台肥 (1722)-富邦-內湖券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
54.1
漲跌
▼0.3
漲幅
-0.55%
成交量
2,583張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:14:30

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

台肥 (1722)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/12/13	15	53.80	0	0.00	54.10	15	1,456	1.03%
2024/12/12	1	54.40	0	0.00	54.40	1	1,438	0.07%
2024/12/05	1	54.90	0	0.00	54.90	1	1,495	0.07%
2024/11/29	0	55.60	0	0.00	55.90	0	1,682	0.00%
2024/11/20	0	0.00	0	56.80	56.40	0	1,780	0.00%
2024/11/19	0	56.60	0	0.00	57.20	0	1,793	0.00%
2024/11/14	0.1	54.60	1	54.70	55.10	-0.9	1,770	-0.05%
2024/11/13	1	54.90	0	0.00	54.80	1	1,776	0.06%
2024/11/12	1.4	55.04	0	0.00	55.10	1.4	1,772	0.08%
2024/11/08	0.1	56.90	1	56.80	56.70	-0.9	1,740	-0.05%
2024/11/05	0.1	57.10	0	0.00	56.90	0.1	1,765	0.00%
2024/10/24	0	0.00	0	57.40	57.10	0	1,913	0.00%
2024/10/23	6	57.70	0	0.00	57.30	6	1,943	0.31%
2024/10/22	2	58.30	0	0.00	58.40	2	1,978	0.10%
2024/10/18	0.3	58.60	0.7	58.62	58.50	-0.4	2,023	-0.02%
2024/10/17	0	58.80	0	0.00	58.60	0	2,043	0.00%
2024/10/08	0.4	56.40	0	0.00	56.20	0.4	2,073	0.02%
2024/10/04	0	57.08	0	0.00	56.80	0	2,088	0.00%
2024/10/01	0.3	57.50	0	0.00	56.80	0.3	2,082	0.01%
2024/09/23	0.1	58.00	0	0.00	57.50	0.1	2,110	0.00%
2024/09/20	0	57.80	0	0.00	57.80	0	2,144	0.00%
2024/09/10	1	55.10	0	0.00	55.10	1	2,184	0.05%
2024/09/09	1	54.60	0	0.00	54.80	1	2,178	0.05%
2024/09/06	0.1	55.60	1	54.60	55.50	-1	2,194	-0.04%
2024/09/05	4.4	55.53	0	0.00	54.80	4.4	2,203	0.20%
2024/08/29	0	0.00	1	59.30	59.30	-1	2,295	-0.04%
2024/08/28	3	59.60	0	0.00	59.60	3	2,328	0.13%
2024/08/27	6	59.52	0	0.00	59.40	6	2,358	0.26%
2024/08/23	5	63.00	0	0.00	63.10	5	2,323	0.22%
2024/08/20	0.1	62.90	0	0.00	62.60	0.1	2,375	0.00%
2024/08/16	0.1	62.50	0	0.00	62.70	0.1	2,436	0.00%
2024/08/14	5	62.80	0	0.00	62.80	5	2,489	0.20%
2024/08/13	5	62.70	0	0.00	62.50	5	2,501	0.20%
2024/08/09	2	62.30	0	0.00	62.10	2	2,556	0.08%
2024/08/07	0	61.90	0	0.00	62.00	0	2,588	0.00%
2024/08/06	0	0.00	1	62.10	61.70	-1	2,618	-0.04%
2024/08/05	5	61.80	0	0.00	61.20	5	2,604	0.19%
2024/07/30	2	64.00	0	0.00	64.50	2	2,645	0.08%
2024/07/26	1	64.20	1	63.80	64.40	0	2,731	0.00%
2024/07/23	0	0.00	2	65.10	64.90	-2	2,781	-0.07%
2024/07/19	1	64.30	1	63.90	64.20	0	2,801	0.00%
2024/07/11	0	63.60	0	0.00	63.10	0	3,101	0.00%
2024/07/08	0	0.00	0.1	64.80	64.50	-0.1	3,123	0.00%
2024/07/05	1	64.90	0	0.00	64.80	1	3,125	0.03%
2024/06/28	1	64.70	0	0.00	64.30	1	3,123	0.03%
2024/06/26	8	65.40	0	0.00	65.00	8	3,110	0.26%
2024/06/25	1	65.40	1	65.10	65.40	0	3,097	0.00%
2024/06/24	1	65.80	0	0.00	65.50	1	3,082	0.03%
2024/06/13	0.6	64.80	1	64.41	64.60	-0.4	3,095	-0.01%
2024/06/11	0	0.00	1	65.20	65.20	-1	3,104	-0.03%
2024/06/06	0	0.00	1	64.50	64.40	-1	3,015	-0.03%
2024/06/05	0	0.00	2	64.85	64.70	-2	2,981	-0.07%
2024/06/04	10	64.65	0	0.00	64.70	10	2,976	0.34%
2024/05/31	0	0.00	1	63.20	63.80	-1	2,876	-0.03%
2024/05/29	3	62.70	0	0.00	62.60	3	2,803	0.11%
2024/05/28	1	63.30	1	63.30	63.20	0	2,771	0.00%
2024/05/27	2	63.30	0	0.00	63.30	2	2,742	0.07%
2024/05/24	0	62.91	0	0.00	63.20	0	2,724	0.00%
2024/05/22	1	63.30	1	63.40	63.40	0	2,705	0.00%
2024/05/17	2	64.25	0	0.00	64.00	2	2,628	0.08%
2024/05/16	0	0.00	4	64.70	64.40	-4	2,618	-0.15%
2024/05/15	4	63.95	0	0.00	63.70	4	2,580	0.16%
2024/05/13	0.1	64.40	1.1	64.19	64.40	-1	2,551	-0.04%
2024/05/09	1	64.70	0	0.00	64.60	1	2,509	0.04%
2024/05/08	0	0.00	5	65.30	65.00	-5	2,519	-0.20%
2024/05/06	5	66.20	3	66.43	66.40	2	2,617	0.08%
2024/05/03	2	66.20	0.1	66.20	65.70	1.9	2,569	0.07%
2024/05/02	3	66.80	1	67.70	67.00	2	2,500	0.08%
2024/04/30	1	66.00	0	0.00	65.40	1	2,422	0.04%
2024/04/29	0	0.00	2.5	65.94	66.60	-2.5	2,373	-0.11%
2024/04/26	0.1	65.00	0	0.00	64.60	0.1	2,297	0.00%
2024/04/25	2	64.80	4	65.00	64.90	-2	2,275	-0.09%
2024/04/24	0	0.00	1	64.10	64.20	-1	2,215	-0.05%
2024/04/23	1	62.80	0	0.00	64.00	1	2,184	0.05%
2024/04/22	1	62.80	2	64.00	63.20	-1	2,125	-0.05%
2024/04/19	0.1	62.40	2	63.75	62.40	-1.9	2,029	-0.09%
2024/04/18	1	61.80	0	0.00	62.20	1	1,930	0.05%
2024/04/17	1	61.80	0	0.00	61.60	1	1,876	0.05%
2024/04/16	0.2	62.10	0	0.00	61.80	0.2	1,875	0.01%
2024/04/12	0.1	63.10	0	0.00	63.00	0.1	1,828	0.01%
2024/04/11	2	63.40	0	0.00	63.20	2	1,812	0.11%
2024/04/10	0	0.00	1	63.70	63.60	-1	1,822	-0.05%
2024/03/29	0	63.50	0	0.00	63.00	0	1,856	0.00%
2024/03/28	0	63.50	0	0.00	63.30	0	1,860	0.00%
2024/03/26	6	63.00	0	0.00	62.90	6	2,073	0.29%
2024/03/22	5	64.20	10	63.95	63.60	-5	2,233	-0.22%
2024/03/20	11	64.05	0	0.00	63.80	11	2,629	0.42%
2024/03/19	1	63.40	0	0.00	63.40	1	2,705	0.04%
2024/03/12	1	65.60	0	0.00	65.40	1	2,708	0.04%
2024/03/11	0	0.00	3	65.50	65.30	-3	2,708	-0.11%
2024/03/08	1	65.31	0	0.00	65.10	1	2,709	0.04%
2024/03/06	0	0.00	1.2	67.22	67.60	-1.2	2,663	-0.05%
2024/03/05	1.4	66.50	0	0.00	66.70	1.4	2,680	0.05%
2024/03/04	0	66.90	0	0.00	66.70	0	2,705	0.00%
2024/03/01	2	66.35	0	0.00	66.20	2	2,712	0.07%
2024/02/27	0	66.50	0	0.00	66.00	0	2,704	0.00%
2024/02/22	0	0.00	0.1	67.90	67.90	-0.1	2,673	-0.01%
2024/02/21	0	0.00	4	68.20	67.70	-4	2,677	-0.15%
2024/02/16	0	67.20	0	0.00	67.20	0	2,723	0.00%
2024/02/15	0	66.43	0.1	66.52	67.10	0	2,732	0.00%
2024/02/02	0	0.00	3	67.20	66.80	-3	2,717	-0.11%
2024/02/01	0	67.30	0	0.00	67.30	0	2,715	0.00%
2024/01/31	0	0.00	6	68.50	68.00	-6	2,698	-0.22%
2024/01/30	0.2	68.91	1	68.70	68.60	-0.8	2,672	-0.03%
2024/01/29	0	68.20	147	67.23	68.70	-147	2,616	-5.62%	大賣/鉅額交易
2024/01/18	0.1	62.90	0	0.00	63.00	0.1	2,562	0.00%
2024/01/17	3	63.13	0	0.00	62.80	3	2,554	0.12%
2024/01/16	2	64.60	0	0.00	64.20	2	2,516	0.08%
2024/01/15	1	65.20	0	0.00	65.40	1	2,510	0.04%
2024/01/10	0	0.00	1	66.50	65.60	-1	2,549	-0.04%
2024/01/09	0.1	67.00	0	0.00	66.70	0.1	2,538	0.00%
2024/01/04	0	0.00	5	67.80	67.90	-5	2,600	-0.19%
2024/01/03	0	68.30	4	68.40	68.00	-4	2,654	-0.15%
2024/01/02	0	0.00	43	68.55	68.70	-43	2,686	-1.60%
2023/12/29	4	67.40	2	67.70	67.60	2	2,663	0.08%
2023/12/28	0	66.90	0	0.00	66.90	0	2,673	0.00%
2023/12/26	0	0.00	1	67.00	66.80	-1	2,690	-0.04%
2023/12/25	0	0.00	2	67.00	66.80	-2	2,690	-0.07%
2023/12/21	4.1	66.34	0	0.00	66.40	4.1	2,582	0.16%
2023/12/20	2	66.80	0	0.00	68.30	2	2,454	0.08%
2023/12/19	4	66.93	0	0.00	67.10	4	2,366	0.17%
2023/12/15	0	0.00	1	69.60	68.20	-1	2,168	-0.05%
2023/12/14	2	67.30	3	65.67	67.50	-1	1,849	-0.05%
2023/12/11	0	0.00	1	64.20	64.30	-1	1,787	-0.06%
2023/11/27	0	0.00	1	62.70	62.70	-1	1,681	-0.06%
2023/11/24	0	0.00	2	62.70	62.70	-2	1,696	-0.12%
2023/11/22	0	0.00	0.3	62.06	62.40	-0.3	1,725	-0.02%
2023/11/21	0	62.20	0	0.00	62.00	0	1,786	0.00%
2023/11/20	1	61.80	0	0.00	61.90	1	1,821	0.05%
2023/11/17	0	0.00	0	62.70	62.70	0	1,857	0.00%
2023/11/15	0	0.00	2.1	61.99	62.10	-2.1	1,815	-0.11%
2023/11/14	0	0.00	15	61.10	61.40	-15	1,789	-0.84%
2023/11/13	0	0.00	35	60.90	60.90	-35	1,794	-1.95%
2023/11/08	0	0.00	1	60.90	60.70	-1	1,855	-0.05%
2023/11/06	0	0.00	1	61.00	61.00	-1	1,902	-0.05%
2023/11/02	0	0.00	1	60.11	60.00	-1	1,931	-0.05%
2023/11/01	5	59.80	0	0.00	59.60	5	1,939	0.26%
2023/10/16	0	0.00	2	63.30	63.40	-2	2,091	-0.10%
2023/10/12	1	62.20	1	62.10	62.70	0	2,066	0.00%
2023/10/11	0	0.00	3	61.77	62.50	-3	2,147	-0.14%
2023/10/06	0	0.00	12	61.25	60.80	-12	2,107	-0.57%
2023/10/04	2	58.65	1	58.70	58.70	1	2,102	0.05%
2023/10/03	0.1	58.49	0	0.00	58.60	0.1	2,078	0.01%
2023/10/02	0	0.00	20	58.60	58.80	-20	2,058	-0.97%
2023/09/28	1	58.90	0	0.00	58.90	1	2,055	0.05%
2023/09/27	0.1	59.40	0	0.00	59.10	0.1	2,046	0.00%
2023/09/26	1	59.20	0	0.00	59.20	1	2,040	0.05%
2023/09/25	0	0.00	0	59.60	60.00	0	2,029	0.00%
2023/09/22	1	59.30	1	59.50	59.60	0	2,014	0.00%
2023/09/19	0	60.50	0	0.00	60.40	0	1,964	0.00%
2023/09/18	1	60.50	5	61.00	60.60	-4	1,947	-0.21%
2023/09/14	0	0.00	4	60.83	60.80	-4	1,887	-0.21%
2023/09/13	1	60.30	0	0.00	60.00	1	1,850	0.05%
2023/09/08	0	0.00	1	60.10	60.30	-1	1,825	-0.05%
2023/09/04	1.1	60.31	0	0.00	60.50	1.1	1,834	0.06%
2023/08/29	1	59.10	0	0.00	59.80	1	1,818	0.06%
2023/08/28	2	59.00	0	0.00	58.90	2	1,807	0.11%
2023/08/25	2	59.90	0	0.00	59.60	2	1,814	0.11%
2023/08/24	3	62.80	0	0.00	62.70	3	1,752	0.17%
2023/08/18	21	62.80	1	62.40	62.50	20	1,680	1.19%
2023/08/17	102	62.83	0	0.00	62.70	102	1,682	6.06%	大買/鉅額交易
2023/08/16	0	0.00	0.1	62.70	62.60	-0.1	1,668	0.00%
2023/08/15	0.1	62.80	0	0.00	62.70	0.1	1,658	0.01%
2023/08/09	2	63.50	0	0.00	63.40	2	1,578	0.13%
2023/08/08	0.2	63.40	0	0.00	63.00	0.2	1,550	0.01%
2023/08/07	1	63.20	0	0.00	63.60	1	1,560	0.06%
2023/08/02	1	63.60	0	0.00	63.50	1	1,595	0.06%
2023/08/01	1	64.50	0	0.00	64.40	1	1,622	0.06%
2023/07/28	0	0.00	1	64.40	64.40	-1	1,628	-0.06%
2023/07/26	6	64.72	0	0.00	64.60	6	1,614	0.37%
2023/07/24	0	0.00	3	64.50	64.40	-3	1,602	-0.19%
2023/07/21	8	64.40	1	64.60	64.50	7	1,614	0.43%
2023/07/20	5	63.60	0	0.00	63.60	5	1,583	0.32%
2023/07/18	1	63.50	0	0.00	63.10	1	1,593	0.06%
2023/07/17	7	63.63	0	0.00	63.60	7	1,580	0.44%
2023/07/14	1	64.10	17	64.48	64.10	-16	1,572	-1.02%
2023/07/13	6	62.63	10	63.00	62.70	-4	1,466	-0.27%
2023/07/11	15	61.91	6	62.12	62.10	9	1,439	0.63%
2023/07/06	1	60.30	0	0.00	60.30	1	1,420	0.07%
2023/07/05	9	60.88	1	60.80	60.90	8	1,413	0.57%
2023/07/04	2	60.50	0	0.00	61.00	2	1,415	0.14%
2023/06/27	0	0.00	0.1	61.10	61.00	-0.1	1,441	-0.01%
2023/06/20	0	61.60	0	0.00	61.40	0	1,465	0.00%
2023/06/19	0	61.80	0	0.00	61.80	0	1,462	0.00%
2023/06/16	0	61.80	10	62.40	61.80	-10	1,462	-0.68%
2023/06/15	0	62.40	0	0.00	62.20	0	1,451	0.00%
2023/06/14	5	62.20	0	0.00	62.20	5	1,468	0.34%
2023/06/12	15.1	62.10	0	0.00	62.10	15.1	1,472	1.03%
2023/06/07	0	0.00	0.1	61.50	61.50	-0.1	1,504	-0.01%
2023/06/01	3	60.13	2	60.60	60.40	1	1,528	0.07%
2023/05/30	0	0.00	5	59.80	60.00	-5	1,503	-0.33%
2023/05/26	0	59.40	5	59.50	59.10	-5	1,516	-0.33%
2023/05/18	0	0.00	1	59.60	59.50	-1	1,525	-0.07%
2023/05/15	0	0.00	7	59.46	59.50	-7	1,506	-0.46%
2023/05/12	5	59.90	6	60.00	59.60	-1	1,504	-0.07%
2023/05/11	5	59.90	6	60.00	60.10	-1	1,501	-0.07%
2023/05/10	6	61.00	5	60.90	61.00	1	1,489	0.07%
2023/05/09	5	60.60	0	0.00	61.00	5	1,482	0.34%
2023/05/08	11	60.75	1	60.70	60.80	10	1,463	0.68%
2023/04/28	0	0.00	1	58.90	59.10	-1	1,515	-0.07%
2023/04/27	1	58.60	0	0.00	58.50	1	1,503	0.07%
2023/04/26	0	58.80	0	0.00	58.70	0	1,497	0.00%
2023/04/21	0	0.00	4	58.05	57.40	-4	1,444	-0.28%
2023/04/20	0	57.30	0	0.00	57.10	0	1,419	0.00%
2023/04/18	0	0.00	0.2	57.50	57.40	-0.2	1,420	-0.01%
2023/04/14	0	57.85	0	0.00	57.70	0	1,417	0.00%
2023/04/13	0	57.90	3	57.80	57.70	-3	1,407	-0.21%
2023/03/31	0	56.50	0	0.00	56.00	0	1,379	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	0.00	1	56.50	56.50	-1	1,380	-0.07%
2023/03/27	0	0.00	1	56.40	56.60	-1	1,391	-0.07%
2023/03/23	3	56.57	0	0.00	56.40	3	1,404	0.21%
2023/03/22	0	0.00	0.1	57.02	56.60	-0.1	1,403	-0.01%
2023/03/17	1	56.40	0	0.00	55.90	1	1,398	0.07%
2023/03/16	0	0.00	0.8	56.00	55.80	-0.8	1,397	-0.06%
2023/03/15	1.1	56.23	0	0.00	56.20	1.1	1,401	0.08%
2023/03/13	1	56.20	0	0.00	56.10	1	1,415	0.07%
2023/03/08	0	0.00	1	57.70	57.80	-1	1,396	-0.07%
2023/03/07	0	0.00	5	58.48	58.50	-5	1,377	-0.36%
2023/02/14	0.2	56.10	0	0.00	56.00	0.2	1,449	0.01%
2023/02/10	2	56.10	0	0.00	55.80	2	1,478	0.14%
2023/02/07	0	0.00	20	57.00	56.80	-20	1,469	-1.36%
2023/02/02	1	56.50	0	0.00	56.60	1	1,415	0.07%
2023/01/31	1	55.50	1	55.70	55.80	0	1,389	0.00%
2023/01/13	0	0.00	10	54.00	54.00	-10	1,353	-0.74%
2023/01/06	1	53.20	0	0.00	53.30	1	1,374	0.07%
2023/01/05	0	0.00	1	53.80	53.10	-1	1,399	-0.07%
2023/01/03	0.1	53.30	0	0.00	53.30	0.1	1,443	0.01%
2022/12/29	1	53.20	0	0.00	53.10	1	1,443	0.07%
2022/12/26	0.1	53.30	0	0.00	53.40	0.1	1,446	0.00%
2022/12/22	1.1	53.42	0	0.00	53.40	1.1	1,541	0.07%
2022/12/16	1	53.70	0	0.00	53.50	1	1,706	0.06%
2022/12/05	4	56.05	0	0.00	55.70	4	1,748	0.23%
2022/11/28	0	55.50	0	0.00	55.50	0	1,765	0.00%
2022/11/22	1	55.10	0	0.00	55.30	1	1,852	0.05%
2022/11/21	0	0.00	3	55.00	55.10	-3	1,871	-0.16%
2022/11/15	1	55.10	0	0.00	55.20	1	2,095	0.05%
2022/11/11	0	0.00	0.5	55.00	55.00	-0.5	2,102	-0.02%
2022/11/10	1	54.10	3	54.77	54.10	-2	2,106	-0.09%
2022/11/01	0.1	53.00	0	0.00	53.10	0.1	2,206	0.00%
2022/10/31	1.1	52.61	4	52.30	52.30	-2.9	2,220	-0.13%
2022/10/28	0	0.00	2	52.20	52.20	-2	2,252	-0.09%
2022/10/26	0	51.90	0	0.00	51.80	0	2,284	0.00%
2022/10/20	1	50.90	0	0.00	50.90	1	2,327	0.04%
2022/10/19	0.1	52.00	1	52.00	51.50	-0.9	2,330	-0.04%
2022/10/17	0.2	51.10	0	0.00	51.60	0.2	2,324	0.01%
2022/10/14	3	51.90	0	0.00	51.60	3	2,318	0.13%
2022/10/13	0.5	52.50	0	0.00	51.60	0.5	2,317	0.02%
2022/10/12	0.2	52.60	0	0.00	52.80	0.2	2,299	0.01%
2022/10/07	1	54.80	0	0.00	54.50	1	2,256	0.04%
2022/09/30	5	55.04	0	0.00	55.10	5	2,379	0.21%
2022/09/29	5	54.20	0	0.00	54.50	5	2,434	0.21%
2022/09/28	0.2	53.90	0	0.00	53.40	0.2	2,398	0.01%
2022/09/27	0.2	55.00	0	0.00	55.00	0.2	2,384	0.01%
2022/09/26	0.4	56.10	0	0.00	55.90	0.4	2,376	0.02%
2022/09/23	0.4	58.33	0	0.00	58.10	0.4	2,352	0.02%
2022/09/21	1	59.80	0	0.00	59.60	1	2,353	0.04%
2022/09/20	2	60.20	0	0.00	60.10	2	2,374	0.08%
2022/09/16	2	60.85	0	0.00	60.30	2	2,426	0.08%
2022/09/15	2	61.00	0	0.00	61.30	2	2,423	0.08%
2022/09/14	0	0.00	0.4	61.60	61.10	-0.4	2,450	-0.01%
2022/09/08	0	0.00	6	60.70	61.80	-6	2,611	-0.23%
2022/09/07	8	60.38	0	0.00	60.10	8	2,595	0.31%
2022/09/02	0.1	62.40	0	0.00	61.90	0.1	2,620	0.00%
2022/09/01	3.5	62.91	1	62.70	62.00	2.5	2,620	0.10%
2022/08/25	10	66.10	0	0.00	65.90	10	2,593	0.39%
2022/08/23	11	65.51	0	0.00	65.10	11	2,464	0.45%
2022/08/22	0	0.00	2	66.20	66.10	-2	2,433	-0.08%
2022/08/19	1	66.00	0	0.00	66.20	1	2,430	0.04%
2022/08/12	0	0.00	0.2	66.90	66.30	-0.2	2,457	-0.01%
2022/08/11	0	0.00	10	65.40	65.50	-10	2,472	-0.40%
2022/08/02	0	63.50	0	0.00	63.50	0	2,995	0.00%
2022/08/01	0.2	64.80	0	0.00	64.60	0.2	3,145	0.00%
2022/07/29	0	0.00	3	64.00	64.00	-3	3,243	-0.09%
2022/07/28	0	0.00	2	64.20	64.20	-2	3,280	-0.06%
2022/07/26	1	62.90	0	0.00	62.90	1	3,326	0.03%
2022/07/25	0	0.00	24	63.20	63.30	-24	3,377	-0.71%
2022/07/22	0	0.00	1	62.30	62.40	-1	3,549	-0.03%
2022/07/20	0	0.00	10	62.30	61.90	-10	3,700	-0.27%
2022/07/19	0	62.00	0	0.00	61.80	0	3,806	0.00%
2022/07/15	1	61.00	0	0.00	61.00	1	4,070	0.02%
2022/07/07	2	62.00	0	0.00	62.00	2	5,086	0.04%
2022/07/05	0	0.00	24	63.20	63.00	-24	6,614	-0.36%
2022/07/01	1	62.20	0	0.00	62.30	1	7,394	0.01%
2022/06/30	1	63.90	6	63.80	63.90	-5	7,629	-0.07%
2022/06/29	2	65.00	1	65.60	65.00	1	7,681	0.01%
2022/06/24	0	0.00	10	64.80	65.70	-10	8,853	-0.11%
2022/06/20	1	64.80	0	0.00	64.30	1	9,327	0.01%
2022/06/17	0	0.00	1	66.80	67.50	-1	9,515	-0.01%
2022/06/10	0	69.20	0	0.00	69.00	0	10,198	0.00%
2022/05/26	0	0.00	3	69.80	68.90	-3	10,986	-0.03%
2022/05/25	0	0.00	2	69.00	69.20	-2	11,013	-0.02%
2022/05/23	0	69.70	0	0.00	69.70	0	10,970	0.00%
2022/05/18	2	68.45	0	0.00	70.30	2	10,890	0.02%
2022/05/11	0	0.00	4	69.63	71.10	-4	10,578	-0.04%
2022/05/10	13	68.59	2	69.70	69.70	11	10,448	0.11%
2022/05/09	63	72.52	8	73.58	71.60	55	10,226	0.54%
2022/05/06	9	76.98	8	77.14	77.10	1	10,051	0.01%
2022/05/05	0	0.00	31	76.79	76.80	-31	9,958	-0.31%
2022/05/04	0	0.00	11	75.00	75.90	-11	9,932	-0.11%
2022/05/03	1	74.00	0	0.00	74.30	1	9,954	0.01%
2022/04/29	31	75.15	10	76.12	74.90	21	9,976	0.21%
2022/04/28	23	75.81	35	76.14	75.80	-12	9,974	-0.12%
2022/04/26	2	73.60	30	73.61	73.60	-28	9,796	-0.29%
2022/04/22	22	75.41	0	0.00	75.40	22	9,653	0.23%
2022/04/21	21	77.62	0	0.00	77.60	21	9,609	0.22%
2022/04/20	2	78.85	1	79.60	79.70	1	9,547	0.01%
2022/04/19	0	0.00	53	78.08	78.40	-53	9,594	-0.55%
2022/04/18	79	79.75	43	79.61	78.60	36	9,552	0.38%
2022/04/15	7	80.33	65	79.36	78.40	-58	9,397	-0.62%
2022/04/14	24	79.52	3	79.13	78.60	21	9,244	0.23%
2022/04/13	3	79.27	6	79.05	78.80	-3	9,109	-0.03%
2022/04/12	142	79.16	22	78.68	79.20	120	8,838	1.36%	大買/鉅額交易
2022/04/11	137	84.27	117	83.65	82.80	20	8,298	0.24%	大買/大賣/
2022/04/08	16	78.62	34	80.13	80.00	-18	7,229	-0.25%
2022/04/07	3	77.87	4	77.00	75.10	-1	6,642	-0.02%
2022/04/06	3	76.10	6	76.65	77.10	-3	6,431	-0.05%
2022/04/01	3	73.90	3	73.63	73.70	0	6,169	0.00%
2022/03/31	7	74.60	5	74.88	73.30	2	6,084	0.03%
2022/03/30	3	75.13	49	75.27	74.90	-46	5,916	-0.78%
2022/03/29	8	77.38	13	78.30	79.10	-5	5,462	-0.09%
2022/03/28	1	74.00	1	75.50	75.90	0	4,853	0.00%
2022/03/25	0	0.00	2	73.95	74.50	-2	4,697	-0.04%
2022/03/24	45	74.58	1	75.00	74.20	44	4,677	0.94%
2022/03/23	3	73.83	4	74.48	73.80	-1	4,646	-0.02%
2022/03/22	5	75.68	2	75.30	76.80	3	4,421	0.07%
2022/03/18	2	72.50	4	71.63	70.40	-2	4,123	-0.05%
2022/03/17	0	72.70	1	72.40	72.90	-1	3,977	-0.03%
2022/03/16	3	72.77	4	73.48	72.50	-1	3,915	-0.03%
2022/03/15	15	76.60	14	74.90	73.40	1	3,776	0.03%
2022/03/14	8	77.56	59	77.03	76.60	-51	3,428	-1.49%
2022/03/11	0	0.00	2	71.60	71.70	-2	2,950	-0.07%
2022/03/10	0	0.00	4	71.45	71.70	-4	2,910	-0.14%
2022/03/09	0	0.00	2	71.20	70.90	-2	2,864	-0.07%
2022/03/07	0	0.00	26	69.99	70.20	-26	2,684	-0.97%
2022/03/02	0	0.00	17	70.42	70.80	-17	2,732	-0.62%
2022/02/25	1	68.80	0	0.00	68.40	1	2,704	0.04%
2022/02/24	0.1	68.20	0	0.00	67.00	0.1	2,706	0.00%
2022/02/21	2	68.60	0	0.00	68.60	2	2,753	0.07%
2022/02/10	0	68.50	0	0.00	68.00	0	3,252	0.00%
2022/01/26	0	0.00	1	65.80	66.80	-1	3,574	-0.03%
2022/01/25	20	65.55	0	0.00	65.00	20	3,579	0.56%
2022/01/21	1	67.40	0	0.00	67.30	1	3,535	0.03%
2022/01/20	2	68.30	0	0.00	68.00	2	3,501	0.06%
2022/01/18	0	0.00	2	69.00	69.00	-2	3,495	-0.06%
2022/01/14	2	69.55	9	69.71	69.60	-7	3,578	-0.20%
2022/01/13	3	71.63	4	72.30	71.60	-1	3,646	-0.03%
2022/01/12	23	72.57	12	72.54	72.80	11	3,631	0.30%
2022/01/11	8	72.39	24	71.80	72.00	-16	3,572	-0.45%
2022/01/10	3	71.37	1	72.50	71.30	2	3,506	0.06%
2022/01/05	0	0.00	0	68.90	69.30	0	3,765	0.00%
2022/01/04	0	0.00	1	68.80	68.90	-1	3,844	-0.03%
2021/12/30	0	0.00	5	70.60	70.00	-5	4,129	-0.12%
2021/12/29	0	0.00	1	69.20	69.80	-1	4,301	-0.02%
2021/12/28	1	68.70	0	0.00	68.90	1	4,478	0.02%
2021/12/27	1	68.90	0	0.00	68.90	1	4,789	0.02%
2021/12/24	0	0.00	2	68.70	68.70	-2	4,933	-0.04%
2021/12/21	2	69.60	40	70.00	70.00	-38	5,476	-0.69%
2021/12/20	4	70.25	0	0.00	69.30	4	5,501	0.07%
2021/12/17	2	69.70	3	70.80	70.50	-1	5,483	-0.02%
2021/12/16	0	0.00	1	69.40	69.30	-1	5,428	-0.02%
2021/12/14	0	69.00	0	0.00	69.10	0	5,456	0.00%
2021/12/10	0	68.50	1	68.20	68.20	-1	5,494	-0.02%
2021/12/08	0	69.00	0	0.00	69.10	0	5,529	0.00%
2021/12/07	1	68.40	0	0.00	68.50	1	5,507	0.02%
2021/11/29	2	69.20	0	0.00	68.50	2	5,463	0.04%
2021/11/26	2	70.60	3	70.40	70.50	-1	5,419	-0.02%
2021/11/25	1	70.70	0	0.00	70.30	1	5,385	0.02%
2021/11/23	1	70.50	0	0.00	69.40	1	5,391	0.02%
2021/11/22	0	0.00	1	69.10	68.90	-1	5,343	-0.02%
2021/11/19	2	68.00	0	0.00	68.70	2	5,333	0.04%
2021/11/18	1	68.80	0	0.00	69.00	1	5,308	0.02%
2021/11/17	1	67.80	0	0.00	67.80	1	5,281	0.02%
2021/11/16	0	0.00	4	68.70	68.70	-4	5,266	-0.08%
2021/11/15	1	69.40	2	69.60	69.50	-1	5,197	-0.02%
2021/11/12	0	0.00	3	70.80	70.80	-3	5,153	-0.06%
2021/11/10	1	71.70	1	71.10	71.70	0	5,072	0.00%
2021/11/09	2	70.70	0	0.00	71.80	2	4,991	0.04%
2021/11/08	14	71.15	13	71.45	69.80	1	4,863	0.02%
2021/11/04	1	67.10	0	0.00	67.40	1	4,570	0.02%
2021/11/02	3	67.23	2	68.00	67.40	1	4,539	0.02%
2021/10/29	12	67.72	0	0.00	67.90	12	4,477	0.27%
2021/10/27	1	69.70	1	68.90	68.80	0	4,402	0.00%
2021/10/26	0	0.00	2	70.00	70.20	-2	4,387	-0.05%
2021/10/21	1	70.80	5	70.20	70.40	-4	4,270	-0.09%
2021/10/18	0	0.00	3	67.10	67.70	-3	4,096	-0.07%
2021/10/15	1	67.20	0	0.00	67.50	1	4,087	0.02%
2021/10/14	6	68.53	7	68.59	67.00	-1	4,003	-0.02%
2021/10/13	5	70.62	3	69.70	70.30	2	3,799	0.05%
2021/10/12	1	69.80	0	0.00	69.60	1	3,709	0.03%
2021/10/08	6	68.28	20	68.62	69.90	-14	3,641	-0.38%
2021/10/07	3	70.00	3	70.57	70.00	0	3,511	0.00%
2021/10/05	6	69.37	5	69.36	70.00	1	3,151	0.03%
2021/10/04	2	68.75	4	69.03	69.50	-2	3,000	-0.07%
2021/10/01	0	0.00	1	66.60	65.60	-1	2,686	-0.04%
2021/09/30	6	66.90	3	66.40	67.80	3	2,544	0.12%
2021/09/29	19	64.55	4	65.23	65.10	15	2,332	0.64%
2021/09/28	2	63.00	0	0.00	63.10	2	2,081	0.10%
2021/09/24	1	60.50	1	61.10	60.60	0	1,964	0.00%
2021/09/15	0	0.00	12	58.80	58.90	-12	1,874	-0.64%
2021/09/14	2	58.00	1	57.50	57.80	1	1,830	0.05%
2021/09/08	0	0.00	25	55.84	55.80	-25	1,890	-1.32%
2021/09/06	0	0.00	4	56.10	56.10	-4	1,914	-0.21%
2021/08/31	1	55.70	0	0.00	56.50	1	1,900	0.05%
2021/08/27	0	0.00	1	57.80	57.80	-1	1,857	-0.05%
2021/08/23	29	57.40	0	0.00	57.40	29	1,894	1.53%
2021/08/18	0	0.00	1	57.30	58.00	-1	1,883	-0.05%
2021/08/16	0	0.00	2	58.00	57.30	-2	1,870	-0.11%
2021/08/03	2	60.00	0	0.00	60.10	2	2,543	0.08%
2021/07/29	0	0.00	3	59.20	59.60	-3	2,731	-0.11%
2021/07/28	2	58.20	2	58.80	58.70	0	2,801	0.00%
2021/07/21	1	59.30	0	0.00	60.00	1	3,133	0.03%
2021/07/19	0	0.00	3	60.00	59.70	-3	3,243	-0.09%
2021/07/15	0	0.00	3	58.60	58.90	-3	3,568	-0.08%
2021/07/13	0	0.00	3	58.40	58.50	-3	3,964	-0.08%
2021/07/05	2	59.00	2	58.60	58.70	0	4,263	0.00%
2021/06/17	0	0.00	1	57.60	58.50	-1	4,653	-0.02%
2021/06/09	0	0.00	10	56.50	56.50	-10	4,815	-0.21%
2021/06/01	1	55.30	0	0.00	56.10	1	4,868	0.02%
2021/05/31	2	55.45	0	0.00	55.40	2	4,888	0.04%
2021/05/25	0	0.00	1	55.40	55.70	-1	4,978	-0.02%
2021/05/24	0	55.20	0	0.00	55.00	0	4,985	0.00%
2021/05/18	0	0.00	1	54.50	55.60	-1	5,113	-0.02%
2021/05/17	1	53.10	0	0.00	54.00	1	5,107	0.02%
2021/05/14	1	57.00	0	0.00	56.20	1	5,020	0.02%
2021/05/13	1	57.00	0	0.00	56.20	1	4,975	0.02%
2021/05/12	0	0.00	2	58.90	56.50	-2	4,852	-0.04%
2021/05/10	0	0.00	2	61.05	62.30	-2	4,576	-0.04%
2021/05/04	14	57.45	8	59.73	57.20	6	4,368	0.14%
2021/05/03	0	0.00	4	60.53	60.40	-4	4,225	-0.09%
2021/04/28	4	62.50	0	0.00	61.50	4	4,113	0.10%
2021/04/27	0	60.93	26	61.01	61.50	-26	4,060	-0.64%
2021/04/26	0	0.00	5	59.94	60.50	-5	3,962	-0.13%
2021/04/23	1	59.60	1	59.90	60.00	0	3,940	0.00%
2021/04/22	10	60.46	0	0.00	59.90	10	3,918	0.26%
2021/04/21	1	61.40	12	61.26	61.20	-11	3,753	-0.29%
2021/04/20	8	59.86	0	0.00	60.30	8	3,719	0.22%
2021/04/19	10	61.00	6	59.00	61.30	4	3,555	0.11%
2021/04/15	0	0.00	30	57.85	58.10	-30	3,345	-0.90%
2021/04/14	0	0.00	4	57.18	57.70	-4	3,316	-0.12%
2021/04/13	0	0.00	2	57.70	58.00	-2	3,276	-0.06%
2021/04/12	0	0.00	7	57.83	58.30	-7	3,211	-0.22%
2021/04/08	10	57.40	10	57.93	58.20	0	3,163	0.00%
2021/04/07	0	0.00	10	56.80	57.00	-10	3,083	-0.32%
2021/04/06	0	0.00	3	56.90	56.80	-3	3,022	-0.10%
2021/04/01	0.4	56.40	0	0.00	56.20	0.4	2,974	0.01%
2021/03/31	0	0.00	1	56.40	56.50	-1	2,953	-0.03%
2021/03/30	0	0.00	2	56.20	56.30	-2	2,908	-0.07%
2021/03/29	0	0.00	3	54.70	55.10	-3	2,840	-0.11%
2021/03/26	4	54.00	0	0.00	54.50	4	2,844	0.14%
2021/03/23	2	53.80	2	54.05	53.80	0	2,889	0.00%
2021/03/22	0	0.00	2	54.30	54.90	-2	2,863	-0.07%
2021/03/19	2	54.95	2	55.00	54.60	0	2,855	0.00%
2021/03/18	3	55.57	3	54.90	55.60	0	2,799	0.00%
2021/03/17	5	54.10	10	53.90	54.00	-5	2,722	-0.18%
2021/03/16	0	0.00	10	53.90	53.90	-10	2,746	-0.36%
2021/03/15	0	0.00	2	54.00	54.00	-2	2,817	-0.07%
2021/03/11	0	0.00	2	53.60	53.80	-2	3,022	-0.07%
2021/03/09	1	53.50	0	0.00	53.30	1	3,052	0.03%
2021/03/05	0	0.00	5	52.70	53.10	-5	3,003	-0.17%
2021/03/03	0	0.00	4	53.88	53.30	-4	3,050	-0.13%
2021/02/25	0	0.00	1	53.50	53.50	-1	2,927	-0.03%
2021/02/24	0	0.00	2	53.80	53.30	-2	2,916	-0.07%
2021/02/23	0	0.00	1	53.80	53.80	-1	2,906	-0.03%
2021/02/22	0	0.00	1	52.90	53.10	-1	2,828	-0.04%
2021/02/17	1	52.10	7	51.87	52.50	-6	2,791	-0.21%
2021/02/04	0	52.00	0	0.00	51.00	0	2,750	0.00%
2021/02/02	0	51.40	0	0.00	51.30	0	2,823	0.00%
2021/01/29	1	50.10	0	0.00	50.30	1	2,829	0.04%
2021/01/22	1	50.90	30	51.33	51.10	-29	2,803	-1.03%
2021/01/21	6	51.50	20	51.25	51.50	-14	2,784	-0.50%
2021/01/20	3	51.60	0	0.00	51.50	3	2,763	0.11%
2021/01/18	11	52.00	0	0.00	52.40	11	2,739	0.40%
2021/01/15	4	52.45	1	52.60	52.70	3	2,722	0.11%
2021/01/14	0	0.00	31	53.06	53.10	-31	2,699	-1.15%
2021/01/13	8	52.78	0	0.00	53.00	8	2,679	0.30%
2021/01/12	4	53.83	2	53.40	53.40	2	2,578	0.08%
2021/01/08	1	53.80	4	54.35	54.50	-3	2,540	-0.12%
2021/01/07	0	0.00	1	53.80	54.10	-1	2,524	-0.04%
2021/01/06	8	53.88	1	54.00	53.80	7	2,517	0.28%
2021/01/05	0	0.00	6	54.40	54.40	-6	2,491	-0.24%
2021/01/04	2	53.50	16	54.58	54.70	-14	2,502	-0.56%
2020/12/31	0	0.00	6	54.23	54.20	-6	2,470	-0.24%
2020/12/30	0	0.00	10	54.80	54.90	-10	2,441	-0.41%
2020/12/28	0	0.00	1	53.60	53.80	-1	2,416	-0.04%
2020/12/22	1	52.90	0	0.00	53.00	1	2,424	0.04%
2020/12/21	0	0.00	33	53.17	53.70	-33	2,499	-1.32%
2020/12/18	1	52.40	0	0.00	52.50	1	2,484	0.04%
2020/12/17	2	52.45	0	0.00	52.60	2	2,512	0.08%
2020/12/16	2	52.45	0	0.00	52.90	2	2,510	0.08%
2020/12/15	8	52.58	1	52.50	52.50	7	2,507	0.28%
2020/12/11	1	52.30	3	52.20	52.40	-2	2,508	-0.08%
2020/12/10	1	52.90	1	52.80	52.70	0	2,501	0.00%
2020/12/09	47	53.13	20	53.10	53.00	27	2,478	1.09%
2020/12/08	23	54.83	3	54.27	53.80	20	2,414	0.83%
2020/12/04	0	0.00	3	53.00	53.10	-3	2,218	-0.14%
2020/12/02	1	53.10	0	0.00	53.10	1	2,202	0.05%
2020/12/01	1	53.60	1	53.30	53.10	0	2,258	0.00%
2020/11/30	3	53.90	1	54.30	54.10	2	2,291	0.09%
2020/11/27	1	53.90	2	53.60	53.90	-1	2,327	-0.04%
2020/11/23	0	0.00	2	53.20	53.30	-2	2,537	-0.08%
2020/11/18	0	0.00	1	53.40	53.60	-1	2,586	-0.04%
2020/11/16	2	53.65	0	0.00	53.70	2	2,731	0.07%
2020/11/13	2	53.40	0	0.00	53.10	2	2,763	0.07%
2020/11/12	0	0.00	2	53.40	53.30	-2	2,830	-0.07%
2020/11/11	1	52.60	0	0.00	53.30	1	2,939	0.03%
2020/11/10	0	0.00	20	52.00	52.30	-20	2,919	-0.69%
2020/11/09	0	0.00	5	51.30	51.60	-5	2,892	-0.17%
2020/11/03	0	0.00	1	50.70	50.80	-1	2,951	-0.03%
2020/11/02	0	0.00	1	50.70	50.80	-1	2,997	-0.03%
2020/10/29	0	0.00	4	50.10	50.30	-4	3,022	-0.13%
2020/10/28	1	50.20	0	0.00	50.50	1	3,035	0.03%
2020/10/27	2	50.80	0	0.00	50.70	2	3,056	0.07%
2020/10/26	0	0.00	10	51.50	51.50	-10	3,059	-0.33%
2020/10/23	10	50.90	0	0.00	50.90	10	3,070	0.33%
2020/10/22	3	50.17	0	0.00	50.00	3	3,143	0.10%
2020/10/20	7	50.10	0	0.00	50.60	7	3,179	0.22%
2020/10/19	0	0.00	19	50.20	50.10	-19	3,186	-0.60%
2020/10/16	2	50.20	0	0.00	50.20	2	3,212	0.06%
2020/10/13	1	49.80	1	49.90	50.10	0	3,405	0.00%
2020/10/12	1	50.20	0	0.00	50.50	1	3,437	0.03%
2020/10/07	0	0.00	1	50.60	50.60	-1	3,597	-0.03%
2020/09/24	1	49.40	1	49.80	49.20	0	4,794	0.00%
2020/09/23	2	50.85	0	0.00	50.60	2	4,812	0.04%
2020/09/22	10	51.70	0	0.00	51.30	10	4,814	0.21%
2020/09/21	0	0.00	3	52.40	52.50	-3	4,783	-0.06%
2020/09/15	1	52.00	0	0.00	52.00	1	4,835	0.02%
2020/09/11	1	51.30	0	0.00	51.20	1	4,845	0.02%
2020/09/10	4	51.88	17	51.90	51.80	-13	4,850	-0.27%
2020/09/07	1	52.70	0	0.00	52.70	1	4,880	0.02%
2020/09/04	1	52.20	0	0.00	53.10	1	4,921	0.02%
2020/09/02	1	52.70	0	0.00	52.60	1	4,846	0.02%
2020/09/01	11	53.00	1	54.30	53.40	10	4,870	0.21%
2020/08/31	1	54.60	0	0.00	54.30	1	4,806	0.02%
2020/08/28	23	54.70	0	0.00	54.30	23	4,808	0.48%
2020/08/24	1	57.00	0	0.00	56.90	1	4,652	0.02%
2020/08/21	0	0.00	4	57.00	57.20	-4	4,662	-0.09%
2020/08/20	1	56.60	4	56.20	56.70	-3	4,635	-0.06%
2020/08/19	6	59.10	1	58.80	58.80	5	4,520	0.11%
2020/08/18	0	0.00	1	59.50	59.30	-1	4,470	-0.02%
2020/08/17	18	59.17	6	58.80	59.10	12	4,413	0.27%
2020/08/14	0	0.00	1	57.60	57.50	-1	4,305	-0.02%
2020/08/13	1	56.90	0	0.00	57.00	1	4,292	0.02%
2020/08/12	3	57.20	1	57.50	57.00	2	4,323	0.05%
2020/08/11	1	57.00	1	56.70	57.00	0	4,330	0.00%
2020/08/10	1	57.10	0	0.00	57.00	1	4,361	0.02%
2020/08/07	0	0.00	1	57.10	57.10	-1	4,445	-0.02%
2020/08/06	3	57.43	3	57.17	57.00	0	4,506	0.00%
2020/08/05	3	56.47	2	57.20	57.30	1	4,520	0.02%
2020/07/31	2	55.90	0	0.00	55.80	2	4,529	0.04%
2020/07/29	0	0.00	1	55.00	55.40	-1	4,515	-0.02%
2020/07/28	4	55.73	1	55.90	54.80	3	4,489	0.07%
2020/07/24	0	0.00	3	57.27	56.80	-3	4,385	-0.07%
2020/07/22	0	0.00	1	57.80	57.30	-1	4,346	-0.02%
2020/07/21	1	57.40	2	57.25	57.20	-1	4,299	-0.02%
2020/07/20	12	56.72	10.4	57.09	56.80	1.6	4,258	0.04%
2020/07/17	0	0.00	1	58.10	57.40	-1	4,168	-0.02%
2020/07/16	0	0.00	1	57.60	58.30	-1	4,158	-0.02%
2020/07/15	3	57.97	4	57.75	58.00	-1	4,124	-0.02%
2020/07/14	1	57.90	2	58.55	58.30	-1	4,071	-0.02%
2020/07/13	0	0.00	5	58.80	58.90	-5	3,997	-0.13%
2020/07/10	2	56.45	10	56.39	56.80	-8	3,857	-0.21%
2020/07/09	9	58.02	4	58.85	57.10	5	3,763	0.13%
2020/07/08	0	0.00	4	57.13	57.20	-4	3,536	-0.11%
2020/07/07	1	55.50	0	0.00	54.50	1	3,403	0.03%
2020/07/06	0	0.00	15	54.76	55.20	-15	3,305	-0.45%
2020/07/03	1	52.20	5	52.64	52.50	-4	3,129	-0.13%
2020/07/02	0	0.00	8	50.80	51.80	-8	3,062	-0.26%
2020/07/01	0	0.00	5	50.36	50.20	-5	2,984	-0.17%
2020/06/24	0	0.00	2	50.20	50.10	-2	2,992	-0.07%
2020/06/22	2	49.45	0	0.00	49.85	2	3,016	0.07%
2020/06/19	1	50.20	0.5	49.95	49.55	0.5	3,062	0.02%
2020/06/18	0	0.00	1	50.30	50.40	-1	3,067	-0.03%
2020/06/16	0	0.00	12	49.54	50.00	-12	3,138	-0.38%
2020/06/15	1	49.00	0	0.00	48.55	1	3,252	0.03%
2020/06/12	4	48.18	0	0.00	48.55	4	3,306	0.12%
2020/06/11	1	49.00	3	49.72	48.95	-2	3,345	-0.06%
2020/06/10	1	50.10	0	0.00	50.40	1	3,352	0.03%
2020/06/09	2	50.25	2	50.40	50.30	0	3,596	0.00%
2020/06/08	19	50.17	11	50.48	50.30	8	3,654	0.22%
2020/06/03	0	0.00	3	49.33	49.40	-3	3,585	-0.08%
2020/06/02	0	0.00	3	49.35	49.45	-3	3,587	-0.08%
2020/05/28	3	49.37	0	0.00	49.00	3	3,637	0.08%
2020/05/19	0	0.00	1	48.95	49.00	-1	3,690	-0.03%
2020/05/18	1	49.20	1	49.20	49.00	0	3,669	0.00%
2020/05/15	5	48.90	0	0.00	48.95	5	3,666	0.14%
2020/05/14	2	49.33	24	49.25	49.05	-22	3,624	-0.61%
2020/05/13	14	48.09	0	0.00	49.25	14	3,515	0.40%
2020/05/12	1	48.15	0	0.00	48.10	1	3,424	0.03%
2020/05/11	0	0.00	3	47.98	47.80	-3	3,369	-0.09%
2020/05/08	1	46.60	0	0.00	47.05	1	3,323	0.03%
2020/04/29	0	0.00	2	45.80	45.85	-2	3,302	-0.06%
2020/04/28	0	0.00	3	45.70	45.50	-3	3,315	-0.09%
2020/04/27	0	0.00	2	45.43	45.45	-2	3,417	-0.06%
2020/04/22	5	44.10	0	0.00	44.25	5	3,401	0.15%
2020/04/21	1	44.65	1	44.65	44.55	0	3,400	0.00%
2020/04/15	1	45.05	1	45.20	45.40	0	3,284	0.00%
2020/04/13	4	43.70	0	0.00	43.90	4	3,233	0.12%
2020/04/09	8	43.14	5	42.45	42.95	3	3,167	0.09%
2020/04/08	3	42.50	0	0.00	42.90	3	3,144	0.10%
2020/04/07	6	42.11	0	0.00	42.10	6	3,154	0.19%
2020/03/31	2	41.60	0	0.00	41.80	2	3,280	0.06%
2020/03/30	0	0.00	31	41.45	41.35	-31	3,267	-0.95%
2020/03/26	8	41.63	0	0.00	41.60	8	3,190	0.25%
2020/03/24	0	0.00	3	41.08	40.75	-3	3,119	-0.10%
2020/03/23	11	40.30	0	0.00	40.10	11	3,098	0.36%
2020/03/19	1	40.85	1	41.10	41.00	0	2,983	0.00%
2020/03/18	1.3	42.30	0	0.00	42.00	1.3	2,856	0.05%
2020/03/17	0	0.00	5	40.78	41.10	-5	2,781	-0.18%
2020/03/16	2	41.63	0	0.00	41.50	2	2,711	0.07%
2020/03/13	21	41.31	0	0.00	41.25	21	2,637	0.80%
2020/03/12	10	45.44	1	46.55	44.90	9	2,383	0.38%
2020/03/11	5	47.00	0	0.00	46.75	5	2,325	0.22%
2020/03/10	2	46.70	7	46.84	47.15	-5	2,314	-0.22%
2020/03/09	6	47.71	0	0.00	47.55	6	2,280	0.26%
2020/03/04	0	0.00	14	48.23	48.15	-14	2,224	-0.63%
2020/03/02	4	47.65	16	47.40	47.60	-12	2,187	-0.55%
2020/02/27	2	47.93	0	0.00	48.00	2	2,185	0.09%
2020/02/26	1	48.00	0	0.00	48.05	1	2,200	0.05%
2020/02/25	6	47.88	0	0.00	48.05	6	2,188	0.27%
2020/02/24	7	48.49	0	0.00	48.70	7	2,155	0.32%
2020/02/21	4	48.95	0	0.00	48.90	4	2,142	0.19%
2020/02/20	4	48.68	0	0.00	48.95	4	2,147	0.19%
2020/02/19	3	48.95	0	0.00	48.95	3	2,169	0.14%
2020/02/18	0	0.00	8	48.26	48.70	-8	2,182	-0.37%
2020/02/17	2	48.00	0	0.00	48.05	2	2,207	0.09%
2020/02/14	1	47.95	0	0.00	48.00	1	2,280	0.04%
2020/02/13	0	0.00	3	48.08	47.95	-3	2,334	-0.13%
2020/02/12	1	47.85	5	47.97	47.80	-4	2,355	-0.17%
2020/02/10	2	47.15	0	0.00	47.20	2	2,384	0.08%
2020/02/06	1	47.50	0	0.00	47.95	1	2,405	0.04%
2020/02/05	0	0.00	30	47.33	47.40	-30	2,425	-1.24%
2020/02/03	9	46.65	25	46.52	47.10	-16	2,450	-0.65%
2020/01/31	4	47.25	5	47.25	47.80	-1	2,421	-0.04%
2020/01/30	15	47.33	0	0.00	47.15	15	2,406	0.62%
2020/01/15	1	49.05	7	49.25	49.10	-6	2,394	-0.25%
2020/01/14	3	49.17	1	49.05	49.05	2	2,454	0.08%
2020/01/13	0	0.00	1	48.75	48.80	-1	2,516	-0.04%
2020/01/08	20	48.51	1	48.45	48.35	19	2,936	0.65%
2020/01/06	0	0.00	5	48.92	49.00	-5	3,190	-0.16%
2020/01/03	1	49.45	0	0.00	49.40	1	3,301	0.03%
2020/01/02	0	0.00	5	49.55	49.75	-5	3,407	-0.15%
2019/12/31	7	49.74	0	0.00	49.55	7	3,608	0.19%
2019/12/30	4	50.40	5	50.60	50.30	-1	3,567	-0.03%
2019/12/27	0	0.00	14	49.65	49.70	-14	3,486	-0.40%
2019/12/26	1	48.85	8	48.91	48.95	-7	3,415	-0.20%
2019/12/24	0	0.00	2	48.65	48.55	-2	3,419	-0.06%
2019/12/23	0	0.00	2	48.60	48.65	-2	3,433	-0.06%
2019/12/19	1	48.90	0	0.00	48.90	1	3,407	0.03%
2019/12/18	0	0.00	3	49.00	48.95	-3	3,417	-0.09%
2019/12/17	0	0.00	1	48.60	48.70	-1	3,425	-0.03%
2019/12/16	2	48.55	10	48.70	48.50	-8	3,414	-0.23%
2019/12/09	5	47.95	0	0.00	48.15	5	3,420	0.15%
2019/12/06	1	48.50	0	0.00	48.25	1	3,406	0.03%
2019/12/03	1	48.00	1	48.10	48.20	0	3,382	0.00%
2019/12/02	5.4	48.15	0	0.00	48.20	5.4	3,382	0.16%
2019/11/28	0	0.00	1	48.40	48.65	-1	3,370	-0.03%
2019/11/27	0	0.00	5	48.30	48.30	-5	3,358	-0.15%
2019/11/26	2	48.48	2	48.15	48.45	0	3,348	0.00%
2019/11/20	0	0.00	2	47.50	47.50	-2	3,265	-0.06%
2019/11/19	1	47.60	0	0.00	47.50	1	3,275	0.03%
2019/11/18	0	0.00	2	47.55	47.50	-2	3,295	-0.06%
2019/11/15	13	47.60	0	0.00	47.70	13	3,348	0.39%
2019/11/14	14.6	47.34	0	0.00	47.35	14.6	3,392	0.43%
2019/11/13	1	47.35	0	0.00	47.55	1	3,389	0.03%
2019/11/12	2	48.00	0	0.00	48.15	2	3,339	0.06%
2019/11/11	2	48.40	0	0.00	48.25	2	3,346	0.06%
2019/11/08	11	48.29	12	48.35	48.10	-1	3,356	-0.03%
2019/11/07	2	48.45	0	0.00	48.45	2	3,361	0.06%
2019/11/06	0	0.00	3	48.70	48.65	-3	3,348	-0.09%
2019/11/05	15	49.65	15	49.20	49.10	0	3,332	0.00%
2019/11/04	6	49.05	0	0.00	49.15	6	3,316	0.18%
2019/11/01	1	48.65	0	0.00	48.75	1	3,327	0.03%
2019/10/31	2	48.78	0	0.00	48.50	2	3,352	0.06%
2019/10/30	3	48.88	1	48.75	48.85	2	3,339	0.06%
2019/10/29	2	49.08	4	49.30	48.90	-2	3,341	-0.06%
2019/10/28	11	49.42	0	0.00	49.40	11	3,327	0.33%
2019/10/25	1	49.00	0	0.00	48.90	1	3,297	0.03%
2019/10/24	1	48.90	0	0.00	49.15	1	3,292	0.03%
2019/10/23	18.6	48.87	1	48.70	48.80	17.6	3,311	0.53%
2019/10/22	7	49.25	0	0.00	49.15	7	3,342	0.21%
2019/10/21	14	49.47	2	49.55	49.65	12	3,273	0.37%
2019/10/18	45	49.18	1	48.95	49.10	44	3,194	1.38%
2019/10/17	7	50.34	17	50.43	50.00	-10	3,067	-0.33%
2019/10/16	12	49.98	10	50.70	51.00	2	2,952	0.07%
2019/10/15	0	0.00	2	50.60	50.30	-2	2,772	-0.07%
2019/10/14	96	50.34	1	50.10	50.70	95	2,680	3.54%
2019/10/09	1	49.00	18	49.20	49.30	-17	2,497	-0.68%
2019/10/08	19	48.96	0	0.00	49.15	19	2,363	0.80%
2019/10/07	7	48.43	77	48.27	48.70	-70	2,243	-3.12%
2019/10/04	0	0.00	1	46.50	46.40	-1	2,038	-0.05%
2019/09/27	1	45.55	0	0.00	45.50	1	2,089	0.05%
2019/09/25	0	0.00	5	46.30	46.25	-5	2,168	-0.23%
2019/09/20	1	46.35	0	0.00	46.50	1	2,223	0.04%
2019/09/11	0	0.00	3	45.55	45.70	-3	2,518	-0.12%
2019/09/10	5	45.95	0	0.00	45.95	5	2,570	0.19%
2019/09/09	5	46.02	0	0.00	46.05	5	2,634	0.19%
2019/09/05	1	46.10	2	46.25	46.25	-1	2,746	-0.04%
2019/09/04	5	46.05	4	46.09	46.15	1	2,823	0.04%
2019/09/03	10	45.95	2	45.90	45.90	8	2,978	0.27%
2019/09/02	0	0.00	2	45.75	45.80	-2	3,012	-0.07%
2019/08/30	12	45.19	0	0.00	45.40	12	3,106	0.39%
2019/08/28	5	45.10	0	0.00	45.25	5	3,175	0.16%
2019/08/27	1	45.30	0	0.00	44.90	1	3,255	0.03%
2019/08/21	3	45.10	0	0.00	45.10	3	3,759	0.08%
2019/08/20	4	45.73	0	0.00	45.60	4	3,880	0.10%
2019/08/19	0	0.00	20	47.85	47.95	-20	3,881	-0.52%
2019/08/15	0	0.00	3	47.20	47.20	-3	3,846	-0.08%
2019/08/14	23	47.17	10	47.00	47.15	13	3,903	0.33%
2019/08/13	0	0.00	2	47.40	47.35	-2	4,005	-0.05%
2019/08/12	2	47.90	0	0.00	47.75	2	4,119	0.05%
2019/08/08	1	47.45	0	0.00	47.40	1	4,125	0.02%
2019/08/07	2	47.50	0	0.00	47.55	2	4,149	0.05%
2019/08/06	23	47.37	0	0.00	47.50	23	4,186	0.55%
2019/08/05	10	48.55	2	48.10	47.80	8	4,225	0.19%
2019/08/02	1	47.00	1	47.30	47.50	0	4,196	0.00%
2019/08/01	4	47.49	13	47.55	47.50	-9	4,169	-0.22%
2019/07/31	3	48.20	2	48.00	48.00	1	4,159	0.02%
2019/07/30	1	48.15	2	48.23	48.25	-1	4,131	-0.02%
2019/07/26	1	48.45	0	0.00	48.50	1	4,124	0.02%
2019/07/25	8	49.03	9	48.89	48.70	-1	4,115	-0.02%
2019/07/24	2	48.45	0	0.00	48.70	2	4,080	0.05%
2019/07/23	13	47.75	0	0.00	47.95	13	4,033	0.32%
2019/07/17	0	0.00	1	47.80	47.85	-1	4,069	-0.02%
2019/07/16	0	0.00	2	48.00	48.10	-2	4,058	-0.05%
2019/07/10	0	0.00	1	48.40	48.20	-1	4,067	-0.02%
2019/07/08	2	48.05	0	0.00	48.15	2	4,075	0.05%
2019/07/03	5	46.85	0	0.00	47.05	5	4,029	0.12%
2019/07/02	5	47.05	0	0.00	47.30	5	4,039	0.12%
2019/07/01	1	47.85	0	0.00	47.75	1	4,020	0.02%
2019/06/25	0	0.00	1	48.05	47.70	-1	4,024	-0.02%
2019/06/21	1	47.55	0	0.00	47.40	1	3,971	0.03%
2019/06/20	5	47.10	0	0.00	47.10	5	3,959	0.13%
2019/06/19	0	0.00	2	47.58	47.50	-2	3,892	-0.05%
2019/06/18	1	47.40	0	0.00	47.80	1	3,815	0.03%
2019/06/14	7	47.08	0	0.00	47.15	7	3,707	0.19%
2019/06/12	10	47.25	10	47.90	48.20	0	3,667	0.00%
2019/06/11	0	0.00	1	48.50	47.40	-1	3,647	-0.03%
2019/06/10	2	48.33	3	48.25	48.30	-1	3,565	-0.03%
2019/06/06	7	48.69	0	0.00	48.25	7	3,568	0.20%
2019/06/05	4	49.51	3	49.25	49.20	1	3,566	0.03%
2019/06/04	0	0.00	1	49.20	49.35	-1	3,560	-0.03%
2019/06/03	1	50.10	3	49.88	49.75	-2	3,528	-0.06%
2019/05/31	1	49.80	1	49.40	49.90	0	3,462	0.00%
2019/05/30	9	49.11	3	49.27	49.40	6	3,396	0.18%
2019/05/29	3	50.50	4	50.50	49.85	-1	3,301	-0.03%
2019/05/28	4	51.03	1	50.50	50.40	3	3,180	0.09%
2019/05/27	1	49.50	3	49.73	50.50	-2	2,967	-0.07%
2019/05/24	0	0.00	5	49.00	48.85	-5	2,847	-0.18%
2019/05/23	0	0.00	1.6	48.09	48.10	-1.6	2,791	-0.06%
2019/05/22	0	0.00	8	48.10	48.30	-8	2,771	-0.29%
2019/05/21	1	48.10	40	48.10	48.20	-39	2,737	-1.42%
2019/05/20	18	48.28	46	48.24	48.20	-28	2,687	-1.04%
2019/05/17	3	47.07	10	47.60	47.00	-7	2,596	-0.27%
2019/05/16	1	46.45	0	0.00	46.45	1	2,473	0.04%
2019/05/15	1	46.00	10	46.25	46.00	-9	2,459	-0.37%
2019/05/13	8	45.88	5	46.05	45.95	3	2,458	0.12%
2019/05/06	1	44.95	0	0.00	45.00	1	2,514	0.04%
2019/04/29	0	0.00	1	44.95	45.10	-1	2,543	-0.04%
2019/04/26	1	44.55	0	0.00	44.75	1	2,517	0.04%
2019/04/25	2	44.60	0	0.00	44.75	2	2,509	0.08%
2019/04/23	0	0.00	1	44.90	44.95	-1	2,511	-0.04%
2019/04/19	2	44.80	0	0.00	44.80	2	2,535	0.08%
2019/04/18	1	44.95	0	0.00	44.80	1	2,556	0.04%
2019/04/17	1	45.05	0	0.00	45.05	1	2,556	0.04%
2019/04/15	1	44.95	0	0.00	44.95	1	2,555	0.04%
2019/04/11	0	0.00	10	45.54	45.35	-10	2,537	-0.39%
2019/04/09	10	45.50	0	0.00	45.50	10	2,524	0.40%
2019/04/08	0	0.00	1	45.50	45.40	-1	2,534	-0.04%
2019/04/03	1	45.70	1	45.90	45.85	0	2,569	0.00%
2019/04/02	1	46.55	1	46.35	46.30	0	2,610	0.00%
2019/03/29	0	0.00	5	46.05	46.10	-5	2,600	-0.19%
2019/03/27	2	46.10	0	0.00	46.05	2	2,894	0.07%
2019/03/26	8	46.03	1	46.00	46.25	7	3,093	0.23%
2019/03/22	0	0.00	5	45.95	45.90	-5	3,047	-0.16%
2019/03/20	0	0.00	1	45.25	45.65	-1	3,038	-0.03%
2019/03/15	1	45.05	1	44.90	45.35	0	3,062	0.00%
2019/03/14	0	0.00	1	45.25	45.10	-1	3,043	-0.03%
2019/03/13	1	45.60	1	45.55	45.60	0	3,033	0.00%
2019/03/12	1	46.55	0	0.00	46.60	1	2,990	0.03%
2019/03/11	0	0.00	5	46.49	46.10	-5	3,015	-0.17%
2019/03/08	2	45.08	0	0.00	45.25	2	3,031	0.07%
2019/03/06	10	44.90	5	44.85	44.85	5	3,051	0.16%
2019/03/05	1	45.05	0	0.00	45.10	1	3,074	0.03%
2019/03/04	0	0.00	1	45.25	45.20	-1	3,087	-0.03%
2019/02/27	65	45.05	0	0.00	45.00	65	3,082	2.11%
2019/02/26	36	45.20	0	0.00	45.40	36	3,063	1.18%
2019/02/25	10	44.95	0	0.00	45.45	10	3,052	0.33%
2019/02/22	0	0.00	2	45.00	45.00	-2	3,019	-0.07%
2019/02/21	1	45.10	0	0.00	45.20	1	2,998	0.03%
2019/02/20	1	45.35	0	0.00	45.15	1	2,978	0.03%
2019/02/19	0	0.00	2	45.65	45.35	-2	2,970	-0.07%
2019/02/18	3	45.17	2	45.00	45.30	1	2,944	0.03%
2019/02/15	2	44.53	12	44.45	44.50	-10	2,874	-0.35%
2019/02/14	0	0.00	9	44.52	44.50	-9	2,863	-0.31%
2019/02/13	6	44.28	36	44.41	44.35	-30	2,855	-1.05%
2019/02/12	4	43.79	1	43.90	43.95	3	2,819	0.11%
2019/02/11	12	43.16	0	0.00	43.25	12	2,811	0.43%
2019/01/29	5	43.00	5	43.05	43.40	0	2,811	0.00%
2019/01/28	23	43.48	0	0.00	43.35	23	2,786	0.83%
2019/01/25	3	43.77	0	0.00	43.65	3	2,754	0.11%
2019/01/23	0	0.00	1	43.90	43.95	-1	2,737	-0.04%
2019/01/22	4	43.89	0	0.00	43.90	4	2,734	0.15%
2019/01/21	1	44.20	2	44.20	44.20	-1	2,729	-0.04%
2019/01/18	5	44.00	0	0.00	44.20	5	2,756	0.18%
2019/01/17	7	44.14	0	0.00	44.10	7	2,797	0.25%
2019/01/16	0	0.00	2	44.55	44.45	-2	2,826	-0.07%
2019/01/14	0	0.00	39	44.41	44.40	-39	2,842	-1.37%
2019/01/10	0	0.00	6	44.05	44.15	-6	2,920	-0.21%
2019/01/09	0	0.00	8	44.20	44.00	-8	2,909	-0.27%
2019/01/08	0	0.00	1	44.05	44.00	-1	2,906	-0.03%
2019/01/04	1	42.85	100	43.25	43.25	-99	2,940	-3.37%
2019/01/03	0	0.00	1	43.30	43.20	-1	3,095	-0.03%
2019/01/02	2	43.43	0	0.00	42.85	2	3,134	0.06%
2018/12/28	0	0.00	1	43.00	43.20	-1	3,196	-0.03%
2018/12/27	42	42.58	0	0.00	42.45	42	3,289	1.28%
2018/12/26	3	42.38	2	42.28	42.10	1	3,311	0.03%
2018/12/25	0	0.00	8	42.53	42.75	-8	3,304	-0.24%
2018/12/24	5	43.50	0	0.00	43.45	5	3,306	0.15%
2018/12/21	5	43.55	0	0.00	44.60	5	3,581	0.14%
2018/12/20	1	42.35	0	0.00	43.15	1	3,580	0.03%
2018/12/19	2	44.18	11	43.95	43.45	-9	3,355	-0.27%
2018/12/18	3	45.35	0	0.00	45.30	3	3,166	0.09%
2018/12/13	0	0.00	11	45.59	45.80	-11	3,221	-0.34%
2018/12/12	2	46.28	0	0.00	45.90	2	3,261	0.06%
2018/12/11	1	45.15	0	0.00	46.10	1	3,275	0.03%
2018/12/07	2	45.13	0	0.00	45.10	2	3,343	0.06%
2018/12/06	2	46.05	0	0.00	45.55	2	3,538	0.06%
2018/12/05	3	46.25	0	0.00	46.35	3	3,627	0.08%
2018/12/03	0	0.00	1	45.80	45.85	-1	3,681	-0.03%
2018/11/29	5	44.50	5	44.70	44.30	0	3,703	0.00%
2018/11/28	1	44.10	1	44.20	44.45	0	3,802	0.00%
2018/11/26	10	44.30	1	43.70	43.50	9	4,078	0.22%
2018/11/22	0	0.00	1	43.55	43.20	-1	4,106	-0.02%
2018/11/19	2	43.60	0	0.00	43.65	2	4,132	0.05%
2018/11/15	1	43.45	0	0.00	43.65	1	4,315	0.02%
2018/11/13	8	42.93	0	0.00	43.00	8	4,366	0.18%
2018/11/12	4	43.34	0	0.00	43.40	4	4,373	0.09%
2018/11/09	0	0.00	4	43.50	43.35	-4	4,362	-0.09%
2018/11/08	4	43.65	0	0.00	43.70	4	4,365	0.09%
2018/11/07	0	0.00	1	43.10	43.40	-1	4,351	-0.02%
2018/11/06	0	0.00	1	42.20	42.30	-1	4,345	-0.02%
2018/11/02	1	42.50	0	0.00	42.25	1	4,339	0.02%
2018/11/01	1	42.20	0	0.00	42.50	1	4,342	0.02%
2018/10/30	10	42.05	0	0.00	41.80	10	4,320	0.23%
2018/10/29	1	42.00	1	42.00	42.15	0	4,317	0.00%
2018/10/26	0	0.00	2	41.80	42.20	-2	4,316	-0.05%
2018/10/25	1	41.85	0	0.00	41.85	1	4,295	0.02%
2018/10/24	0	0.00	1	42.50	42.55	-1	4,289	-0.02%
2018/10/23	1	42.90	0	0.00	42.90	1	4,255	0.02%
2018/10/19	0	0.00	4	42.69	42.85	-4	4,204	-0.10%
2018/10/18	2	43.70	2	44.00	43.40	0	4,114	0.00%
2018/10/17	0	0.00	1	43.85	43.80	-1	4,090	-0.02%
2018/10/16	3	44.07	1	44.00	44.00	2	4,072	0.05%
2018/10/15	4	44.10	1	44.10	44.30	3	4,049	0.07%
2018/10/12	9	44.11	2	44.25	44.30	7	4,039	0.17%
2018/10/11	1	44.80	0	0.00	43.40	1	3,987	0.03%
2018/10/08	0	0.00	1	46.35	46.90	-1	3,753	-0.03%
2018/10/05	0	0.00	5	46.10	46.25	-5	3,671	-0.14%
2018/10/04	5	46.96	32	46.95	47.20	-27	3,560	-0.76%
2018/10/03	18	47.36	25	47.08	47.55	-7	3,507	-0.20%
2018/10/02	12	47.81	0	0.00	48.00	12	3,434	0.35%
2018/10/01	25	48.18	2	47.90	48.40	23	3,330	0.69%
2018/09/28	2	46.40	27	46.50	46.50	-25	3,133	-0.80%
2018/09/27	11	45.95	20	45.96	46.10	-9	3,037	-0.30%
2018/09/26	18	45.19	2	45.25	45.35	16	2,949	0.54%
2018/09/25	1	45.00	2	45.00	44.75	-1	2,925	-0.03%
2018/09/19	1	44.70	3	44.70	44.75	-2	2,897	-0.07%
2018/09/18	12	44.83	5	44.93	44.85	7	2,852	0.25%
2018/09/17	2	45.95	0	0.00	45.70	2	2,831	0.07%
2018/09/14	19	45.92	3	46.08	45.85	16	2,803	0.57%
2018/09/13	7	45.64	1	45.75	45.50	6	2,763	0.22%
2018/09/12	5	46.82	11	47.30	45.40	-6	2,732	-0.22%
2018/09/11	3	45.92	22	45.69	46.20	-19	2,542	-0.75%
2018/09/10	1	45.10	4	45.13	44.95	-3	2,413	-0.12%
2018/09/07	14.6	44.79	14	44.76	44.60	0.6	2,343	0.03%
2018/09/06	8	44.84	4	44.50	44.50	4	2,308	0.17%
2018/09/05	5	44.34	30	44.20	44.10	-25	2,245	-1.11%
2018/09/04	13.2	44.55	25.2	44.99	44.50	-12	2,197	-0.55%
2018/09/03	10	43.94	38	44.66	44.00	-28	2,085	-1.34%
2018/08/30	1	41.60	1	41.60	41.75	0	1,821	0.00%
2018/08/23	9	41.41	8	41.45	41.50	1	1,991	0.05%
2018/08/22	15	43.43	1	43.50	43.50	14	1,949	0.72%
2018/08/21	1	43.05	0	0.00	43.20	1	1,846	0.05%
2018/08/20	1	43.10	0	0.00	43.10	1	1,855	0.05%
2018/08/17	6	42.95	0	0.00	42.80	6	1,873	0.32%
2018/08/16	0	0.00	8	42.75	42.75	-8	1,890	-0.42%
2018/08/15	0	0.00	3	42.85	42.80	-3	1,906	-0.16%
2018/08/13	10	42.80	0	0.00	42.70	10	2,023	0.49%
2018/08/09	4	43.34	20	43.35	43.35	-16	2,087	-0.77%
2018/08/06	30	43.25	0	0.00	43.20	30	2,228	1.35%
2018/08/02	50	43.00	0	0.00	42.95	50	2,189	2.28%
2018/07/31	0	0.00	20	42.80	43.00	-20	2,172	-0.92%
2018/07/30	50	42.33	1	42.20	42.25	49	2,131	2.30%
2018/07/26	0	0.00	1	42.30	42.25	-1	2,135	-0.05%
2018/07/25	2	42.25	0	0.00	42.30	2	2,142	0.09%
2018/07/19	0	0.00	3	42.50	42.40	-3	2,165	-0.14%
2018/07/12	2	41.70	0	0.00	42.25	2	2,237	0.09%
2018/07/11	0	0.00	1	41.80	41.75	-1	2,233	-0.04%
2018/06/25	0	0.00	20	42.95	42.60	-20	2,291	-0.87%
2018/06/21	0	0.00	20	43.60	43.30	-20	2,268	-0.88%
2018/06/20	0	0.00	10	43.45	43.50	-10	2,260	-0.44%
2018/06/19	0	0.00	10	42.80	42.65	-10	2,216	-0.45%
2018/06/14	1	42.70	0	0.00	42.80	1	2,185	0.05%
2018/06/13	0	0.00	1	43.00	43.00	-1	2,134	-0.05%
2018/06/11	0	0.00	20	42.70	42.75	-20	2,145	-0.93%
2018/06/08	10	42.75	0	0.00	42.75	10	2,123	0.47%
2018/06/07	10	43.05	0	0.00	43.05	10	2,104	0.48%
2018/06/04	11	43.24	1	43.15	43.20	10	2,040	0.49%
2018/06/01	10	43.05	10	43.23	43.00	0	1,993	0.00%
2018/05/31	11	42.65	6	43.00	43.20	5	1,955	0.26%
2018/05/29	0	0.00	1	42.40	42.35	-1	1,864	-0.05%
2018/05/25	0	0.00	5	42.02	41.60	-5	1,820	-0.27%
2018/05/24	1	42.20	0	0.00	42.25	1	1,788	0.06%
2018/05/21	2	42.20	5	41.80	42.15	-3	1,716	-0.17%
2018/05/17	5	41.58	22	41.19	41.50	-17	1,635	-1.04%
2018/05/16	2	41.28	20	41.00	41.40	-18	1,581	-1.14%
2018/05/15	1	40.80	0	0.00	40.80	1	1,531	0.07%
2018/04/30	0	0.00	17	39.77	40.05	-17	2,045	-0.83%
2018/04/27	0	0.00	13	39.90	39.85	-13	2,124	-0.61%
2018/04/23	1	40.35	0	0.00	40.35	1	2,336	0.04%
2018/04/19	1	39.90	0	0.00	39.95	1	2,377	0.04%
2018/04/17	2	39.70	1	39.55	39.55	1	2,477	0.04%
2018/04/13	0.2	39.65	20	39.60	39.60	-19.8	2,544	-0.78%
2018/04/09	3	39.30	0	0.00	39.60	3	2,699	0.11%
2018/03/30	4	39.15	0	0.00	39.25	4	2,710	0.15%
2018/03/26	11	38.20	0	0.00	38.30	11	2,698	0.41%
2018/03/23	4	38.36	0	0.00	38.30	4	2,691	0.15%
2018/03/20	0	0.00	1	39.05	39.05	-1	2,770	-0.04%
2018/03/09	1	39.00	5	39.10	39.00	-4	2,971	-0.13%
2018/03/06	2	38.33	0	0.00	38.30	2	3,085	0.06%
2018/02/27	4	38.94	0	0.00	38.95	4	4,290	0.09%
2018/02/07	0	0.00	1	38.20	38.10	-1	4,402	-0.02%
2018/02/06	7	38.13	7	38.45	38.20	0	4,434	0.00%
2018/02/05	7	39.13	4	39.05	39.00	3	4,345	0.07%
2018/02/02	10	39.65	0	0.00	39.55	10	4,309	0.23%
2018/02/01	5	39.95	0	0.00	39.95	5	4,296	0.12%
2018/01/29	1	41.00	1	40.95	41.05	0	4,180	0.00%
2018/01/26	1	40.65	0	0.00	40.65	1	4,100	0.02%
2018/01/23	1	40.30	0	0.00	40.05	1	3,925	0.03%
2018/01/22	22	40.02	1	40.30	40.30	21	3,852	0.55%
2018/01/12	0	0.00	14	39.95	39.65	-14	3,590	-0.39%
2018/01/10	0	0.00	1	39.50	39.60	-1	3,502	-0.03%
2018/01/09	2	39.20	19	39.50	39.60	-17	3,479	-0.49%
2018/01/08	1	39.10	0	0.00	39.00	1	3,443	0.03%
2018/01/03	11	39.19	0	0.00	39.60	11	3,386	0.32%