09/06	8	43.97	1	44.05	44.00	7	10,567	0.07%
2019/09/05	0	0.00	1	43.90	43.95	-1	10,660	-0.01%
2019/08/29	0	0.00	1	43.50	43.15	-1	10,797	-0.01%
2019/08/26	0	0.00	2	42.90	43.00	-2	10,789	-0.02%
2019/08/22	0	0.00	1	43.30	43.10	-1	10,813	-0.01%
2019/08/19	0	0.00	2	43.40	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	11	42.87	43.15	-11	11,048	-0.10%
2019/08/15	4	41.81	0	0.00	41.90	4	10,942	0.04%
2019/08/13	22	42.37	0	0.00	42.30	22	11,116	0.20%
2019/08/12	1	42.20	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.85	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.75	5	41.81	41.65	-4	11,618	-0.03%
2019/08/06	2	41.70	0	0.00	41.70	2	11,901	0.02%
2019/08/02	6	42.39	1	42.40	42.35	5	11,942	0.04%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/24	0	0.00	2	43.55	43.45	-2	12,543	-0.02%
2019/07/22	1	43.60	0	0.00	43.60	1	12,563	0.01%
2019/07/15	0	0.00	4.2	43.85	43.85	-4.2	12,428	-0.03%
2019/07/12	3	43.95	0	0.00	43.95	3	12,723	0.02%
2019/07/11	0	0.00	13	44.20	44.20	-13	12,840	-0.10%
2019/07/10	12	44.40	0	0.00	44.30	12	13,018	0.09%
2019/07/09	1	44.10	0	0.00	44.05	1	13,055	0.01%
2019/07/08	0	0.00	12	44.10	44.20	-12	13,061	-0.09%
2019/07/05	0	0.00	4	44.38	44.30	-4	13,178	-0.03%
2019/07/04	1	44.45	11	44.65	44.35	-10	13,236	-0.08%
2019/07/03	6	46.07	0	0.00	46.10	6	13,177	0.05%
2019/07/02	2	46.10	1	46.35	46.25	1	13,031	0.01%
2019/07/01	7	46.16	0	0.00	46.25	7	12,781	0.05%
2019/06/28	0	0.00	3	45.95	45.85	-3	12,611	-0.02%
2019/06/27	0	0.00	30.3	45.85	45.80	-30.3	12,572	-0.24%
2019/06/26	0	0.00	2	45.35	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	10	44.90	44.90	-10	12,607	-0.08%
2019/06/21	3	44.63	0	0.00	44.45	3	12,633	0.02%
2019/06/19	0	0.00	8	44.70	44.80	-8	12,755	-0.06%
2019/06/18	5	44.50	0	0.00	44.50	5	12,656	0.04%
2019/06/13	13	43.48	0	0.00	43.65	13	13,170	0.10%
2019/06/12	12	44.05	0	0.00	44.35	12	13,250	0.09%
2019/06/11	1	44.30	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	6	44.00	44.15	-6	13,370	-0.04%
2019/06/05	11	43.29	0	0.00	43.10	11	13,478	0.08%
2019/06/03	2	43.10	0	0.00	43.65	2	13,451	0.01%
2019/05/30	1	42.70	0	0.00	42.60	1	13,379	0.01%
2019/05/24	5.1	42.10	0	0.00	42.00	5.1	13,806	0.04%
2019/05/21	3	42.92	10	43.05	43.05	-7	13,864	-0.05%
2019/05/20	1	42.00	0	0.00	41.90	1	13,733	0.01%
2019/05/17	1	42.10	0	0.00	41.90	1	13,636	0.01%
2019/05/16	13	42.42	0	0.00	42.00	13	13,498	0.10%
2019/05/13	3	43.90	0	0.00	43.80	3	13,270	0.02%
2019/05/10	20	44.60	0	0.00	44.60	20	13,345	0.15%
2019/05/08	1	45.10	5	45.09	45.05	-4	13,438	-0.03%
2019/05/06	1	45.55	0	0.00	45.60	1	13,686	0.01%
2019/04/29	3	45.70	0	0.00	45.70	3	13,422	0.02%
2019/04/22	2	45.20	0	0.00	45.25	2	14,494	0.01%
2019/04/18	1	44.80	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	4	45.20	0	0.00	45.30	4	14,477	0.03%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/11	2	45.75	1	46.00	45.55	1	14,325	0.01%
2019/04/10	2	45.50	10	45.50	45.50	-8	14,249	-0.06%
2019/04/08	1	45.45	10	45.53	45.35	-9	14,074	-0.06%
2019/04/03	3	46.05	0	0.00	46.00	3	13,801	0.02%
2019/04/02	0	0.00	3	45.93	46.00	-3	13,773	-0.02%
2019/04/01	1	46.00	0	0.00	45.60	1	13,728	0.01%
2019/03/29	1	45.80	0	0.00	46.00	1	13,562	0.01%
2019/03/28	0	0.00	23	44.97	45.10	-23	13,404	-0.17%
2019/03/26	5	45.65	0	0.00	45.50	5	13,224	0.04%
2019/03/25	7	45.72	2	45.65	45.55	5	13,349	0.04%
2019/03/22	14	46.58	0	0.00	46.40	14	13,166	0.11%
2019/03/21	0	0.00	1	46.85	46.90	-1	13,054	-0.01%
2019/03/20	1	46.85	0	0.00	47.15	1	13,050	0.01%
2019/03/19	2	46.83	3	46.67	46.95	-1	12,850	-0.01%
2019/03/18	2	45.90	0	0.00	46.00	2	12,664	0.02%
2019/03/14	2	45.25	0	0.00	45.25	2	12,452	0.02%
2019/03/12	0	0.00	1	45.15	45.00	-1	12,423	-0.01%
2019/03/11	1	44.60	0	0.00	44.50	1	12,436	0.01%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/06	3	45.12	0	0.00	45.15	3	12,732	0.02%
2019/03/04	0	0.00	5	45.10	45.15	-5	12,921	-0.04%
2019/02/27	8	45.56	0	0.00	45.50	8	12,758	0.06%
2019/02/26	16	45.40	0	0.00	45.45	16	12,558	0.13%
2019/02/25	2	45.20	3	45.18	45.30	-1	12,239	-0.01%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	0	0.00	10	45.10	45.10	-10	12,083	-0.08%
2019/02/20	2	45.05	1	45.05	45.05	1	12,003	0.01%
2019/02/15	2	44.53	0	0.00	44.40	2	11,767	0.02%
2019/02/14	1	44.50	0	0.00	44.50	1	11,660	0.01%
2019/02/12	2	44.33	0	0.00	44.30	2	11,447	0.02%
2019/01/30	3	44.57	0	0.00	44.55	3	11,181	0.03%
2019/01/29	4	44.73	0	0.00	44.75	4	11,121	0.04%
2019/01/28	1	44.55	0	0.00	44.60	1	10,954	0.01%
2019/01/25	3	44.03	0	0.00	44.00	3	10,827	0.03%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	4	44.30	0	0.00	44.25	4	10,710	0.04%
2019/01/18	3	44.07	0	0.00	44.15	3	10,904	0.03%
2019/01/17	5.3	43.91	8	44.04	44.05	-2.7	11,002	-0.02%
2019/01/16	12	44.14	1	44.10	44.00	11	10,922	0.10%
2019/01/15	1	44.70	26	44.65	44.60	-25	10,614	-0.24%
2019/01/14	10	45.15	0	0.00	45.00	10	10,342	0.10%
2019/01/11	10	45.85	0	0.00	45.95	10	10,140	0.10%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/28	0	0.00	1.1	46.65	47.05	-1.1	11,114	-0.01%
2018/12/24	10	46.70	0	0.00	46.85	10	11,927	0.08%
2018/12/22	10	47.05	0	0.00	47.05	10	12,082	0.08%
2018/12/20	28	47.10	0	0.00	47.05	28	12,555	0.22%
2018/12/19	10	47.05	0	0.00	47.30	10	12,580	0.08%
2018/12/14	21	47.55	0	0.00	47.45	21	13,129	0.16%
2018/12/12	0	0.00	10	47.60	47.55	-10	13,095	-0.08%
2018/12/11	4	47.26	0	0.00	47.25	4	13,061	0.03%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/07	4	47.94	0	0.00	48.00	4	12,947	0.03%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/04	2	48.75	0	0.00	48.75	2	12,872	0.02%
2018/11/30	5	48.60	5	48.85	48.80	0	12,724	0.00%
2018/11/29	1	48.70	0	0.00	48.60	1	12,537	0.01%
2018/11/28	11	48.95	0	0.00	48.85	11	12,400	0.09%
2018/11/27	1	49.35	0	0.00	49.10	1	12,281	0.01%
2018/11/26	0	0.00	10	49.90	49.90	-10	12,278	-0.08%
2018/11/22	1	50.40	0	0.00	50.80	1	12,229	0.01%
2018/11/21	2	50.30	0	0.00	50.70	2	12,268	0.02%
2018/11/19	0	0.00	21	51.40	51.50	-21	12,437	-0.17%
2018/11/16	0	0.00	2	51.00	51.10	-2	12,391	-0.02%
2018/11/14	0	0.00	10	51.00	51.20	-10	12,470	-0.08%
2018/11/13	0	0.00	6	50.55	51.00	-6	12,510	-0.05%
2018/11/09	0	0.00	28	51.00	51.10	-28	12,793	-0.22%
2018/11/06	0	0.00	10	49.50	49.80	-10	12,719	-0.08%
2018/11/02	5	48.32	0	0.00	48.90	5	12,682	0.04%
2018/11/01	27	48.20	0	0.00	48.30	27	12,704	0.21%
2018/10/31	2	47.95	10	48.00	48.45	-8	12,664	-0.06%
2018/10/26	11	47.15	0	0.00	47.10	11	12,485	0.09%
2018/10/25	11	48.34	0	0.00	48.00	11	12,226	0.09%
2018/10/24	6	49.27	0	0.00	49.15	6	12,250	0.05%
2018/10/23	11	49.68	10	49.55	49.55	1	12,184	0.01%
2018/10/19	10	49.88	22	50.09	50.20	-12	12,270	-0.10%
2018/10/18	10	49.85	0	0.00	49.60	10	12,235	0.08%
2018/10/17	2	50.00	12	49.78	49.75	-10	12,384	-0.08%
2018/10/16	4	49.79	0	0.00	49.70	4	12,337	0.03%
2018/10/15	0	0.00	20	49.80	49.95	-20	12,269	-0.16%
2018/10/12	7	49.23	0	0.00	50.10	7	12,013	0.06%
2018/10/11	46	50.06	23.1	49.85	49.65	22.9	11,865	0.19%
2018/10/09	1	51.50	2	52.00	51.50	-1	11,377	-0.01%
2018/10/08	2	50.90	34	51.36	51.60	-32	11,184	-0.29%
2018/10/05	67	50.74	37	51.34	50.90	30	11,086	0.27%
2018/10/04	10	51.30	0	0.00	51.60	10	10,810	0.09%
2018/10/03	2.9	51.80	0.3	51.80	51.80	2.6	10,746	0.02%
2018/10/02	2	51.90	0	0.00	52.10	2	10,636	0.02%
2018/10/01	0	0.00	28	52.31	52.50	-28	10,512	-0.27%
2018/09/28	2	51.20	5	52.10	51.80	-3	10,484	-0.03%
2018/09/27	2	51.10	2	51.80	51.90	0	10,330	0.00%
2018/09/25	21	51.35	6	51.50	51.10	15	10,326	0.15%
2018/09/21	1	51.30	6	50.90	51.10	-5	10,288	-0.05%
2018/09/19	0	0.00	0.1	50.30	50.30	-0.1	9,754	0.00%
2018/09/18	5	50.20	0	0.00	50.00	5	9,957	0.05%
2018/09/17	2	50.10	0	0.00	50.00	2	10,140	0.02%
2018/09/13	0	0.00	18	50.00	49.90	-18	10,634	-0.17%
2018/09/12	1	49.85	0	0.00	49.70	1	10,843	0.01%
2018/09/10	0	0.00	20	49.45	49.40	-20	11,238	-0.18%
2018/09/07	0	0.00	11	49.50	49.50	-11	11,443	-0.10%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	10	50.70	50.90	-10	11,548	-0.09%
2018/08/27	0	0.00	20	50.70	50.70	-20	11,774	-0.17%
2018/08/24	22	49.72	0	0.00	49.85	22	11,640	0.19%
2018/08/20	1	49.95	0	0.00	49.90	1	12,047	0.01%
2018/08/16	10	49.60	0	0.00	49.70	10	11,979	0.08%
2018/08/13	2	50.00	2	50.30	50.10	0	12,264	0.00%
2018/08/03	0	0.00	0.4	50.60	50.80	-0.4	13,049	0.00%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/25	0	0.00	28	50.32	50.20	-28	13,156	-0.21%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/19	0	50.80	0	0.00	50.80	0	13,137	0.00%
2018/07/18	0	50.80	0	0.00	50.80	0	13,137	0.00%
2018/07/17	0	0.00	1	50.80	50.80	-1	13,139	-0.01%
2018/07/06	0	0.00	10	49.45	49.45	-10	13,375	-0.07%
2018/07/05	1	49.60	11	49.65	49.80	-10	13,409	-0.07%
2018/07/04	0	0.00	2	50.10	50.00	-2	13,615	-0.01%
2018/06/29	0	0.00	6	50.90	51.10	-6	13,434	-0.04%
2018/06/28	10	50.60	10	50.90	50.50	0	13,314	0.00%
2018/06/27	8	50.70	0	0.00	50.50	8	13,279	0.06%
2018/06/26	24	51.00	0	0.00	50.90	24	13,056	0.18%
2018/06/25	24	53.21	0	0.00	53.20	24	12,832	0.19%
2018/06/22	0.1	53.70	0	0.00	53.70	0.1	12,586	0.00%
2018/06/21	0	0.00	6	54.02	53.90	-6	12,476	-0.05%
2018/06/20	0	0.00	28	53.52	53.70	-28	12,714	-0.22%
2018/06/15	0	0.00	10	53.70	53.70	-10	12,431	-0.08%
2018/06/14	20	53.10	0	0.00	52.90	20	12,213	0.16%
2018/06/11	0	0.00	5	53.80	53.70	-5	12,305	-0.04%
2018/06/08	1	53.80	1.3	53.84	53.80	-0.3	12,317	0.00%
2018/06/06	0	0.00	10	53.15	53.30	-10	12,473	-0.08%
2018/06/01	2	51.75	0	0.00	51.80	2	12,348	0.02%
2018/05/31	1	51.60	0	0.00	52.10	1	12,376	0.01%
2018/05/30	2	52.00	0	0.00	51.20	2	12,242	0.02%
2018/05/25	0	0.00	2	53.30	53.10	-2	12,581	-0.02%
2018/05/24	1	53.50	3	53.40	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	15	53.50	53.30	-15	12,693	-0.12%
2018/05/22	0	0.00	21	53.50	53.70	-21	12,665	-0.17%
2018/05/21	0	0.00	8	53.16	53.20	-8	12,638	-0.06%
2018/05/18	1	52.80	15	52.89	52.90	-14	12,560	-0.11%
2018/05/17	0	0.00	30	52.57	52.50	-30	12,527	-0.24%
2018/05/15	21	51.60	0	0.00	51.20	21	12,430	0.17%
2018/05/11	0	0.00	13	51.54	51.80	-13	12,840	-0.10%
2018/05/09	0	0.00	1	50.90	50.70	-1	12,756	-0.01%
2018/05/08	8	50.26	0	0.00	50.70	8	12,895	0.06%
2018/05/07	0	0.00	2	50.40	50.30	-2	12,889	-0.02%
2018/05/03	5	50.80	0	0.00	50.40	5	12,844	0.04%
2018/04/30	11	50.79	0	0.00	51.00	11	13,175	0.08%
2018/04/27	1	50.70	10	50.80	50.80	-9	13,174	-0.07%
2018/04/25	0	0.00	10	50.30	50.30	-10	13,266	-0.08%
2018/04/24	0	0.00	1	50.10	50.20	-1	13,388	-0.01%
2018/04/17	1	49.95	2	49.95	49.95	-1	14,128	-0.01%
2018/04/12	5	50.90	0	0.00	51.00	5	14,474	0.03%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/03/30	3	50.30	0	0.00	50.10	3	14,685	0.02%
2018/03/28	2	50.40	0	0.00	50.30	2	14,603	0.01%
2018/03/27	0	0.00	0.1	50.70	50.70	-0.1	14,619	0.00%
2018/03/23	46	50.42	0	0.00	50.30	46	14,657	0.31%
2018/03/22	25	51.70	4	52.05	51.80	21	14,418	0.15%
2018/03/21	20	51.40	0	0.00	51.50	20	14,331	0.14%
2018/03/20	20	51.36	0	0.00	51.70	20	14,382	0.14%
2018/03/14	15	51.20	0	0.00	51.60	15	14,138	0.11%
2018/03/12	2	51.80	15	51.98	51.80	-13	14,194	-0.09%
2018/03/08	0.1	50.40	0	0.00	50.40	0.1	14,429	0.00%
2018/03/02	14	51.06	0	0.00	50.80	14	15,494	0.09%
2018/02/23	10	52.20	0	0.00	52.30	10	15,567	0.06%
2018/02/22	2	51.40	0	0.00	51.80	2	16,252	0.01%
2018/02/09	3	50.50	3	50.50	50.20	0	16,786	0.00%
2018/02/08	4	50.65	1	50.60	50.60	3	16,607	0.02%
2018/02/06	2	49.28	35	49.77	49.20	-33	16,301	-0.20%
2018/02/05	2	52.00	0	0.00	52.10	2	15,858	0.01%
2018/02/02	10	53.40	0	0.00	53.40	10	15,666	0.06%
2018/02/01	0	0.00	10	54.30	54.00	-10	15,579	-0.06%
2018/01/31	0	0.00	11	53.95	54.20	-11	15,496	-0.07%
2018/01/30	10	53.20	0	0.00	53.10	10	15,396	0.06%
2018/01/26	0	0.00	9	53.20	53.20	-9	15,407	-0.06%
2018/01/24	31	52.99	1	52.70	52.80	30	15,373	0.20%
2018/01/23	34	53.81	0	0.00	54.00	34	15,235	0.22%
2018/01/22	0	0.00	3	53.60	54.10	-3	15,357	-0.02%
2018/01/18	25	53.76	0	0.00	53.80	25	15,268	0.16%
2018/01/17	2	54.40	0	0.00	54.20	2	15,074	0.01%
2018/01/16	2	54.60	34	54.53	54.80	-32	14,907	-0.21%
2018/01/15	0	0.00	27	53.96	54.10	-27	14,546	-0.19%
2018/01/10	0	0.00	18	53.25	53.00	-18	14,236	-0.13%
2018/01/09	0	0.00	10	52.30	52.50	-10	14,055	-0.07%
2018/01/08	0	0.00	5	52.50	52.50	-5	13,984	-0.04%
2018/01/05	0	0.00	1.2	52.17	52.20	-1.2	13,900	-0.01%
2018/01/03	2	51.60	17	51.50	51.50	-15	13,865	-0.11%