國泰金 (2882)-華南永昌-東勢券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－華南永昌-東勢券商分點個股進出

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-東勢券商分點個股進出
華南永昌-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.1	66.80	0	0.00	66.80	3.1	24,744	0.01%
2024/11/21	6	66.48	0	0.00	66.60	6	24,579	0.02%
2024/11/20	1	67.00	0	0.00	67.40	1	24,346	0.00%
2024/11/18	1	66.80	0	0.00	67.00	1	24,134	0.00%
2024/11/15	0	0.00	2	67.30	66.90	-2	24,123	-0.01%
2024/11/14	2.1	66.48	0	0.00	66.20	2.1	24,318	0.01%
2024/11/13	6	66.78	1	67.00	66.80	5	24,201	0.02%
2024/11/12	7.1	67.56	0	0.00	67.50	7.1	24,046	0.03%
2024/11/11	1	68.50	0	0.00	68.70	1	23,709	0.00%
2024/11/07	0.5	69.80	4	70.00	69.80	-3.5	24,388	-0.01%
2024/11/05	0	0.00	7	69.60	69.80	-7	24,824	-0.03%
2024/11/04	0	0.00	1	69.50	69.60	-1	25,413	0.00%
2024/11/01	11.5	67.89	1	68.20	68.60	10.5	26,083	0.04%
2024/10/30	2	68.60	0	0.00	68.90	2	26,128	0.01%
2024/10/29	10.1	68.10	0	0.00	68.50	10.1	26,282	0.04%
2024/10/28	0	0.00	15.5	69.39	69.30	-15.5	26,235	-0.06%
2024/10/24	5	68.60	0	0.00	68.20	5	26,539	0.02%
2024/10/22	0	0.00	1	68.90	69.30	-1	26,964	0.00%
2024/10/21	21	68.62	10	68.90	68.30	11	27,316	0.04%
2024/10/18	0	0.00	2	69.70	69.80	-2	27,546	-0.01%
2024/10/17	10	68.30	0	0.00	68.60	10	27,646	0.04%
2024/10/15	1	68.10	4	68.68	68.80	-3	28,259	-0.01%
2024/10/07	0	0.00	2.8	67.36	68.00	-2.8	30,502	-0.01%
2024/10/04	1	66.00	0.2	66.00	66.00	0.8	30,706	0.00%
2024/10/01	0	0.00	1	67.00	66.70	-1	30,936	0.00%
2024/09/30	0.3	66.63	0	0.00	66.50	0.3	31,642	0.00%
2024/09/27	0.1	67.30	3	67.27	67.50	-2.9	32,531	-0.01%
2024/09/26	0	0.00	7	68.31	68.30	-7	32,345	-0.02%
2024/09/25	0	0.00	9.7	66.93	67.10	-9.7	32,742	-0.03%
2024/09/24	0	0.00	11.1	66.25	66.30	-11.1	33,013	-0.03%
2024/09/23	0	0.00	5	65.12	65.40	-5	33,078	-0.02%
2024/09/20	0	0.00	1	65.00	64.70	-1	33,368	0.00%
2024/09/19	0	0.00	8	64.55	64.80	-8	33,208	-0.02%
2024/09/18	5	63.10	0	0.00	63.20	5	33,076	0.02%
2024/09/12	2	62.60	1	63.00	62.90	1	34,410	0.00%
2024/09/10	0.1	62.90	0	0.00	62.60	0.1	34,570	0.00%
2024/09/09	0.1	62.00	1	62.50	62.50	-0.9	34,634	0.00%
2024/09/06	1	63.20	35	63.04	63.50	-34	34,688	-0.10%
2024/09/05	0	0.00	1	63.00	62.40	-1	34,790	0.00%
2024/09/04	4.1	61.00	11	61.99	61.60	-6.9	35,122	-0.02%
2024/09/03	10.1	64.00	1	64.80	63.70	9.1	34,982	0.03%
2024/09/02	1.1	64.38	5	64.84	64.70	-3.9	35,440	-0.01%
2024/08/30	3	63.10	6	63.18	63.50	-3	35,175	-0.01%
2024/08/29	0	63.10	1	63.30	63.10	-1	34,965	0.00%
2024/08/28	0	63.20	0	0.00	63.50	0	35,037	0.00%
2024/08/27	5.2	63.00	0	0.00	63.10	5.2	35,592	0.01%
2024/08/26	0	0.00	18	63.61	63.90	-18	35,737	-0.05%
2024/08/23	13	61.12	0	0.00	61.50	13	35,594	0.04%
2024/08/20	2.2	61.42	0	0.00	61.70	2.2	36,204	0.01%
2024/08/19	0.1	62.20	0	0.00	62.30	0.1	36,303	0.00%
2024/08/16	0	0.00	5	62.76	63.00	-5	36,294	-0.01%
2024/08/15	1	62.30	3	61.80	61.60	-2	36,204	-0.01%
2024/08/14	4	61.93	4	62.10	61.90	0	36,250	0.00%
2024/08/12	2	61.00	7	61.20	61.00	-5	36,958	-0.01%
2024/08/09	14	60.99	8	61.18	60.50	6	37,786	0.02%
2024/08/08	0.1	58.00	1	57.80	57.80	-0.9	37,547	0.00%
2024/08/07	7	57.86	0	0.00	58.60	7	38,115	0.02%
2024/08/06	7.5	55.72	0	0.00	56.10	7.5	39,274	0.02%
2024/08/05	8.2	56.22	58	58.49	55.60	-49.8	39,111	-0.13%
2024/08/02	7	60.86	2	60.90	61.30	5	38,224	0.01%
2024/08/01	0	0.00	0.1	62.70	62.80	-0.1	38,033	0.00%
2024/07/31	0	0.00	4	61.85	62.40	-4	38,121	-0.01%
2024/07/30	3	61.40	0	0.00	61.70	3	38,061	0.01%
2024/07/29	2	62.40	2	62.30	62.70	0	38,090	0.00%
2024/07/26	1.1	61.20	0	0.00	61.50	1.1	38,182	0.00%
2024/07/23	3.2	61.14	0	0.00	61.50	3.2	38,469	0.01%
2024/07/22	9.1	60.12	8	60.25	60.00	1.1	38,329	0.00%
2024/07/19	8.1	62.37	14	62.14	62.60	-5.9	37,857	-0.02%
2024/07/18	5.4	63.72	0	0.00	64.20	5.4	37,382	0.01%
2024/07/17	7.1	65.00	3	64.97	65.30	4.1	36,835	0.01%
2024/07/16	2.2	65.56	6	64.90	65.40	-3.8	36,552	-0.01%
2024/07/15	1.5	64.47	33.5	64.50	65.00	-32	36,512	-0.09%
2024/07/12	1	65.50	3	65.90	65.70	-2	36,287	-0.01%
2024/07/11	25.3	65.39	3	65.10	65.50	22.3	35,940	0.06%
2024/07/10	2.1	63.16	2.1	63.34	63.60	0	35,266	0.00%
2024/07/09	1	61.60	1	62.50	62.10	0	34,893	0.00%
2024/07/05	1	60.90	1	61.00	61.30	0	34,651	0.00%
2024/07/04	12.3	60.79	5	61.58	60.70	7.3	34,497	0.02%
2024/07/03	0.2	61.20	4	60.15	61.50	-3.8	34,232	-0.01%
2024/07/02	2	57.85	4	58.35	58.20	-2	33,097	-0.01%
2024/07/01	11	57.45	2	58.00	58.10	9	33,019	0.03%
2024/06/28	1	59.50	0	0.00	59.00	1	32,062	0.00%
2024/06/27	0.1	58.50	1	58.50	59.10	-0.9	31,576	0.00%
2024/06/26	0.2	59.10	0	0.00	59.50	0.2	31,070	0.00%
2024/06/25	4	60.23	0	0.00	60.50	4	30,648	0.01%
2024/06/24	0	0.00	4	60.25	60.30	-4	30,315	-0.01%
2024/06/21	0.1	60.10	1	60.20	60.10	-0.9	30,135	0.00%
2024/06/20	0.2	59.80	4	59.88	60.10	-3.8	29,779	-0.01%
2024/06/19	0	0.00	25.5	59.15	59.00	-25.5	29,664	-0.09%
2024/06/18	0	0.00	4	58.50	58.90	-4	29,908	-0.01%
2024/06/17	2.4	57.51	0	0.00	57.50	2.4	29,757	0.01%
2024/06/14	5	57.80	0	0.00	58.20	5	29,773	0.02%
2024/06/13	5.2	57.91	0	0.00	58.10	5.2	29,821	0.02%
2024/06/12	0.1	58.20	0.1	58.30	57.90	0	30,391	0.00%
2024/06/11	11.1	58.74	12	59.00	58.70	-0.9	31,116	0.00%
2024/06/07	0.1	58.00	3	58.07	58.20	-2.9	30,880	-0.01%
2024/06/06	3	57.50	6	57.45	57.50	-3	31,074	-0.01%
2024/06/05	2.1	56.59	0	0.00	56.50	2.1	31,223	0.01%
2024/06/04	0	0.00	10	56.10	56.40	-10	31,647	-0.03%
2024/06/03	10	56.50	0	0.00	56.70	10	31,675	0.03%
2024/05/31	0.2	55.70	0.8	56.20	56.20	-0.6	31,663	0.00%
2024/05/30	0	55.50	0.1	55.50	55.60	0	31,098	0.00%
2024/05/29	5.1	55.60	0	0.00	55.60	5.1	30,827	0.02%
2024/05/28	0	0.00	13	57.03	56.80	-13	30,409	-0.04%
2024/05/27	0	0.00	2.5	55.66	55.60	-2.5	30,154	-0.01%
2024/05/23	14.1	54.79	10	54.70	54.80	4.1	30,107	0.01%
2024/05/22	0	0.00	12	55.88	56.00	-12	29,852	-0.04%
2024/05/21	29	55.04	209.2	55.00	55.40	-180.2	29,708	-0.61%	大賣/鉅額交易
2024/05/20	20.2	56.00	21	55.90	56.00	-0.9	29,367	0.00%
2024/05/17	10	56.40	5	56.64	56.40	5	29,208	0.02%
2024/05/16	5	56.68	10	57.30	56.40	-5	29,050	-0.02%
2024/05/15	199.3	56.77	12.2	56.09	56.60	187	28,227	0.66%	大買/鉅額交易
2024/05/14	0.3	54.30	0.8	55.10	54.30	-0.5	27,245	0.00%
2024/05/13	2	55.10	2	55.00	55.10	0	26,962	0.00%
2024/05/10	9	54.36	24.1	54.54	55.50	-15.1	26,191	-0.06%
2024/05/09	4	51.90	12	51.80	51.70	-8	24,534	-0.03%
2024/05/06	0.1	51.00	2	51.20	50.90	-1.9	24,031	-0.01%
2024/05/03	4	50.55	5	50.48	50.20	-1	23,755	0.00%
2024/05/02	0	0.00	1	50.50	50.30	-1	23,703	0.00%
2024/04/30	0	0.00	38.2	50.80	50.50	-38.2	23,517	-0.16%
2024/04/29	0	0.00	10	49.99	50.80	-10	23,098	-0.04%
2024/04/25	3.2	48.46	0	0.00	48.55	3.2	22,428	0.01%
2024/04/24	0	0.00	6	49.33	49.25	-6	22,385	-0.03%
2024/04/23	0.1	48.65	2.1	48.83	48.75	-2	22,603	-0.01%
2024/04/22	3	48.07	17	48.28	48.40	-14	22,828	-0.06%
2024/04/19	1.1	47.23	20	47.65	47.45	-18.9	22,753	-0.08%
2024/04/18	0.2	48.55	0	0.00	48.45	0.2	22,431	0.00%
2024/04/17	2.3	48.02	0	0.00	47.90	2.3	22,340	0.01%
2024/04/16	9.1	47.96	0	0.00	47.85	9.1	22,176	0.04%
2024/04/15	2.2	48.71	0	0.00	48.95	2.2	21,808	0.01%
2024/04/12	9.4	49.11	1	49.25	49.05	8.4	21,657	0.04%
2024/04/11	9.3	49.49	11.9	49.66	49.70	-2.6	21,353	-0.01%
2024/04/10	4	48.81	0	0.00	48.75	4	20,845	0.02%
2024/04/09	0	0.00	53.1	48.94	49.45	-53.1	20,642	-0.26%
2024/04/03	1	48.25	0	0.00	48.05	1	20,142	0.00%
2024/04/01	0	0.00	10	49.00	48.95	-10	20,092	-0.05%
2024/03/28	0.2	48.10	0	0.00	48.25	0.2	19,806	0.00%
2024/03/27	0.1	48.20	4	48.05	48.20	-3.9	19,792	-0.02%
2024/03/26	0	0.00	5	48.19	48.35	-5	19,800	-0.03%
2024/03/25	3	47.97	0	0.00	48.10	3	19,822	0.02%
2024/03/22	0.5	48.20	0	0.00	48.55	0.5	19,755	0.00%
2024/03/21	0.5	48.35	35.1	48.35	48.55	-34.6	19,329	-0.18%
2024/03/20	1	47.70	1	47.70	47.50	0	19,083	0.00%
2024/03/19	10	47.65	0	0.00	47.75	10	19,384	0.05%
2024/03/18	0	0.00	1	48.00	47.55	-1	19,301	-0.01%
2024/03/15	10	47.65	2	48.30	47.65	8	19,158	0.04%
2024/03/14	0	0.00	24.9	48.09	48.30	-24.9	18,269	-0.14%
2024/03/13	5	46.50	12	46.58	46.80	-7	17,370	-0.04%
2024/03/12	10	46.15	5	46.20	46.50	5	17,141	0.03%
2024/03/11	30	46.10	7.5	46.17	46.05	22.5	16,726	0.13%
2024/03/08	1	45.10	6	45.20	45.30	-5	16,215	-0.03%
2024/03/07	0	0.00	17	44.67	44.85	-17	15,741	-0.11%
2024/03/05	20.1	44.85	0	0.00	44.65	20.1	15,917	0.13%
2024/03/04	2	44.70	6.1	44.75	44.65	-4.1	15,905	-0.03%
2024/03/01	4	44.68	0	0.00	44.65	4	15,930	0.03%
2024/02/29	2.6	44.52	0	0.00	45.05	2.6	15,994	0.02%
2024/02/27	2	44.30	0	0.00	44.30	2	15,657	0.01%
2024/02/23	0.2	44.80	0	0.00	44.45	0.2	15,466	0.00%
2024/02/20	11	45.05	219	44.90	45.10	-208	15,713	-1.32%	大賣/鉅額交易
2024/02/19	11	44.86	0	0.00	45.00	11	15,792	0.07%
2024/02/16	0	0.00	24	44.44	44.55	-24	15,816	-0.15%
2024/02/05	3.1	43.94	3	43.93	43.90	0.1	15,847	0.00%
2024/02/02	5.1	44.10	0	0.00	44.10	5.1	15,646	0.03%
2024/02/01	0.1	44.40	0	0.00	44.45	0.1	15,568	0.00%
2024/01/31	2	43.95	0	0.00	44.15	2	15,471	0.01%
2024/01/30	13	44.23	0	0.00	43.90	13	15,388	0.08%
2024/01/29	241	44.40	0	0.00	44.40	241	15,324	1.57%	大買/鉅額交易
2024/01/25	0	0.00	5	44.25	44.35	-5	15,366	-0.03%
2024/01/24	3	44.10	0	0.00	44.20	3	15,325	0.02%
2024/01/23	1.1	44.06	0	0.00	44.20	1.1	15,272	0.01%
2024/01/22	3	43.90	0	0.00	43.85	3	15,315	0.02%
2024/01/19	2.1	43.49	0	0.00	43.80	2.1	15,261	0.01%
2024/01/18	1.3	43.33	0	0.00	43.30	1.3	15,132	0.01%
2024/01/17	6.3	43.50	0	0.00	43.30	6.3	14,958	0.04%
2024/01/16	4.3	43.94	0	0.00	44.00	4.3	14,499	0.03%
2024/01/15	3	44.50	0	0.00	44.45	3	14,262	0.02%
2024/01/12	0.2	44.65	2	44.60	44.50	-1.8	14,417	-0.01%
2024/01/11	1.4	44.62	0	0.00	44.60	1.4	14,442	0.01%
2024/01/08	2	45.10	0	0.00	45.10	2	14,471	0.01%
2024/01/04	16	44.81	1	44.85	44.70	15	14,633	0.10%
2024/01/03	4.3	44.93	0	0.00	44.95	4.3	14,958	0.03%
2023/12/29	0.1	45.65	0	0.00	45.75	0.1	14,897	0.00%
2023/12/28	0	0.00	2	45.80	45.80	-2	15,058	-0.01%
2023/12/27	1	45.45	0	0.00	45.45	1	15,076	0.01%
2023/12/26	2.2	45.11	0	0.00	45.20	2.2	15,031	0.01%
2023/12/22	0.1	44.85	0	0.00	44.65	0.1	15,129	0.00%
2023/12/21	2	44.65	9	44.65	44.70	-7	15,143	-0.05%
2023/12/20	1	44.80	0	0.00	44.85	1	15,167	0.01%
2023/12/19	3.2	44.91	1	45.00	44.90	2.2	15,132	0.01%
2023/12/15	2	45.65	0	0.00	45.85	2	15,385	0.01%
2023/12/14	8	45.61	0.4	45.70	45.90	7.7	15,090	0.05%
2023/12/13	5	44.69	0	0.00	44.70	5	14,626	0.03%
2023/12/12	2	44.75	0	0.00	44.75	2	14,668	0.01%
2023/12/08	6.1	44.98	0	0.00	44.85	6.1	14,513	0.04%
2023/12/07	9	44.98	0	0.00	45.00	9	14,380	0.06%
2023/12/06	0.1	45.50	0	0.00	45.45	0.1	14,160	0.00%
2023/12/05	1.5	45.55	0	0.00	45.55	1.5	14,051	0.01%
2023/12/04	0	0.00	1	46.20	46.25	-1	13,799	-0.01%
2023/12/01	1.1	46.01	0	0.00	46.05	1.1	13,838	0.01%
2023/11/30	3	46.03	0	0.00	46.50	3	13,738	0.02%
2023/11/29	1	45.80	0	0.00	45.75	1	13,300	0.01%
2023/11/28	3	45.78	0	0.00	46.00	3	13,420	0.02%
2023/11/27	0.2	45.80	0	0.00	45.75	0.2	13,497	0.00%
2023/11/21	0.1	46.10	4	46.18	46.15	-4	13,506	-0.03%
2023/11/20	2	45.65	0	0.00	45.70	2	13,372	0.01%
2023/11/17	0	0.00	1	45.90	45.80	-1	13,436	-0.01%
2023/11/16	0	0.00	0.1	45.80	45.65	-0.1	13,339	0.00%
2023/11/15	3	45.70	12	45.68	45.75	-9	13,178	-0.07%
2023/11/14	0	0.00	1	45.65	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	1	45.70	45.25	-1	12,936	-0.01%
2023/11/06	0	0.00	4.3	45.50	45.35	-4.3	13,650	-0.03%
2023/11/03	0	0.00	20	45.05	45.35	-20	13,730	-0.15%
2023/11/01	0	0.00	8	44.15	44.30	-8	13,947	-0.06%
2023/10/31	0	0.00	5	44.00	43.90	-5	14,171	-0.04%
2023/10/30	6	43.79	1	43.95	43.95	5	14,634	0.03%
2023/10/27	1.1	44.05	0	0.00	44.20	1.1	15,080	0.01%
2023/10/26	4.3	43.84	1	43.85	43.85	3.3	15,462	0.02%
2023/10/25	1	44.10	2	44.28	44.15	-1	15,491	-0.01%
2023/10/24	0.1	44.20	0	0.00	44.15	0.1	15,975	0.00%
2023/10/23	2	44.30	0	0.00	44.10	2	16,353	0.01%
2023/10/20	3.3	43.93	0	0.00	44.70	3.3	16,283	0.02%
2023/10/19	3	45.00	0	0.00	45.10	3	16,017	0.02%
2023/10/17	0.1	45.35	0	0.00	45.25	0.1	15,862	0.00%
2023/10/13	10	45.42	0	0.00	45.30	10	16,348	0.06%
2023/10/12	1	45.50	3	46.05	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	5.1	45.45	45.95	-5.1	16,466	-0.03%
2023/10/06	0	0.00	0.3	44.30	44.55	-0.3	16,194	0.00%
2023/10/05	0.2	44.15	0	0.00	44.05	0.2	16,381	0.00%
2023/10/04	0.1	43.83	0	0.00	43.55	0.1	16,486	0.00%
2023/10/03	3.1	44.11	0	0.00	44.00	3.1	16,314	0.02%
2023/10/02	1	44.55	2	44.60	44.50	-1	16,316	-0.01%
2023/09/28	0	0.00	1	44.70	44.55	-1	16,601	-0.01%
2023/09/27	2	44.45	0	0.00	44.60	2	16,568	0.01%
2023/09/26	0.2	44.48	0	0.00	44.45	0.2	16,547	0.00%
2023/09/25	0.2	44.92	0.2	44.85	44.85	0	16,456	0.00%
2023/09/21	4.4	44.77	0	0.00	44.90	4.4	16,526	0.03%
2023/09/20	1.2	45.86	1	45.85	45.70	0.2	16,348	0.00%
2023/09/14	0	0.00	1	46.85	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	3	46.65	46.75	-3	16,345	-0.02%
2023/09/11	0	0.00	40	46.43	46.55	-40	16,620	-0.24%
2023/09/08	0.4	46.15	1	46.15	46.30	-0.6	16,744	0.00%
2023/09/07	3	45.60	0	0.00	45.70	3	17,001	0.02%
2023/09/06	2	46.05	0	0.00	45.80	2	17,246	0.01%
2023/09/01	0	0.00	1	46.60	46.60	-1	18,058	-0.01%
2023/08/31	0	0.00	14	45.75	45.60	-14	17,967	-0.08%
2023/08/29	0	0.00	2	45.75	46.05	-2	18,240	-0.01%
2023/08/25	2	44.65	0	0.00	44.50	2	19,481	0.01%
2023/08/24	4	44.25	4	44.34	44.65	0	19,716	0.00%
2023/08/22	0.2	44.95	0	0.00	45.00	0.2	20,119	0.00%
2023/08/18	2.4	44.94	0	0.00	45.20	2.4	20,446	0.01%
2023/08/17	0	0.00	2	45.45	45.30	-2	20,594	-0.01%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/15	0.2	45.45	5	45.35	45.40	-4.8	21,046	-0.02%
2023/08/14	6.2	45.68	0	0.00	45.40	6.2	21,344	0.03%
2023/08/10	0	0.00	18	46.56	46.60	-18	21,437	-0.08%
2023/08/09	9	46.47	0	0.00	46.45	9	21,514	0.04%
2023/08/08	1	46.80	11	46.81	47.05	-10	21,727	-0.05%
2023/08/07	1.1	46.55	1	46.45	46.45	0.1	21,777	0.00%
2023/08/02	0.1	46.40	1	46.30	46.20	-0.9	21,721	0.00%
2023/08/01	0	0.00	1	46.50	47.25	-1	21,359	0.00%
2023/07/31	1.5	46.05	0	0.00	45.75	1.5	20,808	0.01%
2023/07/28	26.1	45.65	0	0.00	45.75	26.1	20,486	0.13%
2023/07/27	20	46.00	0	0.00	46.00	20	20,452	0.10%
2023/07/26	0	0.00	4	45.35	45.35	-4	20,136	-0.02%
2023/07/25	0	0.00	11	44.55	44.55	-11	19,903	-0.06%
2023/07/24	1	44.15	1	44.20	44.20	0	19,925	0.00%
2023/07/21	0	0.00	5	44.45	44.40	-5	20,007	-0.02%
2023/07/20	0	0.00	6	44.76	44.75	-6	20,025	-0.03%
2023/07/19	2	44.43	0	0.00	44.50	2	19,914	0.01%
2023/07/18	5	45.00	1	44.80	45.05	4	19,807	0.02%
2023/07/17	1.2	44.76	6.6	44.75	45.00	-5.4	19,538	-0.03%
2023/07/14	1.2	43.88	5	43.92	44.10	-3.8	19,244	-0.02%
2023/07/13	2	43.80	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0.1	44.00	0	0.00	44.00	0.1	19,104	0.00%
2023/07/11	1.1	43.65	4	43.58	43.60	-2.9	19,068	-0.02%
2023/07/10	1	42.50	0	0.00	42.65	1	19,014	0.01%
2023/07/07	3	42.23	5	42.15	42.25	-2	18,995	-0.01%
2023/07/06	6.2	42.40	4.2	42.75	42.50	2	18,948	0.01%
2023/07/05	5.1	43.20	7	43.34	43.20	-1.9	18,679	-0.01%
2023/07/04	0	0.00	6	43.19	43.05	-6	18,804	-0.03%
2023/07/03	0.1	43.35	0	0.00	43.30	0.1	18,884	0.00%
2023/06/29	0.2	43.40	0	0.00	43.40	0.2	19,023	0.00%
2023/06/27	0	0.00	3	44.08	44.15	-3	18,865	-0.02%
2023/06/26	1	44.05	1	44.05	44.05	0	18,810	0.00%
2023/06/20	1.1	44.23	0	0.00	44.35	1.1	18,939	0.01%
2023/06/19	3	43.78	0	0.00	43.90	3	19,245	0.02%
2023/06/16	3	44.02	0	0.00	43.90	3	19,296	0.02%
2023/06/15	6.1	44.20	0	0.00	44.35	6.1	19,510	0.03%
2023/06/14	10	44.70	4	44.63	44.60	6	19,815	0.03%
2023/06/13	1	44.20	0	0.00	44.10	1	20,165	0.00%
2023/06/12	6.2	44.25	0	0.00	44.05	6.2	20,040	0.03%
2023/06/08	6.4	44.61	0	0.00	44.60	6.4	20,265	0.03%
2023/06/07	1	45.10	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0	0.00	5	45.40	45.25	-5	20,210	-0.02%
2023/06/05	0.2	45.50	11	45.47	45.25	-10.8	20,213	-0.05%
2023/06/02	0	0.00	7	44.24	44.45	-7	19,891	-0.04%
2023/06/01	0	0.00	10	44.55	44.00	-10	19,911	-0.05%
2023/05/31	1	44.50	0	0.00	44.30	1	19,733	0.01%
2023/05/30	5	44.86	1	44.85	44.50	4	18,585	0.02%
2023/05/29	1	45.20	1.1	45.18	44.75	-0.1	18,760	0.00%
2023/05/26	1.2	44.08	0	0.00	43.90	1.2	18,509	0.01%
2023/05/25	0	0.00	6.1	44.35	44.05	-6.1	18,466	-0.03%
2023/05/24	5	44.40	0	0.00	44.80	5	18,428	0.03%
2023/05/22	10	45.15	0	0.00	45.15	10	18,615	0.05%
2023/05/19	0	0.00	8.1	45.05	45.15	-8.1	18,867	-0.04%
2023/05/18	2	44.05	2	44.35	44.40	0	18,393	0.00%
2023/05/17	0	0.00	17.9	43.68	43.95	-17.9	18,294	-0.10%
2023/05/15	0	0.00	0.1	43.00	43.35	-0.1	18,107	0.00%
2023/05/12	8	42.93	4	42.73	42.65	4	18,034	0.02%
2023/05/11	0	0.00	7	43.60	43.70	-7	17,729	-0.04%
2023/05/10	1.8	42.91	0.5	42.95	43.05	1.3	17,471	0.01%
2023/05/09	2	43.00	1	43.40	43.50	1	17,476	0.01%
2023/05/08	0	0.00	3	42.85	43.05	-3	17,565	-0.02%
2023/05/02	2.5	42.05	0	0.00	42.50	2.5	19,081	0.01%
2023/04/27	0.2	42.15	5	42.26	42.25	-4.9	19,728	-0.02%
2023/04/26	3.8	42.11	0	0.00	42.35	3.8	19,928	0.02%
2023/04/25	0	0.00	1	42.55	42.60	-1	20,081	0.00%
2023/04/24	2	42.45	4	42.50	42.65	-2	20,163	-0.01%
2023/04/21	0.5	42.70	0	0.00	42.70	0.5	20,326	0.00%
2023/04/20	0	0.00	6	42.65	42.95	-6	20,474	-0.03%
2023/04/19	2	42.85	0	0.00	42.75	2	21,138	0.01%
2023/04/18	0	0.00	2	43.10	43.10	-2	21,287	-0.01%
2023/04/17	0.2	43.00	1	43.20	43.20	-0.8	21,528	0.00%
2023/04/14	0	0.00	0.1	43.00	43.15	-0.1	21,676	0.00%
2023/04/13	10	42.68	1	42.60	42.60	9	21,991	0.04%
2023/04/11	5	42.40	0	0.00	42.65	5	23,436	0.02%
2023/04/10	0	0.00	6	42.48	42.55	-6	23,472	-0.03%
2023/04/07	2	42.30	4	42.28	42.25	-2	23,431	-0.01%
2023/03/31	2	41.85	0	0.00	41.80	2	23,594	0.01%
2023/03/30	6.1	41.50	3	41.80	41.60	3.1	23,594	0.01%
2023/03/24	1	41.30	0	0.00	41.30	1	24,527	0.00%
2023/03/22	3	41.15	1	41.35	41.35	2	24,551	0.01%
2023/03/21	1.4	40.95	6	40.83	40.75	-4.6	24,426	-0.02%
2023/03/20	8	40.23	0	0.00	40.20	8	24,598	0.03%
2023/03/16	9.1	40.73	23	40.55	40.50	-13.9	24,373	-0.06%
2023/03/15	14	41.79	7	41.77	41.50	7	24,276	0.03%
2023/03/14	4.4	41.61	2	41.85	41.55	2.4	24,661	0.01%
2023/03/13	9	42.28	1	42.20	42.30	8	24,935	0.03%
2023/03/10	21.3	42.85	5	42.70	42.70	16.3	25,078	0.06%
2023/03/08	1	43.45	1	43.50	43.75	0	25,940	0.00%
2023/03/07	2	43.75	0	0.00	43.75	2	26,525	0.01%
2023/03/06	6	43.61	1	43.70	43.60	5	26,702	0.02%
2023/03/03	1	43.00	0	0.00	42.90	1	26,792	0.00%
2023/03/02	0	0.00	1	42.85	43.00	-1	26,977	0.00%
2023/03/01	1	43.00	0	0.00	42.75	1	27,137	0.00%
2023/02/24	0.2	43.40	1.6	43.47	43.45	-1.4	26,962	-0.01%
2023/02/23	4.2	43.38	10	43.35	43.30	-5.8	26,909	-0.02%
2023/02/22	8	43.36	1	43.30	43.35	7	26,842	0.03%
2023/02/21	1	44.00	3	43.70	43.85	-2	26,799	-0.01%
2023/02/20	1	44.35	12	44.35	44.45	-11	26,879	-0.04%
2023/02/17	0	0.00	1	43.95	44.00	-1	26,840	0.00%
2023/02/16	2	43.15	1	43.20	43.05	1	26,950	0.00%
2023/02/15	1.1	42.85	0	0.00	42.95	1.1	27,722	0.00%
2023/02/14	0	0.00	4	43.54	43.60	-4	27,665	-0.01%
2023/02/13	1	42.90	0	0.00	42.90	1	27,674	0.00%
2023/02/10	2	42.55	0.5	42.70	42.65	1.5	27,777	0.01%
2023/02/09	1.1	42.61	0	0.00	42.60	1.1	27,815	0.00%
2023/02/08	3	42.83	0	0.00	42.85	3	27,871	0.01%
2023/02/06	10	42.95	0	0.00	42.65	10	28,020	0.04%
2023/02/03	4	43.49	1	43.60	43.30	3	27,859	0.01%
2023/02/02	1.2	43.82	0	0.00	44.05	1.2	27,739	0.00%
2023/02/01	0	42.95	12	43.00	43.00	-12	27,346	-0.04%
2023/01/31	0.4	42.65	2	42.70	42.55	-1.6	27,273	-0.01%
2023/01/30	5	42.45	89	42.58	42.70	-84	27,171	-0.31%
2023/01/17	23	42.00	2	41.95	42.00	21	26,752	0.08%
2023/01/16	2	41.80	1	41.75	41.75	1	26,590	0.00%
2023/01/13	0	0.00	5.5	41.87	41.80	-5.5	27,003	-0.02%
2023/01/12	1.3	41.87	1	41.70	41.70	0.3	27,100	0.00%
2023/01/11	1	41.45	0	0.00	41.40	1	27,226	0.00%
2023/01/10	0	0.00	1	41.70	41.70	-1	27,398	0.00%
2023/01/09	1	41.25	8	41.66	42.00	-7	27,590	-0.03%
2023/01/06	0	0.00	8	40.64	40.75	-8	27,378	-0.03%
2023/01/05	0	0.00	1	40.20	40.25	-1	28,347	0.00%
2023/01/04	60	40.00	0	0.00	39.95	60	28,290	0.21%
2023/01/03	1	39.75	2	39.90	39.95	-1	28,532	0.00%
2022/12/30	10	39.95	31.5	39.96	40.00	-21.5	28,201	-0.08%
2022/12/29	4	40.18	0	0.00	40.10	4	26,812	0.01%
2022/12/28	1	40.75	7.3	40.95	40.65	-6.3	27,146	-0.02%
2022/12/26	1.2	41.09	0	0.00	41.00	1.2	27,657	0.00%
2022/12/23	0	0.00	1	41.20	41.15	-1	28,154	0.00%
2022/12/22	3.2	40.20	0	0.00	40.40	3.2	28,137	0.01%
2022/12/21	3	40.00	1	40.10	40.00	2	28,540	0.01%
2022/12/20	5	40.00	8	40.19	40.15	-3	28,645	-0.01%
2022/12/19	5.1	40.25	0	0.00	40.15	5.1	28,562	0.02%
2022/12/16	8.3	40.30	0	0.00	40.20	8.3	28,483	0.03%
2022/12/15	2.1	40.58	8.6	40.59	40.60	-6.5	28,536	-0.02%
2022/12/14	3	40.97	0	0.00	40.90	3	28,476	0.01%
2022/12/13	0.1	41.20	1	41.10	40.95	-0.9	28,389	0.00%
2022/12/12	9	40.41	4	40.90	41.00	5	28,282	0.02%
2022/12/09	1	40.85	1	41.25	41.10	0	28,268	0.00%
2022/12/08	3.1	41.04	0	0.00	40.75	3.1	28,141	0.01%
2022/12/07	7	41.48	6	41.53	41.40	1	28,225	0.00%
2022/12/06	11	41.72	0	0.00	41.40	11	28,216	0.04%
2022/12/05	8	42.88	0	0.00	42.85	8	27,965	0.03%
2022/12/02	9	43.97	5	43.99	44.00	4	27,585	0.01%
2022/12/01	3	44.03	13	44.08	44.15	-10	27,673	-0.04%
2022/11/30	12	43.74	40	43.62	43.55	-28	27,240	-0.10%
2022/11/29	40	41.84	7	43.01	43.45	33	26,436	0.12%
2022/11/28	6.2	41.96	0	0.00	42.00	6.2	26,038	0.02%
2022/11/24	2	42.68	1	42.65	42.55	1	26,129	0.00%
2022/11/23	1	42.70	3	42.78	42.75	-2	26,779	-0.01%
2022/11/22	5	42.00	1	42.15	42.20	4	26,833	0.01%
2022/11/18	1.2	41.73	5	41.75	41.90	-3.9	26,485	-0.01%
2022/11/17	0	0.00	0.2	41.60	41.55	-0.2	26,412	0.00%
2022/11/15	2	42.20	0	0.00	42.40	2	26,222	0.01%
2022/11/14	0.1	41.80	2	42.00	41.75	-1.9	25,892	-0.01%
2022/11/11	0	0.00	34	40.89	41.90	-34	25,414	-0.13%
2022/11/10	32.2	39.61	0	0.00	39.65	32.2	24,727	0.13%
2022/11/09	0	0.00	80	40.08	40.15	-80	24,595	-0.33%
2022/11/08	1	39.60	0	0.00	39.70	1	24,398	0.00%
2022/11/07	3	39.42	30	39.50	39.55	-27	24,294	-0.11%
2022/11/04	30	38.50	0	0.00	38.95	30	24,403	0.12%
2022/11/03	3	38.47	2	38.35	38.85	1	24,406	0.00%
2022/11/02	0	0.00	3	38.40	38.50	-3	24,309	-0.01%
2022/10/31	7.3	38.04	48	37.89	37.80	-40.8	24,394	-0.17%
2022/10/28	3.1	38.12	0	0.00	38.25	3.1	24,292	0.01%
2022/10/27	18	38.71	23	38.88	38.50	-5	24,119	-0.02%
2022/10/26	1.1	37.78	10	38.50	38.50	-8.9	24,305	-0.04%
2022/10/25	26.5	37.55	2	37.43	37.50	24.5	24,108	0.10%
2022/10/24	10.1	37.35	6	37.25	37.00	4.1	24,068	0.02%
2022/10/21	23.8	36.75	2	36.58	36.55	21.8	24,012	0.09%
2022/10/20	5	37.40	1	37.80	37.85	4	23,418	0.02%
2022/10/19	3	38.08	4	38.23	38.30	-1	23,093	0.00%
2022/10/18	3	37.58	13	38.02	38.15	-10	22,896	-0.04%
2022/10/17	13	37.02	2	37.93	37.65	11	22,912	0.05%
2022/10/14	9	37.90	14	38.10	37.65	-5	22,757	-0.02%
2022/10/13	42.5	37.81	5	37.51	37.45	37.5	22,489	0.17%
2022/10/12	12	39.51	3	39.17	39.55	9	21,438	0.04%
2022/10/11	7.2	39.61	0	0.00	39.60	7.2	21,428	0.03%
2022/10/06	1	40.75	0	0.00	40.80	1	21,251	0.00%
2022/10/05	23.1	40.59	5	40.58	40.75	18.1	21,353	0.08%
2022/10/04	20	39.30	1	39.00	39.55	19	21,088	0.09%
2022/10/03	31	39.17	1	39.00	39.00	30	20,804	0.14%
2022/09/30	4.2	39.52	0	0.00	39.95	4.2	20,796	0.02%
2022/09/29	1	40.00	1	40.15	40.15	0	20,805	0.00%
2022/09/28	29.5	39.92	1	40.00	39.80	28.5	20,810	0.14%
2022/09/27	32	41.24	0	0.00	40.95	32	20,639	0.16%
2022/09/26	18	41.51	0	0.00	41.50	18	21,366	0.08%
2022/09/23	0	0.00	1	41.95	42.10	-1	21,834	0.00%
2022/09/22	3	41.60	1	41.60	41.65	2	22,219	0.01%
2022/09/21	5.1	42.71	0	0.00	42.55	5.1	22,120	0.02%
2022/09/20	3	43.05	0	0.00	43.05	3	22,130	0.01%
2022/09/15	0	0.00	13	43.01	43.10	-13	22,064	-0.06%
2022/09/14	2.4	42.73	15	42.80	42.85	-12.6	22,111	-0.06%
2022/09/13	20	44.05	0	0.00	43.65	20	22,175	0.09%
2022/09/12	0	0.00	2	44.03	44.05	-2	22,134	-0.01%
2022/09/08	2	43.23	0	0.00	43.15	2	22,224	0.01%
2022/09/07	1.1	43.49	5	43.25	43.15	-3.9	22,064	-0.02%
2022/09/05	7	44.02	2	44.00	44.05	5	21,726	0.02%
2022/09/02	1.1	44.12	1	44.15	44.05	0.1	21,799	0.00%
2022/09/01	1.5	44.17	1	44.05	44.55	0.5	21,565	0.00%
2022/08/31	1	44.30	0	0.00	44.55	1	21,355	0.00%
2022/08/30	43.2	44.71	0	0.00	44.45	43.2	21,176	0.20%
2022/08/29	1	45.60	0	0.00	45.60	1	20,453	0.00%
2022/08/26	1	46.75	0	0.00	46.75	1	20,276	0.00%
2022/08/25	20	46.60	0	0.00	46.55	20	20,411	0.10%
2022/08/22	1.1	46.87	0	0.00	46.85	1.1	21,431	0.00%
2022/08/19	0	0.00	0.5	47.35	47.50	-0.5	21,698	0.00%
2022/08/18	1	47.20	0	0.00	47.25	1	22,138	0.00%
2022/08/17	1	47.15	0	0.00	47.45	1	22,675	0.00%
2022/08/16	1	47.15	0	0.00	47.10	1	22,832	0.00%
2022/08/12	0.2	47.50	41	47.30	47.25	-40.8	23,091	-0.18%
2022/08/11	10	46.60	40	47.10	47.20	-30	23,318	-0.13%
2022/08/08	16	46.01	0	0.00	46.15	16	24,081	0.07%
2022/08/05	0	0.00	13	45.64	45.75	-13	24,454	-0.05%
2022/08/03	42	44.70	0	0.00	44.95	42	25,328	0.17%
2022/08/02	4.1	44.79	0	0.00	44.85	4.1	25,763	0.02%
2022/08/01	2	45.35	0	0.00	45.45	2	25,797	0.01%
2022/07/29	4.5	45.88	2	45.80	45.50	2.5	25,923	0.01%
2022/07/25	0	0.00	15	45.40	45.55	-15	25,920	-0.06%
2022/07/22	2	45.00	0	0.00	45.00	2	26,096	0.01%
2022/07/21	5	44.70	0	0.00	45.05	5	25,997	0.02%
2022/07/20	0	0.00	4	45.10	44.90	-4	25,840	-0.02%
2022/07/19	1.2	44.98	0	0.00	44.95	1.2	25,852	0.00%
2022/07/15	9	44.35	0	0.00	44.15	9	25,818	0.03%
2022/07/14	5	45.35	0	0.00	45.00	5	25,713	0.02%
2022/07/13	0.3	45.43	2	45.25	45.50	-1.7	25,681	-0.01%
2022/07/12	6	43.97	8	44.10	43.80	-2	25,547	-0.01%
2022/07/08	12	44.76	6	45.58	44.80	6	25,391	0.02%
2022/07/07	16	44.99	0	0.00	45.05	16	25,204	0.06%
2022/07/06	2	45.10	1	44.95	44.95	1	24,767	0.00%
2022/07/05	0	0.00	15	46.65	46.75	-15	24,464	-0.06%
2022/07/04	16	45.42	0	0.00	45.50	16	24,130	0.07%
2022/07/01	21.2	50.09	15.4	50.75	49.70	5.8	23,435	0.02%
2022/06/30	23	51.33	20	51.50	50.90	3	22,938	0.01%
2022/06/29	2	52.80	0	0.00	52.80	2	22,573	0.01%
2022/06/28	0	0.00	10	53.80	53.80	-10	22,282	-0.04%
2022/06/27	2	53.70	0	0.00	53.50	2	22,246	0.01%
2022/06/24	5	53.70	0	0.00	53.40	5	22,146	0.02%
2022/06/23	6	52.75	0	0.00	53.00	6	22,070	0.03%
2022/06/22	21	53.33	9	53.72	53.00	12	21,859	0.05%
2022/06/21	0	0.00	19	54.11	54.20	-19	21,818	-0.09%
2022/06/20	0	0.00	5	51.60	51.80	-5	21,646	-0.02%
2022/06/17	5	53.10	4	53.30	53.00	1	21,328	0.00%
2022/06/16	3	53.97	5	53.60	53.70	-2	21,114	-0.01%
2022/06/15	5	53.50	8	53.68	53.60	-3	21,307	-0.01%
2022/06/14	5	53.30	0	0.00	53.40	5	21,655	0.02%
2022/06/10	2	54.30	0	0.00	54.80	2	21,637	0.01%
2022/06/09	0	0.00	15	54.80	54.80	-15	21,695	-0.07%
2022/06/07	0	0.00	5	54.80	54.80	-5	21,762	-0.02%
2022/06/06	0	0.00	1	55.00	54.80	-1	21,784	0.00%
2022/06/02	2	54.00	0	0.00	54.50	2	22,417	0.01%
2022/06/01	9	54.82	0	0.00	54.70	9	22,979	0.04%
2022/05/31	0	0.00	4	55.40	55.70	-4	22,896	-0.02%
2022/05/30	18	53.59	22	53.95	54.00	-4	22,429	-0.02%
2022/05/25	7	51.13	2	51.25	51.40	5	22,592	0.02%
2022/05/24	3.3	52.26	0	0.00	52.00	3.3	22,536	0.01%
2022/05/23	30	52.37	0	0.00	52.30	30	22,330	0.13%
2022/05/20	2	53.20	2	53.20	52.90	0	22,422	0.00%
2022/05/19	3	52.87	2	52.90	52.70	1	22,386	0.00%
2022/05/18	5	54.08	5	54.02	54.10	0	22,267	0.00%
2022/05/17	4.1	52.55	2	53.35	52.60	2.1	22,037	0.01%
2022/05/16	1	52.80	0	0.00	53.20	1	21,829	0.00%
2022/05/13	15	54.15	6	54.03	54.30	9	21,687	0.04%
2022/05/12	6	54.48	0	0.00	54.10	6	21,631	0.03%
2022/05/11	3	56.90	4.1	56.35	56.20	-1.1	21,071	-0.01%
2022/05/10	8	57.89	5	57.70	58.00	3	20,754	0.01%
2022/05/09	0.1	58.90	5	58.80	58.70	-4.9	20,458	-0.02%
2022/05/06	0.2	61.20	0	0.00	61.20	0.2	20,385	0.00%
2022/05/05	15	62.87	0	0.00	62.30	15	20,764	0.07%
2022/05/04	5	62.40	5	62.60	62.90	0	20,627	0.00%
2022/05/03	0	0.00	1	62.40	62.30	-1	21,465	0.00%
2022/04/29	2	62.40	5	62.40	62.50	-3	21,850	-0.01%
2022/04/28	5	61.90	0	0.00	62.10	5	22,381	0.02%
2022/04/27	7	62.31	7	62.20	62.00	0	22,558	0.00%
2022/04/25	0.1	63.00	0	0.00	63.80	0.1	23,163	0.00%
2022/04/21	0	0.00	2.3	63.35	63.90	-2.3	24,414	-0.01%
2022/04/20	0	0.00	2	63.20	63.90	-2	25,839	-0.01%
2022/04/19	4	63.05	0	0.00	62.70	4	26,378	0.02%
2022/04/18	4	62.93	5	62.80	62.80	-1	27,777	0.00%
2022/04/15	9	64.23	1	64.30	64.00	8	27,751	0.03%
2022/04/14	0	0.00	20	64.90	64.70	-20	27,884	-0.07%
2022/04/13	2	65.20	0	0.00	65.40	2	27,974	0.01%
2022/04/12	10	64.50	5	64.50	64.90	5	27,981	0.02%
2022/04/11	5	64.90	4	65.00	64.80	1	28,013	0.00%
2022/04/08	1	64.80	0	0.00	65.00	1	28,067	0.00%
2022/04/07	0.5	65.00	0	0.00	64.80	0.5	28,116	0.00%
2022/04/06	2	64.80	0	0.00	65.50	2	28,488	0.01%
2022/04/01	0	0.00	19	64.70	65.00	-19	28,650	-0.07%
2022/03/31	5	64.40	0	0.00	64.50	5	28,580	0.02%
2022/03/30	0.5	64.10	0	0.00	64.40	0.5	28,688	0.00%
2022/03/29	0	0.00	2	63.70	63.80	-2	28,632	-0.01%
2022/03/28	5	62.90	5	63.50	63.30	0	28,632	0.00%
2022/03/25	0	0.00	5	63.50	63.50	-5	28,679	-0.02%
2022/03/24	6	63.75	0	0.00	64.30	6	28,745	0.02%
2022/03/22	0	0.00	1	63.30	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	3	63.50	63.60	-3	28,562	-0.01%
2022/03/18	0	0.00	5	63.30	63.30	-5	28,550	-0.02%
2022/03/16	0	0.00	0.3	61.60	62.00	-0.3	28,028	0.00%
2022/03/15	5	61.20	2	61.30	61.30	3	27,888	0.01%
2022/03/14	0	0.00	5	60.90	61.20	-5	27,942	-0.02%
2022/03/11	5	60.00	0	0.00	60.30	5	28,019	0.02%
2022/03/10	1	59.50	0	0.00	60.30	1	28,069	0.00%
2022/03/09	1	59.10	5	59.06	59.00	-4	27,951	-0.01%
2022/03/08	13.3	58.50	12	58.18	58.50	1.3	27,980	0.00%
2022/03/07	1	59.10	1	59.20	59.40	0	27,493	0.00%
2022/03/04	4	61.50	10	61.40	61.20	-6	27,369	-0.02%
2022/03/03	3	62.20	0	0.00	62.10	3	27,473	0.01%
2022/03/02	13	61.90	7	62.00	62.00	6	28,000	0.02%
2022/03/01	0	0.00	5	62.30	62.60	-5	28,021	-0.02%
2022/02/25	23	62.19	30	62.43	62.30	-7	27,836	-0.03%
2022/02/24	1.1	63.00	2	63.10	63.00	-0.9	27,194	0.00%
2022/02/23	1	63.70	0	0.00	63.70	1	26,972	0.00%
2022/02/22	9	63.72	5	63.50	63.70	4	27,302	0.01%
2022/02/21	0	0.00	2	64.60	64.60	-2	27,870	-0.01%
2022/02/18	14	64.40	5	64.40	64.60	9	28,908	0.03%
2022/02/17	21	64.54	10	64.50	64.70	11	28,921	0.04%
2022/02/16	3	64.57	0	0.00	64.80	3	29,058	0.01%
2022/02/15	5	64.50	5.2	64.41	64.30	-0.2	29,080	0.00%
2022/02/14	8	64.06	4.2	64.09	64.20	3.8	28,997	0.01%
2022/02/11	10	65.45	10	65.30	65.60	0	28,556	0.00%
2022/02/10	2	65.20	6	65.27	65.80	-4	28,542	-0.01%
2022/02/09	0.1	66.20	0	0.00	66.00	0.1	28,438	0.00%
2022/02/08	1	66.50	5	66.40	66.00	-4	28,310	-0.01%
2022/02/07	6	65.18	8	65.23	65.70	-2	28,037	-0.01%
2022/01/26	22	63.35	0	0.00	63.30	22	27,436	0.08%
2022/01/25	13.5	62.73	20	63.41	63.00	-6.5	27,281	-0.02%
2022/01/24	10	63.90	4	64.30	64.30	6	26,533	0.02%
2022/01/21	9	64.41	11	64.90	64.40	-2	26,308	-0.01%
2022/01/20	21	65.50	20	65.65	65.80	1	25,817	0.00%
2022/01/19	8	66.11	6	66.03	66.10	2	25,418	0.01%
2022/01/18	0	0.00	11	66.63	66.90	-11	25,119	-0.04%
2022/01/17	8	66.96	13.1	66.73	66.50	-5.1	24,722	-0.02%
2022/01/14	1	67.50	1	67.70	67.70	0	24,258	0.00%
2022/01/13	1	65.90	12	66.28	67.40	-11	23,316	-0.05%
2022/01/12	8	64.30	1	64.60	64.70	7	21,953	0.03%
2022/01/11	7	64.56	19	64.20	64.50	-12	21,511	-0.06%
2022/01/10	5	61.90	0	0.00	62.10	5	20,409	0.02%
2022/01/07	20	62.00	0	0.00	62.00	20	20,966	0.10%
2022/01/05	0	0.00	11	61.60	61.90	-11	21,025	-0.05%
2021/12/30	3	62.60	0	0.00	62.50	3	21,312	0.01%
2021/12/29	2	63.10	6	62.78	63.00	-4	21,562	-0.02%
2021/12/28	0	0.00	3	62.07	62.30	-3	21,270	-0.01%
2021/12/24	0	0.00	2	60.85	61.10	-2	21,269	-0.01%
2021/12/22	0	0.00	0.2	60.30	60.30	-0.2	21,569	0.00%
2021/12/20	2	60.00	0	0.00	59.90	2	22,127	0.01%
2021/12/17	0	0.00	5	60.50	60.50	-5	22,128	-0.02%
2021/12/16	0	0.00	13	60.09	60.30	-13	22,181	-0.06%
2021/12/15	6	59.98	12	60.00	59.80	-6	23,144	-0.03%
2021/12/14	6	60.20	0	0.00	60.20	6	23,418	0.03%
2021/12/13	11	61.06	1	61.10	60.70	10	23,489	0.04%
2021/12/10	5	60.50	0	0.00	60.50	5	23,478	0.02%
2021/12/09	2	60.55	0	0.00	60.70	2	23,745	0.01%
2021/12/08	0	0.00	5	60.80	60.70	-5	24,282	-0.02%
2021/12/07	0	0.00	2	60.10	60.70	-2	24,250	-0.01%
2021/12/06	3	59.50	1	59.80	60.00	2	24,185	0.01%
2021/12/03	1.8	59.89	2	59.90	59.90	-0.2	24,450	0.00%
2021/12/02	4	59.40	0	0.00	59.50	4	24,487	0.02%
2021/12/01	5	59.40	0	0.00	59.90	5	24,530	0.02%
2021/11/29	18	59.54	10	59.40	59.30	8	24,589	0.03%
2021/11/26	1.1	60.12	11	60.12	60.20	-9.9	24,564	-0.04%
2021/11/25	0	0.00	1.8	61.25	61.60	-1.8	24,616	-0.01%
2021/11/24	1	61.60	0	0.00	61.10	1	25,499	0.00%
2021/11/23	16	60.90	6	61.05	60.80	10	26,165	0.04%
2021/11/22	3	61.10	0	0.00	61.10	3	26,300	0.01%
2021/11/19	10	62.51	0	0.00	61.80	10	26,148	0.04%
2021/11/18	5	62.60	2	62.85	63.00	3	26,009	0.01%
2021/11/17	1	61.30	25	60.86	62.20	-24	25,582	-0.09%
2021/11/16	0	0.00	0.3	59.80	60.00	-0.3	24,753	0.00%
2021/11/15	0	0.00	2	59.95	59.70	-2	25,028	-0.01%
2021/11/12	4	59.00	10	58.80	58.90	-6	25,037	-0.02%
2021/11/10	2	58.60	0	0.00	58.60	2	25,537	0.01%
2021/11/08	1	58.50	0	0.00	58.70	1	26,117	0.00%
2021/11/04	0	0.00	6	58.20	57.90	-6	26,864	-0.02%
2021/11/03	0	0.00	2	57.70	57.60	-2	27,081	-0.01%
2021/11/01	0	0.00	11	57.83	57.60	-11	27,260	-0.04%
2021/10/29	1	57.70	0	0.00	58.10	1	27,334	0.00%
2021/10/28	10	58.21	0	0.00	58.10	10	27,308	0.04%
2021/10/26	0	0.00	4	59.05	59.10	-4	27,866	-0.01%
2021/10/22	0	0.00	1	58.30	58.30	-1	29,110	0.00%
2021/10/21	0	0.00	6	58.87	58.70	-6	29,638	-0.02%
2021/10/19	12	59.03	0	0.00	58.40	12	31,486	0.04%
2021/10/18	3	58.50	5	59.00	58.70	-2	32,501	-0.01%
2021/10/15	7	58.33	5	58.40	58.30	2	32,787	0.01%
2021/10/14	1	56.40	1	56.70	56.60	0	33,317	0.00%
2021/10/13	2	56.30	0	0.00	56.20	2	33,994	0.01%
2021/10/12	3	55.90	0	0.00	56.40	3	34,767	0.01%
2021/10/07	3	57.50	0	0.00	57.10	3	35,822	0.01%
2021/10/06	7	56.47	0	0.00	57.10	7	36,388	0.02%
2021/10/05	0	0.00	1	56.00	56.40	-1	37,311	0.00%
2021/10/04	0.7	56.50	5	57.20	56.60	-4.3	37,369	-0.01%
2021/10/01	4	56.85	0	0.00	56.90	4	37,567	0.01%
2021/09/30	5	57.94	0	0.00	57.90	5	37,394	0.01%
2021/09/29	5	57.70	0	0.00	58.00	5	37,382	0.01%
2021/09/27	3	58.30	0	0.00	58.70	3	36,833	0.01%
2021/09/24	1	57.90	0	0.00	57.80	1	36,647	0.00%
2021/09/23	0	0.00	1	57.20	57.50	-1	36,726	0.00%
2021/09/22	13	56.22	6	56.88	56.80	7	36,863	0.02%
2021/09/17	2	59.15	0	0.00	58.90	2	35,916	0.01%
2021/09/15	4	59.48	0	0.00	59.50	4	35,725	0.01%
2021/09/13	3	59.97	7	59.94	59.90	-4	35,934	-0.01%
2021/09/10	0	0.00	6	59.30	59.20	-6	36,179	-0.02%
2021/09/08	0	0.00	5	58.70	58.50	-5	36,458	-0.01%
2021/09/07	0	0.00	1	59.10	59.20	-1	36,413	0.00%
2021/09/03	0	0.00	22	59.68	59.60	-22	36,509	-0.06%
2021/09/02	2	58.95	2	58.55	58.70	0	36,261	0.00%
2021/08/31	3	59.27	0	0.00	59.60	3	35,983	0.01%
2021/08/30	6	58.20	6	59.28	59.50	0	35,573	0.00%
2021/08/27	5	57.14	4	57.00	57.70	1	34,791	0.00%
2021/08/24	0	0.00	11	55.58	55.80	-11	34,194	-0.03%
2021/08/23	0	0.00	1	55.30	55.10	-1	34,292	0.00%
2021/08/20	0	0.00	1	53.70	53.70	-1	34,591	0.00%
2021/08/19	0	0.00	2	54.00	53.80	-2	35,416	-0.01%
2021/08/18	2	54.20	0	0.00	54.40	2	35,187	0.01%
2021/08/12	1	55.90	0	0.00	56.00	1	36,421	0.00%
2021/08/11	35	55.81	6	56.18	56.00	29	37,296	0.08%
2021/08/06	0	0.00	1	55.20	55.10	-1	39,246	0.00%
2021/08/05	0	0.00	1	55.30	55.20	-1	40,324	0.00%
2021/08/04	0.1	55.60	0	0.00	55.20	0.1	42,419	0.00%
2021/08/03	1	55.00	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0	0.00	2	55.70	55.80	-2	45,914	0.00%
2021/07/30	8.1	54.40	2	54.60	54.30	6.1	46,113	0.01%
2021/07/29	1.5	54.43	0	0.00	54.80	1.5	46,829	0.00%
2021/07/28	6	53.78	1	53.30	53.80	5	47,764	0.01%
2021/07/27	3	55.37	1	55.30	55.00	2	47,571	0.00%
2021/07/26	11.5	57.03	28	58.45	56.20	-16.5	48,078	-0.03%
2021/07/23	14	60.04	8.3	60.24	60.30	5.7	47,224	0.01%
2021/07/22	10	60.20	10	59.43	60.10	0	46,760	0.00%
2021/07/21	10	58.50	0	0.00	58.30	10	46,106	0.02%
2021/07/20	6	58.07	10	58.70	57.90	-4	46,010	-0.01%
2021/07/19	12	60.35	6	59.88	59.70	6	45,057	0.01%
2021/07/16	11	58.82	68	58.68	59.80	-57	44,842	-0.13%
2021/07/15	12	58.26	11	57.38	58.10	1	44,376	0.00%
2021/07/14	11	56.69	33	56.90	57.00	-22	44,314	-0.05%
2021/07/13	18	56.40	11	56.65	56.10	7	44,523	0.02%
2021/07/12	7	55.63	3	56.30	55.70	4	44,050	0.01%
2021/07/09	5	53.66	0	0.00	53.80	5	43,356	0.01%
2021/07/08	5	54.70	0	0.00	54.40	5	43,206	0.01%
2021/07/07	0	0.00	6	54.00	54.00	-6	43,295	-0.01%
2021/07/05	0	0.00	50	54.20	54.20	-50	44,023	-0.11%
2021/07/02	3	53.90	3	54.03	53.90	0	44,053	0.00%
2021/07/01	0	0.00	1	54.00	53.90	-1	44,129	0.00%
2021/06/30	10	53.90	0	0.00	53.90	10	44,225	0.02%
2021/06/29	11	53.59	0	0.00	53.70	11	44,258	0.02%
2021/06/25	12	54.15	2	54.35	54.30	10	44,617	0.02%
2021/06/24	0	0.00	0	53.80	53.80	0	44,881	0.00%
2021/06/23	1	52.70	6	53.97	54.10	-5	45,398	-0.01%
2021/06/22	2	52.60	2	52.50	52.60	0	45,248	0.00%
2021/06/21	7	51.87	1	52.50	52.00	6	45,507	0.01%
2021/06/18	0	0.00	0.1	53.90	53.60	-0.1	45,701	0.00%
2021/06/17	1	53.70	4	53.70	54.00	-3	45,680	-0.01%
2021/06/16	1	53.80	0	0.00	54.30	1	46,507	0.00%
2021/06/10	10	54.70	0	0.00	54.70	10	46,959	0.02%
2021/06/09	2	53.90	0	0.00	54.30	2	47,718	0.00%
2021/06/07	2	54.70	1	55.10	54.70	1	49,977	0.00%
2021/06/04	5	55.00	5	54.80	55.00	0	50,528	0.00%
2021/06/03	3	55.80	0	0.00	55.80	3	51,515	0.01%
2021/06/02	1	55.80	4	56.18	56.30	-3	51,779	-0.01%
2021/06/01	23	55.73	0	0.00	55.80	23	51,618	0.04%
2021/05/31	1	56.10	5	55.90	55.90	-4	51,771	-0.01%
2021/05/28	3	54.67	12	55.38	55.50	-9	51,748	-0.02%
2021/05/25	4	54.20	7	54.33	54.30	-3	52,113	-0.01%
2021/05/24	7	53.56	0	0.00	53.90	7	52,112	0.01%
2021/05/21	6	53.50	4	54.85	54.20	2	52,164	0.00%
2021/05/20	0	0.00	5	54.00	53.30	-5	51,138	-0.01%
2021/05/19	5	54.28	2	53.70	54.30	3	50,805	0.01%
2021/05/18	11	53.41	79	53.00	53.50	-68	50,042	-0.14%
2021/05/17	10	49.00	21	49.49	48.65	-11	49,415	-0.02%
2021/05/14	21	51.51	1	51.20	51.50	20	48,429	0.04%
2021/05/13	31	50.67	7	50.97	51.10	24	47,837	0.05%
2021/05/12	42	52.30	10	54.26	52.30	32	46,707	0.07%
2021/05/11	3	57.03	5.7	57.23	56.60	-2.7	44,799	-0.01%
2021/05/10	1	58.00	7	57.80	58.20	-6	42,722	-0.01%
2021/05/07	0	0.00	2.1	55.15	55.10	-2.1	41,585	0.00%
2021/05/06	6	54.93	4	54.33	54.40	2	41,421	0.00%
2021/05/05	0	0.00	10	53.55	53.60	-10	40,596	-0.02%
2021/05/04	20	51.80	3	51.40	51.70	17	39,590	0.04%
2021/05/03	10	53.50	0	0.00	52.60	10	38,914	0.03%
2021/04/29	2	52.50	0.1	52.60	52.30	1.9	38,083	0.01%
2021/04/28	4	53.15	3.6	53.18	53.00	0.4	37,858	0.00%
2021/04/27	1	52.60	5	52.64	52.90	-4	37,854	-0.01%
2021/04/26	0	0.00	4	52.15	52.10	-4	37,332	-0.01%
2021/04/23	0	0.00	0.5	50.50	50.90	-0.5	37,028	0.00%
2021/04/22	0	0.00	13	51.20	50.70	-13	37,188	-0.03%
2021/04/21	15	50.63	0.5	50.90	50.90	14.5	36,739	0.04%
2021/04/20	0	0.00	4	51.60	51.40	-4	36,446	-0.01%
2021/04/19	1	51.00	20.5	51.13	51.60	-19.5	36,139	-0.05%
2021/04/16	26	49.50	1	49.85	49.85	25	35,728	0.07%
2021/04/15	2	49.30	11	49.80	49.80	-9	36,111	-0.02%
2021/04/14	5	48.45	9	48.37	48.55	-4	35,836	-0.01%
2021/04/13	2	49.18	15	49.35	49.00	-13	35,813	-0.04%
2021/04/12	0	0.00	16.1	48.75	48.80	-16.1	35,490	-0.05%
2021/04/09	2	47.30	3	47.15	47.25	-1	34,922	0.00%
2021/04/08	3	47.58	0	0.00	47.65	3	34,974	0.01%
2021/04/07	2	47.88	0	0.00	48.00	2	35,423	0.01%
2021/04/06	5	48.00	0	0.00	48.00	5	35,289	0.01%
2021/04/01	1	47.90	3	48.03	47.95	-2	35,054	-0.01%
2021/03/31	2	47.95	0	0.00	47.95	2	34,785	0.01%
2021/03/30	2	48.00	1	47.80	48.00	1	34,421	0.00%
2021/03/29	12	48.00	8.5	48.10	48.00	3.6	34,025	0.01%
2021/03/26	12.1	47.59	29.2	47.55	47.60	-17.1	33,554	-0.05%
2021/03/25	0.1	46.70	12.1	46.97	46.85	-12	32,936	-0.04%
2021/03/24	4.1	46.36	0	0.00	46.50	4.1	32,734	0.01%
2021/03/23	3.1	46.80	6	46.73	46.80	-2.9	32,299	-0.01%
2021/03/22	10	44.80	0	0.00	45.60	10	31,355	0.03%
2021/03/19	19	45.27	1	44.75	44.60	18	31,210	0.06%
2021/03/18	1	45.70	1	45.55	45.45	0	30,492	0.00%
2021/03/17	3	45.93	0.1	45.75	45.80	2.9	30,786	0.01%
2021/03/16	1	46.35	16	46.40	46.45	-15	30,652	-0.05%
2021/03/15	3	46.85	18	46.76	46.70	-15	30,476	-0.05%
2021/03/12	2	45.83	9	45.53	45.90	-7	29,745	-0.02%
2021/03/11	6	46.14	50	46.15	45.75	-44	29,369	-0.15%
2021/03/10	1	44.50	10	44.49	44.55	-9	27,637	-0.03%
2021/03/09	13	43.56	229.9	43.73	44.30	-216.9	27,111	-0.80%	大賣/鉅額交易
2021/03/08	103	42.77	8	42.91	42.90	95	26,040	0.36%	大買/
2021/03/05	100	42.34	1	42.55	42.55	99	25,732	0.38%
2021/03/03	0	0.00	1	42.60	42.55	-1	26,140	0.00%
2021/03/02	1	41.95	0	0.00	41.90	1	25,848	0.00%
2021/02/26	12	42.82	0	0.00	41.95	12	25,574	0.05%
2021/02/25	1	43.60	14	43.28	43.60	-13	24,484	-0.05%
2021/02/24	5	42.96	6	42.86	42.65	-1	23,685	0.00%
2021/02/23	2	42.35	1	42.50	42.70	1	23,411	0.00%
2021/02/19	56	41.85	0	0.00	41.85	56	23,212	0.24%
2021/02/18	10	42.45	1	42.45	42.20	9	23,510	0.04%
2021/02/17	2	41.65	8	41.71	41.95	-6	23,256	-0.03%
2021/02/03	1	40.40	0	0.00	40.30	1	23,248	0.00%
2021/02/02	1	40.35	0	0.00	40.30	1	23,781	0.00%
2021/01/29	5	39.99	0	0.00	39.90	5	23,454	0.02%
2021/01/28	5	40.11	1	40.35	40.10	4	23,051	0.02%
2021/01/27	4	40.59	0	0.00	40.50	4	22,758	0.02%
2021/01/26	0	0.00	10	40.60	40.50	-10	22,636	-0.04%
2021/01/22	11	40.55	0	0.00	40.55	11	22,278	0.05%
2021/01/21	6	40.70	0	0.00	40.65	6	22,163	0.03%
2021/01/20	3	40.95	3	41.00	40.65	0	22,023	0.00%
2021/01/19	0	0.00	1.9	41.35	41.35	-1.9	21,456	-0.01%
2021/01/18	16	41.26	0	0.00	41.20	16	21,418	0.07%
2021/01/15	8	42.10	2	41.95	41.80	6	21,144	0.03%
2021/01/14	1	42.20	0	0.00	42.50	1	20,941	0.00%
2021/01/13	5	42.40	21	42.40	42.40	-16	20,773	-0.08%
2021/01/12	3	42.70	0	0.00	42.30	3	20,539	0.01%
2021/01/11	5	42.41	0	0.00	42.60	5	20,111	0.02%
2021/01/08	0	0.00	1	42.45	42.85	-1	19,630	-0.01%
2021/01/07	1	41.80	0	0.00	41.90	1	19,033	0.01%
2021/01/06	4	41.55	1	41.70	41.55	3	18,772	0.02%
2021/01/05	30	42.10	1	42.10	42.10	29	18,538	0.16%
2021/01/04	2	41.95	2	41.90	42.05	0	18,450	0.00%
2020/12/31	5	42.25	11.7	42.39	42.25	-6.7	18,361	-0.04%
2020/12/30	2	42.08	47	42.08	42.20	-45	18,042	-0.25%
2020/12/24	0	0.00	2	41.15	41.00	-2	17,480	-0.01%
2020/12/21	1	41.35	0	0.00	41.55	1	17,838	0.01%
2020/12/18	0	0.00	2	41.10	41.20	-2	17,909	-0.01%
2020/12/15	4	41.16	0	0.00	41.10	4	18,107	0.02%
2020/12/14	2	42.00	2	41.85	41.80	0	18,052	0.00%
2020/12/11	1	41.70	190.1	41.80	41.95	-189.1	17,874	-1.06%	大賣/鉅額交易
2020/12/10	1	41.30	15	41.31	41.45	-14	17,252	-0.08%
2020/12/09	10	40.80	20	40.83	41.00	-10	16,918	-0.06%
2020/12/07	8	40.71	15	40.82	40.95	-7	16,625	-0.04%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	10	40.45	40	40.45	40.70	-30	15,754	-0.19%
2020/11/30	14	40.80	0	0.00	40.40	14	15,706	0.09%
2020/11/27	1	41.35	0	0.00	41.35	1	15,118	0.01%
2020/11/25	178	41.56	25	41.63	41.45	153	15,243	1.00%	大買/鉅額交易
2020/11/24	10	41.50	7	41.75	41.50	3	15,216	0.02%
2020/11/23	1	41.65	26	41.64	41.70	-25	15,219	-0.16%
2020/11/20	14	41.10	87	41.10	41.30	-73	15,158	-0.48%
2020/11/19	3	41.45	41	41.60	41.50	-38	15,078	-0.25%
2020/11/18	1	41.75	62	41.80	41.80	-61	14,889	-0.41%
2020/11/17	5	41.45	91	41.43	41.50	-86	14,523	-0.59%
2020/11/16	3	40.82	0	0.00	40.95	3	14,234	0.02%
2020/11/13	10	40.45	5	40.40	40.55	5	14,240	0.04%
2020/11/12	33	40.57	0	0.00	40.55	33	14,160	0.23%
2020/11/11	0	0.00	5	40.68	41.25	-5	13,958	-0.04%
2020/11/10	0	0.00	23	40.34	40.40	-23	13,287	-0.17%
2020/11/09	0	0.00	2	39.60	39.60	-2	12,736	-0.02%
2020/11/05	0	0.00	3.1	39.15	39.20	-3.1	12,944	-0.02%
2020/11/04	235	38.96	6	39.03	39.15	229	13,025	1.76%	大買/鉅額交易
2020/11/03	20	38.95	25	38.87	38.90	-5	12,916	-0.04%
2020/11/02	60	38.40	15	38.38	38.65	45	12,939	0.35%
2020/10/30	6	38.49	0	0.00	38.40	6	12,953	0.05%
2020/10/29	24	38.17	0	0.00	38.15	24	12,795	0.19%
2020/10/28	1	38.45	0	0.00	38.60	1	12,906	0.01%
2020/10/27	6	38.68	2	38.60	38.60	4	13,093	0.03%
2020/10/26	5.3	38.77	0	0.00	38.95	5.3	13,285	0.04%
2020/10/22	2	38.50	0	0.00	38.50	2	13,557	0.01%
2020/10/20	5	38.21	0	0.00	38.45	5	13,633	0.04%
2020/10/15	4	38.25	0	0.00	38.20	4	13,918	0.03%
2020/10/14	2	38.65	0	0.00	38.60	2	13,826	0.01%
2020/10/13	4	38.41	0	0.00	38.45	4	13,800	0.03%
2020/10/08	1	38.60	1	38.45	38.45	0	13,875	0.00%
2020/10/06	2	38.58	1	38.75	38.65	1	13,931	0.01%
2020/09/30	1	38.75	2	38.85	38.60	-1	14,128	-0.01%
2020/09/29	1	38.65	1	38.75	38.70	0	14,196	0.00%
2020/09/24	9	38.37	0	0.00	38.00	9	14,574	0.06%
2020/09/23	5	38.79	0	0.00	39.00	5	14,327	0.03%
2020/09/22	5	38.90	0	0.00	39.00	5	14,432	0.03%
2020/09/21	2	39.20	0	0.00	39.10	2	14,877	0.01%
2020/09/16	2	40.05	0	0.00	40.20	2	14,831	0.01%
2020/09/15	3	40.03	0	0.00	40.10	3	14,830	0.02%
2020/09/11	2	39.70	0	0.00	39.90	2	15,115	0.01%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	5	39.48	1	39.45	39.45	4	16,308	0.02%
2020/09/02	3	39.50	0	0.00	39.55	3	16,465	0.02%
2020/09/01	3	39.70	0	0.00	39.85	3	16,564	0.02%
2020/08/31	10	39.80	0	0.00	39.85	10	16,599	0.06%
2020/08/28	5	39.95	0	0.00	39.95	5	16,722	0.03%
2020/08/27	13	40.13	0	0.00	40.00	13	17,168	0.08%
2020/08/25	0	0.00	20	40.50	40.50	-20	17,329	-0.12%
2020/08/24	0	0.00	1	39.85	39.90	-1	17,594	-0.01%
2020/08/20	23	39.77	13	39.80	39.80	10	17,855	0.06%
2020/08/19	0	0.00	30	40.79	40.55	-30	17,898	-0.17%
2020/08/17	3	40.48	6	40.53	40.70	-3	17,842	-0.02%
2020/08/14	1	40.45	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	1	40.70	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	2	40.23	40.45	-2	17,944	-0.01%
2020/08/11	0	0.00	6	39.97	39.95	-6	17,791	-0.03%
2020/08/10	1	40.40	1.1	40.40	40.45	-0.1	17,663	0.00%
2020/08/07	2	39.95	0	0.00	39.85	2	17,607	0.01%
2020/08/05	2	39.78	0	0.00	39.85	2	17,608	0.01%
2020/08/04	0	0.00	3	39.55	39.80	-3	17,688	-0.02%
2020/08/03	4	39.29	0	0.00	39.25	4	17,735	0.02%
2020/07/31	1	39.60	0	0.00	39.60	1	17,563	0.01%
2020/07/30	11	40.18	0	0.00	40.10	11	17,425	0.06%
2020/07/28	0	0.00	5	39.95	39.65	-5	17,566	-0.03%
2020/07/27	3	40.05	0	0.00	39.75	3	17,939	0.02%
2020/07/23	0	0.00	1	40.50	40.35	-1	17,974	-0.01%
2020/07/21	1	40.50	0	0.00	40.40	1	17,927	0.01%
2020/07/15	1	40.75	0	0.00	40.65	1	17,924	0.01%
2020/07/13	0	0.00	4.8	40.70	40.95	-4.8	18,211	-0.03%
2020/07/10	5	40.30	0	0.00	40.25	5	18,277	0.03%
2020/07/08	1	40.85	6	40.85	40.95	-5	18,388	-0.03%
2020/07/07	2	41.15	0	0.00	40.95	2	18,681	0.01%
2020/07/06	2	41.10	167	41.10	41.25	-165	18,613	-0.89%	大賣/鉅額交易
2020/07/03	10	40.70	0	0.00	40.75	10	18,579	0.05%
2020/07/01	164	40.38	0	0.00	40.35	164	18,993	0.86%	大買/鉅額交易
2020/06/30	0.1	41.85	2	41.90	41.85	-1.9	18,782	-0.01%
2020/06/29	0	0.00	10	41.91	41.90	-10	18,456	-0.05%
2020/06/24	6	42.28	0	0.00	42.20	6	18,341	0.03%
2020/06/22	0	0.00	9	42.10	42.10	-9	18,405	-0.05%
2020/06/18	0	0.00	1	42.10	42.15	-1	18,626	-0.01%
2020/06/17	0	0.00	5	42.10	42.20	-5	18,642	-0.03%
2020/06/15	0	0.00	5	41.16	40.90	-5	19,490	-0.03%
2020/06/12	1	40.75	0	0.00	40.70	1	19,726	0.01%
2020/06/11	2	41.53	0	0.00	41.00	2	20,145	0.01%
2020/06/10	1	42.40	1	42.30	42.35	0	20,108	0.00%
2020/06/09	0	0.00	3	42.00	42.00	-3	20,714	-0.01%
2020/06/04	0	0.00	3	41.48	41.55	-3	21,536	-0.01%
2020/06/03	0	0.00	35	40.89	41.40	-35	21,897	-0.16%
2020/06/02	0	0.00	1	40.35	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	1	40.40	40.25	-1	21,626	0.00%
2020/05/29	2	39.55	0	0.00	40.05	2	21,638	0.01%
2020/05/28	2	39.83	0	0.00	39.50	2	21,492	0.01%
2020/05/27	0	0.00	8	40.11	40.15	-8	21,928	-0.04%
2020/05/26	0	0.00	25	40.00	39.90	-25	22,372	-0.11%
2020/05/22	25	39.28	0	0.00	39.25	25	22,264	0.11%
2020/05/21	1	39.75	2	39.90	39.95	-1	22,347	0.00%
2020/05/20	5	39.65	0	0.00	39.65	5	22,296	0.02%
2020/05/19	0.9	39.45	0	0.00	39.45	0.9	22,238	0.00%
2020/05/15	0	0.00	2	39.15	39.05	-2	22,160	-0.01%
2020/05/14	2	39.35	0	0.00	39.15	2	22,118	0.01%
2020/05/13	1	39.35	0	0.00	39.55	1	22,045	0.00%
2020/05/11	3	39.77	2	39.75	39.60	1	22,106	0.00%
2020/05/08	2	39.40	0	0.00	39.25	2	22,176	0.01%
2020/05/04	4	38.74	1	39.05	38.80	3	22,279	0.01%
2020/04/30	14	39.58	82	39.69	39.90	-68	22,046	-0.31%
2020/04/29	0	0.00	21	38.70	38.45	-21	21,797	-0.10%
2020/04/27	0	0.00	2	37.78	38.00	-2	22,663	-0.01%
2020/04/23	10	37.33	0	0.00	37.25	10	22,786	0.04%
2020/04/22	4	36.68	1	36.65	37.20	3	22,804	0.01%
2020/04/21	12	37.08	0	0.00	37.00	12	22,784	0.05%
2020/04/20	5	38.00	1	38.10	38.00	4	22,772	0.02%
2020/04/17	1	38.35	3	38.20	38.20	-2	23,025	-0.01%
2020/04/16	8	37.71	0	0.00	37.80	8	22,915	0.03%
2020/04/14	15	37.98	4	37.99	38.00	11	22,766	0.05%
2020/04/13	31	37.47	1	37.35	37.40	30	22,579	0.13%
2020/04/10	2	37.80	16.1	37.55	37.80	-14.1	22,597	-0.06%
2020/04/09	12	36.16	2	36.15	36.20	10	22,305	0.04%
2020/04/08	2	35.35	1	35.75	35.75	1	22,189	0.00%
2020/04/07	2	35.30	0	0.00	35.35	2	21,984	0.01%
2020/04/06	1	35.65	0	0.00	35.05	1	21,787	0.00%
2020/04/01	2	35.33	0	0.00	35.25	2	21,471	0.01%
2020/03/31	3	35.43	0	0.00	35.30	3	21,392	0.01%
2020/03/30	6	35.03	0	0.00	35.80	6	21,116	0.03%
2020/03/27	2	35.75	0	0.00	35.80	2	20,967	0.01%
2020/03/26	2	35.30	0	0.00	35.25	2	20,711	0.01%
2020/03/25	2	35.25	1	35.50	35.30	1	20,728	0.00%
2020/03/24	0	0.00	3	35.15	34.65	-3	20,552	-0.01%
2020/03/23	1	34.20	20	34.53	34.15	-19	20,477	-0.09%
2020/03/20	5	35.14	0	0.00	35.10	5	20,413	0.02%
2020/03/19	11	33.81	11	34.00	34.00	0	19,997	0.00%
2020/03/18	12	35.02	0	0.00	34.65	12	19,782	0.06%
2020/03/17	14	34.88	67.5	34.85	35.00	-53.5	19,559	-0.27%
2020/03/16	12	36.07	11	35.78	35.80	1	19,289	0.01%
2020/03/13	5	35.24	10	35.52	37.00	-5	18,926	-0.03%
2020/03/12	13	37.70	6	37.80	37.50	7	18,171	0.04%
2020/03/11	6	38.92	0	0.00	38.60	6	17,595	0.03%
2020/03/10	1	39.00	0	0.00	39.00	1	17,509	0.01%
2020/03/09	5	38.54	0	0.00	38.55	5	17,666	0.03%
2020/03/06	31	39.51	0	0.00	39.50	31	16,962	0.18%
2020/03/04	3	39.70	0	0.00	39.75	3	16,734	0.02%
2020/03/03	1	39.85	0	0.00	39.80	1	16,625	0.01%
2020/03/02	6	39.49	2	39.55	39.50	4	16,401	0.02%
2020/02/27	15	40.10	3	40.05	40.05	12	16,358	0.07%
2020/02/26	1	40.60	1	40.45	40.65	0	15,944	0.00%
2020/02/25	2	40.70	0	0.00	40.70	2	15,823	0.01%
2020/02/24	1	41.00	0	0.00	40.85	1	15,822	0.01%
2020/02/18	2	41.28	1	41.25	41.50	1	15,879	0.01%
2020/02/13	7	41.60	0	0.00	41.60	7	16,248	0.04%
2020/02/10	0	0.00	1	40.85	40.90	-1	17,085	-0.01%
2020/02/07	4	41.04	0	0.00	41.05	4	18,245	0.02%
2020/02/05	0	0.00	1	40.85	40.95	-1	18,523	-0.01%
2020/02/04	11	40.15	10	40.25	40.70	1	18,629	0.01%
2020/02/03	11	39.93	1	39.80	40.20	10	18,821	0.05%
2020/01/31	4	40.93	4	40.93	40.65	0	18,706	0.00%
2020/01/30	9	41.33	0	0.00	40.60	9	18,516	0.05%
2020/01/20	6	43.10	0	0.00	43.10	6	17,715	0.03%
2020/01/17	0	0.00	5	43.00	43.10	-5	17,677	-0.03%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/14	0	0.00	2	43.00	42.85	-2	17,768	-0.01%
2020/01/13	15.4	42.75	2	42.50	42.85	13.4	17,602	0.08%
2020/01/10	0	0.00	21.7	42.10	42.05	-21.7	17,528	-0.12%
2020/01/08	12	41.93	0	0.00	41.80	12	17,684	0.07%
2020/01/06	10	42.29	1	42.50	42.25	9	17,702	0.05%
2019/12/30	0	0.00	4	42.65	42.70	-4	17,595	-0.02%
2019/12/27	1	42.60	0	0.00	42.70	1	17,644	0.01%
2019/12/26	0	0.00	1	42.70	42.65	-1	17,649	-0.01%
2019/12/23	0.7	42.80	0	0.00	42.80	0.7	17,963	0.00%
2019/12/20	0	0.00	2	42.75	42.80	-2	17,985	-0.01%
2019/12/19	1	42.65	1	42.75	42.70	0	17,911	0.00%
2019/12/18	0	0.00	1	42.95	43.00	-1	17,810	-0.01%
2019/12/17	1	42.65	2	42.78	42.95	-1	17,822	-0.01%
2019/12/16	0	0.00	6	42.97	42.90	-6	17,741	-0.03%
2019/12/13	5	42.92	7	42.79	42.90	-2	17,562	-0.01%
2019/12/12	1	42.45	0	0.00	42.45	1	17,156	0.01%
2019/12/11	0	0.00	8	42.08	42.40	-8	16,948	-0.05%
2019/12/10	2	41.48	0	0.00	41.70	2	16,686	0.01%
2019/12/09	1.4	41.33	0	0.00	41.30	1.4	16,725	0.01%
2019/12/06	1	41.35	2	41.30	41.25	-1	16,803	-0.01%
2019/12/05	2	41.43	4	41.53	41.50	-2	16,719	-0.01%
2019/12/04	64	41.35	28	41.29	41.30	36	16,638	0.22%
2019/12/03	0	0.00	50	41.78	41.75	-50	16,293	-0.31%
2019/12/02	11	41.61	0	0.00	41.65	11	16,325	0.07%
2019/11/27	2	42.15	2	42.30	42.30	0	16,237	0.00%
2019/11/26	1	42.45	10	42.35	42.00	-9	16,257	-0.06%
2019/11/20	1	42.30	0	0.00	42.30	1	15,725	0.01%
2019/11/19	0	0.00	1	42.50	42.70	-1	15,676	-0.01%
2019/11/15	0	0.00	6	42.60	42.55	-6	15,615	-0.04%
2019/11/13	0	0.00	1	42.45	42.35	-1	16,314	-0.01%
2019/11/11	2	42.48	2	42.75	42.25	0	16,218	0.00%
2019/11/08	2	42.73	0	0.00	42.70	2	16,126	0.01%
2019/11/07	13	43.37	10	43.13	42.90	3	15,987	0.02%
2019/11/06	7	42.51	194	42.35	43.00	-187	15,346	-1.22%	大賣/鉅額交易
2019/11/05	1	41.25	8	41.27	41.45	-7	14,376	-0.05%
2019/11/04	4	40.65	0	0.00	40.95	4	14,252	0.03%
2019/11/01	3	40.28	0	0.00	40.10	3	14,271	0.02%
2019/10/31	7	40.39	0	0.00	40.30	7	14,303	0.05%
2019/10/30	3	40.92	0	0.00	40.85	3	14,093	0.02%
2019/10/29	0	0.00	10	41.10	41.15	-10	14,014	-0.07%
2019/10/28	0	0.00	0	41.00	41.00	0	13,915	0.00%
2019/10/24	0	0.00	2	41.00	41.15	-2	13,751	-0.01%
2019/10/23	5	41.08	0	0.00	40.95	5	13,685	0.04%
2019/10/18	1	41.10	1	41.30	41.30	0	13,581	0.00%
2019/10/16	0	0.00	1	41.15	41.10	-1	13,435	-0.01%
2019/10/15	5	40.60	0	0.00	40.55	5	13,414	0.04%
2019/10/08	7	40.60	1	40.70	40.50	6	13,540	0.04%
2019/10/07	1	40.55	0	0.00	40.40	1	13,502	0.01%
2019/10/03	5	40.34	1	40.40	40.30	4	13,615	0.03%
2019/10/01	2	41.05	2	41.35	41.25	0	13,634	0.00%
2019/09/26	0	0.00	3	41.45	41.20	-3	13,673	-0.02%
2019/09/24	1	41.40	6	41.22	41.60	-5	14,042	-0.04%
2019/09/19	0	0.00	2	41.80	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	10	41.68	41.75	-10	14,537	-0.07%
2019/09/17	0	0.00	7	41.64	41.65	-7	14,537	-0.05%
2019/09/11	12	41.28	0	0.00	41.40	12	14,658	0.08%
2019/09/10	0	0.00	5	41.34	41.40	-5	14,594	-0.03%
2019/09/09	10	40.95	0	0.00	40.95	10	14,497	0.07%
2019/09/06	1	40.45	5	40.63	40.80	-4	14,462	-0.03%
2019/09/05	0	0.00	1	40.30	40.50	-1	14,418	-0.01%
2019/09/04	1	39.80	0	0.00	39.95	1	14,295	0.01%
2019/09/02	12	40.08	10	40.10	39.95	2	14,675	0.01%
2019/08/29	3	39.57	0	0.00	39.50	3	14,673	0.02%
2019/08/28	1	39.85	0	0.00	39.95	1	14,763	0.01%
2019/08/26	10	39.30	8	39.45	39.50	2	14,823	0.01%
2019/08/23	10	39.85	0	0.00	39.85	10	14,870	0.07%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	13	39.68	0	0.00	39.50	13	16,263	0.08%
2019/08/20	6	39.76	0	0.00	39.70	6	16,260	0.04%
2019/08/16	2	39.40	2	39.33	39.55	0	16,312	0.00%
2019/08/15	13	39.41	4	39.39	39.35	9	15,763	0.06%
2019/08/14	0	0.00	2	39.98	39.75	-2	15,935	-0.01%
2019/08/13	0	0.00	1	39.95	39.80	-1	16,024	-0.01%
2019/08/12	0	0.00	5	40.30	40.00	-5	16,218	-0.03%
2019/08/08	7	39.94	0	0.00	39.95	7	16,545	0.04%
2019/08/07	7	39.79	0	0.00	39.80	7	16,841	0.04%
2019/08/06	13	39.31	3	39.53	39.90	10	17,733	0.06%
2019/08/05	60	40.00	3	40.00	39.95	57	18,089	0.32%
2019/08/02	50	40.10	2	40.10	40.10	48	18,151	0.26%
2019/08/01	85	40.50	0	0.00	40.50	85	18,301	0.46%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/26	1	41.20	0	0.00	41.15	1	18,848	0.01%
2019/07/24	2	41.25	0	0.00	41.15	2	19,348	0.01%
2019/07/23	2	41.25	0	0.00	41.20	2	19,390	0.01%
2019/07/22	1	41.15	0	0.00	41.40	1	19,369	0.01%
2019/07/19	3	41.15	0	0.00	41.05	3	19,374	0.02%
2019/07/18	1	41.25	2	41.20	41.10	-1	19,312	-0.01%
2019/07/17	1	41.30	0	0.00	41.30	1	19,217	0.01%
2019/07/15	1	41.55	0	0.00	41.65	1	18,852	0.01%
2019/07/08	2	42.20	0	0.00	41.95	2	19,251	0.01%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/01	9	42.38	1	42.50	42.70	8	20,202	0.04%
2019/06/28	5	43.25	80	43.30	43.00	-75	19,887	-0.38%
2019/06/27	0	0.00	12	43.17	43.20	-12	19,625	-0.06%
2019/06/26	0	0.00	3	42.73	42.75	-3	19,534	-0.02%
2019/06/25	0	0.00	22	42.55	42.60	-22	19,924	-0.11%
2019/06/20	1	42.50	0	0.00	42.55	1	20,422	0.00%
2019/06/18	0	0.00	1	42.10	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	1	41.75	41.65	-1	20,707	0.00%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.40	5	41.65	41.65	-4	21,109	-0.02%
2019/06/12	0	0.00	7	41.90	41.90	-7	21,261	-0.03%
2019/06/11	2	41.90	1	41.50	42.10	1	21,226	0.00%
2019/06/10	1	41.35	0	0.00	41.35	1	20,962	0.00%
2019/06/06	3	40.83	2	40.80	40.75	1	20,938	0.00%
2019/06/04	0	0.00	1	41.50	41.45	-1	20,924	0.00%
2019/06/03	3	41.03	1	40.95	41.05	2	20,926	0.01%
2019/05/31	0	0.00	2	41.00	40.80	-2	20,935	-0.01%
2019/05/30	6	40.35	0	0.00	40.50	6	20,823	0.03%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	20	40.35	0	0.00	40.35	20	21,292	0.09%
2019/05/27	2	40.50	0	0.00	40.75	2	20,084	0.01%
2019/05/24	5	40.60	0	0.00	40.60	5	20,117	0.02%
2019/05/23	0	0.00	1	40.85	41.00	-1	20,017	0.00%
2019/05/21	3	41.02	3	40.77	41.50	0	20,045	0.00%
2019/05/20	2	40.25	2	40.33	40.20	0	19,732	0.00%
2019/05/17	29	40.01	0	0.00	40.00	29	19,779	0.15%
2019/05/16	52	40.46	5	40.30	40.00	47	19,523	0.24%
2019/05/15	0	0.00	5	41.35	40.95	-5	19,277	-0.03%
2019/05/14	35	40.51	0	0.00	40.45	35	19,168	0.18%
2019/05/13	7	42.10	3	42.00	41.95	4	18,279	0.02%
2019/05/10	3	43.37	0	0.00	43.20	3	17,969	0.02%
2019/05/09	2	43.65	0	0.00	43.50	2	18,064	0.01%
2019/05/08	11	44.05	0	0.00	44.05	11	17,820	0.06%
2019/05/07	14	44.46	0	0.00	44.35	14	17,976	0.08%
2019/05/06	1	44.40	0	0.00	44.50	1	18,096	0.01%
2019/05/03	16	45.49	18	45.37	45.45	-2	17,979	-0.01%
2019/05/02	5	45.60	2	45.65	45.65	3	17,838	0.02%
2019/04/29	0	0.00	9	44.63	44.60	-9	17,665	-0.05%
2019/04/26	0	0.00	5	44.45	44.50	-5	17,852	-0.03%
2019/04/25	1	44.40	5	44.38	44.35	-4	18,088	-0.02%
2019/04/24	0	0.00	1	44.50	44.30	-1	18,414	-0.01%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	2	44.40	0	0.00	44.35	2	19,135	0.01%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/18	2	44.05	2	44.05	44.20	0	19,368	0.00%
2019/04/17	5	44.11	0	0.00	44.10	5	19,526	0.03%
2019/04/15	0	0.00	9	44.21	44.15	-9	19,302	-0.05%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	2	44.20	0	0.00	44.15	2	19,349	0.01%
2019/04/10	15	44.25	0	0.00	44.20	15	19,157	0.08%
2019/04/09	15	44.35	0	0.00	44.30	15	18,921	0.08%
2019/04/08	4	44.31	0	0.00	44.30	4	18,599	0.02%
2019/04/01	2	44.50	3	44.67	44.50	-1	18,047	-0.01%
2019/03/28	19	44.06	0	0.00	44.00	19	17,709	0.11%
2019/03/27	2	44.75	0	0.00	44.50	2	17,366	0.01%
2019/03/26	3	45.25	0	0.00	45.25	3	17,108	0.02%
2019/03/21	0	0.00	10	46.58	46.75	-10	16,784	-0.06%
2019/03/20	2.6	46.89	12	46.81	46.95	-9.4	16,780	-0.06%
2019/03/19	4	46.15	5	46.54	46.65	-1	16,896	-0.01%
2019/03/15	0	0.00	10	45.25	45.45	-10	16,518	-0.06%
2019/03/08	4	44.50	4	44.54	44.45	0	16,503	0.00%
2019/03/07	4	44.81	4	44.65	44.65	0	16,730	0.00%
2019/03/06	0	0.00	26	44.92	44.95	-26	16,792	-0.15%
2019/03/04	2	44.43	0	0.00	44.90	2	17,057	0.01%
2019/02/27	10	45.20	0	0.00	45.30	10	16,897	0.06%
2019/02/26	0	0.00	2	45.55	45.50	-2	16,689	-0.01%
2019/02/22	5	45.20	0	0.00	45.40	5	16,537	0.03%
2019/02/21	8	45.25	0	0.00	45.40	8	16,449	0.05%
2019/02/20	3	44.95	20	44.95	45.15	-17	16,347	-0.10%
2019/02/19	4	44.60	3	44.58	44.60	1	16,200	0.01%
2019/02/18	0	0.00	1	44.45	44.40	-1	16,200	-0.01%
2019/02/15	24	44.31	0	0.00	44.20	24	15,981	0.15%
2019/02/14	2	44.65	11	44.65	44.55	-9	15,903	-0.06%
2019/02/13	9	44.15	0	0.00	44.30	9	15,657	0.06%
2019/02/12	2	43.85	0	0.00	43.90	2	15,578	0.01%
2019/02/11	9	43.71	0	0.00	43.55	9	15,524	0.06%
2019/01/30	18	43.64	0	0.00	43.60	18	15,374	0.12%
2019/01/29	3	43.63	0	0.00	43.90	3	15,060	0.02%
2019/01/28	3	43.63	0	0.00	43.80	3	14,887	0.02%
2019/01/24	16	43.56	0	0.00	43.55	16	14,477	0.11%
2019/01/23	5	43.81	0	0.00	43.75	5	14,456	0.03%
2019/01/22	5	44.05	0	0.00	44.20	5	14,399	0.03%
2019/01/18	5	43.60	0	0.00	43.50	5	14,615	0.03%
2019/01/17	0	0.00	1	43.80	43.80	-1	14,497	-0.01%
2019/01/16	6	43.46	0	0.00	43.60	6	14,322	0.04%
2019/01/15	15.3	43.91	0	0.00	43.75	15.3	14,030	0.11%
2019/01/14	2	44.45	2	44.50	44.40	0	13,493	0.00%
2019/01/10	0	0.00	1	45.85	45.85	-1	13,374	-0.01%
2019/01/09	1	45.95	2	45.95	45.95	-1	13,385	-0.01%
2019/01/08	0	0.00	1	45.40	45.15	-1	13,203	-0.01%
2019/01/07	0	0.00	3	45.33	45.20	-3	13,425	-0.02%
2019/01/04	7	44.68	0	0.00	44.55	7	13,467	0.05%
2019/01/03	13	45.41	1	45.15	45.15	12	13,852	0.09%
2018/12/26	0	0.00	4	46.06	46.00	-4	14,215	-0.03%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	15	46.40	0	0.00	46.50	15	14,365	0.10%
2018/12/22	10	46.93	0	0.00	46.85	10	14,281	0.07%
2018/12/21	4	46.88	0	0.00	46.95	4	14,474	0.03%
2018/12/14	6	47.60	0	0.00	47.55	6	14,530	0.04%
2018/12/12	1	47.25	0	0.00	47.50	1	14,310	0.01%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	4	47.65	0.4	47.80	47.60	3.6	13,959	0.03%
2018/12/06	5	48.05	0	0.00	48.25	5	14,017	0.04%
2018/12/05	0	0.00	4	48.35	48.40	-4	14,099	-0.03%
2018/12/04	8	48.64	1	48.90	48.95	7	14,067	0.05%
2018/12/03	4	49.10	0	0.00	49.10	4	13,952	0.03%
2018/11/30	4	48.68	0	0.00	48.55	4	13,946	0.03%
2018/11/29	0	0.00	10	49.15	48.55	-10	13,686	-0.07%
2018/11/28	10	48.75	0	0.00	48.80	10	13,485	0.07%
2018/11/27	5	49.05	3	49.05	49.05	2	13,178	0.02%
2018/11/26	8	49.45	0	0.00	49.55	8	13,145	0.06%
2018/11/23	5	50.00	0	0.00	49.95	5	12,886	0.04%
2018/11/22	26	50.28	0	0.00	50.40	26	12,878	0.20%
2018/11/20	0	0.00	1.8	50.48	50.20	-1.8	12,820	-0.01%
2018/11/15	10	50.40	0	0.00	50.80	10	12,870	0.08%
2018/11/07	0	0.00	25	49.90	50.10	-25	12,859	-0.19%
2018/11/06	10	49.40	10	49.47	49.40	0	12,829	0.00%
2018/11/05	1	49.00	0	0.00	49.60	1	12,791	0.01%
2018/11/02	0	0.00	10.5	48.83	49.50	-10.5	12,818	-0.08%
2018/11/01	1	48.70	0	0.00	48.75	1	12,752	0.01%
2018/10/29	10	47.20	10	47.50	47.50	0	12,456	0.00%
2018/10/26	11	48.42	0	0.00	47.40	11	12,309	0.09%
2018/10/25	2	48.80	0	0.00	48.70	2	11,924	0.02%
2018/10/19	0	0.00	10	50.20	50.30	-10	11,770	-0.08%
2018/10/17	1	50.00	1	50.30	50.00	0	11,627	0.00%
2018/10/15	11	49.80	0	0.00	50.00	11	11,464	0.10%
2018/10/12	11	49.54	0	0.00	50.60	11	11,252	0.10%
2018/10/11	7	50.73	10	50.20	50.10	-3	11,086	-0.03%
2018/10/09	0	0.00	1	52.40	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	0	0.00	6	53.10	52.50	-6	10,506	-0.06%
2018/09/26	0	0.00	5	53.00	53.00	-5	10,649	-0.05%
2018/09/20	0	0.00	30	52.17	52.20	-30	10,889	-0.28%
2018/09/19	0	0.00	13	51.50	51.40	-13	10,842	-0.12%
2018/09/13	5	50.60	0	0.00	50.50	5	11,666	0.04%
2018/09/11	6	50.42	0.2	50.70	50.50	5.8	12,101	0.05%
2018/09/10	1	51.20	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/05	2	51.80	0	0.00	51.80	2	12,909	0.02%
2018/08/31	3	52.03	0	0.00	52.60	3	13,234	0.02%
2018/08/30	0	0.00	0.2	52.20	52.20	-0.2	13,321	0.00%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/20	1	51.70	0	0.00	51.30	1	14,242	0.01%
2018/08/16	4	51.35	95	51.30	51.50	-91	14,206	-0.64%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/14	2	52.00	81	51.90	52.20	-79	14,272	-0.55%
2018/08/13	1	52.50	3	52.10	52.00	-2	14,288	-0.01%
2018/08/08	95	53.00	0	0.00	53.00	95	14,644	0.65%
2018/08/02	1	52.40	0	0.00	52.00	1	15,476	0.01%
2018/07/31	81	52.30	0	0.00	52.70	81	15,740	0.51%
2018/07/30	2	52.10	0	0.00	52.20	2	15,752	0.01%
2018/07/26	0	0.00	3	52.00	52.10	-3	15,861	-0.02%
2018/07/23	0	0.00	1	52.50	52.30	-1	15,984	-0.01%
2018/07/16	0	0.00	10	52.00	52.00	-10	16,561	-0.06%
2018/07/12	6	51.85	0	0.00	52.10	6	16,800	0.04%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	1	51.80	0	0.00	51.80	1	16,672	0.01%
2018/07/05	2	51.30	5	51.36	51.40	-3	16,507	-0.02%
2018/07/04	11	51.56	0	0.00	51.90	11	16,616	0.07%
2018/07/03	5	52.06	13	52.07	52.10	-8	16,535	-0.05%
2018/07/02	4	53.30	0	0.00	53.20	4	16,295	0.02%
2018/06/29	6	53.90	0	0.00	53.80	6	16,159	0.04%
2018/06/27	1	53.00	0	0.00	52.80	1	15,878	0.01%
2018/06/26	10	53.10	0	0.00	53.00	10	15,760	0.06%
2018/06/22	5	56.00	2	55.95	56.00	3	15,240	0.02%
2018/06/21	0	0.00	3	56.00	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	3	55.43	55.50	-3	14,998	-0.02%
2018/06/19	13	54.77	0	0.00	55.00	13	14,863	0.09%
2018/06/14	10	54.92	0	0.00	54.50	10	14,169	0.07%
2018/06/13	0	0.00	11	55.65	55.50	-11	13,920	-0.08%
2018/06/12	9	55.26	0	0.00	55.10	9	14,001	0.06%
2018/06/11	0	0.00	2	55.25	55.40	-2	13,851	-0.01%
2018/06/08	5	54.60	1	55.20	55.00	4	13,857	0.03%
2018/06/07	5	54.90	5	55.10	55.00	0	13,947	0.00%
2018/06/06	0	0.00	1	54.70	54.90	-1	14,092	-0.01%
2018/06/04	0	0.00	12	54.00	54.00	-12	14,053	-0.09%
2018/06/01	0	0.00	2	53.20	53.50	-2	14,024	-0.01%
2018/05/31	3	53.63	0	0.00	53.60	3	13,998	0.02%
2018/05/30	9	52.96	0	0.00	52.90	9	13,666	0.07%
2018/05/23	3	54.10	0	0.00	54.00	3	13,761	0.02%
2018/05/22	0	0.00	2	54.90	54.70	-2	13,826	-0.01%
2018/05/18	0.1	54.40	0	0.00	54.40	0.1	14,155	0.00%
2018/05/16	0	0.00	3	54.90	54.90	-3	14,261	-0.02%
2018/05/15	5	54.80	0	0.00	54.00	5	14,402	0.03%
2018/05/14	3	54.80	6	54.73	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	14	54.44	54.60	-14	14,736	-0.10%
2018/05/07	2	52.90	0	0.00	53.00	2	14,283	0.01%
2018/05/03	10	53.00	0	0.00	52.90	10	14,504	0.07%
2018/05/02	6	53.30	1	53.50	53.50	5	14,600	0.03%
2018/04/30	0	0.00	2	53.80	53.50	-2	14,691	-0.01%
2018/04/26	0.1	52.50	0	0.00	52.80	0.1	14,749	0.00%
2018/04/24	0.1	52.40	0	0.00	52.50	0.1	14,412	0.00%
2018/04/23	0	0.00	2	52.35	52.50	-2	14,523	-0.01%
2018/04/20	1	52.40	0	0.00	52.50	1	14,625	0.01%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/13	0	0.00	2	52.75	52.80	-2	15,106	-0.01%
2018/04/10	6	53.28	0	0.00	53.00	6	15,594	0.04%
2018/04/09	0	0.00	7	52.50	53.00	-7	15,704	-0.04%
2018/04/03	1	52.10	0	0.00	52.00	1	15,783	0.01%
2018/03/29	2	52.00	0	0.00	51.80	2	16,036	0.01%
2018/03/28	8	52.55	0	0.00	52.50	8	15,956	0.05%
2018/03/23	2	52.20	0	0.00	52.20	2	16,204	0.01%
2018/03/14	1	53.70	0	53.80	53.90	1	16,604	0.01%
2018/03/12	0	54.30	1	54.50	54.50	-1	16,673	-0.01%
2018/03/09	1	52.20	0	0.00	52.00	1	16,714	0.01%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	1	52.70	0	0.00	52.50	1	17,930	0.01%
2018/03/06	2	52.70	0	0.00	52.80	2	18,836	0.01%
2018/03/05	1	52.80	0.3	52.60	52.60	0.7	19,210	0.00%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/02/27	0	0.00	0.4	54.40	54.50	-0.4	19,397	0.00%
2018/02/09	10	52.80	0	0.00	52.80	10	21,999	0.05%
2018/02/08	0	0.00	1	53.30	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	6	52.80	52.70	-6	21,929	-0.03%
2018/02/06	18	51.00	0	0.00	50.80	18	21,788	0.08%
2018/02/01	10	54.90	1	55.10	54.80	9	21,287	0.04%
2018/01/31	1	54.50	0	0.00	54.60	1	21,223	0.00%
2018/01/26	3	55.03	0	0.00	54.70	3	20,866	0.01%
2018/01/25	2	55.70	0	0.00	55.60	2	20,658	0.01%
2018/01/23	10	55.80	0	0.00	56.00	10	20,526	0.05%
2018/01/19	3	55.60	2	56.10	56.00	1	20,908	0.00%
2018/01/17	1	56.00	0	0.00	56.30	1	20,787	0.00%
2018/01/16	0	0.00	12	56.43	56.60	-12	20,659	-0.06%
2018/01/15	10	56.00	1	56.20	56.50	9	20,518	0.04%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/10	1	56.20	1	56.50	55.60	0	20,285	0.00%
2018/01/09	0	0.00	21	55.50	55.80	-21	20,010	-0.10%
2018/01/08	0	0.00	1	55.70	55.70	-1	20,036	0.00%
2018/01/04	0	0.00	2	55.20	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	2	54.90	55.20	-2	19,635	-0.01%