富邦金 (2881)-華南永昌-板橋券商分點個股進出

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
78.5
漲跌
▲0.4
漲幅
+0.51%
成交量
12,447張
產業
上市金融類股
2556人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

富邦金 (2881)籌碼相關－華南永昌-板橋券商分點個股進出

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

華南永昌-板橋券商分點個股進出
華南永昌-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	24	78.38	2	78.10	78.10	22	17,366	0.13%
2024/06/21	0	77.80	1	78.20	78.30	-1	17,199	-0.01%
2024/06/20	2	77.80	20.5	78.00	78.00	-18.5	17,088	-0.11%
2024/06/19	51	76.80	0	0.00	77.80	51	17,157	0.30%
2024/06/14	1.2	76.60	1	76.80	76.90	0.2	17,282	0.00%
2024/06/13	0	76.30	44	76.35	76.20	-44	17,306	-0.25%
2024/06/12	2	76.10	0	0.00	76.00	2	17,691	0.01%
2024/06/11	50.1	77.80	6	76.97	77.30	44.1	17,840	0.25%
2024/06/06	0	0.00	6.3	75.06	75.20	-6.3	17,624	-0.04%
2024/06/05	1	74.00	10	74.20	74.00	-9	17,547	-0.05%
2024/06/04	0	0.00	0.3	73.13	73.60	-0.3	17,719	0.00%
2024/06/03	0	0.00	2	73.55	73.80	-2	17,811	-0.01%
2024/05/31	0	0.00	7	73.04	73.40	-7	17,793	-0.04%
2024/05/30	0	0.00	3	72.20	71.90	-3	17,416	-0.02%
2024/05/29	0	0.00	6	72.92	72.40	-6	17,207	-0.03%
2024/05/28	0	0.00	5	73.80	73.80	-5	17,000	-0.03%
2024/05/27	0	0.00	5	73.46	73.50	-5	17,189	-0.03%
2024/05/24	0	0.00	5	73.20	73.30	-5	17,134	-0.03%
2024/05/23	1	72.30	0.5	72.70	72.50	0.5	16,972	0.00%
2024/05/21	1	72.80	0	0.00	72.90	1	16,866	0.01%
2024/05/20	2	73.40	0	0.00	73.80	2	16,774	0.01%
2024/05/17	0	0.00	3.3	74.66	74.60	-3.3	16,753	-0.02%
2024/05/16	6	74.83	6	75.08	73.90	0	16,559	0.00%
2024/05/15	0	0.00	32.2	73.68	73.80	-32.2	16,076	-0.20%
2024/05/14	4	71.50	0	0.00	71.20	4	15,585	0.03%
2024/05/13	6.2	71.36	18	71.53	71.50	-11.8	15,535	-0.08%
2024/05/10	34.1	70.91	17.3	71.51	71.80	16.7	15,359	0.11%
2024/05/09	0	0.00	4	70.48	69.90	-4	14,925	-0.03%
2024/05/07	1	70.00	3	69.97	69.90	-2	14,815	-0.01%
2024/05/06	0	0.00	13	69.89	70.00	-13	14,722	-0.09%
2024/04/30	0.2	69.40	0	0.00	69.10	0.2	14,584	0.00%
2024/04/29	0	0.00	4.1	69.03	69.40	-4.1	14,502	-0.03%
2024/04/26	3	67.77	0	0.00	67.60	3	14,280	0.02%
2024/04/25	5	66.34	0	0.00	66.40	5	14,183	0.04%
2024/04/24	2.1	66.80	0	0.00	66.80	2.1	14,297	0.01%
2024/04/23	0.1	66.30	0	0.00	66.30	0.1	14,674	0.00%
2024/04/19	12	64.93	0	0.00	65.00	12	14,682	0.08%
2024/04/18	1	65.50	0	0.00	66.30	1	14,312	0.01%
2024/04/17	4.1	65.76	0	0.00	66.00	4.1	14,158	0.03%
2024/04/16	4	66.05	0	0.00	65.70	4	14,009	0.03%
2024/04/15	8	67.30	0	0.00	67.40	8	13,715	0.06%
2024/04/12	5.1	67.94	0	0.00	67.80	5.1	13,827	0.04%
2024/04/11	6.3	68.20	0	0.00	68.40	6.3	13,737	0.05%
2024/04/08	0.1	68.80	0	0.00	68.70	0.1	13,482	0.00%
2024/04/02	0	0.00	1	69.20	69.50	-1	13,362	-0.01%
2024/04/01	2	69.40	0	0.00	69.50	2	13,371	0.01%
2024/03/29	0	0.00	0.8	69.68	69.70	-0.8	13,366	-0.01%
2024/03/28	5	69.30	2	69.30	69.30	3	13,306	0.02%
2024/03/27	0.3	69.50	0	0.00	69.80	0.3	13,244	0.00%
2024/03/25	5	69.06	0	0.00	69.00	5	13,373	0.04%
2024/03/22	16	69.38	0	0.00	69.60	16	13,255	0.12%
2024/03/21	0	0.00	7.1	70.57	70.70	-7.1	13,122	-0.05%
2024/03/20	2	69.95	0	0.00	69.60	2	13,290	0.02%
2024/03/19	8	69.76	1	70.10	69.80	7	13,945	0.05%
2024/03/18	5	69.70	1	69.20	69.50	4	13,834	0.03%
2024/03/15	5	69.48	13.2	69.97	69.60	-8.2	13,747	-0.06%
2024/03/14	0	70.00	3	70.63	70.70	-3	13,274	-0.02%
2024/03/13	0	0.00	3.6	69.53	69.90	-3.6	13,016	-0.03%
2024/03/12	4	69.33	0.3	69.30	69.70	3.7	13,025	0.03%
2024/03/11	2.1	69.45	0	0.00	69.20	2.1	12,911	0.02%
2024/03/08	1	68.60	20	69.04	69.20	-19	12,838	-0.15%
2024/03/07	5	68.30	5	68.04	68.10	0	12,575	0.00%
2024/03/06	4	67.43	0	0.00	67.30	4	12,463	0.03%
2024/03/05	1	67.40	0.4	67.40	67.30	0.7	12,754	0.01%
2024/03/04	0	0.00	2.7	67.40	67.40	-2.7	12,816	-0.02%
2024/03/01	1	67.50	0	0.00	67.40	1	12,878	0.01%
2024/02/29	0.2	67.16	5	67.43	68.00	-4.8	12,846	-0.04%
2024/02/27	0	66.80	0	0.00	66.90	0	12,588	0.00%
2024/02/23	0	66.50	3.2	66.68	66.60	-3.2	12,538	-0.03%
2024/02/22	3	66.20	2	66.50	66.50	1	12,925	0.01%
2024/02/21	0	66.15	0	0.00	66.30	0	13,007	0.00%
2024/02/20	0.1	66.09	0.1	65.90	66.50	0	13,092	0.00%
2024/02/19	1	65.90	3.4	65.99	66.10	-2.4	13,089	-0.02%
2024/02/16	0	65.70	3	65.83	65.90	-3	13,316	-0.02%
2024/02/15	5	65.40	5.1	65.22	65.30	0	13,218	0.00%
2024/02/05	0	64.70	0.3	64.90	64.70	-0.3	12,987	0.00%
2024/02/02	0.1	64.70	0	0.00	64.90	0.1	12,851	0.00%
2024/02/01	0	0.00	2.5	64.68	64.80	-2.5	12,788	-0.02%
2024/01/29	0	0.00	10	64.70	64.80	-10	12,620	-0.08%
2024/01/26	0	0.00	10	64.90	64.80	-10	12,633	-0.08%
2024/01/25	10	64.50	3	64.50	64.60	7	12,627	0.06%
2024/01/23	0	0.00	3	63.40	63.90	-3	12,652	-0.02%
2024/01/22	2	63.30	0	0.00	63.20	2	12,692	0.02%
2024/01/19	0	0.00	5	63.10	63.00	-5	12,624	-0.04%
2024/01/18	6.5	62.40	0	0.00	62.30	6.5	12,575	0.05%
2024/01/16	3	63.27	0	0.00	63.20	3	12,011	0.02%
2024/01/12	0	0.00	1	64.10	64.10	-1	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	1.1	64.09	64.00	-1.1	12,641	-0.01%
2024/01/09	4.1	64.00	0	0.00	64.00	4.1	12,669	0.03%
2024/01/08	3	64.00	1	64.10	64.10	2	12,707	0.02%
2024/01/05	5	63.50	1.1	63.31	63.20	3.9	12,586	0.03%
2024/01/04	4	63.58	0	0.00	63.50	4	12,612	0.03%
2024/01/03	5.1	63.50	0.1	63.80	63.70	5	12,742	0.04%
2024/01/02	0.1	64.40	1	64.30	64.60	-0.9	12,604	-0.01%
2023/12/29	0	0.00	14.5	64.66	64.80	-14.5	12,693	-0.11%
2023/12/28	0.1	64.40	4	64.73	64.90	-3.9	12,834	-0.03%
2023/12/27	1	64.60	0	0.00	64.60	1	12,812	0.01%
2023/12/26	3	64.00	0	0.00	64.30	3	12,796	0.02%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	0	0.00	0.5	63.42	63.40	-0.5	13,057	0.00%
2023/12/20	3.2	63.80	0	0.00	63.60	3.2	13,042	0.02%
2023/12/19	0.1	64.00	0	0.00	63.90	0.1	13,026	0.00%
2023/12/18	0.3	64.23	0	0.00	64.50	0.3	13,092	0.00%
2023/12/15	0.1	64.90	3	65.10	65.10	-2.9	13,080	-0.02%
2023/12/14	0	0.00	25.2	64.75	65.20	-25.2	12,662	-0.20%
2023/12/13	0.5	62.98	2	62.80	62.90	-1.5	11,823	-0.01%
2023/12/12	13	62.82	1	63.00	63.10	12	11,987	0.10%
2023/12/08	0.1	62.90	0	0.00	63.20	0.1	11,956	0.00%
2023/12/07	0	0.00	0.7	63.10	63.20	-0.7	11,888	-0.01%
2023/12/06	1	63.70	0.1	63.80	63.80	0.9	11,678	0.01%
2023/12/04	0	0.00	0.1	64.00	64.40	-0.1	11,562	0.00%
2023/12/01	3	63.70	0	0.00	63.80	3	11,614	0.03%
2023/11/28	4	63.70	2	63.70	63.90	2	11,377	0.02%
2023/11/27	2	63.80	0	0.00	63.50	2	11,505	0.02%
2023/11/24	1.2	63.88	0	0.00	63.90	1.2	11,496	0.01%
2023/11/22	0.1	64.40	7.9	64.49	64.60	-7.9	11,573	-0.07%
2023/11/21	0	0.00	3.2	64.77	64.90	-3.2	11,556	-0.03%
2023/11/20	3	63.30	0	0.00	63.50	3	11,121	0.03%
2023/11/17	0	0.00	1	63.10	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	2	62.85	62.90	-2	10,907	-0.02%
2023/11/15	0	0.00	10.8	62.25	62.70	-10.8	10,849	-0.10%
2023/11/14	0	0.00	23	61.80	61.70	-23	10,586	-0.22%
2023/11/10	0.1	61.40	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0	0.00	20	61.60	61.70	-20	11,043	-0.18%
2023/11/08	0	0.00	1.3	61.56	61.70	-1.3	11,345	-0.01%
2023/11/07	0	0.00	21.1	61.49	61.50	-21.1	11,421	-0.18%
2023/11/06	0	0.00	0.3	61.50	61.50	-0.3	11,533	0.00%
2023/11/03	0	0.00	0.3	61.00	61.30	-0.3	11,525	0.00%
2023/11/02	0	0.00	10	61.00	60.90	-10	11,606	-0.09%
2023/11/01	1	60.00	20	60.20	60.00	-19	11,598	-0.16%
2023/10/31	0	59.90	1	60.00	60.10	-1	11,596	-0.01%
2023/10/30	0	59.93	0	0.00	59.80	0	11,953	0.00%
2023/10/27	0	0.00	0.3	60.10	60.30	-0.3	12,134	0.00%
2023/10/26	0	59.90	0	0.00	59.60	0	12,483	0.00%
2023/10/24	1	59.70	0	0.00	59.90	1	12,831	0.01%
2023/10/23	2.1	59.91	0	0.00	59.90	2.1	12,972	0.02%
2023/10/20	1.1	59.62	0.2	60.90	60.70	1	12,837	0.01%
2023/10/19	0.4	61.20	0.1	61.20	61.00	0.3	12,622	0.00%
2023/10/18	0	61.00	0	0.00	61.40	0	12,692	0.00%
2023/10/17	0	61.00	0	0.00	61.30	0	12,598	0.00%
2023/10/13	0.4	61.04	0	0.00	60.90	0.4	13,435	0.00%
2023/10/11	0.5	61.40	0	0.00	61.60	0.5	13,883	0.00%
2023/10/06	0	0.00	1	60.70	60.70	-1	13,848	-0.01%
2023/10/05	3.1	59.88	0	0.00	60.50	3.1	14,091	0.02%
2023/10/04	2.1	59.90	0	0.00	59.70	2.1	14,204	0.01%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/27	1	60.20	0	0.00	60.60	1	14,373	0.01%
2023/09/26	3.1	60.70	0	0.00	60.60	3.1	14,355	0.02%
2023/09/22	0.3	61.50	0	0.00	61.00	0.3	14,276	0.00%
2023/09/21	2	61.50	0	0.00	61.40	2	14,252	0.01%
2023/09/19	0	0.00	3	62.63	62.60	-3	14,108	-0.02%
2023/09/14	1	62.70	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0	0.00	2	62.50	62.40	-2	14,265	-0.01%
2023/09/11	1	61.80	0	0.00	61.90	1	14,442	0.01%
2023/09/07	2.2	61.28	0	0.00	61.20	2.2	14,888	0.01%
2023/09/05	1	61.98	0	0.00	61.80	1	14,867	0.01%
2023/09/04	1	62.58	0	0.00	62.20	1	15,154	0.01%
2023/09/01	34	64.78	0	0.00	64.80	34	15,252	0.22%
2023/08/31	4	64.38	0	0.00	63.60	4	15,202	0.03%
2023/08/30	1	64.60	2	64.40	64.50	-1	15,332	-0.01%
2023/08/24	0	0.00	1	63.00	63.30	-1	15,792	-0.01%
2023/08/23	0	0.00	1	63.00	62.80	-1	15,914	-0.01%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	1	63.00	6.9	63.11	63.10	-5.9	16,090	-0.04%
2023/08/18	2	62.60	0	0.00	62.40	2	16,100	0.01%
2023/08/17	3.2	62.48	0	0.00	62.50	3.2	16,188	0.02%
2023/08/16	3.8	62.59	2	62.60	62.50	1.8	16,093	0.01%
2023/08/15	1	63.40	0	0.00	63.50	1	16,282	0.01%
2023/08/14	5	63.86	0	0.00	63.90	5	16,421	0.03%
2023/08/11	6	65.63	2	65.50	65.40	4	16,400	0.02%
2023/08/10	1	65.50	0	0.00	65.40	1	16,416	0.01%
2023/08/09	0	0.00	1	65.10	65.30	-1	16,407	-0.01%
2023/08/08	3	65.23	0	65.30	65.20	3	16,380	0.02%
2023/08/07	1.1	65.14	0	0.00	65.50	1.1	16,382	0.01%
2023/08/02	2.4	65.19	0	0.00	65.10	2.4	16,297	0.01%
2023/08/01	0	0.00	9.3	66.04	66.50	-9.3	15,960	-0.06%
2023/07/28	2	65.25	1	65.30	65.40	1	15,362	0.01%
2023/07/27	7	65.59	5.1	65.20	65.50	2	15,296	0.01%
2023/07/26	3	64.10	8	64.19	64.50	-5	15,046	-0.03%
2023/07/25	4	63.13	12	62.95	62.90	-8	15,020	-0.05%
2023/07/24	3	62.80	2	62.50	62.60	1	15,005	0.01%
2023/07/21	3	63.00	0	0.00	63.00	3	15,021	0.02%
2023/07/20	3	63.53	44	63.70	63.50	-41	14,889	-0.28%
2023/07/19	2	65.15	10	65.01	64.80	-8	14,630	-0.05%
2023/07/18	5	65.26	4.4	65.49	65.60	0.6	14,191	0.00%
2023/07/17	37	64.80	6	64.22	65.00	31	13,720	0.23%
2023/07/14	20	62.28	5.6	62.27	62.50	14.4	13,211	0.11%
2023/07/13	2.3	61.73	0.3	61.90	61.70	2.1	13,027	0.02%
2023/07/12	1	62.00	7	61.89	62.00	-6	12,912	-0.05%
2023/07/11	0	0.00	3	61.43	61.40	-3	12,824	-0.02%
2023/07/10	3	60.27	0	0.00	60.20	3	12,675	0.02%
2023/07/07	2	59.80	2	60.00	60.00	0	12,651	0.00%
2023/07/06	6	60.48	0	0.00	60.30	6	12,548	0.05%
2023/07/05	0	61.10	0	0.00	61.00	0	12,260	0.00%
2023/07/04	17	61.20	0.1	61.00	60.90	16.9	12,220	0.14%
2023/07/03	0	0.00	0.1	61.20	61.30	-0.1	12,203	0.00%
2023/06/30	1	61.10	1	61.00	60.80	0	12,278	0.00%
2023/06/29	0	61.40	0	0.00	61.30	0	12,180	0.00%
2023/06/28	0	61.10	4	61.20	61.40	-4	12,081	-0.03%
2023/06/27	3	60.70	0	0.00	60.60	3	12,038	0.02%
2023/06/26	3	60.97	0	0.00	60.80	3	11,997	0.03%
2023/06/20	0	61.20	0	0.00	61.10	0	11,955	0.00%
2023/06/19	0.1	61.00	0	0.00	61.30	0.1	12,081	0.00%
2023/06/16	0	61.55	0.1	61.50	61.10	0	12,007	0.00%
2023/06/15	2	61.45	0	0.00	61.60	2	11,954	0.02%
2023/06/14	0	0.00	1.7	61.64	61.80	-1.7	12,219	-0.01%
2023/06/12	0	0.00	1.1	61.47	61.20	-1.1	12,213	-0.01%
2023/06/08	3.2	60.86	0	0.00	60.80	3.2	12,494	0.03%
2023/06/05	1.4	61.71	3	62.10	61.70	-1.6	12,299	-0.01%
2023/06/02	0	0.00	0.3	60.60	60.60	-0.3	12,012	0.00%
2023/06/01	1	60.01	0	0.00	60.40	1	12,041	0.01%
2023/05/30	2	61.00	0.2	60.90	60.80	1.9	11,582	0.02%
2023/05/29	2	61.20	0	0.00	61.10	2	11,633	0.02%
2023/05/25	0	60.60	0	0.00	60.40	0	11,589	0.00%
2023/05/24	0	60.90	0	0.00	61.40	0	11,565	0.00%
2023/05/23	0	0.00	0	61.70	61.40	0	11,496	0.00%
2023/05/22	0	0.00	1	61.60	61.70	-1	11,417	-0.01%
2023/05/19	1.8	61.56	3.3	61.61	61.60	-1.5	11,470	-0.01%
2023/05/18	0	0.00	8.1	60.92	61.10	-8.1	11,160	-0.07%
2023/05/17	0	0.00	2	60.10	60.20	-2	10,900	-0.02%
2023/05/16	0	0.00	3	59.63	59.80	-3	10,761	-0.03%
2023/05/15	0	0.00	1	59.30	59.40	-1	10,721	-0.01%
2023/05/11	0	0.00	0.2	59.60	59.50	-0.2	10,614	0.00%
2023/05/09	1.1	59.30	1	59.30	59.50	0.1	10,632	0.00%
2023/05/08	0	0.00	1	59.40	59.40	-1	10,733	-0.01%
2023/05/04	0	0.00	1	59.10	59.10	-1	10,960	-0.01%
2023/05/03	1	58.50	0	0.00	58.60	1	11,141	0.01%
2023/05/02	1	58.90	0	0.00	58.80	1	11,425	0.01%
2023/04/28	1	59.40	4	59.23	59.00	-3	11,833	-0.03%
2023/04/27	0	57.50	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0	57.47	0	0.00	57.80	0	11,935	0.00%
2023/04/25	1.2	57.80	2	57.60	57.50	-0.9	11,854	-0.01%
2023/04/24	1	58.00	0.4	58.00	58.10	0.6	11,882	0.01%
2023/04/19	0.1	58.58	1	58.80	58.20	-0.9	12,308	-0.01%
2023/04/18	1	58.50	0	0.00	58.60	1	12,313	0.01%
2023/04/17	0	58.30	1	58.30	58.50	-1	12,462	-0.01%
2023/04/14	0	58.40	14	58.46	58.60	-14	12,465	-0.11%
2023/04/13	0	57.50	3	57.50	57.40	-3	12,353	-0.02%
2023/04/12	0	57.20	0	0.00	57.30	0	12,300	0.00%
2023/04/11	0.2	57.03	1	57.00	57.10	-0.8	12,297	-0.01%
2023/04/10	0.1	57.10	0.1	57.10	57.10	0.1	12,282	0.00%
2023/04/07	0	57.00	0.1	56.90	56.90	0	12,277	0.00%
2023/04/06	0	0.00	3	56.83	56.80	-3	12,256	-0.02%
2023/03/31	2	56.55	0	0.00	56.50	2	12,223	0.02%
2023/03/29	0	56.80	0	0.00	56.90	0	12,306	0.00%
2023/03/28	0.4	56.50	2	56.50	56.50	-1.6	12,543	-0.01%
2023/03/23	30	56.40	15.9	56.17	56.50	14.1	13,077	0.11%
2023/03/22	3	56.30	2	56.00	56.20	1	13,097	0.01%
2023/03/21	1.3	55.46	0	0.00	55.30	1.3	13,028	0.01%
2023/03/20	16.1	55.06	3.1	55.01	55.00	13	13,252	0.10%
2023/03/17	2	55.75	5	55.80	55.50	-3	13,148	-0.02%
2023/03/16	8	55.26	1	55.20	55.10	7	13,023	0.05%
2023/03/15	10	56.61	0	0.00	56.50	10	12,799	0.08%
2023/03/14	9	56.87	0.3	56.80	56.70	8.8	12,817	0.07%
2023/03/13	5	57.48	2	57.50	57.70	3	12,695	0.02%
2023/03/10	12.8	58.51	0	0.00	58.30	12.8	12,600	0.10%
2023/03/09	5	59.50	0	0.00	59.40	5	12,587	0.04%
2023/03/08	0	0.00	0.5	59.70	60.00	-0.5	13,017	0.00%
2023/03/07	2	59.70	0	0.00	59.80	2	13,258	0.02%
2023/03/06	0	0.00	3.1	60.00	60.00	-3.1	13,412	-0.02%
2023/03/03	1	59.60	5	59.70	59.50	-4	13,565	-0.03%
2023/03/02	2	58.75	1	58.80	59.40	1	13,702	0.01%
2023/03/01	2	59.15	0	0.00	59.00	2	13,838	0.01%
2023/02/23	0	0.00	1	59.80	59.80	-1	13,705	-0.01%
2023/02/22	0	0.00	3.2	59.31	59.90	-3.2	13,657	-0.02%
2023/02/21	0	0.00	0.3	60.40	60.20	-0.3	13,571	0.00%
2023/02/20	1	60.80	8.4	60.84	60.70	-7.4	13,746	-0.05%
2023/02/17	0	0.00	1	60.10	60.30	-1	13,818	-0.01%
2023/02/16	0	0.00	3	59.73	59.40	-3	13,941	-0.02%
2023/02/15	0	0.00	0	60.10	59.50	0	14,446	0.00%
2023/02/14	0	60.00	0.3	60.00	60.10	-0.2	14,414	0.00%
2023/02/13	1	58.60	1	59.50	59.50	0	14,449	0.00%
2023/02/10	59	58.70	0	0.00	58.90	59	14,442	0.41%
2023/02/09	1.1	59.01	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	1.9	59.29	0	0.00	59.20	1.9	14,506	0.01%
2023/02/07	3	59.37	1.3	59.81	59.40	1.7	14,443	0.01%
2023/02/06	3	59.30	0.2	59.65	59.40	2.8	14,380	0.02%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/02/02	0	0.00	2	60.45	60.50	-2	14,283	-0.01%
2023/02/01	3.2	59.75	3	59.93	60.00	0.2	14,100	0.00%
2023/01/31	0.1	60.55	0	0.00	60.20	0.1	14,018	0.00%
2023/01/30	5	59.80	1	61.10	61.00	4	13,815	0.03%
2023/01/17	0.1	59.70	5	59.90	59.80	-5	13,454	-0.04%
2023/01/13	1	58.70	0	0.00	58.70	1	13,228	0.01%
2023/01/12	5	58.50	1	58.60	58.90	4	13,367	0.03%
2023/01/10	0	0.00	10	59.10	59.20	-10	13,552	-0.07%
2023/01/09	0	0.00	5.1	59.32	59.60	-5.1	13,546	-0.04%
2023/01/05	4	58.20	3	58.13	58.50	1	13,640	0.01%
2023/01/04	0	0.00	2	57.20	57.20	-2	13,576	-0.01%
2022/12/30	0	0.00	3	56.37	56.30	-3	13,759	-0.02%
2022/12/29	5	56.02	0	0.00	56.00	5	13,846	0.04%
2022/12/27	0	0.00	4	57.10	57.10	-4	14,063	-0.03%
2022/12/26	0.7	56.80	0	0.00	56.80	0.7	14,274	0.00%
2022/12/23	0.1	56.80	0	0.00	56.70	0.1	14,784	0.00%
2022/12/22	2	56.50	0	0.00	56.80	2	15,006	0.01%
2022/12/21	1	56.30	60	56.46	56.20	-59	15,258	-0.39%
2022/12/20	2	56.10	0	0.00	56.20	2	15,379	0.01%
2022/12/16	5.1	56.62	3	56.50	56.10	2.1	15,360	0.01%
2022/12/15	6	57.27	2	57.00	57.30	4	15,307	0.03%
2022/12/14	0	0.00	3	57.60	57.50	-3	15,496	-0.02%
2022/12/13	1	58.30	6	57.93	57.60	-5	15,523	-0.03%
2022/12/12	1.1	55.69	1	57.30	57.50	0.1	15,523	0.00%
2022/12/09	4	57.50	1	57.50	57.50	3	15,492	0.02%
2022/12/08	1.1	57.21	5	57.08	57.00	-3.9	15,543	-0.03%
2022/12/06	1	58.30	0	0.00	58.40	1	15,598	0.01%
2022/12/01	1	60.30	0	0.00	60.40	1	15,818	0.01%
2022/11/30	0	0.00	6.1	60.69	60.80	-6.1	15,651	-0.04%
2022/11/29	9	58.29	1	59.60	59.60	8	15,187	0.05%
2022/11/25	1	57.50	5	57.80	57.90	-4	14,874	-0.03%
2022/11/24	4	57.55	7	57.50	57.70	-3	14,815	-0.02%
2022/11/23	7.1	57.10	0	0.00	57.10	7.1	14,784	0.05%
2022/11/21	0	0.00	5	55.30	55.50	-5	14,781	-0.03%
2022/11/18	0	0.00	2.1	55.35	55.30	-2.1	14,865	-0.01%
2022/11/17	0	0.00	0	55.00	55.50	0	14,939	0.00%
2022/11/16	0.1	56.10	18.9	56.04	55.50	-18.8	15,000	-0.13%
2022/11/11	0	0.00	8.3	54.70	55.50	-8.3	14,748	-0.06%
2022/11/10	0	53.00	0	0.00	52.80	0	14,303	0.00%
2022/11/09	2.2	53.39	0.2	53.70	53.70	2	14,324	0.01%
2022/11/08	0	0.00	0.1	53.20	53.20	-0.1	14,272	0.00%
2022/11/07	0	0.00	11	52.10	52.80	-11	14,314	-0.08%
2022/11/04	1	51.20	0	0.00	51.50	1	14,616	0.01%
2022/11/02	3	51.90	0	0.00	51.90	3	14,696	0.02%
2022/10/28	1	51.50	3	51.33	51.50	-2	15,117	-0.01%
2022/10/27	10	51.10	2	51.35	51.10	8	15,265	0.05%
2022/10/26	0	0.00	1	50.70	50.40	-1	15,365	-0.01%
2022/10/25	2.1	49.40	0	0.00	49.95	2.1	15,349	0.01%
2022/10/24	0	0.00	2	50.25	49.80	-2	15,418	-0.01%
2022/10/21	1	49.65	0	0.00	49.65	1	15,610	0.01%
2022/10/19	0	0.00	3	50.20	50.40	-3	16,593	-0.02%
2022/10/18	1	49.10	2	49.80	50.50	-1	16,666	-0.01%
2022/10/17	3	48.75	4	48.74	48.70	-1	16,711	-0.01%
2022/10/14	6.1	48.48	0	0.00	48.45	6.1	16,847	0.04%
2022/10/13	9.1	48.51	2	48.25	48.15	7.1	17,060	0.04%
2022/10/12	1	49.30	0	0.00	49.60	1	17,138	0.01%
2022/10/11	2	49.60	0	0.00	49.50	2	17,391	0.01%
2022/10/07	2.2	50.52	0	0.00	50.70	2.2	17,483	0.01%
2022/10/05	3	50.37	0	0.00	50.60	3	17,977	0.02%
2022/10/04	0	0.00	2	49.35	49.45	-2	18,198	-0.01%
2022/10/03	2	49.18	4	49.19	48.90	-2	18,097	-0.01%
2022/09/30	8	49.33	2	49.75	49.90	6	18,121	0.03%
2022/09/29	0	0.00	1	50.50	50.30	-1	17,935	-0.01%
2022/09/28	4.1	50.60	1	50.60	50.10	3.1	17,904	0.02%
2022/09/27	0.7	52.21	0	0.00	51.90	0.7	17,867	0.00%
2022/09/26	3.1	52.87	2	52.65	52.90	1.1	17,813	0.01%
2022/09/23	1	54.00	4	54.30	53.80	-3	17,932	-0.02%
2022/09/22	2	53.75	0	0.00	54.40	2	18,087	0.01%
2022/09/21	1	56.52	0	0.00	56.50	1	17,955	0.01%
2022/09/20	1	56.90	2	57.00	56.90	-1	17,821	-0.01%
2022/09/19	0	0.00	3	56.80	56.80	-3	17,853	-0.02%
2022/09/16	2.1	56.55	0	0.00	56.50	2.1	17,869	0.01%
2022/09/13	1.1	57.70	0	0.00	57.70	1.1	17,951	0.01%
2022/09/12	3.1	57.30	1	57.50	57.30	2.1	18,122	0.01%
2022/09/08	1	56.40	1.9	56.55	56.50	-0.9	18,203	-0.01%
2022/09/07	2	56.30	3	56.37	56.10	-1	18,272	-0.01%
2022/09/05	1	56.50	0	0.00	56.60	1	18,410	0.01%
2022/09/02	6	56.68	0	0.00	56.60	6	18,653	0.03%
2022/09/01	3	56.70	0	0.00	57.10	3	18,831	0.02%
2022/08/31	1	57.50	0	0.00	57.40	1	18,843	0.01%
2022/08/30	7.5	57.37	0	0.00	57.30	7.5	18,747	0.04%
2022/08/29	4.1	57.66	0	0.00	57.60	4.1	18,924	0.02%
2022/08/25	1	58.40	0	0.00	58.30	1	18,981	0.01%
2022/08/23	9	58.48	1	58.20	58.20	8	20,315	0.04%
2022/08/22	2	59.00	0	0.00	58.80	2	20,608	0.01%
2022/08/19	1	59.50	0	0.00	60.00	1	20,843	0.00%
2022/08/17	3	60.20	5	60.10	60.50	-2	21,624	-0.01%
2022/08/15	1	60.00	3	60.23	60.10	-2	22,460	-0.01%
2022/08/12	4	59.73	7	59.79	60.00	-3	22,599	-0.01%
2022/08/11	0	0.00	5	59.92	59.90	-5	22,914	-0.02%
2022/08/10	0	58.25	1.2	58.14	58.20	-1.2	23,040	-0.01%
2022/08/09	1.1	58.21	0	0.00	57.90	1.1	23,536	0.00%
2022/08/08	0	0.00	1	57.50	58.10	-1	24,189	0.00%
2022/08/05	0	0.00	5	57.00	57.00	-5	24,727	-0.02%
2022/08/03	1	55.80	1	55.70	56.60	0	25,415	0.00%
2022/08/02	3	56.60	0	0.00	56.60	3	25,976	0.01%
2022/08/01	0	56.30	6	56.70	56.60	-6	26,481	-0.02%
2022/07/29	5	56.08	18	56.47	56.10	-13	27,374	-0.05%
2022/07/28	1	56.40	2	56.05	56.30	-1	27,378	0.00%
2022/07/27	15.3	55.15	0	0.00	55.30	15.3	27,223	0.06%
2022/07/26	7	59.11	5	59.60	59.20	2	26,627	0.01%
2022/07/25	4.4	58.86	10	59.05	59.20	-5.6	26,269	-0.02%
2022/07/22	4.3	58.32	0	0.00	58.40	4.3	26,169	0.02%
2022/07/21	0.4	57.70	1	58.20	58.40	-0.6	26,216	0.00%
2022/07/20	2.1	58.87	2	59.20	58.10	0.1	26,099	0.00%
2022/07/19	5	58.70	0	0.00	58.60	5	26,050	0.02%
2022/07/18	1	58.20	12	59.39	59.60	-11	25,942	-0.04%
2022/07/15	3	57.50	0	0.00	57.30	3	25,728	0.01%
2022/07/14	3.7	58.45	0	0.00	58.30	3.7	25,586	0.01%
2022/07/13	4	57.85	2	58.35	58.70	2	25,488	0.01%
2022/07/12	3	56.40	15	56.50	55.80	-12	25,377	-0.05%
2022/07/08	59	59.25	4	59.30	58.90	55	25,076	0.22%
2022/07/07	1	58.32	0.2	59.35	59.20	0.8	24,927	0.00%
2022/07/06	1	59.00	0	0.00	58.20	1	24,827	0.00%
2022/07/05	3	60.13	53	59.50	60.30	-50	24,783	-0.20%
2022/07/04	6	57.54	0	0.00	57.90	6	24,607	0.02%
2022/07/01	8	59.24	0.1	58.30	58.30	8	24,789	0.03%
2022/06/30	4	60.18	0.3	60.20	59.80	3.7	24,569	0.02%
2022/06/29	1	60.60	0	0.00	60.80	1	24,593	0.00%
2022/06/27	1	61.90	2	62.50	61.90	-1	24,701	0.00%
2022/06/23	6	61.08	4	61.00	61.10	2	24,684	0.01%
2022/06/22	1	61.80	0	0.00	61.70	1	24,595	0.00%
2022/06/21	1	60.90	16	63.00	63.20	-15	24,682	-0.06%
2022/06/20	5	60.84	0	0.00	60.20	5	24,679	0.02%
2022/06/17	6	61.10	1	61.00	60.80	5	24,543	0.02%
2022/06/15	11	62.07	0	0.00	61.80	11	24,586	0.04%
2022/06/14	0	0.00	10	62.30	62.00	-10	24,679	-0.04%
2022/06/13	1	61.70	0	0.00	61.80	1	24,582	0.00%
2022/06/09	10	63.50	0	0.00	63.40	10	24,384	0.04%
2022/06/08	23	63.71	1	63.90	63.80	22	24,372	0.09%
2022/06/07	96.1	63.80	0	0.00	63.40	96.1	24,563	0.39%
2022/06/06	1	63.50	20	64.20	64.00	-19	24,544	-0.08%
2022/06/02	0.1	63.80	0	0.00	63.70	0.1	25,130	0.00%
2022/06/01	3	63.50	1	63.90	63.60	2	25,783	0.01%
2022/05/31	2	63.60	2.3	63.32	64.10	-0.3	25,952	0.00%
2022/05/30	20.1	62.90	3	62.30	63.20	17.1	24,693	0.07%
2022/05/27	0	0.00	1.1	61.23	61.30	-1.1	24,505	0.00%
2022/05/26	1	60.10	0	0.00	59.70	1	24,455	0.00%
2022/05/25	1	59.80	0	0.00	59.50	1	24,745	0.00%
2022/05/24	5.1	60.20	1	60.40	60.10	4.1	24,729	0.02%
2022/05/23	13	60.82	0	0.00	60.50	13	24,463	0.05%
2022/05/20	2	61.80	1	62.00	61.80	1	24,138	0.00%
2022/05/19	11	61.75	0	0.00	61.60	11	23,987	0.05%
2022/05/18	1.1	63.23	0.2	63.90	63.70	0.9	23,626	0.00%
2022/05/17	13.1	61.69	0	0.00	61.60	13.1	23,407	0.06%
2022/05/16	18	61.95	34.4	62.26	62.40	-16.4	23,070	-0.07%
2022/05/13	1	63.80	0	0.00	63.50	1	22,557	0.00%
2022/05/12	12	64.14	2.2	64.86	63.30	9.8	22,023	0.04%
2022/05/11	3	66.10	2	66.00	66.20	1	21,432	0.00%
2022/05/10	6	66.78	0.1	67.40	67.10	5.9	21,167	0.03%
2022/05/09	15.3	68.94	0	0.00	67.80	15.3	20,607	0.07%
2022/05/06	37.7	70.82	30	71.15	71.30	7.7	20,087	0.04%
2022/05/05	11	74.70	0	0.00	74.50	11	19,489	0.06%
2022/05/03	3.1	73.84	0	0.00	73.70	3.1	19,964	0.02%
2022/04/29	1	73.70	1	74.50	74.40	0	20,183	0.00%
2022/04/28	8	73.04	0	0.00	73.40	8	20,493	0.04%
2022/04/27	0.1	73.80	0	0.00	73.20	0.1	20,536	0.00%
2022/04/26	2	74.90	3	74.90	75.10	-1	20,477	0.00%
2022/04/25	0.2	74.70	2	74.20	74.80	-1.8	20,531	-0.01%
2022/04/22	0	0.00	2	75.50	75.90	-2	20,641	-0.01%
2022/04/21	1.1	74.03	1	74.20	74.60	0.1	20,967	0.00%
2022/04/20	1	73.90	0	0.00	74.90	1	21,629	0.00%
2022/04/19	1	74.00	0	0.00	73.50	1	22,024	0.00%
2022/04/18	4.2	74.18	13	74.20	73.90	-8.8	23,113	-0.04%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/14	1	75.70	0	0.00	75.60	1	23,233	0.00%
2022/04/12	1	75.80	1.2	75.72	75.80	-0.2	23,389	0.00%
2022/04/11	0.1	76.16	0	0.00	76.50	0.1	23,312	0.00%
2022/04/07	3	77.40	1	76.00	76.00	2	23,325	0.01%
2022/04/06	0	0.00	0.4	77.30	77.50	-0.4	23,191	0.00%
2022/04/01	1	76.80	0	0.00	77.10	1	23,165	0.00%
2022/03/31	0	0.00	2.2	76.54	76.50	-2.2	22,973	-0.01%
2022/03/30	0	0.00	1	76.00	76.10	-1	22,906	0.00%
2022/03/23	0	0.00	3	76.03	75.90	-3	24,044	-0.01%
2022/03/21	0.1	74.40	36	74.03	74.30	-35.9	23,744	-0.15%
2022/03/18	9.2	75.06	2	75.40	74.30	7.2	23,722	0.03%
2022/03/17	2	74.20	13	74.45	74.80	-11	23,610	-0.05%
2022/03/16	1	72.80	0	0.00	73.10	1	23,482	0.00%
2022/03/15	6	72.47	2	72.30	72.70	4	23,502	0.02%
2022/03/14	1	73.60	0	0.00	72.70	1	23,667	0.00%
2022/03/11	0	0.00	1	72.90	72.70	-1	23,716	0.00%
2022/03/10	13	73.02	1	72.81	73.80	12	23,731	0.05%
2022/03/09	11.1	71.90	1.2	72.00	71.70	10	23,650	0.04%
2022/03/08	7	70.40	1	70.20	70.60	6	23,509	0.03%
2022/03/07	18.1	72.12	2	72.50	71.70	16.1	22,942	0.07%
2022/03/04	5.1	74.59	1	74.50	74.40	4.1	22,811	0.02%
2022/03/03	2	75.65	1	75.50	75.60	1	22,695	0.00%
2022/03/02	0	0.00	1	75.20	75.60	-1	23,078	0.00%
2022/03/01	2	74.90	20	75.00	76.20	-18	22,997	-0.08%
2022/02/25	2	74.90	0	0.00	75.10	2	22,848	0.01%
2022/02/24	2.1	75.95	21	75.42	75.90	-18.9	22,426	-0.08%
2022/02/23	0.9	76.80	2	76.60	76.50	-1.1	22,153	-0.01%
2022/02/22	18.3	76.36	0	0.00	76.50	18.3	22,435	0.08%
2022/02/21	0	0.00	2	77.30	77.60	-2	22,575	-0.01%
2022/02/17	0.2	78.20	3	78.00	78.20	-2.8	23,247	-0.01%
2022/02/16	1	77.80	0	0.00	77.80	1	23,189	0.00%
2022/02/14	0	0.00	3	76.20	76.10	-3	23,054	-0.01%
2022/02/11	4.1	77.01	3	77.10	77.30	1.1	23,073	0.00%
2022/02/10	10	77.00	2	77.40	77.40	8	23,110	0.03%
2022/02/08	9.4	76.74	32	76.91	76.80	-22.6	23,129	-0.10%
2022/02/07	0	0.00	19	76.20	77.10	-19	23,051	-0.08%
2022/01/26	5	75.66	0.3	75.80	75.60	4.7	22,821	0.02%
2022/01/25	17.6	75.37	4.2	75.47	75.50	13.4	23,018	0.06%
2022/01/24	0.5	76.08	31	76.47	76.50	-30.5	22,773	-0.13%
2022/01/21	12	76.94	1	77.00	76.70	11	23,084	0.05%
2022/01/20	0.2	78.10	11	78.06	78.30	-10.8	22,715	-0.05%
2022/01/19	4	79.20	0.1	78.90	78.80	3.9	22,644	0.02%
2022/01/18	16	79.68	6	79.70	79.40	10	22,617	0.04%
2022/01/17	8	78.88	41.5	78.80	78.90	-33.5	22,492	-0.15%
2022/01/14	6.1	80.53	22.1	80.86	80.40	-16	22,259	-0.07%
2022/01/13	4	80.60	7.2	80.89	81.60	-3.2	21,985	-0.01%
2022/01/12	0.1	79.60	7	79.64	80.00	-6.9	21,365	-0.03%
2022/01/11	11	78.31	18.1	78.92	79.90	-7.1	20,931	-0.03%
2022/01/10	5.1	76.20	4	76.28	76.40	1.1	19,839	0.01%
2022/01/07	3	76.03	5	76.30	75.70	-2	19,874	-0.01%
2022/01/06	6.1	75.40	0	75.60	75.90	6.1	19,670	0.03%
2022/01/05	0	0.00	0.5	75.50	75.70	-0.5	19,602	0.00%
2022/01/04	10.4	75.31	11	75.30	75.30	-0.6	19,658	0.00%
2022/01/03	3.3	75.45	0	0.00	75.30	3.3	19,625	0.02%
2021/12/29	0	0.00	3	76.13	76.60	-3	19,899	-0.02%
2021/12/28	12.1	75.42	27	75.79	75.90	-14.9	19,971	-0.07%
2021/12/27	5	75.40	1	75.30	75.20	4	20,035	0.02%
2021/12/23	0	0.00	1	74.70	74.80	-1	20,499	0.00%
2021/12/22	3	74.83	0	0.00	74.40	3	20,660	0.01%
2021/12/21	0	0.00	0.3	74.98	74.80	-0.3	20,663	0.00%
2021/12/20	8	74.15	0	0.00	74.10	8	20,665	0.04%
2021/12/17	4	74.80	1	74.90	74.30	3	20,632	0.01%
2021/12/16	0	0.00	0.1	75.00	74.90	-0.1	19,329	0.00%
2021/12/15	12	74.79	0.1	74.90	74.60	11.9	19,813	0.06%
2021/12/14	4.1	74.90	0	0.00	74.90	4.1	20,293	0.02%
2021/12/13	7.9	75.89	3	76.40	75.70	4.9	20,323	0.02%
2021/12/10	85	76.11	13	75.90	75.90	72	20,383	0.35%
2021/12/09	72.5	75.76	20.2	75.95	76.00	52.3	20,596	0.25%
2021/12/08	1	75.30	11.5	75.54	76.00	-10.5	21,110	-0.05%
2021/12/07	9.1	74.97	10	75.30	75.30	-0.9	20,922	0.00%
2021/12/06	11	73.65	0.2	74.10	74.10	10.8	20,895	0.05%
2021/12/03	0	0.00	1	74.20	73.90	-1	21,114	0.00%
2021/12/02	4.1	73.78	0	0.00	73.70	4.1	21,136	0.02%
2021/12/01	0	74.10	0	0.00	74.10	0	21,743	0.00%
2021/11/30	6.1	73.44	0	0.00	73.10	6.1	22,098	0.03%
2021/11/29	22	73.60	0	0.00	73.50	22	21,815	0.10%
2021/11/26	4.1	74.45	0	0.00	74.20	4.1	21,766	0.02%
2021/11/25	18.1	74.49	0.5	74.50	74.30	17.6	21,798	0.08%
2021/11/24	17	75.20	0	0.00	74.40	17	22,013	0.08%
2021/11/23	0.1	74.62	1.1	74.50	74.30	-1	22,200	0.00%
2021/11/22	3	74.33	0.1	74.60	74.40	2.9	22,115	0.01%
2021/11/19	4.5	75.21	16	75.00	74.80	-11.6	22,104	-0.05%
2021/11/18	1	76.30	3	76.13	76.40	-2	22,093	-0.01%
2021/11/17	3	75.42	39.1	75.00	76.10	-36.1	22,097	-0.16%
2021/11/16	3.1	73.41	0	0.00	74.00	3.1	21,727	0.01%
2021/11/15	3	73.90	2	74.60	74.00	1	21,793	0.00%
2021/11/12	4	73.38	0	0.00	73.30	4	21,758	0.02%
2021/11/11	2	73.10	0	0.00	73.00	2	21,928	0.01%
2021/11/10	10.2	72.81	0	0.00	73.00	10.2	22,005	0.05%
2021/11/09	3.3	73.13	0.1	73.60	73.10	3.2	21,976	0.01%
2021/11/08	0.4	73.60	1	73.00	73.60	-0.6	22,005	0.00%
2021/11/05	5	72.10	0	0.00	72.50	5	22,472	0.02%
2021/11/04	0.1	72.70	7.1	72.66	72.50	-7	22,426	-0.03%
2021/11/03	1.2	72.60	1.1	72.42	72.70	0.1	22,518	0.00%
2021/11/02	0.8	73.00	0.2	72.60	72.60	0.6	22,465	0.00%
2021/11/01	3	73.03	1	73.20	73.10	2	22,134	0.01%
2021/10/29	8.8	73.61	8	73.51	73.60	0.8	21,917	0.00%
2021/10/28	2	74.50	1	74.60	74.50	1	21,354	0.00%
2021/10/26	1	75.30	2.1	75.24	75.50	-1.1	21,825	0.00%
2021/10/25	0.1	74.60	0.8	74.90	74.80	-0.7	21,970	0.00%
2021/10/22	2	74.10	0	0.00	74.10	2	22,412	0.01%
2021/10/21	0	0.00	2	74.40	74.80	-2	22,994	-0.01%
2021/10/19	2	74.90	1	75.00	74.80	1	24,513	0.00%
2021/10/18	2	75.70	0	0.00	75.10	2	25,018	0.01%
2021/10/15	1	75.00	1.1	75.48	75.10	-0.1	25,417	0.00%
2021/10/14	2	74.90	0	0.00	74.40	2	25,773	0.01%
2021/10/12	0	0.00	3	74.27	74.80	-3	27,409	-0.01%
2021/10/08	3	75.60	0	0.00	75.30	3	27,716	0.01%
2021/10/07	0	0.00	1	75.90	75.50	-1	28,192	0.00%
2021/10/06	1	73.90	7	74.50	74.70	-6	28,474	-0.02%
2021/10/05	7	73.54	3	73.60	73.80	4	29,237	0.01%
2021/10/04	1	74.90	3	75.80	74.40	-2	29,236	-0.01%
2021/10/01	11	75.13	1	75.00	75.40	10	29,267	0.03%
2021/09/30	0	77.00	2	76.75	76.70	-2	28,911	-0.01%
2021/09/29	12	76.53	2	77.10	76.70	10	28,935	0.03%
2021/09/28	2	76.80	3	77.47	77.50	-1	28,835	0.00%
2021/09/27	0	0.00	1	78.00	77.70	-1	28,897	0.00%
2021/09/24	0	0.00	5	77.50	77.50	-5	28,910	-0.02%
2021/09/23	0	77.70	0	0.00	77.40	0	29,021	0.00%
2021/09/22	32.7	76.53	1.1	76.64	77.10	31.6	29,044	0.11%
2021/09/17	24.2	79.20	20.6	79.59	78.80	3.6	28,590	0.01%
2021/09/16	0.3	80.70	0	0.00	80.70	0.3	28,189	0.00%
2021/09/15	20.1	81.10	0	81.40	81.40	20	28,051	0.07%
2021/09/13	9	80.18	19	79.26	81.40	-10	27,843	-0.04%
2021/09/10	1.4	77.68	0	77.90	77.60	1.3	27,755	0.00%
2021/09/09	1	76.30	0	0.00	77.40	1	28,035	0.00%
2021/09/08	18.3	77.40	1	77.00	77.40	17.3	27,917	0.06%
2021/09/07	0	0.00	11	77.76	78.10	-11	27,716	-0.04%
2021/09/06	5.9	78.12	5	77.40	77.20	0.9	27,656	0.00%
2021/09/03	1	83.60	100	84.80	84.80	-99	27,059	-0.37%
2021/09/02	5.5	83.62	106	83.46	82.70	-100.5	26,702	-0.38%	大賣/
2021/09/01	46	84.85	1	85.00	84.20	45	26,371	0.17%
2021/08/31	2	83.75	185	84.22	85.00	-183	26,181	-0.70%	大賣/鉅額交易
2021/08/30	87	84.28	6	84.42	84.80	81	25,889	0.31%
2021/08/27	48	81.75	11.5	82.86	83.50	36.5	25,694	0.14%
2021/08/26	0.2	81.00	0	0.00	81.30	0.2	25,664	0.00%
2021/08/25	1	80.80	0.3	80.60	80.80	0.7	25,798	0.00%
2021/08/24	89	80.15	0.5	78.80	80.40	88.5	25,725	0.34%
2021/08/23	139	78.77	2	78.90	79.00	137	25,584	0.54%	大買/鉅額交易
2021/08/20	3.3	76.32	2	77.20	76.50	1.3	25,472	0.01%
2021/08/19	0.3	77.50	1	77.60	77.00	-0.7	26,040	0.00%
2021/08/18	0	0.00	1	78.00	78.00	-1	25,902	0.00%
2021/08/17	0	0.00	5	77.20	78.20	-5	26,016	-0.02%
2021/08/13	6	78.12	1	78.00	78.10	5	26,571	0.02%
2021/08/12	8.1	79.15	6	78.55	78.80	2.1	26,794	0.01%
2021/08/11	10	79.10	23.1	78.82	79.20	-13.1	27,129	-0.05%
2021/08/10	2	76.90	2	76.30	76.00	0	27,455	0.00%
2021/08/09	5.3	76.06	1	76.10	76.10	4.3	28,302	0.02%
2021/08/06	1	76.20	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0.5	76.20	0	0.00	76.30	0.5	29,698	0.00%
2021/08/04	0	0.00	2	76.15	76.30	-2	31,868	-0.01%
2021/08/03	5	76.10	1	76.20	76.40	4	33,264	0.01%
2021/08/02	0	0.00	1.1	75.09	76.50	-1.1	34,382	0.00%
2021/07/30	7	74.94	1	75.00	75.00	6	34,549	0.02%
2021/07/29	1	75.70	1.1	75.84	75.80	-0.1	34,671	0.00%
2021/07/28	9.1	74.85	3.1	74.91	75.60	6	35,189	0.02%
2021/07/27	8	76.77	6.1	76.57	76.40	2	35,754	0.01%
2021/07/26	38	80.23	36	79.78	78.50	2	36,651	0.01%
2021/07/23	54	84.22	16	84.11	85.00	38	35,783	0.11%
2021/07/22	17	83.65	65.1	83.34	84.10	-48.1	35,413	-0.14%
2021/07/21	1	81.70	12	81.98	81.80	-11	35,067	-0.03%
2021/07/20	17	81.36	2	81.45	81.50	15	35,157	0.04%
2021/07/19	72.1	83.94	21	83.00	83.00	51.1	34,832	0.15%
2021/07/16	8	81.83	49.2	81.60	82.90	-41.2	34,503	-0.12%
2021/07/15	9	79.58	11.1	79.26	79.50	-2.1	33,951	-0.01%
2021/07/14	12	76.92	24	78.08	78.10	-12	33,901	-0.04%
2021/07/13	16	76.80	0	0.00	76.20	16	33,916	0.05%
2021/07/12	14.1	76.74	39	77.80	76.10	-24.9	33,786	-0.07%
2021/07/09	2	74.05	0	0.00	74.20	2	33,694	0.01%
2021/07/08	1	74.30	16.2	75.02	74.80	-15.2	33,692	-0.05%
2021/07/07	0	0.00	4	74.00	74.00	-4	33,896	-0.01%
2021/07/06	6.1	73.89	1	74.00	73.70	5.1	34,220	0.01%
2021/07/05	2.2	73.66	22	73.61	73.90	-19.8	34,315	-0.06%
2021/07/02	1	73.00	10	73.00	72.90	-9	34,431	-0.03%
2021/07/01	15.1	73.53	2	73.70	73.40	13.1	34,570	0.04%
2021/06/30	10	73.80	11.1	73.67	73.90	-1.1	34,764	0.00%
2021/06/28	2.1	73.39	0	0.00	73.20	2.1	35,424	0.01%
2021/06/25	11	72.35	4	72.55	72.90	7	35,800	0.02%
2021/06/24	4	71.75	0	0.00	71.90	4	35,812	0.01%
2021/06/23	0	0.00	0.5	71.67	71.80	-0.5	36,140	0.00%
2021/06/22	2	70.60	0.2	71.00	70.70	1.9	36,335	0.01%
2021/06/21	13.4	69.98	0	0.00	70.00	13.4	36,352	0.04%
2021/06/18	3	71.83	0	0.00	71.30	3	36,089	0.01%
2021/06/17	20	72.10	3.1	72.30	72.30	17	35,879	0.05%
2021/06/16	12.1	72.64	1	72.70	72.60	11.1	36,428	0.03%
2021/06/15	35.1	73.00	0	0.00	73.00	35.1	36,476	0.10%
2021/06/11	12	74.03	1.1	73.90	73.80	11	36,693	0.03%
2021/06/10	1	73.60	20	73.60	73.80	-19	36,729	-0.05%
2021/06/09	1	72.80	0	0.00	72.90	1	37,125	0.00%
2021/06/08	10	73.80	6	73.72	73.70	4	37,549	0.01%
2021/06/04	21.1	72.70	0	0.00	72.90	21.1	39,203	0.05%
2021/06/03	10	73.70	18	74.85	73.60	-8	39,914	-0.02%
2021/06/02	0.1	73.20	1.3	73.66	74.50	-1.2	40,087	0.00%
2021/06/01	11	72.55	0	0.00	73.00	11	39,920	0.03%
2021/05/31	0	0.00	3.1	72.11	72.30	-3.1	40,115	-0.01%
2021/05/28	0.1	71.95	1	72.00	72.00	-0.9	40,194	0.00%
2021/05/27	0	0.00	4	70.60	71.60	-4	40,267	-0.01%
2021/05/26	1	71.10	1	71.50	71.60	0	40,456	0.00%
2021/05/25	2	72.10	23	71.90	71.90	-21	41,177	-0.05%
2021/05/24	1.2	71.40	0	0.00	72.00	1.2	41,309	0.00%
2021/05/21	61.2	73.00	30.5	72.46	72.00	30.6	41,400	0.07%
2021/05/20	2	69.80	2	69.95	70.20	0	40,820	0.00%
2021/05/19	1.1	71.50	75	70.83	70.60	-73.9	40,702	-0.18%
2021/05/18	3	69.87	28	70.54	71.40	-25	40,660	-0.06%
2021/05/17	22.1	66.07	6.6	67.14	65.60	15.5	40,601	0.04%
2021/05/14	6	69.83	5	69.44	69.60	1	39,774	0.00%
2021/05/13	24.2	68.71	15.1	68.47	68.60	9.1	39,246	0.02%
2021/05/12	134.9	68.98	74.3	69.96	70.00	60.6	38,421	0.16%	大買/
2021/05/11	21.8	76.24	14.2	76.32	74.80	7.7	36,694	0.02%
2021/05/10	13	74.90	18.6	75.51	76.60	-5.6	35,260	-0.02%
2021/05/07	0.1	70.60	15.1	70.37	70.80	-15	34,384	-0.04%
2021/05/06	14	70.63	10	68.90	69.60	4	34,193	0.01%
2021/05/05	5	68.92	19.1	70.00	69.50	-14.1	33,736	-0.04%
2021/05/04	35	68.33	2.9	68.18	67.40	32.1	33,156	0.10%
2021/05/03	1.6	70.35	456.5	70.38	68.80	-454.9	32,463	-1.40%	大賣/鉅額交易
2021/04/29	1	64.40	14.5	64.46	64.20	-13.5	31,048	-0.04%
2021/04/28	82	65.97	24	65.06	65.10	58	30,854	0.19%
2021/04/27	2.5	64.12	3.1	64.36	64.90	-0.6	30,724	0.00%
2021/04/26	3.5	63.65	26.3	63.91	64.10	-22.8	30,536	-0.07%
2021/04/23	0.3	61.10	1	61.10	61.30	-0.8	30,234	0.00%
2021/04/22	1	61.00	0	0.00	61.10	1	30,326	0.00%
2021/04/21	0.3	61.50	0	0.00	61.40	0.3	30,017	0.00%
2021/04/20	4	61.90	0	0.00	61.80	4	30,043	0.01%
2021/04/19	10	60.30	19	61.04	61.80	-9	30,178	-0.03%
2021/04/16	2.2	59.61	8	59.68	60.00	-5.9	30,110	-0.02%
2021/04/15	10	57.70	18	58.94	60.00	-8	30,284	-0.03%
2021/04/14	11	57.54	2	56.70	57.10	9	29,598	0.03%
2021/04/13	7.1	58.06	1	57.80	57.80	6.1	29,559	0.02%
2021/04/12	0	0.00	0.1	57.80	58.00	-0.1	29,197	0.00%
2021/04/08	4	57.00	1	57.10	56.90	3	28,985	0.01%
2021/04/07	1.1	57.04	5	57.52	57.50	-3.9	29,180	-0.01%
2021/04/06	2	57.55	0	0.00	57.30	2	28,913	0.01%
2021/04/01	2	57.80	13	57.62	57.80	-11	28,624	-0.04%
2021/03/31	6	56.78	1	57.40	56.80	5	28,086	0.02%
2021/03/30	1	56.00	0	0.00	56.80	1	27,757	0.00%
2021/03/29	2	55.85	2	55.80	55.90	0	27,361	0.00%
2021/03/26	6.1	55.50	0	0.00	55.50	6.1	27,328	0.02%
2021/03/25	2	54.50	1	55.10	55.30	1	27,357	0.00%
2021/03/23	0.2	54.70	12	54.74	54.50	-11.8	27,030	-0.04%
2021/03/22	2	53.70	0	0.00	53.90	2	26,920	0.01%
2021/03/19	3	53.77	0	0.00	53.70	3	27,234	0.01%
2021/03/18	6	54.72	0	0.00	54.40	6	26,995	0.02%
2021/03/17	13.3	54.62	15	54.59	54.50	-1.8	27,457	-0.01%
2021/03/16	1.4	55.39	10	55.40	55.40	-8.7	27,420	-0.03%
2021/03/15	1	55.70	5	56.20	55.50	-4	27,388	-0.01%
2021/03/12	6	54.98	0	0.00	54.90	6	27,099	0.02%
2021/03/11	6	55.85	19	56.04	55.40	-13	26,922	-0.05%
2021/03/10	1	53.40	1	53.80	54.00	0	25,773	0.00%
2021/03/09	29	53.67	22.1	53.53	53.70	7	25,454	0.03%
2021/03/08	4	51.80	10	52.02	52.10	-6	24,877	-0.02%
2021/03/05	5	50.60	5	50.20	50.80	0	24,534	0.00%
2021/03/04	9	50.48	1	50.90	50.60	8	25,238	0.03%
2021/03/03	1	51.00	1	51.00	51.00	0	25,089	0.00%
2021/03/02	1	51.00	5	50.86	50.10	-4	24,982	-0.02%
2021/02/26	8	50.28	0.9	50.70	49.90	7.1	24,694	0.03%
2021/02/25	3	51.50	3	51.33	51.70	0	23,847	0.00%
2021/02/24	9	49.98	12.3	50.00	50.00	-3.3	23,128	-0.01%
2021/02/23	0	0.00	12	49.88	49.75	-12	22,937	-0.05%
2021/02/22	2	49.15	0	0.00	48.95	2	22,702	0.01%
2021/02/19	0	49.30	0	0.00	49.10	0	22,644	0.00%
2021/02/18	6	49.50	2.1	49.67	49.20	3.9	22,724	0.02%
2021/02/17	1	48.90	15.3	48.67	48.90	-14.3	22,516	-0.06%
2021/02/05	0.2	47.20	0	0.00	46.90	0.2	21,815	0.00%
2021/02/04	0	47.20	0	0.00	47.10	0	22,053	0.00%
2021/02/03	0.1	47.15	1	47.35	47.60	-0.9	22,835	0.00%
2021/02/02	0	0.00	3.5	47.14	47.25	-3.5	22,979	-0.02%
2021/02/01	0	0.00	7.4	45.68	45.95	-7.4	22,665	-0.03%
2021/01/29	2	45.68	3	45.83	45.55	-1	22,644	0.00%
2021/01/28	1	46.00	0.4	46.20	46.20	0.6	22,410	0.00%
2021/01/27	0	0.00	4.1	46.61	46.80	-4.1	22,191	-0.02%
2021/01/26	4.1	46.70	0	0.00	46.50	4.1	22,119	0.02%
2021/01/25	0	0.00	15	47.35	47.40	-15	21,928	-0.07%
2021/01/21	425	46.59	11.1	46.30	46.20	413.9	21,634	1.91%	大買/鉅額交易
2021/01/20	2	46.50	3	46.37	46.20	-1	21,583	0.00%
2021/01/19	1	47.35	1.1	47.39	47.25	-0.1	21,378	0.00%
2021/01/18	1	46.80	0	0.00	46.95	1	21,305	0.00%
2021/01/15	2	48.08	3	48.00	47.60	-1	21,046	0.00%
2021/01/14	24	48.05	0	0.00	48.45	24	20,910	0.11%
2021/01/13	8	47.98	2	48.03	48.30	6	20,703	0.03%
2021/01/12	21.2	47.79	7	48.06	47.75	14.2	20,349	0.07%
2021/01/11	1	46.85	2.1	47.67	47.40	-1.1	19,832	-0.01%
2021/01/08	4.1	46.88	2	47.53	47.45	2.1	19,420	0.01%
2021/01/07	0	46.15	5.1	46.05	46.20	-5.1	18,928	-0.03%
2021/01/06	2	45.90	2	46.10	45.60	0	18,827	0.00%
2021/01/05	1	46.01	32	46.17	46.35	-31	18,643	-0.17%
2021/01/04	2	46.25	5	46.20	46.25	-3	18,599	-0.02%
2020/12/31	1.1	46.89	2.1	46.46	46.75	-0.9	18,506	0.00%
2020/12/30	17.1	46.64	2	46.65	46.90	15.1	18,315	0.08%
2020/12/29	6	45.58	0.1	45.55	45.50	5.9	17,978	0.03%
2020/12/28	3	45.40	0	0.00	45.55	3	18,096	0.02%
2020/12/25	0.1	45.70	0	0.00	45.50	0.1	18,122	0.00%
2020/12/24	0.4	45.65	8	45.83	45.55	-7.6	18,141	-0.04%
2020/12/23	1	44.50	2	44.65	44.80	-1	17,948	-0.01%
2020/12/22	0.1	45.40	4	45.30	44.90	-4	17,960	-0.02%
2020/12/21	7	45.55	3.1	46.35	45.50	3.9	18,211	0.02%
2020/12/17	0	0.00	1	46.25	46.20	-1	17,979	-0.01%
2020/12/15	4	46.08	2	45.65	45.85	2	18,040	0.01%
2020/12/14	1	47.65	2	47.25	47.30	-1	17,640	-0.01%
2020/12/11	7.1	47.48	10	47.33	47.20	-2.9	17,326	-0.02%
2020/12/10	1	45.65	11	45.65	45.65	-10	16,697	-0.06%
2020/12/09	30	44.90	2	44.95	45.10	28	16,532	0.17%
2020/12/08	0	0.00	1	45.00	45.40	-1	16,584	-0.01%
2020/12/07	1	45.35	0	0.00	45.60	1	16,494	0.01%
2020/12/04	1	44.50	0	0.00	45.15	1	16,320	0.01%
2020/12/03	0	0.00	1	44.40	44.45	-1	16,105	-0.01%
2020/12/02	4	44.53	12	44.56	44.55	-8	15,890	-0.05%
2020/12/01	3	44.53	0	0.00	44.80	3	15,675	0.02%
2020/11/30	8	45.04	2	45.45	44.30	6	15,570	0.04%
2020/11/27	1	45.40	0	0.00	45.65	1	14,834	0.01%
2020/11/26	3	45.45	1	45.55	45.60	2	14,746	0.01%
2020/11/24	4	44.98	0	0.00	44.95	4	14,637	0.03%
2020/11/23	0	0.00	5	45.40	45.50	-5	14,581	-0.03%
2020/11/20	4	44.50	0	0.00	44.90	4	14,590	0.03%
2020/11/19	0	0.00	2	45.38	45.25	-2	14,975	-0.01%
2020/11/17	0	0.00	2	45.65	45.55	-2	14,877	-0.01%
2020/11/13	0	0.00	11	44.96	45.30	-11	14,784	-0.07%
2020/11/12	16	45.18	12	45.19	45.20	4	14,647	0.03%
2020/11/11	23.2	45.45	23.1	44.75	45.55	0.1	14,376	0.00%
2020/11/10	0	0.00	19	43.55	43.60	-19	13,554	-0.14%
2020/11/09	0	0.00	10	42.78	42.70	-10	13,328	-0.08%
2020/11/06	0.1	41.70	0	0.00	41.95	0.1	13,253	0.00%
2020/11/04	0	0.00	7	41.55	41.65	-7	13,527	-0.05%
2020/11/03	0	0.00	1.1	41.46	41.60	-1.1	13,592	-0.01%
2020/11/02	0	0.00	1	40.95	41.45	-1	13,664	-0.01%
2020/10/30	0	0.00	14	40.65	40.70	-14	13,672	-0.10%
2020/10/29	1.1	40.86	0	0.00	40.75	1.1	13,549	0.01%
2020/10/28	1	41.30	0	0.00	41.35	1	13,517	0.01%
2020/10/27	0	41.45	0	0.00	41.30	0	13,626	0.00%
2020/10/23	7	41.30	0	0.00	41.40	7	13,717	0.05%
2020/10/13	1	41.35	0	0.00	41.45	1	13,582	0.01%
2020/10/05	7	41.55	0	0.00	41.20	7	13,460	0.05%
2020/09/30	0	0.00	2	41.80	41.90	-2	13,544	-0.01%
2020/09/25	1	40.80	0	0.00	40.80	1	13,727	0.01%
2020/09/24	13	40.66	30	41.25	40.60	-17	13,700	-0.12%
2020/09/23	13	41.55	0	0.00	41.75	13	13,275	0.10%
2020/09/18	0	0.00	5	43.05	42.85	-5	13,252	-0.04%
2020/09/16	1	43.50	8	43.68	43.75	-7	13,096	-0.05%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	5	43.40	17	43.36	43.45	-12	13,010	-0.09%
2020/09/10	0	0.00	2	43.15	43.05	-2	12,965	-0.02%
2020/09/07	1	42.45	0	0.00	42.45	1	12,905	0.01%
2020/09/02	10	42.50	0	0.00	42.20	10	13,346	0.07%
2020/08/31	1	42.80	1	42.95	42.80	0	13,272	0.00%
2020/08/27	30	43.00	0	0.00	43.10	30	13,266	0.23%
2020/08/26	0	0.00	12	43.65	43.40	-12	13,235	-0.09%
2020/08/25	10	43.05	28	43.26	43.40	-18	13,156	-0.14%
2020/08/20	1	41.40	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	3	43.13	42.75	-3	12,709	-0.02%
2020/08/13	1	41.90	4	42.10	42.00	-3	12,658	-0.02%
2020/08/11	0	0.00	3	42.07	41.75	-3	12,660	-0.02%
2020/08/07	6	41.25	0	0.00	41.15	6	12,544	0.05%
2020/08/05	1	41.40	0	0.00	41.40	1	12,568	0.01%
2020/08/04	1	41.30	60	41.35	41.30	-59	12,604	-0.47%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/30	2	41.80	0	0.00	42.20	2	12,463	0.02%
2020/07/29	1	41.80	0	0.00	41.80	1	12,418	0.01%
2020/07/28	10	41.95	0	0.00	41.70	10	12,617	0.08%
2020/07/27	0	0.00	2	42.00	41.80	-2	12,746	-0.02%
2020/07/22	0	0.00	2	42.85	43.10	-2	12,889	-0.02%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/15	1	42.85	1	42.85	42.80	0	13,046	0.00%
2020/07/14	1	42.70	3	42.75	42.70	-2	13,170	-0.02%
2020/07/13	2	42.80	2	43.10	43.00	0	13,365	0.00%
2020/07/09	0	0.00	2	44.00	42.80	-2	13,702	-0.01%
2020/07/08	0	0.00	5	43.15	43.10	-5	13,617	-0.04%
2020/07/06	0	0.00	12	43.18	43.30	-12	13,742	-0.09%
2020/07/03	50	42.45	19	42.57	42.80	31	13,867	0.22%
2020/07/02	1	42.20	23	42.30	42.10	-22	14,007	-0.16%
2020/06/30	41	43.90	0	0.00	43.90	41	14,307	0.29%
2020/06/29	0	0.00	15	43.65	43.80	-15	14,241	-0.11%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.60	1	43.80	43.85	0	14,934	0.00%
2020/06/17	1	43.70	2	44.25	44.30	-1	15,019	-0.01%
2020/06/12	2	43.08	2	42.75	43.25	0	16,407	0.00%
2020/06/11	65	44.74	71	43.79	43.60	-6	16,848	-0.04%
2020/06/10	0	0.00	1	44.70	44.60	-1	17,044	-0.01%
2020/06/09	0	0.00	6	44.10	44.00	-6	17,833	-0.03%
2020/06/08	0	0.00	1	43.70	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	2	43.60	43.50	-2	18,324	-0.01%
2020/06/03	0	0.00	3	43.47	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	2	42.95	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	2.1	42.80	42.50	-2.1	18,967	-0.01%
2020/05/29	1	41.70	0	0.00	42.40	1	18,961	0.01%
2020/05/28	3	42.35	0	0.00	42.05	3	18,742	0.02%
2020/05/26	0	0.00	8	42.58	42.45	-8	18,940	-0.04%
2020/05/25	3	41.10	0	0.00	41.70	3	18,867	0.02%
2020/05/22	3	41.90	0	0.00	41.70	3	18,881	0.02%
2020/05/21	0	0.00	4	42.50	42.70	-4	18,910	-0.02%
2020/05/20	0	0.00	17	42.20	42.25	-17	18,801	-0.09%
2020/05/19	1	42.00	7	41.76	42.00	-6	18,690	-0.03%
2020/05/18	2	41.25	0	0.00	41.20	2	18,448	0.01%
2020/05/14	1	40.60	0	0.00	40.55	1	18,263	0.01%
2020/05/13	10	41.15	0	41.15	40.95	10	18,156	0.05%
2020/05/11	0	0.00	3	41.23	41.20	-3	18,225	-0.02%
2020/05/07	1	40.65	0	0.00	40.50	1	18,279	0.01%
2020/05/06	0	0.00	1	40.70	40.55	-1	18,315	-0.01%
2020/05/05	3	40.80	3	40.68	40.65	0	18,380	0.00%
2020/05/04	12	40.74	0	0.00	40.75	12	18,411	0.07%
2020/04/30	1	41.65	5	41.79	42.30	-4	18,225	-0.02%
2020/04/29	1	41.15	2	41.28	41.05	-1	18,188	-0.01%
2020/04/27	1	40.15	5	40.04	40.10	-4	18,723	-0.02%
2020/04/24	3	39.37	0	0.00	39.20	3	18,683	0.02%
2020/04/23	2	39.35	0	0.00	39.60	2	18,723	0.01%
2020/04/22	1	38.50	0	0.00	39.45	1	18,721	0.01%
2020/04/21	11	39.35	50	39.80	39.00	-39	18,670	-0.21%
2020/04/20	1	40.20	20	40.40	40.10	-19	18,566	-0.10%
2020/04/16	30	40.25	4	40.25	40.20	26	18,482	0.14%
2020/04/15	5	40.80	2	40.85	41.05	3	18,295	0.02%
2020/04/14	0	0.00	3	40.60	40.65	-3	18,190	-0.02%
2020/04/13	0	0.00	40	40.00	39.50	-40	18,003	-0.22%
2020/04/10	94	39.07	1	39.10	39.20	93	17,881	0.52%
2020/04/08	2	37.90	1	37.80	37.95	1	17,642	0.01%
2020/04/07	10	37.58	0	0.00	37.25	10	17,403	0.06%
2020/04/01	6	37.35	2	37.50	37.40	4	16,908	0.02%
2020/03/27	1	38.05	1	38.35	38.30	0	16,359	0.00%
2020/03/26	2	37.25	6	37.43	37.30	-4	16,114	-0.02%
2020/03/25	2	37.30	5	36.80	37.10	-3	16,112	-0.02%
2020/03/24	5	36.68	0	0.00	36.25	5	15,922	0.03%
2020/03/23	1	36.10	0	0.00	36.00	1	15,817	0.01%
2020/03/19	12	35.48	2	35.55	34.85	10	15,428	0.06%
2020/03/18	2	36.83	0	0.00	36.85	2	15,332	0.01%
2020/03/17	4	37.20	0	0.00	37.35	4	15,127	0.03%
2020/03/16	3	38.42	3	39.38	38.05	0	14,810	0.00%
2020/03/13	15	38.14	8	38.50	39.65	7	14,425	0.05%
2020/03/12	9	40.66	2	40.80	40.50	7	13,472	0.05%
2020/03/11	3	42.43	0	0.00	42.15	3	13,056	0.02%
2020/03/10	10	42.48	0	0.00	42.35	10	13,022	0.08%
2020/03/09	32	42.63	0	0.00	42.35	32	12,848	0.25%
2020/03/05	2	44.95	1	45.20	45.15	1	12,347	0.01%
2020/03/03	1	44.15	1	44.15	44.15	0	12,548	0.00%
2020/03/02	3	43.98	10	44.10	43.95	-7	12,678	-0.06%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/26	6	44.40	0	0.00	44.70	6	13,411	0.04%
2020/02/25	1	44.70	1	44.75	44.95	0	13,301	0.00%
2020/02/24	2	44.93	0	0.00	45.00	2	13,338	0.01%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/20	1	46.30	0	0.00	46.10	1	13,321	0.01%
2020/02/18	1	45.85	1	45.95	46.00	0	13,310	0.00%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	8	46.49	46.35	-8	13,455	-0.06%
2020/02/11	8	45.90	1	45.80	46.00	7	13,347	0.05%
2020/02/10	1	45.05	0	0.00	45.15	1	13,575	0.01%
2020/02/06	10	45.70	0.5	45.75	46.00	9.5	14,017	0.07%
2020/02/05	0	0.00	2	44.80	45.40	-2	13,961	-0.01%
2020/02/04	1	44.90	1	44.85	45.05	0	13,912	0.00%
2020/02/03	3	43.98	0	0.00	44.15	3	13,979	0.02%
2020/01/30	5	45.65	6	46.00	45.00	-1	13,719	-0.01%
2020/01/20	0	0.00	1	47.05	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	12	47.11	47.15	-12	13,064	-0.09%
2020/01/13	1	46.80	0	0.00	46.80	1	12,734	0.01%
2020/01/08	0	0.00	1	45.95	45.80	-1	12,623	-0.01%
2020/01/03	0	0.00	20.9	46.61	46.75	-20.9	12,558	-0.17%
2020/01/02	0	0.00	20	46.45	46.45	-20	12,533	-0.16%
2019/12/27	0	0.00	5	46.60	46.75	-5	12,512	-0.04%
2019/12/24	0	0.00	10	46.50	46.50	-10	12,542	-0.08%
2019/12/23	11	46.60	0	0.00	46.65	11	12,613	0.09%
2019/12/20	5	46.80	1	46.55	46.75	4	12,650	0.03%
2019/12/18	1	46.85	0	0.00	46.75	1	12,459	0.01%
2019/12/16	5	46.86	0	0.00	46.60	5	12,268	0.04%
2019/12/13	0	0.00	9	47.05	47.15	-9	12,136	-0.07%
2019/12/11	6	45.93	7	46.02	45.95	-1	11,598	-0.01%
2019/12/06	1	45.30	0	0.00	45.45	1	11,572	0.01%
2019/12/05	1	44.80	0	0.00	45.50	1	11,663	0.01%
2019/11/29	0	0.00	20	44.90	44.80	-20	11,431	-0.17%
2019/11/27	0	0.00	34	45.65	45.85	-34	11,107	-0.31%
2019/11/26	1	46.20	4	46.31	46.00	-3	10,945	-0.03%
2019/11/25	0	0.00	1	46.10	46.10	-1	10,286	-0.01%
2019/11/18	0	0.00	2	45.60	45.60	-2	9,831	-0.02%
2019/11/15	0	0.00	1	45.30	45.30	-1	9,898	-0.01%
2019/11/12	1	45.80	0	0.00	45.55	1	10,259	0.01%
2019/11/11	0	0.00	8	45.16	45.20	-8	10,222	-0.08%
2019/11/06	23	45.30	21	45.71	45.85	2	9,873	0.02%
2019/11/05	0	0.00	1	44.95	44.95	-1	9,380	-0.01%
2019/11/01	1	44.40	0	0.00	44.55	1	9,445	0.01%
2019/10/31	1	44.90	0	0.00	44.55	1	9,553	0.01%
2019/10/24	0	0.00	3	45.40	45.55	-3	9,527	-0.03%
2019/10/22	0	0.00	2	45.43	45.50	-2	9,502	-0.02%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	4.1	45.32	45.25	-4.1	9,561	-0.04%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	1	45.20	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	1	44.90	44.95	-1	9,492	-0.01%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/09/25	1	44.50	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	10	44.80	45.00	-10	10,405	-0.10%
2019/09/23	0	0.00	4	44.95	44.85	-4	10,504	-0.04%
2019/09/19	0	0.00	0	45.15	45.20	0	10,757	0.00%
2019/09/17	0	0.00	50	45.42	45.55	-50	10,693	-0.47%
2019/09/16	0	0.00	5	45.25	45.30	-5	10,762	-0.05%
2019/09/11	0	0.00	47	44.75	44.95	-47	10,826	-0.43%
2019/09/10	2	44.85	4	44.96	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	6	44.46	44.55	-6	10,670	-0.06%
2019/09/06	0	0.00	4	43.90	44.00	-4	10,567	-0.04%
2019/09/05	42	43.91	1	43.90	43.95	41	10,660	0.38%
2019/08/30	0	0.00	3	43.38	43.65	-3	10,756	-0.03%
2019/08/28	1	43.50	4	43.58	43.70	-3	10,818	-0.03%
2019/08/27	1	43.40	1	43.45	43.50	0	10,851	0.00%
2019/08/21	3	43.23	0	0.00	42.90	3	11,145	0.03%
2019/08/20	3	43.00	0	0.00	42.90	3	11,111	0.03%
2019/08/19	0	0.00	2	43.33	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	0.2	43.15	43.15	-0.2	11,048	0.00%
2019/08/15	10	42.20	0	0.00	41.90	10	10,942	0.09%
2019/08/12	1	41.90	5	42.25	41.90	-4	11,259	-0.04%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	7	41.37	0	0.00	41.70	7	11,901	0.06%
2019/08/05	8	42.03	0	0.00	42.00	8	11,942	0.07%
2019/08/02	6	42.48	1	42.40	42.35	5	11,942	0.04%
2019/08/01	5	42.85	0	0.00	42.90	5	12,024	0.04%
2019/07/31	5	43.30	0	0.00	43.20	5	12,042	0.04%
2019/07/29	0.1	43.55	3.5	43.51	43.55	-3.5	12,158	-0.03%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/25	9	43.48	0	0.00	43.90	9	12,432	0.07%
2019/07/19	1.1	43.51	2	43.70	43.50	-0.9	12,593	-0.01%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/17	1	43.70	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/15	1	43.80	0	0.00	43.85	1	12,428	0.01%
2019/07/12	3	44.03	3	43.95	43.95	0	12,723	0.00%
2019/07/11	0	0.00	1	44.15	44.20	-1	12,840	-0.01%
2019/07/10	1	44.30	0	0.00	44.30	1	13,018	0.01%
2019/07/09	11	43.97	1	43.95	44.05	10	13,055	0.08%
2019/07/08	1	44.10	0	0.00	44.20	1	13,061	0.01%
2019/07/05	3	44.18	0	0.00	44.30	3	13,178	0.02%
2019/07/04	6	44.39	0	0.00	44.35	6	13,236	0.05%
2019/07/03	10	46.05	6	46.04	46.10	4	13,177	0.03%
2019/07/02	0	0.00	5	46.30	46.25	-5	13,031	-0.04%
2019/07/01	0	0.00	15	46.23	46.25	-15	12,781	-0.12%
2019/06/28	0	0.00	19	46.13	45.85	-19	12,611	-0.15%
2019/06/27	7	45.45	75	45.80	45.80	-68	12,572	-0.54%
2019/06/26	48	45.35	2	45.35	45.40	46	12,505	0.37%
2019/06/25	10	44.93	0	0.00	44.90	10	12,469	0.08%
2019/06/24	0	0.00	2	44.90	44.90	-2	12,607	-0.02%
2019/06/20	7	44.71	0	0.00	44.65	7	12,612	0.06%
2019/06/19	0	0.00	1	44.60	44.80	-1	12,755	-0.01%
2019/06/17	0	0.00	5	44.25	44.10	-5	12,868	-0.04%
2019/06/13	9	43.41	0	0.00	43.65	9	13,170	0.07%
2019/06/06	2	42.95	2	42.95	43.15	0	13,441	0.00%
2019/06/05	6	43.17	0	0.00	43.10	6	13,478	0.04%
2019/05/28	4	42.25	0	0.00	42.30	4	13,740	0.03%
2019/05/24	7	42.20	0	0.00	42.00	7	13,806	0.05%
2019/05/23	1	42.50	0	0.00	42.50	1	13,755	0.01%
2019/05/22	0	0.00	1	42.50	42.50	-1	13,835	-0.01%
2019/05/21	2	42.73	0	0.00	43.05	2	13,864	0.01%
2019/05/20	4	42.00	0	0.00	41.90	4	13,733	0.03%
2019/05/17	1	41.90	0	0.00	41.90	1	13,636	0.01%
2019/05/16	8	42.58	30	42.20	42.00	-22	13,498	-0.16%
2019/05/15	2	43.35	3	43.45	43.25	-1	13,362	-0.01%
2019/05/14	7	43.14	0	0.00	43.15	7	13,373	0.05%
2019/05/13	24	43.83	3	44.00	43.80	21	13,270	0.16%
2019/05/10	11	44.65	8	44.76	44.60	3	13,345	0.02%
2019/05/09	6.3	44.81	3	44.60	44.60	3.3	13,436	0.02%
2019/05/08	3	45.05	0	0.00	45.05	3	13,438	0.02%
2019/05/07	51	45.55	3	45.50	45.40	48	13,491	0.36%
2019/05/06	0	0.00	1	45.75	45.60	-1	13,686	-0.01%
2019/05/03	31	46.20	3	46.17	46.15	28	13,628	0.21%
2019/05/02	101	46.35	6	46.04	46.40	95	13,506	0.70%	大買/
2019/04/30	5	45.69	0	0.00	45.60	5	13,422	0.04%
2019/04/29	4	45.61	10	45.60	45.70	-6	13,422	-0.04%
2019/04/26	1	45.25	0	0.00	45.50	1	13,449	0.01%
2019/04/25	4	45.23	0	0.00	45.20	4	13,629	0.03%
2019/04/24	0.1	45.35	0	0.00	45.40	0.1	13,919	0.00%
2019/04/23	5	45.20	3	45.25	45.35	2	14,182	0.01%
2019/04/17	4	45.20	0	0.00	45.20	4	14,610	0.03%
2019/04/16	4	45.20	0	0.00	45.30	4	14,477	0.03%
2019/04/15	3	45.70	0	0.00	45.70	3	14,346	0.02%
2019/04/12	0	0.00	1	45.70	45.70	-1	14,335	-0.01%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/09	1	45.60	1	45.75	45.75	0	14,189	0.00%
2019/04/08	4	45.36	11	45.44	45.35	-7	14,074	-0.05%
2019/04/03	0	0.00	15	46.00	46.00	-15	13,801	-0.11%
2019/04/01	0	0.00	2	46.20	45.60	-2	13,728	-0.01%
2019/03/29	0	0.00	1	45.50	46.00	-1	13,562	-0.01%
2019/03/28	1	44.95	0	0.00	45.10	1	13,404	0.01%
2019/03/27	8	45.17	0	0.00	44.95	8	13,331	0.06%
2019/03/26	3	45.52	3	45.57	45.50	0	13,224	0.00%
2019/03/25	24	45.75	0	0.00	45.55	24	13,349	0.18%
2019/03/22	1	46.35	0	0.00	46.40	1	13,166	0.01%
2019/03/21	2	47.15	0	0.00	46.90	2	13,054	0.02%
2019/03/20	2	46.85	24	47.23	47.15	-22	13,050	-0.17%
2019/03/19	15	46.70	3	46.42	46.95	12	12,850	0.09%
2019/03/18	3	45.95	1	45.60	46.00	2	12,664	0.02%
2019/03/15	2	45.30	0	0.00	45.25	2	12,582	0.02%
2019/03/14	15	45.40	1	45.50	45.25	14	12,452	0.11%
2019/03/08	6	44.67	0	0.00	44.70	6	12,490	0.05%
2019/03/07	0	0.00	1	45.10	45.10	-1	12,623	-0.01%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/04	5	44.84	0	0.00	45.15	5	12,921	0.04%
2019/02/27	2	45.30	8	45.50	45.50	-6	12,758	-0.05%
2019/02/26	0	0.00	3	45.52	45.45	-3	12,558	-0.02%
2019/02/25	2	45.20	0	0.00	45.30	2	12,239	0.02%
2019/02/22	4	44.98	0	0.00	45.00	4	12,147	0.03%
2019/02/21	2	45.03	0	0.00	45.10	2	12,083	0.02%
2019/02/20	1	44.95	0	0.00	45.05	1	12,003	0.01%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/18	2	44.65	0	0.00	44.75	2	11,801	0.02%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/14	0	0.00	10	44.60	44.50	-10	11,660	-0.09%
2019/02/13	2	44.50	0	0.00	44.60	2	11,458	0.02%
2019/02/12	5	44.30	0	0.00	44.30	5	11,447	0.04%
2019/02/11	1	44.45	0	0.00	44.15	1	11,317	0.01%
2019/01/28	3	44.50	0	0.00	44.60	3	10,954	0.03%
2019/01/25	1	43.85	0	0.00	44.00	1	10,827	0.01%
2019/01/24	3	44.05	0	0.00	44.05	3	10,643	0.03%
2019/01/22	3	44.20	1	44.25	44.25	2	10,710	0.02%
2019/01/21	1	44.40	0	0.00	44.30	1	10,736	0.01%
2019/01/18	1	43.85	0	0.00	44.15	1	10,904	0.01%
2019/01/17	6	44.03	0	0.00	44.05	6	11,002	0.05%
2019/01/16	4	44.15	0	0.00	44.00	4	10,922	0.04%
2019/01/15	0	0.00	3	44.60	44.60	-3	10,614	-0.03%
2019/01/14	5	45.20	0	0.00	45.00	5	10,342	0.05%
2019/01/11	4	46.09	0	0.00	45.95	4	10,140	0.04%
2019/01/08	1	45.75	0	0.00	45.70	1	9,975	0.01%
2019/01/03	1	46.00	0	0.00	45.80	1	10,903	0.01%
2019/01/02	3	46.20	0	0.00	46.10	3	11,063	0.03%
2018/12/25	1	46.15	0	0.00	46.50	1	11,742	0.01%
2018/12/20	3	46.93	0	0.00	47.05	3	12,555	0.02%
2018/12/18	2	47.10	0	0.00	47.05	2	12,666	0.02%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/13	5	47.95	0	0.00	48.05	5	13,081	0.04%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/10	10	47.50	0	0.00	47.50	10	12,977	0.08%
2018/12/07	5	47.95	0	0.00	48.00	5	12,947	0.04%
2018/12/06	3	47.95	0	0.00	48.00	3	12,897	0.02%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	4	48.71	0	0.00	48.75	4	12,872	0.03%
2018/12/03	5	49.30	0	0.00	49.15	5	12,840	0.04%
2018/11/26	10	49.95	0	0.00	49.90	10	12,278	0.08%
2018/11/23	1	50.30	0	0.00	50.10	1	12,218	0.01%
2018/11/19	0	0.00	10	51.20	51.50	-10	12,437	-0.08%
2018/11/15	5	50.80	1	51.10	51.10	4	12,432	0.03%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/09	0	0.00	10	50.50	51.10	-10	12,793	-0.08%
2018/11/08	1	50.90	11	50.75	50.90	-10	12,772	-0.08%
2018/11/06	0	0.00	18	49.53	49.80	-18	12,719	-0.14%
2018/11/02	5	48.25	0	0.00	48.90	5	12,682	0.04%
2018/10/30	1	47.45	0	0.00	47.50	1	12,580	0.01%
2018/10/26	10	47.25	21	47.20	47.10	-11	12,485	-0.09%
2018/10/19	1	50.10	0	0.00	50.20	1	12,270	0.01%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/16	1	49.60	0	0.00	49.70	1	12,337	0.01%
2018/10/12	1	49.50	1	50.10	50.10	0	12,013	0.00%
2018/10/11	10	50.00	1	50.00	49.65	9	11,865	0.08%
2018/10/05	0	0.00	1	50.60	50.90	-1	11,086	-0.01%
2018/10/02	1	51.90	0	0.00	52.10	1	10,636	0.01%
2018/10/01	0	0.00	2	52.40	52.50	-2	10,512	-0.02%
2018/09/28	1	51.70	6	51.60	51.80	-5	10,484	-0.05%
2018/09/27	0	0.00	1	51.00	51.90	-1	10,330	-0.01%
2018/09/21	0	0.00	3	51.23	51.10	-3	10,288	-0.03%
2018/09/19	0	0.00	20	50.10	50.30	-20	9,754	-0.21%
2018/09/14	0.1	50.30	0	0.00	50.10	0.1	10,481	0.00%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/12	1	49.80	0	0.00	49.70	1	10,843	0.01%
2018/09/11	0	0.00	1	49.50	49.80	-1	11,015	-0.01%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/08/31	0	0.00	2	50.70	50.90	-2	11,622	-0.02%
2018/08/24	2	49.73	0	0.00	49.85	2	11,640	0.02%
2018/08/20	15	50.10	0	0.00	49.90	15	12,047	0.12%
2018/08/17	0	0.00	1	49.85	49.90	-1	12,024	-0.01%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/14	0	0.00	4	50.30	50.30	-4	12,078	-0.03%
2018/08/13	3	50.17	2	50.10	50.10	1	12,264	0.01%
2018/08/10	0	0.00	2	50.90	50.90	-2	12,319	-0.02%
2018/08/09	3	50.70	0	0.00	50.40	3	12,483	0.02%
2018/08/07	3	50.60	0	0.00	50.50	3	12,772	0.02%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/07/31	3	50.70	0	0.00	50.70	3	13,175	0.02%
2018/07/26	1	50.30	1	50.30	50.30	0	13,168	0.00%
2018/07/25	5	50.24	0	0.00	50.20	5	13,156	0.04%
2018/07/24	5	50.30	0	0.00	50.30	5	13,149	0.04%
2018/07/23	2	50.70	0	0.00	51.00	2	13,077	0.02%
2018/07/12	0	0.00	3	50.70	50.70	-3	13,283	-0.02%
2018/07/11	0	0.00	6	50.08	50.30	-6	13,360	-0.04%
2018/07/10	3	50.00	1	50.50	50.50	2	13,348	0.01%
2018/07/06	1	49.35	40	49.30	49.45	-39	13,375	-0.29%
2018/07/04	47	50.09	0	0.00	50.00	47	13,615	0.35%
2018/07/03	6	49.93	0	0.00	50.00	6	13,638	0.04%
2018/07/02	0	0.00	2	50.50	50.30	-2	13,535	-0.01%
2018/06/29	3	50.90	0	0.00	51.10	3	13,434	0.02%
2018/06/28	0	0.00	2	50.90	50.50	-2	13,314	-0.02%
2018/06/27	1	50.70	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.20	0	0.00	50.90	1	13,056	0.01%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	16	53.61	53.70	-16	12,714	-0.13%
2018/06/12	10	53.40	2	53.70	53.50	8	12,349	0.06%
2018/06/07	2	53.40	0	0.00	54.00	2	12,354	0.02%
2018/06/05	0	0.00	4.5	52.88	53.00	-4.5	12,369	-0.04%
2018/06/04	0	0.00	2.5	52.76	52.80	-2.5	12,333	-0.02%
2018/06/01	2.2	51.71	0	0.00	51.80	2.2	12,348	0.02%
2018/05/31	4.3	52.08	0	0.00	52.10	4.3	12,376	0.04%
2018/05/30	3	51.57	0	0.00	51.20	3	12,242	0.02%
2018/05/29	2	52.90	0	0.00	52.80	2	12,296	0.02%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/25	10	53.40	0	0.00	53.10	10	12,581	0.08%
2018/05/24	0	0.00	3.3	53.21	53.50	-3.3	12,646	-0.03%
2018/05/22	5	53.30	2	53.60	53.70	3	12,665	0.02%
2018/05/21	0	0.00	1.5	53.13	53.20	-1.5	12,638	-0.01%
2018/05/18	0	0.00	1	52.80	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	8	52.50	52.50	-8	12,527	-0.06%
2018/05/16	1	52.10	17	52.12	52.20	-16	12,388	-0.13%
2018/05/15	0	0.00	1	51.50	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	2	51.80	51.80	-2	12,756	-0.02%
2018/05/11	3	51.60	18	51.61	51.80	-15	12,840	-0.12%
2018/05/10	0	0.00	5	51.10	51.00	-5	12,734	-0.04%
2018/05/09	0	0.00	2	50.60	50.70	-2	12,756	-0.02%
2018/05/08	0	0.00	5	50.70	50.70	-5	12,895	-0.04%
2018/05/07	4.3	50.28	0	0.00	50.30	4.3	12,889	0.03%
2018/05/04	0	0.00	4	50.20	50.10	-4	12,970	-0.03%
2018/05/03	11	50.79	0	0.00	50.40	11	12,844	0.09%
2018/05/02	1	51.20	0.4	51.00	51.30	0.6	13,013	0.00%
2018/04/30	0	0.00	20	50.80	51.00	-20	13,175	-0.15%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	5	50.00	10	50.20	50.30	-5	13,266	-0.04%
2018/04/24	4	50.20	0	0.00	50.20	4	13,388	0.03%
2018/04/20	2	50.20	3	50.40	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	3	50.40	50.60	-3	14,009	-0.02%
2018/04/18	1	50.30	0	0.00	50.00	1	14,012	0.01%
2018/04/17	12	49.99	2	50.00	49.95	10	14,128	0.07%
2018/04/16	0.2	50.60	0	0.00	50.60	0.2	14,244	0.00%
2018/04/12	4	50.90	5	51.10	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	12	51.60	51.00	-12	14,669	-0.08%
2018/04/10	10	50.75	0	0.00	51.00	10	14,659	0.07%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/26	2	50.10	0	0.00	50.40	2	14,557	0.01%
2018/03/23	37	50.24	0	0.00	50.30	37	14,657	0.25%
2018/03/22	2	51.60	1	52.00	51.80	1	14,418	0.01%
2018/03/19	8	51.40	2	51.30	51.60	6	14,353	0.04%
2018/03/16	2	51.10	0	0.00	51.70	2	14,383	0.01%
2018/03/13	1	51.40	3	51.50	51.60	-2	14,188	-0.01%
2018/03/12	1	51.80	0	0.00	51.80	1	14,194	0.01%
2018/03/09	0	0.00	5	50.50	50.50	-5	14,081	-0.04%
2018/03/05	0	0.00	1	50.20	50.10	-1	15,600	-0.01%
2018/03/02	5	51.60	0	0.00	50.80	5	15,494	0.03%
2018/03/01	6	51.70	0	0.00	52.20	6	15,358	0.04%
2018/02/23	0	0.00	5	52.16	52.30	-5	15,567	-0.03%
2018/02/22	2	51.30	0	0.00	51.80	2	16,252	0.01%
2018/02/21	0	0.00	10	51.80	51.90	-10	16,922	-0.06%
2018/02/12	10	50.90	2	51.00	51.00	8	16,782	0.05%
2018/02/09	7	49.85	0	0.00	50.20	7	16,786	0.04%
2018/02/08	0	0.00	5	50.66	50.60	-5	16,607	-0.03%
2018/02/07	2	50.30	1	50.70	50.20	1	16,574	0.01%
2018/02/06	13	49.42	10	49.13	49.20	3	16,301	0.02%
2018/02/01	0	0.00	1	54.40	54.00	-1	15,579	-0.01%
2018/01/31	0	0.00	5	54.00	54.20	-5	15,496	-0.03%
2018/01/30	1	53.60	0	0.00	53.10	1	15,396	0.01%
2018/01/26	0	0.00	1	52.80	53.20	-1	15,407	-0.01%
2018/01/19	1	53.60	0	0.00	53.90	1	15,384	0.01%
2018/01/17	5	54.16	0	0.00	54.20	5	15,074	0.03%
2018/01/16	0	0.00	20	54.90	54.80	-20	14,907	-0.13%
2018/01/12	0	0.00	0.3	53.00	53.20	-0.3	14,299	0.00%
2018/01/11	0	0.00	5	52.90	53.00	-5	14,227	-0.04%
2018/01/05	1	52.10	25	52.02	52.20	-24	13,900	-0.17%
2018/01/03	0	0.00	5	51.30	51.50	-5	13,865	-0.04%
2018/01/02	0	0.00	1	50.70	51.00	-1	13,535	-0.01%