國泰金 (2882)-永豐金-中和券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	41.1	55.63	7.3	55.38	55.10	33.8	26,962	0.13%
2024/05/10	12	54.97	26.7	55.08	55.50	-14.7	26,191	-0.06%
2024/05/09	4.1	51.94	2.5	51.76	51.70	1.6	24,534	0.01%
2024/05/08	8	50.80	22	50.73	50.90	-14	24,131	-0.06%
2024/05/07	2.1	50.90	0	0.00	50.90	2.1	24,147	0.01%
2024/05/06	0	0.00	31	50.81	50.90	-31	24,031	-0.13%
2024/05/03	0	0.00	1	50.30	50.20	-1	23,755	0.00%
2024/05/02	1.1	50.49	102.2	50.40	50.30	-101.1	23,703	-0.43%	大賣/鉅額交易
2024/04/30	21.1	50.84	8.2	50.94	50.50	12.9	23,517	0.05%
2024/04/29	120.1	49.83	22.6	50.41	50.80	97.5	23,098	0.42%	大買/
2024/04/26	0	0.00	1	48.90	48.90	-1	22,340	0.00%
2024/04/25	3.3	48.56	0	0.00	48.55	3.3	22,428	0.01%
2024/04/24	1	49.10	1.5	49.39	49.25	-0.5	22,385	0.00%
2024/04/23	2	48.55	5.1	48.85	48.75	-3.1	22,603	-0.01%
2024/04/22	1	48.00	45	48.44	48.40	-44	22,828	-0.19%
2024/04/19	8.6	47.61	101	47.61	47.45	-92.4	22,753	-0.41%	大賣/
2024/04/18	2.2	47.74	1.6	48.55	48.45	0.6	22,431	0.00%
2024/04/17	10.1	47.91	0	0.00	47.90	10.1	22,340	0.05%
2024/04/16	7.8	47.96	4.3	48.07	47.85	3.5	22,176	0.02%
2024/04/15	1	48.70	0	0.00	48.95	1	21,808	0.00%
2024/04/12	9.4	49.14	0	0.00	49.05	9.4	21,657	0.04%
2024/04/11	3	49.58	0	0.00	49.70	3	21,353	0.01%
2024/04/09	0	0.00	11.2	49.18	49.45	-11.2	20,642	-0.05%
2024/04/08	0	0.00	10	48.45	48.35	-10	20,144	-0.05%
2024/04/03	4.2	48.15	0	0.00	48.05	4.2	20,142	0.02%
2024/04/02	1	48.70	3	48.88	48.95	-2	20,059	-0.01%
2024/04/01	0	0.00	8.6	48.88	48.95	-8.6	20,092	-0.04%
2024/03/29	0	0.00	19	48.25	48.65	-19	19,929	-0.10%
2024/03/28	0	0.00	11	48.20	48.25	-11	19,806	-0.06%
2024/03/26	10.5	47.90	5	48.11	48.35	5.5	19,800	0.03%
2024/03/25	10.3	48.11	0.4	48.00	48.10	9.9	19,822	0.05%
2024/03/22	5.1	48.81	4	48.68	48.55	1.1	19,755	0.01%
2024/03/21	100	48.45	13	48.28	48.55	87	19,329	0.45%
2024/03/20	12	47.76	1	47.55	47.50	11	19,083	0.06%
2024/03/19	2	47.85	17	47.60	47.75	-15	19,384	-0.08%
2024/03/18	0	0.00	2	47.25	47.55	-2	19,301	-0.01%
2024/03/15	23.2	47.69	3.7	47.63	47.65	19.5	19,158	0.10%
2024/03/14	29	48.12	26.4	48.11	48.30	2.6	18,269	0.01%
2024/03/13	2	46.60	3.1	46.65	46.80	-1.1	17,370	-0.01%
2024/03/12	3	46.10	5	46.45	46.50	-2	17,141	-0.01%
2024/03/11	2	46.08	14	46.19	46.05	-12	16,726	-0.07%
2024/03/08	0	45.00	15	45.14	45.30	-15	16,215	-0.09%
2024/03/07	2.1	44.69	4	44.93	44.85	-1.9	15,741	-0.01%
2024/03/06	0	0.00	52.2	44.60	44.55	-52.2	15,652	-0.33%
2024/03/05	2.5	44.74	0.8	44.80	44.65	1.8	15,917	0.01%
2024/03/04	12	44.67	0.2	44.80	44.65	11.8	15,905	0.07%
2024/03/01	8.2	44.79	0	0.00	44.65	8.2	15,930	0.05%
2024/02/29	2	44.43	9	44.68	45.05	-7	15,994	-0.04%
2024/02/27	0	0.00	1	44.70	44.30	-1	15,657	-0.01%
2024/02/26	14	44.33	0	0.00	44.30	14	15,576	0.09%
2024/02/23	0.6	44.60	4.2	44.71	44.45	-3.6	15,466	-0.02%
2024/02/22	0	0.00	1	44.80	44.90	-1	15,679	-0.01%
2024/02/20	2	44.98	2	44.90	45.10	0	15,713	0.00%
2024/02/19	3	44.92	0	0.00	45.00	3	15,792	0.02%
2024/02/16	0	0.00	1	44.40	44.55	-1	15,816	-0.01%
2024/02/15	3	44.08	0.3	44.15	44.05	2.7	15,933	0.02%
2024/02/05	0	0.00	0.1	44.00	43.90	-0.1	15,847	0.00%
2024/02/02	0.1	44.10	0.2	44.15	44.10	-0.1	15,646	0.00%
2024/01/31	5.3	43.91	0	0.00	44.15	5.3	15,471	0.03%
2024/01/30	0.1	44.05	1	44.25	43.90	-0.9	15,388	-0.01%
2024/01/29	2	44.40	0	0.00	44.40	2	15,324	0.01%
2024/01/26	1	44.50	2	44.50	44.50	-1	15,340	-0.01%
2024/01/25	0	0.00	0.5	44.30	44.35	-0.5	15,366	0.00%
2024/01/24	0	0.00	1	44.20	44.20	-1	15,325	-0.01%
2024/01/23	0.1	44.05	0	0.00	44.20	0.1	15,272	0.00%
2024/01/22	12	43.89	1	43.95	43.85	11	15,315	0.07%
2024/01/19	2	43.30	2	43.35	43.80	0	15,261	0.00%
2024/01/18	3.1	43.29	0	0.00	43.30	3.1	15,132	0.02%
2024/01/17	17.3	43.50	0	0.00	43.30	17.3	14,958	0.12%
2024/01/16	14.2	43.90	0	0.00	44.00	14.2	14,499	0.10%
2024/01/15	2	44.50	1	44.50	44.45	1	14,262	0.01%
2024/01/12	7.2	44.55	0	0.00	44.50	7.2	14,417	0.05%
2024/01/11	9	44.61	0	0.00	44.60	9	14,442	0.06%
2024/01/10	0.1	44.80	0	0.00	44.70	0.1	14,537	0.00%
2024/01/09	1	44.90	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0.1	45.20	0.2	45.20	45.10	-0.1	14,471	0.00%
2024/01/05	1	44.85	0	0.00	44.85	1	14,492	0.01%
2024/01/04	5	44.73	10	44.85	44.70	-5	14,633	-0.03%
2024/01/03	3	44.90	0	0.00	44.95	3	14,958	0.02%
2024/01/02	0	0.00	2	45.30	45.50	-2	14,818	-0.01%
2023/12/29	9	45.55	1	45.70	45.75	8	14,897	0.05%
2023/12/28	7	45.69	1	45.55	45.80	6	15,058	0.04%
2023/12/27	1	45.45	1	45.40	45.45	0	15,076	0.00%
2023/12/26	1	45.10	55	45.20	45.20	-54	15,031	-0.36%
2023/12/25	4	44.91	0	0.00	44.85	4	15,071	0.03%
2023/12/22	6	44.73	0	0.00	44.65	6	15,129	0.04%
2023/12/21	10.2	44.67	1.3	44.73	44.70	8.9	15,143	0.06%
2023/12/20	27	44.86	0	0.00	44.85	27	15,167	0.18%
2023/12/19	43.1	44.91	1.4	45.00	44.90	41.7	15,132	0.28%
2023/12/18	3	45.47	0.1	45.60	45.50	3	15,242	0.02%
2023/12/15	0.4	45.75	1	45.80	45.85	-0.6	15,385	0.00%
2023/12/14	2	45.60	16	45.81	45.90	-14	15,090	-0.09%
2023/12/13	11.2	44.67	0	44.80	44.70	11.2	14,626	0.08%
2023/12/12	5.2	44.69	1	44.75	44.75	4.2	14,668	0.03%
2023/12/11	7.1	44.86	0	0.00	44.85	7.1	14,610	0.05%
2023/12/08	2.3	44.98	0	0.00	44.85	2.3	14,513	0.02%
2023/12/07	2.3	44.83	0	0.00	45.00	2.3	14,380	0.02%
2023/12/06	4	45.51	0.3	45.50	45.45	3.7	14,160	0.03%
2023/12/05	4.5	45.55	0	0.00	45.55	4.5	14,051	0.03%
2023/12/04	0.4	46.13	0.1	46.05	46.25	0.3	13,799	0.00%
2023/12/01	3	45.98	1	46.05	46.05	2	13,838	0.01%
2023/11/30	0	0.00	0.5	45.85	46.50	-0.5	13,738	0.00%
2023/11/29	10	45.90	0.1	46.00	45.75	9.9	13,300	0.07%
2023/11/28	1.2	45.77	0	0.00	46.00	1.2	13,420	0.01%
2023/11/27	1	45.85	1	45.80	45.75	0	13,497	0.00%
2023/11/24	2	46.15	1	46.45	46.30	1	13,412	0.01%
2023/11/22	0	0.00	2	46.20	46.30	-2	13,527	-0.01%
2023/11/21	2.3	46.18	21	46.25	46.15	-18.7	13,506	-0.14%
2023/11/20	0	0.00	4.7	45.64	45.70	-4.7	13,372	-0.04%
2023/11/17	0	0.00	16	45.88	45.80	-16	13,436	-0.12%
2023/11/16	2	45.70	1.2	45.66	45.65	0.8	13,339	0.01%
2023/11/15	20	45.67	42	45.75	45.75	-22	13,178	-0.17%
2023/11/14	0	0.00	1	45.45	45.45	-1	12,979	-0.01%
2023/11/13	9	45.33	2	45.50	45.25	7	12,936	0.05%
2023/11/09	1	45.05	0	0.00	45.15	1	13,107	0.01%
2023/11/06	2	45.40	1	45.40	45.35	1	13,650	0.01%
2023/11/03	20	45.35	2.6	45.22	45.35	17.4	13,730	0.13%
2023/11/02	0	0.00	1	44.75	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	1	44.35	44.30	-1	13,947	-0.01%
2023/10/31	2	44.03	9	44.04	43.90	-7	14,171	-0.05%
2023/10/30	6.1	43.85	0	0.00	43.95	6.1	14,634	0.04%
2023/10/27	0.2	44.25	0	0.00	44.20	0.2	15,080	0.00%
2023/10/26	0.2	44.00	0	0.00	43.85	0.2	15,462	0.00%
2023/10/25	2.2	44.31	0	0.00	44.15	2.2	15,491	0.01%
2023/10/24	0.1	44.30	0.2	44.35	44.15	-0.1	15,975	0.00%
2023/10/23	2.2	44.13	0	0.00	44.10	2.2	16,353	0.01%
2023/10/20	8.3	44.32	4	44.60	44.70	4.3	16,283	0.03%
2023/10/19	3	45.10	0	0.00	45.10	3	16,017	0.02%
2023/10/18	0.2	45.25	0	0.00	45.60	0.2	15,992	0.00%
2023/10/13	11	45.45	0	0.00	45.30	11	16,348	0.07%
2023/10/12	0	0.00	3.1	45.98	46.15	-3.1	16,565	-0.02%
2023/10/11	0	0.00	4.3	45.70	45.95	-4.3	16,466	-0.03%
2023/10/06	0	0.00	6.1	44.40	44.55	-6.1	16,194	-0.04%
2023/10/05	0	0.00	1	44.05	44.05	-1	16,381	-0.01%
2023/10/04	4.1	43.55	2.6	43.84	43.55	1.5	16,486	0.01%
2023/10/03	6.3	44.08	0	0.00	44.00	6.3	16,314	0.04%
2023/10/02	3.1	44.55	0	0.00	44.50	3.1	16,316	0.02%
2023/09/28	0.5	44.75	4	44.88	44.55	-3.5	16,601	-0.02%
2023/09/27	2	44.43	0	0.00	44.60	2	16,568	0.01%
2023/09/26	1	44.50	1	44.40	44.45	0	16,547	0.00%
2023/09/25	0.2	44.90	0	0.00	44.85	0.2	16,456	0.00%
2023/09/22	3	44.70	2	44.75	44.70	1	16,512	0.01%
2023/09/21	4.2	44.86	0	0.00	44.90	4.2	16,526	0.03%
2023/09/20	1.1	45.85	0	0.00	45.70	1.1	16,348	0.01%
2023/09/19	0	0.00	0.1	46.45	46.35	-0.1	16,310	0.00%
2023/09/18	0	0.00	8	46.40	46.40	-8	16,393	-0.05%
2023/09/15	5	46.68	0	0.00	46.65	5	16,421	0.03%
2023/09/14	6	46.73	5	46.75	46.90	1	16,289	0.01%
2023/09/13	1	46.65	0	0.00	46.75	1	16,345	0.01%
2023/09/12	1	46.20	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	5.2	46.49	46.55	-5.2	16,620	-0.03%
2023/09/08	0	0.00	1	46.10	46.30	-1	16,744	-0.01%
2023/09/07	0	0.00	3	45.70	45.70	-3	17,001	-0.02%
2023/09/06	1	45.90	3	45.90	45.80	-2	17,246	-0.01%
2023/09/04	8	46.69	2	46.60	46.65	6	17,791	0.03%
2023/09/01	0	0.00	0.3	46.45	46.60	-0.3	18,058	0.00%
2023/08/31	1	45.65	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0	0.00	4	46.00	46.10	-4	18,138	-0.02%
2023/08/29	9	45.85	2	45.80	46.05	7	18,240	0.04%
2023/08/25	0	0.00	0.5	44.55	44.50	-0.5	19,481	0.00%
2023/08/24	1.3	44.50	0	0.00	44.65	1.3	19,716	0.01%
2023/08/23	1	44.65	0	0.00	44.70	1	20,015	0.00%
2023/08/22	1.4	44.92	0.1	45.00	45.00	1.3	20,119	0.01%
2023/08/21	0	0.00	1.1	45.40	45.40	-1.1	20,286	-0.01%
2023/08/17	0.1	44.85	1	44.60	45.30	-0.9	20,594	0.00%
2023/08/16	0.2	45.00	2.3	44.88	45.10	-2.1	20,645	-0.01%
2023/08/15	0	0.00	1	45.30	45.40	-1	21,046	0.00%
2023/08/14	3.1	45.21	2	45.10	45.40	1.1	21,344	0.01%
2023/08/11	1.3	46.42	2	46.43	46.45	-0.7	21,395	0.00%
2023/08/10	0	0.00	1.6	46.57	46.60	-1.6	21,437	-0.01%
2023/08/09	1.7	46.57	7	46.65	46.45	-5.3	21,514	-0.02%
2023/08/08	0	0.00	32	47.05	47.05	-32	21,727	-0.15%
2023/08/07	0	0.00	2.4	46.59	46.45	-2.4	21,777	-0.01%
2023/08/04	1	46.75	26	46.65	46.30	-25	21,795	-0.11%
2023/08/02	1	46.50	15.1	46.32	46.20	-14.1	21,721	-0.06%
2023/08/01	1	46.75	8.5	47.01	47.25	-7.5	21,359	-0.04%
2023/07/31	1	46.30	7.8	45.99	45.75	-6.8	20,808	-0.03%
2023/07/28	0	0.00	1	45.60	45.75	-1	20,486	0.00%
2023/07/27	7.2	45.85	21.4	45.96	46.00	-14.2	20,452	-0.07%
2023/07/26	7	45.38	8.3	45.22	45.35	-1.3	20,136	-0.01%
2023/07/25	0	0.00	11	44.32	44.55	-11	19,903	-0.06%
2023/07/24	1	44.10	1.7	44.17	44.20	-0.7	19,925	0.00%
2023/07/21	0	0.00	0.5	44.40	44.40	-0.5	20,007	0.00%
2023/07/20	1	44.60	0	0.00	44.75	1	20,025	0.00%
2023/07/19	1.2	44.55	1	44.30	44.50	0.2	19,914	0.00%
2023/07/18	3	45.00	3	44.93	45.05	0	19,807	0.00%
2023/07/17	1	44.75	13.8	44.42	45.00	-12.8	19,538	-0.07%
2023/07/14	0	0.00	4	44.04	44.10	-4	19,244	-0.02%
2023/07/13	3	43.73	3	44.03	43.60	0	19,219	0.00%
2023/07/12	1	43.95	5	43.90	44.00	-4	19,104	-0.02%
2023/07/11	0	0.00	5	43.57	43.60	-5	19,068	-0.03%
2023/07/10	10	42.95	0	0.00	42.65	10	19,014	0.05%
2023/07/07	5.6	42.15	0	0.00	42.25	5.6	18,995	0.03%
2023/07/06	7.6	42.74	10	42.85	42.50	-2.4	18,948	-0.01%
2023/07/05	2	43.33	5	43.31	43.20	-3	18,679	-0.02%
2023/07/04	4	43.05	0	0.00	43.05	4	18,804	0.02%
2023/07/03	0.2	43.35	2	43.20	43.30	-1.8	18,884	-0.01%
2023/06/29	1.7	43.55	0	0.00	43.40	1.7	19,023	0.01%
2023/06/28	4.1	43.53	0	0.00	43.65	4.1	18,959	0.02%
2023/06/27	1.1	44.05	4	44.03	44.15	-2.9	18,865	-0.02%
2023/06/26	8.1	44.09	0.5	44.20	44.05	7.6	18,810	0.04%
2023/06/21	0	0.00	21	44.40	44.40	-21	18,796	-0.11%
2023/06/20	0	0.00	1	43.95	44.35	-1	18,939	-0.01%
2023/06/19	1.3	43.78	0	0.00	43.90	1.3	19,245	0.01%
2023/06/16	17.3	44.09	1	44.25	43.90	16.3	19,296	0.08%
2023/06/15	8	44.38	1	44.40	44.35	7	19,510	0.04%
2023/06/14	0.3	44.65	15	44.57	44.60	-14.7	19,815	-0.07%
2023/06/13	7.2	44.08	3	44.05	44.10	4.2	20,165	0.02%
2023/06/12	0.3	44.25	1	44.45	44.05	-0.8	20,040	0.00%
2023/06/09	20.2	44.47	0	0.00	44.60	20.2	20,220	0.10%
2023/06/08	12.1	44.54	19	44.60	44.60	-6.9	20,265	-0.03%
2023/06/07	5	45.08	0	0.00	45.40	5	20,307	0.02%
2023/06/06	1	45.10	3	45.28	45.25	-2	20,210	-0.01%
2023/06/05	2	45.65	13.1	45.37	45.25	-11.1	20,213	-0.06%
2023/06/02	17	44.28	0	0.00	44.45	17	19,891	0.09%
2023/06/01	4.2	43.99	2	44.20	44.00	2.2	19,911	0.01%
2023/05/31	5	44.66	0	0.00	44.30	5	19,733	0.03%
2023/05/30	1	44.75	3	44.65	44.50	-2	18,585	-0.01%
2023/05/29	4.1	45.18	16	45.20	44.75	-11.9	18,760	-0.06%
2023/05/26	0.1	43.95	5	43.75	43.90	-4.9	18,509	-0.03%
2023/05/25	9.1	44.23	15	44.25	44.05	-5.9	18,466	-0.03%
2023/05/24	0	44.70	4	44.50	44.80	-4	18,428	-0.02%
2023/05/23	1.1	45.33	5.1	44.83	44.80	-4	18,451	-0.02%
2023/05/22	1	45.40	8.3	45.29	45.15	-7.3	18,615	-0.04%
2023/05/19	1.3	45.00	5.7	44.98	45.15	-4.4	18,867	-0.02%
2023/05/18	5	44.25	6.2	44.18	44.40	-1.2	18,393	-0.01%
2023/05/17	0	0.00	6.2	43.86	43.95	-6.2	18,294	-0.03%
2023/05/16	1	43.65	3	43.43	43.60	-2	18,227	-0.01%
2023/05/15	0	0.00	6	43.05	43.35	-6	18,107	-0.03%
2023/05/12	2	42.80	0	0.00	42.65	2	18,034	0.01%
2023/05/11	2	43.63	2.3	43.58	43.70	-0.3	17,729	0.00%
2023/05/09	0	0.00	5.3	43.25	43.50	-5.3	17,476	-0.03%
2023/05/08	0	0.00	1	42.90	43.05	-1	17,565	-0.01%
2023/05/05	0	0.00	3	42.57	42.65	-3	17,742	-0.02%
2023/05/04	0	0.00	1	42.15	42.50	-1	18,392	-0.01%
2023/05/02	0	0.00	1	42.30	42.50	-1	19,081	-0.01%
2023/04/28	2	42.08	4	42.29	42.45	-2	19,559	-0.01%
2023/04/27	2	42.20	0	0.00	42.25	2	19,728	0.01%
2023/04/26	0	0.00	3	42.60	42.35	-3	19,928	-0.02%
2023/04/25	1	42.65	5	42.65	42.60	-4	20,081	-0.02%
2023/04/24	0	0.00	1	42.55	42.65	-1	20,163	0.00%
2023/04/20	0	0.00	5.3	42.85	42.95	-5.3	20,474	-0.03%
2023/04/18	2	43.15	3	43.05	43.10	-1	21,287	0.00%
2023/04/17	3	43.00	3	43.08	43.20	0	21,528	0.00%
2023/04/14	1	43.05	12	42.90	43.15	-11	21,676	-0.05%
2023/04/13	3.2	42.67	7	42.60	42.60	-3.8	21,991	-0.02%
2023/04/12	1.1	42.89	23	42.85	42.95	-21.9	23,366	-0.09%
2023/04/11	6	42.57	3	42.42	42.65	3	23,436	0.01%
2023/04/10	1	42.50	0	0.00	42.55	1	23,472	0.00%
2023/04/07	2	42.30	13	42.16	42.25	-11	23,431	-0.05%
2023/04/06	0.6	41.84	5	41.82	42.00	-4.4	23,302	-0.02%
2023/03/31	4	41.75	2	41.85	41.80	2	23,594	0.01%
2023/03/30	0	0.00	4	41.55	41.60	-4	23,594	-0.02%
2023/03/29	2	41.75	1	41.80	41.85	1	23,677	0.00%
2023/03/28	13.1	41.69	6	41.56	41.55	7.1	23,992	0.03%
2023/03/27	2	41.35	2	41.20	41.35	0	24,166	0.00%
2023/03/23	15	41.36	9	41.37	41.55	6	24,585	0.02%
2023/03/22	0	0.00	5	41.30	41.35	-5	24,551	-0.02%
2023/03/21	0.9	40.55	0	0.00	40.75	0.9	24,426	0.00%
2023/03/20	11.1	40.26	1	40.20	40.20	10.1	24,598	0.04%
2023/03/17	16	40.91	1	41.01	41.00	15	24,387	0.06%
2023/03/16	4.4	40.71	9	40.79	40.50	-4.7	24,373	-0.02%
2023/03/14	6.4	41.67	1	41.55	41.55	5.4	24,661	0.02%
2023/03/13	5.5	42.22	41	42.17	42.30	-35.5	24,935	-0.14%
2023/03/10	8.7	42.77	0.3	43.00	42.70	8.4	25,078	0.03%
2023/03/09	0.1	43.65	0	0.00	43.65	0.1	25,129	0.00%
2023/03/08	13	43.40	5	43.55	43.75	8	25,940	0.03%
2023/03/07	5	43.56	2	43.68	43.75	3	26,525	0.01%
2023/03/06	10	43.55	6.2	43.64	43.60	3.9	26,702	0.01%
2023/03/03	1	42.95	3	43.03	42.90	-2	26,792	-0.01%
2023/03/02	7	43.06	8	43.03	43.00	-1	26,977	0.00%
2023/03/01	6.6	42.84	2	42.65	42.75	4.6	27,137	0.02%
2023/02/24	11	43.40	2	43.43	43.45	9	26,962	0.03%
2023/02/23	11	43.30	6.2	43.31	43.30	4.8	26,909	0.02%
2023/02/22	13.1	43.32	0	0.00	43.35	13.1	26,842	0.05%
2023/02/21	8	43.73	0	0.00	43.85	8	26,799	0.03%
2023/02/20	67	44.19	13.2	44.30	44.45	53.8	26,879	0.20%
2023/02/17	7	43.76	16	43.85	44.00	-9	26,840	-0.03%
2023/02/16	7	43.01	1	42.95	43.05	6	26,950	0.02%
2023/02/15	23	42.82	36	42.93	42.95	-13	27,722	-0.05%
2023/02/14	0	0.00	0.3	43.45	43.60	-0.3	27,665	0.00%
2023/02/13	2.1	42.52	5	42.50	42.90	-2.9	27,674	-0.01%
2023/02/10	0	0.00	3	42.55	42.65	-3	27,777	-0.01%
2023/02/09	4	42.74	0	0.00	42.60	4	27,815	0.01%
2023/02/08	1.1	42.95	0.4	42.90	42.85	0.7	27,871	0.00%
2023/02/07	5	42.75	3.6	42.97	42.80	1.4	27,990	0.00%
2023/02/06	5.4	42.77	0.2	43.05	42.65	5.1	28,020	0.02%
2023/02/03	7.2	43.59	9	43.62	43.30	-1.8	27,859	-0.01%
2023/02/02	6	43.62	7.2	43.78	44.05	-1.2	27,739	0.00%
2023/02/01	4	42.76	2	43.00	43.00	2	27,346	0.01%
2023/01/31	0	0.00	7	42.66	42.55	-7	27,273	-0.03%
2023/01/30	30	42.60	7	42.87	42.70	23	27,171	0.08%
2023/01/17	1	41.95	6.3	41.92	42.00	-5.3	26,752	-0.02%
2023/01/16	11	41.93	5	41.95	41.75	6	26,590	0.02%
2023/01/13	0	0.00	6	41.98	41.80	-6	27,003	-0.02%
2023/01/12	3	41.70	3	41.72	41.70	0	27,100	0.00%
2023/01/11	2.1	41.62	0	0.00	41.40	2.1	27,226	0.01%
2023/01/10	8	41.53	3	41.62	41.70	5	27,398	0.02%
2023/01/09	1	41.50	15.8	41.76	42.00	-14.8	27,590	-0.05%
2023/01/06	10	40.57	3.7	40.44	40.75	6.3	27,378	0.02%
2023/01/05	15.4	40.17	4.4	40.18	40.25	11	28,347	0.04%
2023/01/04	5	40.00	2	40.00	39.95	3	28,290	0.01%
2023/01/03	14	40.03	6.4	40.02	39.95	7.6	28,532	0.03%
2022/12/30	36.7	39.91	23.9	39.92	40.00	12.8	28,201	0.05%
2022/12/29	2	40.15	0	0.00	40.10	2	26,812	0.01%
2022/12/28	4	40.83	4	40.94	40.65	0	27,146	0.00%
2022/12/27	1	41.25	46	41.17	41.15	-45	27,356	-0.16%
2022/12/26	3.4	41.01	0	0.00	41.00	3.4	27,657	0.01%
2022/12/23	1	41.20	19.2	41.23	41.15	-18.2	28,154	-0.06%
2022/12/22	1.2	40.06	0	0.00	40.40	1.2	28,137	0.00%
2022/12/21	2	40.00	5.2	40.01	40.00	-3.2	28,540	-0.01%
2022/12/20	1.6	40.09	0	0.00	40.15	1.6	28,645	0.01%
2022/12/19	2	40.20	5.1	40.20	40.15	-3.1	28,562	-0.01%
2022/12/16	1	40.15	0	0.00	40.20	1	28,483	0.00%
2022/12/15	4.5	40.61	0	0.00	40.60	4.5	28,536	0.02%
2022/12/14	4	40.94	0	0.00	40.90	4	28,476	0.01%
2022/12/13	0	0.00	1	41.10	40.95	-1	28,389	0.00%
2022/12/12	4	40.25	2	40.28	41.00	2	28,282	0.01%
2022/12/08	2	40.88	0	0.00	40.75	2	28,141	0.01%
2022/12/07	5.2	41.55	1.2	41.92	41.40	4	28,225	0.01%
2022/12/06	6.3	41.78	2.4	41.71	41.40	3.9	28,216	0.01%
2022/12/05	13.7	42.94	27	43.04	42.85	-13.3	27,965	-0.05%
2022/12/02	15.2	43.97	51	44.05	44.00	-35.8	27,585	-0.13%
2022/12/01	18.1	44.25	40.1	44.33	44.15	-22	27,673	-0.08%
2022/11/30	98	43.72	23.3	43.71	43.55	74.7	27,240	0.27%
2022/11/29	15	42.09	7.4	42.84	43.45	7.6	26,436	0.03%
2022/11/28	2	42.18	2	42.20	42.00	0	26,038	0.00%
2022/11/25	28	42.77	0	0.00	42.55	28	26,098	0.11%
2022/11/24	10	42.70	0	0.00	42.55	10	26,129	0.04%
2022/11/23	2	42.60	0.2	42.75	42.75	1.8	26,779	0.01%
2022/11/22	13	41.69	2.2	41.80	42.20	10.8	26,833	0.04%
2022/11/18	0	0.00	2	42.15	41.90	-2	26,485	-0.01%
2022/11/17	1	41.50	0	0.00	41.55	1	26,412	0.00%
2022/11/16	3	41.73	4	42.04	41.70	-1	26,379	0.00%
2022/11/15	0	0.00	3.2	42.28	42.40	-3.2	26,222	-0.01%
2022/11/14	2.4	41.86	3	41.70	41.75	-0.6	25,892	0.00%
2022/11/11	6	41.66	15.5	41.65	41.90	-9.5	25,414	-0.04%
2022/11/10	10	39.65	1	39.65	39.65	9	24,727	0.04%
2022/11/09	0	0.00	7.5	40.03	40.15	-7.5	24,595	-0.03%
2022/11/08	0	39.70	0	0.00	39.70	0	24,398	0.00%
2022/11/07	0.3	39.42	6.1	39.37	39.55	-5.8	24,294	-0.02%
2022/11/04	0	0.00	2	38.85	38.95	-2	24,403	-0.01%
2022/11/03	0	0.00	11	38.50	38.85	-11	24,406	-0.05%
2022/11/02	7	38.33	0	0.00	38.50	7	24,309	0.03%
2022/11/01	4	37.71	3.8	38.13	38.10	0.2	24,291	0.00%
2022/10/28	3.3	38.03	5	38.25	38.25	-1.7	24,292	-0.01%
2022/10/27	7.2	38.60	0	0.00	38.50	7.2	24,119	0.03%
2022/10/26	6	38.28	5.2	37.99	38.50	0.8	24,305	0.00%
2022/10/25	2.1	37.13	6	37.40	37.50	-3.9	24,108	-0.02%
2022/10/24	0.1	37.05	5	37.19	37.00	-4.9	24,068	-0.02%
2022/10/21	10.8	36.69	0.5	36.70	36.55	10.3	24,012	0.04%
2022/10/20	4.3	37.68	0	0.00	37.85	4.3	23,418	0.02%
2022/10/19	2	38.38	12	38.29	38.30	-10	23,093	-0.04%
2022/10/18	1	37.85	1	38.15	38.15	0	22,896	0.00%
2022/10/17	4.1	37.14	5	37.80	37.65	-0.9	22,912	0.00%
2022/10/14	18	37.81	3.1	38.33	37.65	14.9	22,757	0.07%
2022/10/13	28.9	38.05	1	37.45	37.45	27.9	22,489	0.12%
2022/10/12	1	39.20	0	0.00	39.55	1	21,438	0.00%
2022/10/11	2.3	39.75	1	39.75	39.60	1.3	21,428	0.01%
2022/10/06	4	40.83	1	40.75	40.80	3	21,251	0.01%
2022/10/05	11	40.56	7	40.58	40.75	4	21,353	0.02%
2022/10/04	3.4	39.36	41.2	39.10	39.55	-37.8	21,088	-0.18%
2022/10/03	11.8	39.08	0	0.00	39.00	11.8	20,804	0.06%
2022/09/30	10.8	39.48	0	0.00	39.95	10.8	20,796	0.05%
2022/09/29	4.2	40.05	6	40.11	40.15	-1.8	20,805	-0.01%
2022/09/28	19.8	39.97	7	40.06	39.80	12.8	20,810	0.06%
2022/09/27	2.5	41.15	0	0.00	40.95	2.5	20,639	0.01%
2022/09/26	6.2	41.30	1	41.40	41.50	5.2	21,366	0.02%
2022/09/23	1	42.10	0	0.00	42.10	1	21,834	0.00%
2022/09/22	2.1	41.91	0	0.00	41.65	2.1	22,219	0.01%
2022/09/21	2	42.63	0	0.00	42.55	2	22,120	0.01%
2022/09/20	0.1	43.05	4	43.06	43.05	-3.9	22,130	-0.02%
2022/09/19	4	42.79	5	42.92	42.75	-1	22,164	0.00%
2022/09/16	1.1	43.03	0	0.00	42.80	1.1	22,159	0.01%
2022/09/15	5	42.72	0	0.00	43.10	5	22,064	0.02%
2022/09/14	3.1	42.75	30	43.00	42.85	-26.9	22,111	-0.12%
2022/09/13	9	43.87	5	43.98	43.65	4	22,175	0.02%
2022/09/08	4.4	43.11	42	43.11	43.15	-37.6	22,224	-0.17%
2022/09/07	13.6	43.63	1	43.20	43.15	12.6	22,064	0.06%
2022/09/06	10	44.10	6	44.50	44.25	4	21,669	0.02%
2022/09/05	10	44.15	2	44.13	44.05	8	21,726	0.04%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/09/01	1.3	44.18	0	0.00	44.55	1.3	21,565	0.01%
2022/08/31	7.2	44.42	1	44.75	44.55	6.2	21,355	0.03%
2022/08/30	9.7	44.56	10	44.95	44.45	-0.3	21,176	0.00%
2022/08/29	10	45.65	2	45.65	45.60	8	20,453	0.04%
2022/08/26	0	0.00	1	46.85	46.75	-1	20,276	0.00%
2022/08/25	0.1	46.75	1	46.60	46.55	-0.9	20,411	0.00%
2022/08/24	2	46.65	0	0.00	46.35	2	20,674	0.01%
2022/08/23	6	46.37	2	46.35	46.35	4	21,202	0.02%
2022/08/22	9	47.00	0	0.00	46.85	9	21,431	0.04%
2022/08/19	0	0.00	2	47.30	47.50	-2	21,698	-0.01%
2022/08/18	0.3	47.30	0	0.00	47.25	0.3	22,138	0.00%
2022/08/17	0	0.00	0.1	47.35	47.45	-0.1	22,675	0.00%
2022/08/16	0	0.00	1	47.15	47.10	-1	22,832	0.00%
2022/08/15	0.1	47.40	1	47.20	47.30	-0.9	22,986	0.00%
2022/08/12	0.1	47.20	15	47.22	47.25	-14.9	23,091	-0.06%
2022/08/11	20	46.95	2.1	47.07	47.20	17.9	23,318	0.08%
2022/08/10	1	46.25	1.1	46.11	46.40	-0.1	23,541	0.00%
2022/08/09	1	46.20	3	46.18	46.10	-2	23,832	-0.01%
2022/08/08	5	46.05	14	45.49	46.15	-9	24,081	-0.04%
2022/08/05	0	0.00	1.3	45.71	45.75	-1.3	24,454	-0.01%
2022/08/04	10	44.85	0	0.00	44.85	10	24,900	0.04%
2022/08/03	0	0.00	15	44.73	44.95	-15	25,328	-0.06%
2022/08/02	0.2	44.78	1	44.70	44.85	-0.8	25,763	0.00%
2022/08/01	1	45.30	0	45.70	45.45	1	25,797	0.00%
2022/07/29	0	45.85	0	0.00	45.50	0	25,923	0.00%
2022/07/28	4	45.65	1	45.55	45.80	3	26,137	0.01%
2022/07/27	0.1	45.20	0	0.00	45.25	0.1	26,025	0.00%
2022/07/26	0.2	45.80	2.3	45.60	45.60	-2.1	25,939	-0.01%
2022/07/25	0	45.40	7.3	45.47	45.55	-7.2	25,920	-0.03%
2022/07/22	2.1	45.38	0	0.00	45.00	2.1	26,096	0.01%
2022/07/21	6	44.35	1	45.10	45.05	5	25,997	0.02%
2022/07/20	0.2	45.41	3.7	45.63	44.90	-3.5	25,840	-0.01%
2022/07/19	0	0.00	0.3	45.15	44.95	-0.3	25,852	0.00%
2022/07/18	2	45.18	3	45.20	45.20	-1	25,908	0.00%
2022/07/15	14.1	44.36	0	0.00	44.15	14.1	25,818	0.05%
2022/07/14	4.1	45.20	0	0.00	45.00	4.1	25,713	0.02%
2022/07/13	0	0.00	11	45.31	45.50	-11	25,681	-0.04%
2022/07/12	7.1	43.83	0	0.00	43.80	7.1	25,547	0.03%
2022/07/11	8	45.08	0.1	45.20	45.05	7.9	25,405	0.03%
2022/07/08	3	44.88	0	0.00	44.80	3	25,391	0.01%
2022/07/07	4	44.90	0	0.00	45.05	4	25,204	0.02%
2022/07/06	4.3	45.03	0	0.00	44.95	4.3	24,767	0.02%
2022/07/05	7.1	46.58	7	46.53	46.75	0.1	24,464	0.00%
2022/07/04	15.3	45.36	3	45.75	45.50	12.3	24,130	0.05%
2022/07/01	22.2	50.00	0	51.00	49.70	22.2	23,435	0.09%
2022/06/30	3.2	51.27	1	51.70	50.90	2.2	22,938	0.01%
2022/06/29	7	52.74	6	52.80	52.80	1	22,573	0.00%
2022/06/28	3	53.70	1	53.50	53.80	2	22,282	0.01%
2022/06/24	1	53.40	0	0.00	53.40	1	22,146	0.00%
2022/06/23	1	53.20	0	0.00	53.00	1	22,070	0.00%
2022/06/22	1.5	53.30	2	53.90	53.00	-0.5	21,859	0.00%
2022/06/21	0	0.00	4	53.60	54.20	-4	21,818	-0.02%
2022/06/20	3.1	51.78	2	53.00	51.80	1.1	21,646	0.01%
2022/06/17	2	53.00	1	53.20	53.00	1	21,328	0.00%
2022/06/16	0	0.00	2	53.80	53.70	-2	21,114	-0.01%
2022/06/14	2.5	53.68	1	53.31	53.40	1.5	21,655	0.01%
2022/06/13	3.1	53.21	0	0.00	53.80	3.1	21,737	0.01%
2022/06/09	1	54.90	2	54.85	54.80	-1	21,695	0.00%
2022/06/08	1	54.80	0	0.00	54.80	1	21,644	0.00%
2022/06/07	0	0.00	6	54.97	54.80	-6	21,762	-0.03%
2022/06/06	3.1	54.43	0	0.00	54.80	3.1	21,784	0.01%
2022/06/02	33	54.61	0	0.00	54.50	33	22,417	0.15%
2022/06/01	4.1	54.76	6	54.87	54.70	-1.9	22,979	-0.01%
2022/05/31	7	54.47	12	54.12	55.70	-5	22,896	-0.02%
2022/05/30	3	53.43	6.9	53.83	54.00	-3.9	22,429	-0.02%
2022/05/27	2	52.60	5	52.36	52.60	-3	22,288	-0.01%
2022/05/26	15.2	51.80	6	52.40	51.50	9.2	22,215	0.04%
2022/05/25	11.5	51.02	1	51.40	51.40	10.5	22,592	0.05%
2022/05/24	3	52.10	0	0.00	52.00	3	22,536	0.01%
2022/05/23	2.2	52.37	0	0.00	52.30	2.2	22,330	0.01%
2022/05/20	0.4	53.30	0	0.00	52.90	0.4	22,422	0.00%
2022/05/19	2.1	52.77	4	52.88	52.70	-1.9	22,386	-0.01%
2022/05/18	9.2	53.67	3	53.73	54.10	6.2	22,267	0.03%
2022/05/17	18.1	52.82	0	0.00	52.60	18.1	22,037	0.08%
2022/05/16	11.5	53.63	3	53.13	53.20	8.5	21,829	0.04%
2022/05/13	10.6	54.35	9.8	54.15	54.30	0.8	21,687	0.00%
2022/05/12	14.5	54.94	11	54.90	54.10	3.5	21,631	0.02%
2022/05/11	4.1	56.61	3	56.60	56.20	1.1	21,071	0.00%
2022/05/10	6.8	57.76	2	57.90	58.00	4.8	20,754	0.02%
2022/05/09	6.6	59.17	2	59.30	58.70	4.6	20,458	0.02%
2022/05/06	1.3	60.92	2.1	61.01	61.20	-0.8	20,385	0.00%
2022/05/05	4.1	62.80	31.1	62.59	62.30	-27	20,764	-0.13%
2022/05/04	0	0.00	20	62.50	62.90	-20	20,627	-0.10%
2022/05/03	1	61.90	2	62.35	62.30	-1	21,465	0.00%
2022/04/28	1	61.50	0	0.00	62.10	1	22,381	0.00%
2022/04/27	2	62.55	10	62.30	62.00	-8	22,558	-0.04%
2022/04/25	0	0.00	4	63.45	63.80	-4	23,163	-0.02%
2022/04/21	0	0.00	1	63.90	63.90	-1	24,414	0.00%
2022/04/20	1	62.80	15	63.20	63.90	-14	25,839	-0.05%
2022/04/19	0	0.00	1	63.40	62.70	-1	26,378	0.00%
2022/04/18	2	63.10	10	63.25	62.80	-8	27,777	-0.03%
2022/04/15	1	64.20	0	0.00	64.00	1	27,751	0.00%
2022/04/14	0	0.00	11	65.17	64.70	-11	27,884	-0.04%
2022/04/13	1	65.40	59	65.15	65.40	-58	27,974	-0.21%
2022/04/12	0	0.00	2	64.70	64.90	-2	27,981	-0.01%
2022/04/08	0	0.00	2	64.55	65.00	-2	28,067	-0.01%
2022/04/07	0	0.00	0.8	65.30	64.80	-0.8	28,116	0.00%
2022/04/06	1	64.80	2	65.10	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	7	64.64	65.00	-7	28,650	-0.02%
2022/03/31	1	64.50	2	64.60	64.50	-1	28,580	0.00%
2022/03/30	1	64.30	2	64.45	64.40	-1	28,688	0.00%
2022/03/29	0	0.00	2	63.75	63.80	-2	28,632	-0.01%
2022/03/28	0	0.00	9	62.88	63.30	-9	28,632	-0.03%
2022/03/25	2	63.65	1	63.70	63.50	1	28,679	0.00%
2022/03/24	1	63.80	0	0.00	64.30	1	28,745	0.00%
2022/03/23	7.4	64.59	5	64.78	64.80	2.4	28,715	0.01%
2022/03/22	0	63.40	6	63.30	63.60	-6	28,460	-0.02%
2022/03/21	0	0.00	0.4	63.50	63.60	-0.4	28,562	0.00%
2022/03/18	3.1	63.37	1	63.40	63.30	2.1	28,550	0.01%
2022/03/17	3	63.07	3	62.97	63.10	0	28,392	0.00%
2022/03/16	1	61.90	0	0.00	62.00	1	28,028	0.00%
2022/03/15	24	61.30	4	61.08	61.30	20	27,888	0.07%
2022/03/14	3	61.00	1	61.30	61.20	2	27,942	0.01%
2022/03/11	0	0.00	3	60.40	60.30	-3	28,019	-0.01%
2022/03/10	1	60.20	6	60.20	60.30	-5	28,069	-0.02%
2022/03/09	1	59.00	1	59.20	59.00	0	27,951	0.00%
2022/03/08	28.1	58.33	19	58.24	58.50	9.1	27,980	0.03%
2022/03/07	7.3	59.20	28.1	59.96	59.40	-20.8	27,493	-0.08%
2022/03/04	13.2	61.49	3	61.30	61.20	10.2	27,369	0.04%
2022/03/03	4	62.13	0	0.00	62.10	4	27,473	0.01%
2022/03/02	1.4	61.96	1	61.90	62.00	0.4	28,000	0.00%
2022/03/01	2.2	62.45	6	62.50	62.60	-3.8	28,021	-0.01%
2022/02/25	7.3	62.06	0	0.00	62.30	7.3	27,836	0.03%
2022/02/24	11.6	63.13	2	62.90	63.00	9.6	27,194	0.04%
2022/02/23	2	63.70	0	0.00	63.70	2	26,972	0.01%
2022/02/22	6.2	63.61	5	63.42	63.70	1.2	27,302	0.00%
2022/02/21	3	64.30	3	64.33	64.60	0	27,870	0.00%
2022/02/18	2	64.60	5	64.46	64.60	-3	28,908	-0.01%
2022/02/17	3	64.57	14.1	64.61	64.70	-11.1	28,921	-0.04%
2022/02/16	3	64.53	0	0.00	64.80	3	29,058	0.01%
2022/02/15	9	64.52	0	0.00	64.30	9	29,080	0.03%
2022/02/14	3.1	63.77	10	64.22	64.20	-6.9	28,997	-0.02%
2022/02/11	4.4	65.69	9	65.38	65.60	-4.6	28,556	-0.02%
2022/02/10	7	65.43	6.2	65.41	65.80	0.8	28,542	0.00%
2022/02/09	1	65.82	0	0.00	66.00	1	28,438	0.00%
2022/02/08	2	66.30	1.7	66.28	66.00	0.3	28,310	0.00%
2022/02/07	7	65.06	4.2	65.43	65.70	2.8	28,037	0.01%
2022/01/26	10	63.60	2.1	63.45	63.30	7.9	27,436	0.03%
2022/01/25	18.3	62.77	34.1	63.25	63.00	-15.8	27,281	-0.06%
2022/01/24	11	64.09	3	64.03	64.30	8	26,533	0.03%
2022/01/21	26.3	64.69	16.5	64.50	64.40	9.8	26,308	0.04%
2022/01/20	6	65.58	20	65.36	65.80	-14	25,817	-0.05%
2022/01/19	10	66.12	2	66.05	66.10	8	25,418	0.03%
2022/01/18	7.1	66.71	2	66.45	66.90	5.1	25,119	0.02%
2022/01/17	47.6	66.89	18.1	66.99	66.50	29.5	24,722	0.12%
2022/01/14	35	67.57	52	67.22	67.70	-17	24,258	-0.07%
2022/01/13	10	65.54	16.1	66.50	67.40	-6.1	23,316	-0.03%
2022/01/12	13	64.57	19	64.35	64.70	-6	21,953	-0.03%
2022/01/11	72.1	64.15	32	64.06	64.50	40.1	21,511	0.19%
2022/01/10	2	61.95	10	61.90	62.10	-8	20,409	-0.04%
2022/01/07	6.1	62.07	2	62.05	62.00	4.1	20,966	0.02%
2022/01/06	0	0.00	5	61.80	62.00	-5	20,926	-0.02%
2022/01/05	1	61.60	0	0.00	61.90	1	21,025	0.00%
2022/01/04	4	61.70	0	0.00	62.00	4	21,301	0.02%
2022/01/03	7	62.10	5	62.06	61.60	2	21,247	0.01%
2021/12/30	8	62.56	2.3	62.59	62.50	5.7	21,312	0.03%
2021/12/29	20	63.06	8	62.83	63.00	12	21,562	0.06%
2021/12/28	7	62.16	19	62.20	62.30	-12	21,270	-0.06%
2021/12/27	0	0.00	2	61.25	61.30	-2	21,022	-0.01%
2021/12/24	2	60.90	21	61.09	61.10	-19	21,269	-0.09%
2021/12/23	5	60.30	7	60.47	60.50	-2	21,191	-0.01%
2021/12/22	4	60.35	0	0.00	60.30	4	21,569	0.02%
2021/12/21	3	60.30	2	60.30	60.30	1	21,880	0.00%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/17	4	60.50	5	60.56	60.50	-1	22,128	0.00%
2021/12/16	2	60.30	2	60.20	60.30	0	22,181	0.00%
2021/12/15	2	59.95	0	0.00	59.80	2	23,144	0.01%
2021/12/14	6	60.28	0	0.00	60.20	6	23,418	0.03%
2021/12/13	3	61.17	4	61.03	60.70	-1	23,489	0.00%
2021/12/09	2	61.00	1	60.90	60.70	1	23,745	0.00%
2021/12/08	0	0.00	2	60.95	60.70	-2	24,282	-0.01%
2021/12/07	0	0.00	3	60.23	60.70	-3	24,250	-0.01%
2021/12/06	2	59.90	0	0.00	60.00	2	24,185	0.01%
2021/12/03	0	0.00	1	59.90	59.90	-1	24,450	0.00%
2021/12/02	2	59.35	1	59.50	59.50	1	24,487	0.00%
2021/12/01	15.4	59.51	3	59.90	59.90	12.4	24,530	0.05%
2021/11/29	7	59.47	8	59.66	59.30	-1	24,589	0.00%
2021/11/26	10	60.07	32	60.01	60.20	-22	24,564	-0.09%
2021/11/25	5	61.30	6	61.23	61.60	-1	24,616	0.00%
2021/11/24	1	61.10	1	61.20	61.10	0	25,499	0.00%
2021/11/23	1	61.10	23	60.97	60.80	-22	26,165	-0.08%
2021/11/22	1	61.00	1.1	61.19	61.10	-0.1	26,300	0.00%
2021/11/19	15	62.17	1.1	62.30	61.80	14	26,148	0.05%
2021/11/18	23	62.60	8.1	62.89	63.00	14.9	26,009	0.06%
2021/11/17	20	61.41	22.3	61.51	62.20	-2.3	25,582	-0.01%
2021/11/16	30	59.60	6.1	59.75	60.00	23.9	24,753	0.10%
2021/11/15	4	59.82	22	59.85	59.70	-18	25,028	-0.07%
2021/11/12	2	58.80	0	0.00	58.90	2	25,037	0.01%
2021/11/11	3	58.27	3	58.50	58.60	0	25,109	0.00%
2021/11/10	0	58.50	1	58.60	58.60	-1	25,537	0.00%
2021/11/09	4	58.60	4	58.50	58.50	0	25,888	0.00%
2021/11/08	4	58.35	2	58.70	58.70	2	26,117	0.01%
2021/11/05	2	57.90	0	0.00	58.50	2	26,758	0.01%
2021/11/04	0	0.00	3	58.30	57.90	-3	26,864	-0.01%
2021/11/03	2	57.40	0	0.00	57.60	2	27,081	0.01%
2021/11/02	2	57.40	1	57.80	57.40	1	27,239	0.00%
2021/11/01	8	57.65	1	57.80	57.60	7	27,260	0.03%
2021/10/29	2	57.85	0	0.00	58.10	2	27,334	0.01%
2021/10/28	1	58.00	0	0.00	58.10	1	27,308	0.00%
2021/10/27	3	58.63	1	58.40	58.70	2	27,635	0.01%
2021/10/26	4	58.95	1	59.00	59.10	3	27,866	0.01%
2021/10/25	1	58.10	2	58.35	58.40	-1	28,078	0.00%
2021/10/22	2	58.30	0	0.00	58.30	2	29,110	0.01%
2021/10/21	0	0.00	2	58.90	58.70	-2	29,638	-0.01%
2021/10/20	1	58.40	1	58.70	58.30	0	30,673	0.00%
2021/10/19	3	58.70	0	0.00	58.40	3	31,486	0.01%
2021/10/18	2	58.75	4	58.93	58.70	-2	32,501	-0.01%
2021/10/15	2	58.20	10	57.82	58.30	-8	32,787	-0.02%
2021/10/14	2	56.30	44	56.60	56.60	-42	33,317	-0.13%
2021/10/13	16	56.22	3	56.50	56.20	13	33,994	0.04%
2021/10/12	4	56.00	0	0.00	56.40	4	34,767	0.01%
2021/10/08	0	0.00	3	57.03	57.10	-3	35,161	-0.01%
2021/10/07	4	57.33	5	57.38	57.10	-1	35,822	0.00%
2021/10/06	6	56.80	11	56.76	57.10	-5	36,388	-0.01%
2021/10/05	7	55.93	8	55.81	56.40	-1	37,311	0.00%
2021/10/04	2	56.50	4.3	56.58	56.60	-2.3	37,369	-0.01%
2021/10/01	7	57.00	2	56.60	56.90	5	37,567	0.01%
2021/09/30	3	57.77	4	57.73	57.90	-1	37,394	0.00%
2021/09/29	5	57.56	10	57.90	58.00	-5	37,382	-0.01%
2021/09/28	0	0.00	5.1	58.84	59.00	-5.1	37,072	-0.01%
2021/09/27	1	58.70	1	58.60	58.70	0	36,833	0.00%
2021/09/24	3	57.87	3	57.80	57.80	0	36,647	0.00%
2021/09/23	8	57.44	4	57.38	57.50	4	36,726	0.01%
2021/09/22	8.2	56.56	6	56.80	56.80	2.2	36,863	0.01%
2021/09/17	1.3	59.15	1	59.40	58.90	0.3	35,916	0.00%
2021/09/16	29	59.79	1	59.70	59.70	28	35,754	0.08%
2021/09/15	2	59.45	10	59.30	59.50	-8	35,725	-0.02%
2021/09/14	58	59.92	3.7	59.82	59.80	54.3	36,050	0.15%
2021/09/13	13.2	59.81	64	59.32	59.90	-50.8	35,934	-0.14%
2021/09/10	12	59.29	3	59.23	59.20	9	36,179	0.02%
2021/09/09	0	0.00	2	58.00	58.70	-2	36,410	-0.01%
2021/09/08	7.2	58.40	2	58.65	58.50	5.2	36,458	0.01%
2021/09/07	3	59.40	0	0.00	59.20	3	36,413	0.01%
2021/09/06	1	59.00	3	59.23	59.20	-2	36,440	-0.01%
2021/09/03	4	59.40	5	59.38	59.60	-1	36,509	0.00%
2021/09/02	1.2	58.17	23	58.76	58.70	-21.9	36,261	-0.06%
2021/09/01	4	59.25	1	59.30	59.20	3	36,128	0.01%
2021/08/31	5.4	58.93	9	59.03	59.60	-3.6	35,983	-0.01%
2021/08/30	2	58.95	24	59.05	59.50	-22	35,573	-0.06%
2021/08/27	3	56.87	12.1	57.17	57.70	-9.1	34,791	-0.03%
2021/08/26	1	55.80	1	55.60	56.00	0	34,212	0.00%
2021/08/25	2	55.70	3	55.80	56.00	-1	34,213	0.00%
2021/08/24	4	55.58	2	55.55	55.80	2	34,194	0.01%
2021/08/23	14	55.23	122.8	55.20	55.10	-108.8	34,292	-0.32%	大賣/鉅額交易
2021/08/20	4	53.75	14	53.56	53.70	-10	34,591	-0.03%
2021/08/19	2	53.95	0.3	54.00	53.80	1.8	35,416	0.00%
2021/08/18	7	54.23	0	0.00	54.40	7	35,187	0.02%
2021/08/17	1	54.40	7	54.54	54.70	-6	35,285	-0.02%
2021/08/16	4	54.18	6	54.17	54.30	-2	35,474	-0.01%
2021/08/13	9	55.21	2	55.50	55.00	7	36,182	0.02%
2021/08/12	6	56.18	2	56.15	56.00	4	36,421	0.01%
2021/08/11	4	55.98	10.8	56.04	56.00	-6.8	37,296	-0.02%
2021/08/10	2	55.05	3	55.20	54.90	-1	37,950	0.00%
2021/08/09	1	55.00	0	0.00	55.20	1	38,888	0.00%
2021/08/06	0	0.00	0.1	55.10	55.10	-0.1	39,246	0.00%
2021/08/04	5	55.46	0	0.00	55.20	5	42,419	0.01%
2021/08/03	3	55.37	4	55.28	55.40	-1	44,489	0.00%
2021/08/02	6	54.72	6	55.10	55.80	0	45,914	0.00%
2021/07/30	2	54.30	2	54.30	54.30	0	46,113	0.00%
2021/07/29	11	54.58	2.1	54.57	54.80	8.9	46,829	0.02%
2021/07/28	41	53.69	102	53.67	53.80	-61	47,764	-0.13%	大賣/
2021/07/27	17	55.29	6	55.55	55.00	11	47,571	0.02%
2021/07/26	90	57.37	1	58.61	56.20	89	48,078	0.19%
2021/07/23	12	60.08	38.3	60.10	60.30	-26.3	47,224	-0.06%
2021/07/22	21.1	59.07	34	59.96	60.10	-12.9	46,760	-0.03%
2021/07/21	10	58.29	7	58.40	58.30	3	46,106	0.01%
2021/07/20	27.2	58.11	62	58.45	57.90	-34.8	46,010	-0.08%
2021/07/19	17.1	60.34	66	59.84	59.70	-48.9	45,057	-0.11%
2021/07/16	16	59.61	24.1	58.94	59.80	-8.1	44,842	-0.02%
2021/07/15	73	58.09	28.5	57.86	58.10	44.5	44,376	0.10%
2021/07/14	54.3	57.15	10	57.09	57.00	44.2	44,314	0.10%
2021/07/13	53	56.53	5.7	56.69	56.10	47.3	44,523	0.11%
2021/07/12	22	56.16	14	57.03	55.70	8	44,050	0.02%
2021/07/09	3	53.80	0	0.00	53.80	3	43,356	0.01%
2021/07/08	5	54.32	3	54.80	54.40	2	43,206	0.00%
2021/07/06	2	54.30	0	0.00	54.10	2	43,898	0.00%
2021/07/05	0	0.00	1	54.30	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	1	54.10	53.90	-1	44,053	0.00%
2021/06/30	5.2	53.90	2.1	54.05	53.90	3.1	44,225	0.01%
2021/06/29	4	53.60	1	53.70	53.70	3	44,258	0.01%
2021/06/28	1	54.30	0	0.00	54.30	1	44,316	0.00%
2021/06/25	1	54.40	34	54.34	54.30	-33	44,617	-0.07%
2021/06/24	2	53.50	1	54.00	53.80	1	44,881	0.00%
2021/06/23	12	53.52	6	53.63	54.10	6	45,398	0.01%
2021/06/22	7	52.53	2	52.75	52.60	5	45,248	0.01%
2021/06/21	30.1	52.13	4	52.15	52.00	26.1	45,507	0.06%
2021/06/18	2.1	53.56	1	53.80	53.60	1.1	45,701	0.00%
2021/06/17	0	0.00	1	54.10	54.00	-1	45,680	0.00%
2021/06/16	4.3	54.38	0	0.00	54.30	4.3	46,507	0.01%
2021/06/15	6.1	54.32	0	0.00	54.30	6.1	46,545	0.01%
2021/06/11	1	54.60	2	54.80	54.50	-1	46,897	0.00%
2021/06/10	1	54.20	2	54.50	54.70	-1	46,959	0.00%
2021/06/09	9	54.09	0	0.00	54.30	9	47,718	0.02%
2021/06/08	5	54.70	0	0.00	54.80	5	48,075	0.01%
2021/06/07	0	0.00	21	54.48	54.70	-21	49,977	-0.04%
2021/06/04	26	55.03	20	55.20	55.00	6	50,528	0.01%
2021/06/03	2	56.40	0	0.00	55.80	2	51,515	0.00%
2021/06/02	0	0.00	2	55.90	56.30	-2	51,779	0.00%
2021/06/01	1	56.00	2	55.75	55.80	-1	51,618	0.00%
2021/05/31	2	55.70	19	55.90	55.90	-17	51,771	-0.03%
2021/05/28	0.1	54.90	54	54.93	55.50	-54	51,748	-0.10%
2021/05/27	9	53.49	4.2	54.36	54.40	4.8	51,388	0.01%
2021/05/26	0	0.00	2	54.55	54.40	-2	51,390	0.00%
2021/05/25	0	0.00	4.4	54.51	54.30	-4.4	52,113	-0.01%
2021/05/24	3	53.77	0	0.00	53.90	3	52,112	0.01%
2021/05/21	17	53.93	12	55.25	54.20	5	52,164	0.01%
2021/05/20	3	53.57	4.8	53.72	53.30	-1.8	51,138	0.00%
2021/05/19	35.1	53.93	14.1	54.12	54.30	21	50,805	0.04%
2021/05/18	15	52.31	33	52.91	53.50	-18	50,042	-0.04%
2021/05/17	13.2	49.22	16	49.35	48.65	-2.8	49,415	-0.01%
2021/05/14	33.1	51.82	17	51.58	51.50	16.1	48,429	0.03%
2021/05/13	16.1	50.97	6	51.33	51.10	10.1	47,837	0.02%
2021/05/12	16.2	54.00	54.5	54.36	52.30	-38.3	46,707	-0.08%
2021/05/11	31.1	57.42	14.3	57.91	56.60	16.8	44,799	0.04%
2021/05/10	15.2	57.87	19.6	57.36	58.20	-4.4	42,722	-0.01%
2021/05/07	1.5	55.07	2	55.15	55.10	-0.5	41,585	0.00%
2021/05/06	13	54.25	56	54.94	54.40	-43	41,421	-0.10%
2021/05/05	5.5	53.45	34	53.33	53.60	-28.5	40,596	-0.07%
2021/05/04	24	51.41	54.2	51.93	51.70	-30.2	39,590	-0.08%
2021/05/03	64	52.85	16	53.31	52.60	48	38,914	0.12%
2021/04/29	24.6	52.48	24	52.38	52.30	0.6	38,083	0.00%
2021/04/28	4	52.95	6	53.43	53.00	-2	37,858	-0.01%
2021/04/27	4	52.65	3	52.67	52.90	1	37,854	0.00%
2021/04/26	3.3	52.08	22.3	51.86	52.10	-19	37,332	-0.05%
2021/04/23	0	0.00	1	50.80	50.90	-1	37,028	0.00%
2021/04/22	6.6	51.22	21	51.15	50.70	-14.4	37,188	-0.04%
2021/04/21	12	50.74	3	50.87	50.90	9	36,739	0.02%
2021/04/20	15	51.31	16	51.18	51.40	-1	36,446	0.00%
2021/04/19	15	51.32	23.4	51.16	51.60	-8.4	36,139	-0.02%
2021/04/16	14.1	49.59	11.1	49.54	49.85	3	35,728	0.01%
2021/04/15	23	49.69	23	49.41	49.80	0	36,111	0.00%
2021/04/14	17	48.51	1	48.50	48.55	16	35,836	0.04%
2021/04/13	7	49.31	3.2	49.16	49.00	3.9	35,813	0.01%
2021/04/12	8	48.59	9.1	48.66	48.80	-1.1	35,490	0.00%
2021/04/09	5.1	47.20	3	47.55	47.25	2.1	34,922	0.01%
2021/04/08	6.1	47.57	4	47.65	47.65	2.1	34,974	0.01%
2021/04/07	1	47.55	0	0.00	48.00	1	35,423	0.00%
2021/04/06	4	47.96	5	47.87	48.00	-1	35,289	0.00%
2021/04/01	5	48.23	7	47.97	47.95	-2	35,054	-0.01%
2021/03/31	3.3	47.98	2	48.30	47.95	1.2	34,785	0.00%
2021/03/30	4.1	47.60	2	47.65	48.00	2.1	34,421	0.01%
2021/03/29	3.1	48.03	8.1	48.01	48.00	-5.1	34,025	-0.01%
2021/03/26	4	47.48	13.3	47.42	47.60	-9.3	33,554	-0.03%
2021/03/25	1	46.75	1	46.85	46.85	0	32,936	0.00%
2021/03/24	9	46.47	3	46.43	46.50	6	32,734	0.02%
2021/03/23	3	46.67	59	46.71	46.80	-56	32,299	-0.17%
2021/03/22	1	45.60	0	0.00	45.60	1	31,355	0.00%
2021/03/19	13.2	45.19	1	44.60	44.60	12.2	31,210	0.04%
2021/03/18	22.1	45.64	2.6	45.57	45.45	19.5	30,492	0.06%
2021/03/17	20	45.93	0	0.00	45.80	20	30,786	0.06%
2021/03/16	4	46.36	0	0.00	46.45	4	30,652	0.01%
2021/03/15	3.4	46.62	7	46.61	46.70	-3.6	30,476	-0.01%
2021/03/12	7	45.77	2	45.75	45.90	5	29,745	0.02%
2021/03/11	10	45.95	19	46.23	45.75	-9	29,369	-0.03%
2021/03/10	6	44.43	6	44.52	44.55	0	27,637	0.00%
2021/03/09	0	0.00	40	43.88	44.30	-40	27,111	-0.15%
2021/03/08	6	42.96	19	42.98	42.90	-13	26,040	-0.05%
2021/03/05	2	42.13	2	42.55	42.55	0	25,732	0.00%
2021/03/04	4	42.10	0	0.00	42.35	4	26,329	0.02%
2021/03/03	3	42.60	2	42.60	42.55	1	26,140	0.00%
2021/03/02	17.5	42.37	3	42.55	41.90	14.5	25,848	0.06%
2021/02/26	20	42.51	0	0.00	41.95	20	25,574	0.08%
2021/02/25	13	43.04	26	43.22	43.60	-13	24,484	-0.05%
2021/02/24	5	42.95	30	42.99	42.65	-25	23,685	-0.11%
2021/02/23	3	42.35	23	42.58	42.70	-20	23,411	-0.09%
2021/02/22	7	41.96	0	0.00	42.05	7	23,044	0.03%
2021/02/19	7.1	41.78	1	41.85	41.85	6.1	23,212	0.03%
2021/02/18	5	42.45	19	42.37	42.20	-14	23,510	-0.06%
2021/02/17	3	41.70	51	41.83	41.95	-48	23,256	-0.21%
2021/02/05	5	40.63	1	40.60	40.60	4	22,569	0.02%
2021/02/04	0	0.00	12	40.53	40.70	-12	22,690	-0.05%
2021/02/03	0	0.00	1	40.40	40.30	-1	23,248	0.00%
2021/02/02	3	40.33	10	40.35	40.30	-7	23,781	-0.03%
2021/02/01	20	39.96	0	0.00	39.90	20	23,619	0.08%
2021/01/29	8	40.01	1	39.95	39.90	7	23,454	0.03%
2021/01/28	13	40.18	3	40.22	40.10	10	23,051	0.04%
2021/01/27	3	40.50	1	40.50	40.50	2	22,758	0.01%
2021/01/26	9	40.58	0	0.00	40.50	9	22,636	0.04%
2021/01/25	5	40.88	3	40.97	41.00	2	22,281	0.01%
2021/01/22	3	40.63	0	0.00	40.55	3	22,278	0.01%
2021/01/21	6	40.80	3	40.70	40.65	3	22,163	0.01%
2021/01/20	53	40.89	2	41.00	40.65	51	22,023	0.23%
2021/01/19	0	0.00	5	41.35	41.35	-5	21,456	-0.02%
2021/01/18	16	41.24	1.9	41.33	41.20	14.1	21,418	0.07%
2021/01/15	7	42.07	1	42.10	41.80	6	21,144	0.03%
2021/01/14	0.1	42.30	3	42.43	42.50	-2.9	20,941	-0.01%
2021/01/13	1	42.40	20	42.35	42.40	-19	20,773	-0.09%
2021/01/12	5	42.70	7	42.58	42.30	-2	20,539	-0.01%
2021/01/11	5	42.50	13	43.15	42.60	-8	20,111	-0.04%
2021/01/08	8	42.75	17.1	42.59	42.85	-9.1	19,630	-0.05%
2021/01/07	2	41.78	1	41.95	41.90	1	19,033	0.01%
2021/01/06	16	41.97	83.2	41.93	41.55	-67.2	18,772	-0.36%
2021/01/05	0	0.00	2	42.15	42.10	-2	18,538	-0.01%
2021/01/04	3	41.85	25	42.00	42.05	-22	18,450	-0.12%
2020/12/31	28	42.31	16	42.29	42.25	12	18,361	0.07%
2020/12/30	35	41.97	29	42.06	42.20	6	18,042	0.03%
2020/12/29	5	41.35	2	41.40	41.35	3	17,439	0.02%
2020/12/28	2	41.18	2	41.25	41.30	0	17,426	0.00%
2020/12/25	1	41.15	0	0.00	41.15	1	17,445	0.01%
2020/12/22	1	41.35	3	41.15	41.05	-2	17,563	-0.01%
2020/12/21	3	41.40	21.2	41.12	41.55	-18.2	17,838	-0.10%
2020/12/18	2	41.08	0	0.00	41.20	2	17,909	0.01%
2020/12/17	0	0.00	13	41.30	41.35	-13	17,886	-0.07%
2020/12/16	1	41.25	22	41.35	41.55	-21	18,034	-0.12%
2020/12/15	5	41.06	2	41.30	41.10	3	18,107	0.02%
2020/12/14	7	41.70	14	41.74	41.80	-7	18,052	-0.04%
2020/12/11	36	41.78	22	41.92	41.95	14	17,874	0.08%
2020/12/10	0	0.00	8	41.32	41.45	-8	17,252	-0.05%
2020/12/09	3	40.90	5	40.75	41.00	-2	16,918	-0.01%
2020/12/08	1	40.55	10.1	40.52	40.95	-9.1	16,800	-0.05%
2020/12/07	14	40.71	3.8	40.85	40.95	10.2	16,625	0.06%
2020/12/04	15	40.42	11	40.60	40.75	4	16,401	0.02%
2020/12/03	0	0.00	2	40.45	40.30	-2	16,082	-0.01%
2020/12/02	9	40.50	4	40.46	40.50	5	15,847	0.03%
2020/12/01	9	40.59	16.9	40.42	40.70	-7.9	15,754	-0.05%
2020/11/30	22	40.91	0	0.00	40.40	22	15,706	0.14%
2020/11/27	1	41.35	0	0.00	41.35	1	15,118	0.01%
2020/11/26	3	41.48	0	0.00	41.50	3	15,129	0.02%
2020/11/25	1	41.45	3	41.72	41.45	-2	15,243	-0.01%
2020/11/24	2	41.60	50	41.55	41.50	-48	15,216	-0.32%
2020/11/23	6	41.73	2	41.60	41.70	4	15,219	0.03%
2020/11/20	3.6	41.24	0	0.00	41.30	3.6	15,158	0.02%
2020/11/19	1	41.50	18	41.55	41.50	-17	15,078	-0.11%
2020/11/18	10	41.75	16.1	41.75	41.80	-6.1	14,889	-0.04%
2020/11/17	54	41.33	6	41.33	41.50	48	14,523	0.33%
2020/11/16	29	40.87	2	40.85	40.95	27	14,234	0.19%
2020/11/13	0	0.00	1	40.50	40.55	-1	14,240	-0.01%
2020/11/12	7	40.61	2	40.77	40.55	5	14,160	0.04%
2020/11/11	4	40.84	28	40.88	41.25	-24	13,958	-0.17%
2020/11/10	0	0.00	21.1	40.36	40.40	-21.1	13,287	-0.16%
2020/11/09	0	0.00	3	39.55	39.60	-3	12,736	-0.02%
2020/11/06	0	39.10	0	0.00	39.30	0	12,766	0.00%
2020/11/05	5	39.05	2.5	39.13	39.20	2.5	12,944	0.02%
2020/11/04	0	0.00	7	39.05	39.15	-7	13,025	-0.05%
2020/11/03	0	0.00	8	38.88	38.90	-8	12,916	-0.06%
2020/11/02	0	0.00	7	38.45	38.65	-7	12,939	-0.05%
2020/10/30	0	0.00	7	38.47	38.40	-7	12,953	-0.05%
2020/10/29	13.9	38.18	0	0.00	38.15	13.9	12,795	0.11%
2020/10/28	5	38.55	0	0.00	38.60	5	12,906	0.04%
2020/10/27	12.6	38.61	0	0.00	38.60	12.6	13,093	0.10%
2020/10/26	2	38.78	6	38.75	38.95	-4	13,285	-0.03%
2020/10/21	2	38.35	2.2	38.45	38.40	-0.2	13,560	0.00%
2020/10/20	0	0.00	0.1	38.55	38.45	-0.1	13,633	0.00%
2020/10/19	0	0.00	4	38.40	38.40	-4	13,674	-0.03%
2020/10/16	5	38.23	5	38.22	38.15	0	13,761	0.00%
2020/10/15	6	38.35	5	38.30	38.20	1	13,918	0.01%
2020/10/14	2	38.60	0	0.00	38.60	2	13,826	0.01%
2020/10/13	5	38.46	0	0.00	38.45	5	13,800	0.04%
2020/10/12	2	38.40	2	38.50	38.60	0	13,841	0.00%
2020/10/08	8	38.49	1	38.45	38.45	7	13,875	0.05%
2020/10/06	2	38.70	0	0.00	38.65	2	13,931	0.01%
2020/10/05	1	38.55	1	38.45	38.45	0	14,007	0.00%
2020/09/29	0	0.00	1	38.80	38.70	-1	14,196	-0.01%
2020/09/28	0	0.00	0.1	38.65	38.55	-0.1	14,372	0.00%
2020/09/25	7	38.22	0	0.00	38.10	7	14,579	0.05%
2020/09/24	11	38.29	52	38.05	38.00	-41	14,574	-0.28%
2020/09/23	56	38.80	1	38.70	39.00	55	14,327	0.38%
2020/09/22	3	38.97	11	38.85	39.00	-8	14,432	-0.06%
2020/09/21	10	39.32	4	39.10	39.10	6	14,877	0.04%
2020/09/18	4	39.55	1.5	39.60	39.50	2.5	14,881	0.02%
2020/09/17	2	39.93	0	0.00	39.65	2	14,810	0.01%
2020/09/16	5	40.05	1	40.20	40.20	4	14,831	0.03%
2020/09/15	13	39.95	5	39.95	40.10	8	14,830	0.05%
2020/09/14	5	39.90	3	40.10	40.10	2	14,989	0.01%
2020/09/11	2	39.75	6	39.85	39.90	-4	15,115	-0.03%
2020/09/10	2	39.55	2	39.60	39.75	0	15,285	0.00%
2020/09/09	7	39.18	0	0.00	39.45	7	15,487	0.05%
2020/09/08	0	0.00	5	39.40	39.55	-5	15,642	-0.03%
2020/09/07	8	39.46	0	0.00	39.35	8	15,853	0.05%
2020/09/04	16	39.42	0	0.00	39.45	16	16,308	0.10%
2020/09/03	1	39.85	15	39.77	39.85	-14	16,380	-0.09%
2020/09/02	31	39.64	1	39.50	39.55	30	16,465	0.18%
2020/09/01	5	39.85	0	0.00	39.85	5	16,564	0.03%
2020/08/31	7	39.89	0	0.00	39.85	7	16,599	0.04%
2020/08/28	4	40.01	0	0.00	39.95	4	16,722	0.02%
2020/08/27	3	40.12	0	0.00	40.00	3	17,168	0.02%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	8	40.43	40.50	-8	17,329	-0.05%
2020/08/21	1.1	40.00	0	0.00	39.85	1.1	17,819	0.01%
2020/08/20	11	39.96	2	39.88	39.80	9	17,855	0.05%
2020/08/19	2	40.85	17	40.80	40.55	-15	17,898	-0.08%
2020/08/18	1	40.55	10	40.57	40.60	-9	17,722	-0.05%
2020/08/17	9	40.61	5	40.69	40.70	4	17,842	0.02%
2020/08/14	1	40.40	0	40.30	40.30	1	17,866	0.01%
2020/08/13	1	40.45	9.1	40.50	40.70	-8.1	17,963	-0.04%
2020/08/12	0	0.00	6	40.32	40.45	-6	17,944	-0.03%
2020/08/11	6	40.01	8	40.01	39.95	-2	17,791	-0.01%
2020/08/10	1	40.40	1	40.40	40.45	0	17,663	0.00%
2020/08/07	2	39.90	1.1	39.91	39.85	0.9	17,607	0.01%
2020/08/06	2	40.05	4	40.15	40.20	-2	17,597	-0.01%
2020/08/05	3	39.88	0	0.00	39.85	3	17,608	0.02%
2020/08/04	7	39.54	2	39.75	39.80	5	17,688	0.03%
2020/08/03	4	39.33	0	0.00	39.25	4	17,735	0.02%
2020/07/31	4	39.64	0	0.00	39.60	4	17,563	0.02%
2020/07/30	5	39.86	0	0.00	40.10	5	17,425	0.03%
2020/07/29	1	40.00	0	0.00	40.10	1	17,321	0.01%
2020/07/28	4	39.66	0	0.00	39.65	4	17,566	0.02%
2020/07/27	0	0.00	3	40.03	39.75	-3	17,939	-0.02%
2020/07/24	1	40.25	1	40.10	40.10	0	18,009	0.00%
2020/07/23	0	0.00	1	40.35	40.35	-1	17,974	-0.01%
2020/07/22	3	40.50	2	40.65	40.65	1	18,028	0.01%
2020/07/21	1	40.40	8.1	40.75	40.40	-7.1	17,927	-0.04%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	1	40.60	0	0.00	40.50	1	17,823	0.01%
2020/07/16	0	0.00	1	40.75	40.55	-1	17,975	-0.01%
2020/07/15	3	40.70	0.4	40.70	40.65	2.6	17,924	0.01%
2020/07/13	2	40.90	0	0.00	40.95	2	18,211	0.01%
2020/07/09	1	40.95	1.5	40.97	40.60	-0.5	18,417	0.00%
2020/07/08	1	40.95	0	0.00	40.95	1	18,388	0.01%
2020/07/07	0.1	40.95	12	41.00	40.95	-11.9	18,681	-0.06%
2020/07/06	1	40.85	17	40.98	41.25	-16	18,613	-0.09%
2020/07/03	1	40.70	13.2	40.64	40.75	-12.2	18,579	-0.07%
2020/07/01	3	40.22	4	40.35	40.35	-1	18,993	-0.01%
2020/06/30	2	41.93	7.1	41.95	41.85	-5.1	18,782	-0.03%
2020/06/29	5	41.90	1.1	41.90	41.90	3.9	18,456	0.02%
2020/06/24	1	42.20	4	42.33	42.20	-3	18,341	-0.02%
2020/06/23	1	42.30	1	42.25	42.30	0	18,481	0.00%
2020/06/22	0	0.00	15	42.00	42.10	-15	18,405	-0.08%
2020/06/19	0	0.00	8	42.00	42.10	-8	18,574	-0.04%
2020/06/18	1	42.05	0	0.00	42.15	1	18,626	0.01%
2020/06/17	2	41.95	14	42.11	42.20	-12	18,642	-0.06%
2020/06/16	26	41.56	27	41.82	41.90	-1	19,027	-0.01%
2020/06/15	0	0.00	2	41.35	40.90	-2	19,490	-0.01%
2020/06/12	4	40.65	22.1	40.59	40.70	-18.1	19,726	-0.09%
2020/06/11	13	41.09	26	41.90	41.00	-13	20,145	-0.06%
2020/06/10	0	0.00	38	42.29	42.35	-38	20,108	-0.19%
2020/06/09	6	41.98	10	42.00	42.00	-4	20,714	-0.02%
2020/06/08	5	41.91	11	41.93	41.90	-6	21,246	-0.03%
2020/06/05	7	41.62	85	41.56	41.60	-78	21,311	-0.37%
2020/06/04	3	41.47	38	41.52	41.55	-35	21,536	-0.16%
2020/06/03	1	40.75	29	41.02	41.40	-28	21,897	-0.13%
2020/06/02	2	40.38	7	40.39	40.35	-5	21,748	-0.02%
2020/06/01	1	40.20	11	40.24	40.25	-10	21,626	-0.05%
2020/05/29	4	39.75	4	39.35	40.05	0	21,638	0.00%
2020/05/28	8	39.76	2	40.05	39.50	6	21,492	0.03%
2020/05/27	1	40.15	5	40.12	40.15	-4	21,928	-0.02%
2020/05/26	2	40.00	3	39.90	39.90	-1	22,372	0.00%
2020/05/22	4	39.35	0	0.00	39.25	4	22,264	0.02%
2020/05/21	1	39.90	3	39.90	39.95	-2	22,347	-0.01%
2020/05/20	4	39.63	4	39.76	39.65	0	22,296	0.00%
2020/05/19	1	39.40	1	39.50	39.45	0	22,238	0.00%
2020/05/18	0	0.00	0.1	39.10	39.00	-0.1	22,156	0.00%
2020/05/15	3	39.00	1	39.10	39.05	2	22,160	0.01%
2020/05/14	0	0.00	1	39.35	39.15	-1	22,118	0.00%
2020/05/13	1	39.45	0	0.00	39.55	1	22,045	0.00%
2020/05/12	1	39.40	10	39.60	39.60	-9	22,039	-0.04%
2020/05/11	11	39.56	1	39.75	39.60	10	22,106	0.05%
2020/05/08	4	39.20	1	39.15	39.25	3	22,176	0.01%
2020/05/06	0	0.00	1	38.85	38.80	-1	22,195	0.00%
2020/05/05	0	0.00	7	39.09	38.90	-7	22,223	-0.03%
2020/05/04	5	38.83	1	38.85	38.80	4	22,279	0.02%
2020/04/30	14	39.47	14	39.81	39.90	0	22,046	0.00%
2020/04/29	9	38.66	8	38.69	38.45	1	21,797	0.00%
2020/04/28	1	38.05	3	38.13	38.00	-2	21,841	-0.01%
2020/04/27	2	37.95	0	0.00	38.00	2	22,663	0.01%
2020/04/24	2	37.10	0	0.00	37.05	2	22,655	0.01%
2020/04/23	1	37.20	2	37.38	37.25	-1	22,786	0.00%
2020/04/22	2	36.68	1	37.15	37.20	1	22,804	0.00%
2020/04/21	8	37.24	0	0.00	37.00	8	22,784	0.04%
2020/04/20	1	38.15	1.3	38.11	38.00	-0.3	22,772	0.00%
2020/04/17	1	38.20	13.8	38.45	38.20	-12.8	23,025	-0.06%
2020/04/16	4	37.69	1	37.70	37.80	3	22,915	0.01%
2020/04/15	4	38.19	2	38.20	38.30	2	22,791	0.01%
2020/04/14	3	37.87	3	37.90	38.00	0	22,766	0.00%
2020/04/13	3	37.43	7	37.39	37.40	-4	22,579	-0.02%
2020/04/10	12	37.52	30	37.71	37.80	-18	22,597	-0.08%
2020/04/09	10	36.15	2	36.10	36.20	8	22,305	0.04%
2020/04/08	0	0.00	62	35.84	35.75	-62	22,189	-0.28%
2020/04/07	58	35.32	1	35.25	35.35	57	21,984	0.26%
2020/04/06	2	35.10	3	35.40	35.05	-1	21,787	0.00%
2020/04/01	0	0.00	2	35.48	35.25	-2	21,471	-0.01%
2020/03/30	1	35.25	0	0.00	35.80	1	21,116	0.00%
2020/03/27	2	35.75	1	35.95	35.80	1	20,967	0.00%
2020/03/26	2	35.45	0	35.40	35.25	2	20,711	0.01%
2020/03/25	0	0.00	7	35.49	35.30	-7	20,728	-0.03%
2020/03/24	6	35.01	0	0.00	34.65	6	20,552	0.03%
2020/03/23	3	34.50	0	0.00	34.15	3	20,477	0.01%
2020/03/20	22	35.45	7	35.41	35.10	15	20,413	0.07%
2020/03/19	22	33.96	11	33.91	34.00	11	19,997	0.06%
2020/03/18	10	34.88	5	35.00	34.65	5	19,782	0.03%
2020/03/17	11	35.01	6	35.12	35.00	5	19,559	0.03%
2020/03/16	27	36.17	10	36.00	35.80	17	19,289	0.09%
2020/03/13	11.9	35.69	18	35.95	37.00	-6.1	18,926	-0.03%
2020/03/12	29	37.84	33	37.77	37.50	-4	18,171	-0.02%
2020/03/11	3	38.78	2	38.60	38.60	1	17,595	0.01%
2020/03/10	6	39.18	15	39.07	39.00	-9	17,509	-0.05%
2020/03/09	33.1	38.58	50	38.60	38.55	-16.9	17,666	-0.10%
2020/03/06	79	39.57	10	39.55	39.50	69	16,962	0.41%
2020/03/05	3	40.15	6	40.13	40.15	-3	16,604	-0.02%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	6	39.85	12	39.85	39.80	-6	16,625	-0.04%
2020/03/02	27	39.45	0	0.00	39.50	27	16,401	0.16%
2020/02/27	54	40.12	30	40.65	40.05	24	16,358	0.15%
2020/02/26	47	40.42	0	0.00	40.65	47	15,944	0.29%
2020/02/25	7	40.55	10	40.75	40.70	-3	15,823	-0.02%
2020/02/24	22	40.99	22	40.75	40.85	0	15,822	0.00%
2020/02/21	11	41.35	130	41.35	41.30	-119	15,705	-0.76%	大賣/鉅額交易
2020/02/20	32	41.73	0	0.00	41.60	32	15,756	0.20%
2020/02/19	1	41.40	0	0.00	41.75	1	15,831	0.01%
2020/02/17	13	41.38	27	41.35	41.40	-14	15,918	-0.09%
2020/02/14	16	41.65	3	41.70	41.65	13	15,980	0.08%
2020/02/13	5	41.70	1	41.65	41.60	4	16,248	0.02%
2020/02/12	0	0.00	2	41.85	41.80	-2	16,482	-0.01%
2020/02/11	0	0.00	4	41.70	41.65	-4	16,604	-0.02%
2020/02/10	10	40.83	22	40.72	40.90	-12	17,085	-0.07%
2020/02/07	4	41.00	5	41.14	41.05	-1	18,245	-0.01%
2020/02/06	20	41.20	0	0.00	41.50	20	18,469	0.11%
2020/02/05	13	40.88	0	0.00	40.95	13	18,523	0.07%
2020/02/04	0	0.00	4	40.75	40.70	-4	18,629	-0.02%
2020/02/03	11	40.11	0	0.00	40.20	11	18,821	0.06%
2020/01/31	14	40.77	0	0.00	40.65	14	18,706	0.07%
2020/01/30	32	41.26	12	41.21	40.60	20	18,516	0.11%
2020/01/20	45.8	43.07	0.1	43.10	43.10	45.7	17,715	0.26%
2020/01/17	10	42.95	3	42.97	43.10	7	17,677	0.04%
2020/01/16	2	42.80	0	0.00	42.95	2	17,637	0.01%
2020/01/15	2	42.75	16.1	42.76	42.90	-14.1	17,693	-0.08%
2020/01/14	24	43.01	14	42.86	42.85	10	17,768	0.06%
2020/01/13	21	42.80	14.3	42.62	42.85	6.7	17,602	0.04%
2020/01/09	16	41.94	0	0.00	42.00	16	17,525	0.09%
2020/01/08	1	41.85	3	41.80	41.80	-2	17,684	-0.01%
2020/01/06	2	42.38	5	42.30	42.25	-3	17,702	-0.02%
2020/01/03	1	42.60	0	0.00	42.80	1	17,577	0.01%
2020/01/02	2	42.63	0	0.00	42.55	2	17,567	0.01%
2019/12/30	3	42.65	10	42.70	42.70	-7	17,595	-0.04%
2019/12/27	0	0.00	1.1	42.65	42.70	-1.1	17,644	-0.01%
2019/12/26	1.1	42.60	0	0.00	42.65	1.1	17,649	0.01%
2019/12/25	0	0.00	0.5	42.65	42.60	-0.5	17,752	0.00%
2019/12/23	5	42.65	0	42.80	42.80	5	17,963	0.03%
2019/12/20	10	42.80	5.1	42.75	42.80	4.9	17,985	0.03%
2019/12/19	0	0.00	0.2	42.70	42.70	-0.2	17,911	0.00%
2019/12/18	0	0.00	11	42.99	43.00	-11	17,810	-0.06%
2019/12/17	7	42.82	2.4	42.77	42.95	4.6	17,822	0.03%
2019/12/16	16	42.94	4.1	42.92	42.90	11.9	17,741	0.07%
2019/12/13	2	42.85	159	42.80	42.90	-157	17,562	-0.89%	大賣/鉅額交易
2019/12/12	157	42.60	66	42.47	42.45	90.9	17,156	0.53%	大買/
2019/12/11	5	42.09	58.3	42.09	42.40	-53.3	16,948	-0.31%
2019/12/10	17	41.58	0.5	41.70	41.70	16.5	16,686	0.10%
2019/12/06	1	41.20	12	41.28	41.25	-11	16,803	-0.07%
2019/12/05	60	41.45	12	41.50	41.50	48	16,719	0.29%
2019/12/04	8	41.25	5	41.23	41.30	3	16,638	0.02%
2019/12/03	0	0.00	7	41.66	41.75	-7	16,293	-0.04%
2019/12/02	3	41.72	0	0.00	41.65	3	16,325	0.02%
2019/11/29	5	41.90	42	42.00	41.70	-37	16,305	-0.23%
2019/11/28	6	42.34	30.2	42.35	42.35	-24.2	16,108	-0.15%
2019/11/27	5	42.19	10	42.20	42.30	-5	16,237	-0.03%
2019/11/26	8	42.31	3	42.38	42.00	5	16,257	0.03%
2019/11/22	0	0.00	7	42.00	42.40	-7	15,745	-0.04%
2019/11/21	5	42.07	0	0.00	42.05	5	15,785	0.03%
2019/11/19	0	0.00	1.2	42.70	42.70	-1.2	15,676	-0.01%
2019/11/18	2	42.70	0.3	42.75	42.75	1.7	15,622	0.01%
2019/11/15	0.4	42.55	2	42.50	42.55	-1.6	15,615	-0.01%
2019/11/14	4.2	42.20	0	0.00	42.15	4.2	15,650	0.03%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	0	0.00	1	42.80	42.80	-1	16,422	-0.01%
2019/11/11	18	42.56	1	42.50	42.25	17	16,218	0.10%
2019/11/08	33	42.98	41	42.70	42.70	-8	16,126	-0.05%
2019/11/07	124	43.22	6	43.13	42.90	118	15,987	0.74%	大買/鉅額交易
2019/11/06	11	42.56	70	42.62	43.00	-59	15,346	-0.38%
2019/11/05	25	41.14	10	41.41	41.45	15	14,376	0.10%
2019/11/04	2	40.70	60	40.60	40.95	-58	14,252	-0.41%
2019/11/01	8	40.28	0	0.00	40.10	8	14,271	0.06%
2019/10/31	13	40.55	0.1	40.70	40.30	12.9	14,303	0.09%
2019/10/30	3	40.92	0	0.00	40.85	3	14,093	0.02%
2019/10/29	1.8	41.12	5	41.15	41.15	-3.2	14,014	-0.02%
2019/10/25	2	41.05	0	0.00	41.00	2	13,828	0.01%
2019/10/24	3	41.00	1	40.95	41.15	2	13,751	0.01%
2019/10/22	0	0.00	4	41.35	41.50	-4	13,627	-0.03%
2019/10/18	0	0.00	3	41.07	41.30	-3	13,581	-0.02%
2019/10/17	0	0.00	1	41.10	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	19	41.01	41.10	-19	13,435	-0.14%
2019/10/15	2	40.63	0	0.00	40.55	2	13,414	0.01%
2019/10/14	9	40.72	0	0.00	40.65	9	13,459	0.07%
2019/10/08	0	0.00	4	40.60	40.50	-4	13,540	-0.03%
2019/10/07	2.2	40.41	0	0.00	40.40	2.2	13,502	0.02%
2019/10/04	7	40.42	0	0.00	40.60	7	13,625	0.05%
2019/10/03	17	40.36	0	0.00	40.30	17	13,615	0.12%
2019/10/02	0	0.00	1	41.00	40.90	-1	13,633	-0.01%
2019/10/01	0	0.00	0.3	41.25	41.25	-0.3	13,634	0.00%
2019/09/27	0	0.00	1	41.15	40.90	-1	13,616	-0.01%
2019/09/26	1.3	41.21	5	41.50	41.20	-3.8	13,673	-0.03%
2019/09/25	1	41.25	1	41.35	41.45	0	13,724	0.00%
2019/09/24	2	41.45	4	41.45	41.60	-2	14,042	-0.01%
2019/09/23	1	41.15	2	41.25	41.15	-1	14,358	-0.01%
2019/09/20	2	41.65	3	41.63	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	5	41.76	41.85	-5	14,570	-0.03%
2019/09/18	1	41.65	0	0.00	41.75	1	14,537	0.01%
2019/09/17	0	0.00	3	41.50	41.65	-3	14,537	-0.02%
2019/09/16	3	41.55	0	0.00	41.55	3	14,558	0.02%
2019/09/12	3	41.50	4	41.55	41.50	-1	14,586	-0.01%
2019/09/11	8	41.33	16	41.31	41.40	-8	14,658	-0.05%
2019/09/10	0	0.00	51	41.25	41.40	-51	14,594	-0.35%
2019/09/06	4	40.53	2	40.55	40.80	2	14,462	0.01%
2019/09/05	7	40.19	6	40.45	40.50	1	14,418	0.01%
2019/09/04	1	40.05	0	0.00	39.95	1	14,295	0.01%
2019/09/03	11	39.95	0	0.00	39.80	11	14,539	0.08%
2019/09/02	5	40.02	1	40.10	39.95	4	14,675	0.03%
2019/08/30	3	39.85	2	39.98	40.15	1	14,765	0.01%
2019/08/29	6	39.51	0	0.00	39.50	6	14,673	0.04%
2019/08/27	0	0.00	6.6	39.75	39.75	-6.6	14,766	-0.04%
2019/08/26	54	39.50	0	0.00	39.50	54	14,823	0.36%
2019/08/23	4	39.85	0	0.00	39.85	4	14,870	0.03%
2019/08/22	11	39.49	0.1	39.60	39.45	10.9	14,954	0.07%
2019/08/21	3	39.53	0	0.00	39.50	3	16,263	0.02%
2019/08/20	8	39.83	11	39.88	39.70	-3	16,260	-0.02%
2019/08/19	1	40.00	0	0.00	40.00	1	16,339	0.01%
2019/08/16	14	39.18	5	38.96	39.55	9	16,312	0.06%
2019/08/15	3	39.37	1	39.40	39.35	2	15,763	0.01%
2019/08/14	2	39.95	0	0.00	39.75	2	15,935	0.01%
2019/08/13	8	39.88	1	39.90	39.80	7	16,024	0.04%
2019/08/12	2	40.13	2	39.95	40.00	0	16,218	0.00%
2019/08/08	4.2	39.99	1	40.05	39.95	3.2	16,545	0.02%
2019/08/07	7.3	39.80	0	0.00	39.80	7.3	16,841	0.04%
2019/08/06	2	39.83	0	0.00	39.90	2	17,733	0.01%
2019/08/05	13	39.98	1	40.00	39.95	12	18,089	0.07%
2019/08/02	29	40.10	0	0.00	40.10	29	18,151	0.16%
2019/08/01	12	40.50	2	40.50	40.50	10	18,301	0.05%
2019/07/31	16	40.97	39.1	40.90	40.80	-23.1	18,319	-0.13%
2019/07/30	8	41.10	0	0.00	41.10	8	18,294	0.04%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	10	41.15	0	0.00	41.15	10	18,848	0.05%
2019/07/25	8	41.20	0	0.00	41.20	8	19,265	0.04%
2019/07/24	5	41.27	3	41.20	41.15	2	19,348	0.01%
2019/07/23	5	41.30	0	0.00	41.20	5	19,390	0.03%
2019/07/22	0	0.00	1	41.20	41.40	-1	19,369	-0.01%
2019/07/19	1	41.20	3	41.25	41.05	-2	19,374	-0.01%
2019/07/17	7	41.40	1	41.40	41.30	6	19,217	0.03%
2019/07/15	1	41.60	2	41.55	41.65	-1	18,852	-0.01%
2019/07/12	5	41.65	0	0.00	41.60	5	18,882	0.03%
2019/07/11	8	41.95	6	41.95	41.95	2	18,952	0.01%
2019/07/10	20	42.20	0	0.00	42.20	20	19,114	0.10%
2019/07/09	8	42.01	3	41.97	41.85	5	19,150	0.03%
2019/07/08	2	42.00	0	0.00	41.95	2	19,251	0.01%
2019/07/05	1	42.40	0	0.00	42.35	1	19,420	0.01%
2019/07/04	1	42.35	0	0.00	42.50	1	19,631	0.01%
2019/07/03	2	42.48	0	0.00	42.25	2	19,901	0.01%
2019/07/02	2	42.48	5	42.47	42.65	-3	20,241	-0.01%
2019/07/01	3	42.20	15	42.55	42.70	-12	20,202	-0.06%
2019/06/28	38.2	43.01	0	0.00	43.00	38.2	19,887	0.19%
2019/06/27	0	0.00	2	43.20	43.20	-2	19,625	-0.01%
2019/06/26	0	0.00	2	42.75	42.75	-2	19,534	-0.01%
2019/06/25	1	42.60	2	42.50	42.60	-1	19,924	-0.01%
2019/06/21	0	0.00	1	42.35	42.30	-1	20,370	0.00%
2019/06/20	1	42.60	5	42.47	42.55	-4	20,422	-0.02%
2019/06/19	3	42.50	5	42.40	42.55	-2	20,644	-0.01%
2019/06/18	4	41.90	7	42.09	42.20	-3	20,557	-0.01%
2019/06/17	2	41.75	4	41.30	41.65	-2	20,707	-0.01%
2019/06/14	8	41.36	0	0.00	41.30	8	21,035	0.04%
2019/06/13	8	41.43	0	0.00	41.65	8	21,109	0.04%
2019/06/12	3	41.90	1	41.85	41.90	2	21,261	0.01%
2019/06/11	1	41.90	16	41.93	42.10	-15	21,226	-0.07%
2019/06/10	10	41.05	6	41.28	41.35	4	20,962	0.02%
2019/06/06	4	40.83	0.8	40.95	40.75	3.2	20,938	0.02%
2019/06/05	2	41.30	0	0.00	41.10	2	20,946	0.01%
2019/06/04	4	41.46	11	41.50	41.45	-7	20,924	-0.03%
2019/06/03	4	40.90	2	40.65	41.05	2	20,926	0.01%
2019/05/31	1	40.80	2	40.85	40.80	-1	20,935	0.00%
2019/05/30	1	40.60	0	0.00	40.50	1	20,823	0.00%
2019/05/27	9	40.65	2	40.85	40.75	7	20,084	0.03%
2019/05/24	6	40.70	1	40.70	40.60	5	20,117	0.02%
2019/05/23	10	40.90	8	40.88	41.00	2	20,017	0.01%
2019/05/22	7	41.15	0	0.00	41.15	7	20,047	0.03%
2019/05/21	12	40.83	5	41.07	41.50	7	20,045	0.03%
2019/05/20	4	40.34	0	0.00	40.20	4	19,732	0.02%
2019/05/17	21	40.04	27	40.36	40.00	-6	19,779	-0.03%
2019/05/16	26	40.24	2	40.30	40.00	24	19,523	0.12%
2019/05/15	34	40.93	0	0.00	40.95	34	19,277	0.18%
2019/05/14	16	40.48	20	40.45	40.45	-4	19,168	-0.02%
2019/05/13	21	42.08	1	42.00	41.95	20	18,279	0.11%
2019/05/10	15	43.34	15	43.43	43.20	0	17,969	0.00%
2019/05/09	38.5	43.70	2	43.55	43.50	36.5	18,064	0.20%
2019/05/08	12	44.06	2	44.05	44.05	10	17,820	0.06%
2019/05/07	18	44.43	0	0.00	44.35	18	17,976	0.10%
2019/05/06	3.2	44.45	85	44.46	44.50	-81.8	18,096	-0.45%
2019/05/03	9	45.39	11	45.55	45.45	-2	17,979	-0.01%
2019/05/02	15	45.39	37	45.19	45.65	-22	17,838	-0.12%
2019/04/30	10	44.63	2	44.75	44.70	8	17,602	0.05%
2019/04/29	11	44.70	0	0.00	44.60	11	17,665	0.06%
2019/04/26	5	44.42	3	44.38	44.50	2	17,852	0.01%
2019/04/25	6	44.50	0	0.00	44.35	6	18,088	0.03%
2019/04/23	13	44.29	6	44.27	44.35	7	18,909	0.04%
2019/04/22	0	0.00	1	44.45	44.35	-1	19,135	-0.01%
2019/04/19	21	44.45	1	44.40	44.35	20	19,298	0.10%
2019/04/18	0	0.00	8	44.04	44.20	-8	19,368	-0.04%
2019/04/17	8	44.13	0.3	44.20	44.10	7.7	19,526	0.04%
2019/04/16	2	44.05	11	44.05	44.10	-9	19,348	-0.05%
2019/04/15	0.2	44.30	3.7	44.34	44.15	-3.5	19,302	-0.02%
2019/04/12	4	44.23	0	0.00	44.10	4	19,307	0.02%
2019/04/11	3	44.20	0	0.00	44.15	3	19,349	0.02%
2019/04/10	3	44.20	9	44.20	44.20	-6	19,157	-0.03%
2019/04/09	7	44.22	0	0.00	44.30	7	18,921	0.04%
2019/04/08	10	44.40	2	44.40	44.30	8	18,599	0.04%
2019/04/02	3	44.87	5	44.92	44.80	-2	18,020	-0.01%
2019/04/01	32	44.67	2	44.70	44.50	30	18,047	0.17%
2019/03/29	4	44.36	1	44.70	44.95	3	17,832	0.02%
2019/03/28	13.6	44.16	1	44.05	44.00	12.6	17,709	0.07%
2019/03/27	14.5	44.58	0	0.00	44.50	14.5	17,366	0.08%
2019/03/26	0	0.00	1	45.45	45.25	-1	17,108	-0.01%
2019/03/25	17	45.43	0	0.00	45.40	17	17,067	0.10%
2019/03/22	4	46.23	9	46.41	46.20	-5	16,893	-0.03%
2019/03/21	0	0.00	1	46.75	46.75	-1	16,784	-0.01%
2019/03/20	4	46.93	7.1	46.87	46.95	-3.1	16,780	-0.02%
2019/03/19	6	46.11	8	46.66	46.65	-2	16,896	-0.01%
2019/03/18	0	0.00	5	45.66	45.80	-5	16,574	-0.03%
2019/03/15	7	45.27	2	45.35	45.45	5	16,518	0.03%
2019/03/14	2.2	45.22	2	45.13	45.10	0.2	16,273	0.00%
2019/03/13	14	45.14	6	45.05	45.15	8	16,385	0.05%
2019/03/12	1	45.05	4.1	45.05	45.00	-3.1	16,479	-0.02%
2019/03/11	1	44.55	0.2	44.60	44.40	0.8	16,510	0.01%
2019/03/07	1	44.75	0	0.00	44.65	1	16,730	0.01%
2019/03/06	1	45.00	0	0.00	44.95	1	16,792	0.01%
2019/03/05	2.2	44.87	0	0.00	44.60	2.2	17,051	0.01%
2019/03/04	2	44.28	1	44.95	44.90	1	17,057	0.01%
2019/02/27	3	45.20	1	45.35	45.30	2	16,897	0.01%
2019/02/26	1	45.60	5	45.55	45.50	-4	16,689	-0.02%
2019/02/25	3.2	45.49	0	0.00	45.55	3.2	16,530	0.02%
2019/02/22	0.1	45.50	14	45.29	45.40	-13.9	16,537	-0.08%
2019/02/21	9	45.18	8	45.18	45.40	1	16,449	0.01%
2019/02/20	10	44.85	9	44.95	45.15	1	16,347	0.01%
2019/02/19	1	44.60	11	44.65	44.60	-10	16,200	-0.06%
2019/02/18	7	44.56	7	44.54	44.40	0	16,200	0.00%
2019/02/15	8	44.53	3	44.35	44.20	5	15,981	0.03%
2019/02/14	4	44.65	6	44.56	44.55	-2	15,903	-0.01%
2019/02/13	10	44.15	0	0.00	44.30	10	15,657	0.06%
2019/02/12	2	43.95	2	44.03	43.90	0	15,578	0.00%
2019/02/11	3	43.58	2	43.85	43.55	1	15,524	0.01%
2019/01/30	17	43.61	0	0.00	43.60	17	15,374	0.11%
2019/01/29	55	43.70	1	43.75	43.90	54	15,060	0.36%
2019/01/28	5	43.47	1	43.80	43.80	4	14,887	0.03%
2019/01/25	7	43.63	2	43.60	43.50	5	14,644	0.03%
2019/01/24	8	43.68	0	0.00	43.55	8	14,477	0.06%
2019/01/23	3	43.82	0	0.00	43.75	3	14,456	0.02%
2019/01/22	2	44.10	4	44.18	44.20	-2	14,399	-0.01%
2019/01/21	6.6	43.86	0	0.00	43.80	6.6	14,376	0.05%
2019/01/18	15	43.44	0	0.00	43.50	15	14,615	0.10%
2019/01/17	6	43.86	1	43.90	43.80	5	14,497	0.03%
2019/01/16	6	43.45	0	0.00	43.60	6	14,322	0.04%
2019/01/15	28	44.04	3	44.25	43.75	25	14,030	0.18%
2019/01/14	5	44.56	4	44.44	44.40	1	13,493	0.01%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2019/01/09	3	45.90	0	0.00	45.95	3	13,385	0.02%
2019/01/08	0	0.00	0.2	45.35	45.15	-0.2	13,203	0.00%
2019/01/07	4	45.40	1	45.40	45.20	3	13,425	0.02%
2019/01/04	3	44.65	0	0.00	44.55	3	13,467	0.02%
2019/01/03	12.2	45.25	0	0.00	45.15	12.2	13,852	0.09%
2019/01/02	4	46.30	0	0.00	45.90	4	13,837	0.03%
2018/12/28	0	0.00	10	46.85	47.00	-10	13,810	-0.07%
2018/12/27	0	0.00	1	46.70	46.70	-1	14,054	-0.01%
2018/12/26	11	46.05	0	0.00	46.00	11	14,215	0.08%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	6	46.38	4	46.21	46.50	2	14,365	0.01%
2018/12/22	5	46.90	0	0.00	46.85	5	14,281	0.04%
2018/12/20	1	47.00	0	0.00	47.00	1	14,426	0.01%
2018/12/19	6	46.94	0	0.00	47.25	6	14,318	0.04%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	4	47.25	0	0.00	47.50	4	14,310	0.03%
2018/12/11	4.1	47.65	10	47.55	47.60	-5.9	13,953	-0.04%
2018/12/10	0	0.00	4	47.60	47.60	-4	13,959	-0.03%
2018/12/07	10	48.15	0	0.00	48.15	10	13,964	0.07%
2018/12/06	0	0.00	1	48.15	48.25	-1	14,017	-0.01%
2018/12/05	1.3	48.40	0	0.00	48.40	1.3	14,099	0.01%
2018/12/04	1	48.70	0	0.00	48.95	1	14,067	0.01%
2018/12/03	1	49.10	0	0.00	49.10	1	13,952	0.01%
2018/11/30	1.2	48.83	0	0.00	48.55	1.2	13,946	0.01%
2018/11/28	7	48.73	0	0.00	48.80	7	13,485	0.05%
2018/11/27	2	49.10	0	0.00	49.05	2	13,178	0.02%
2018/11/21	10	50.00	1.4	50.05	50.20	8.6	12,886	0.07%
2018/11/09	0	0.00	2	51.00	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	13	50.88	50.90	-13	13,006	-0.10%
2018/11/07	0	0.00	1	50.20	50.10	-1	12,859	-0.01%
2018/11/06	1	49.45	0	0.00	49.40	1	12,829	0.01%
2018/11/05	1	49.05	0	0.00	49.60	1	12,791	0.01%
2018/10/30	0	0.00	0.1	48.35	48.35	-0.1	12,477	0.00%
2018/10/29	1	47.15	0	0.00	47.50	1	12,456	0.01%
2018/10/26	12	48.45	0	0.00	47.40	12	12,309	0.10%
2018/10/25	2	48.65	0.1	48.90	48.70	1.9	11,924	0.02%
2018/10/24	4	49.75	4	49.40	49.75	0	11,850	0.00%
2018/10/23	2	49.30	1	49.60	49.30	1	11,784	0.01%
2018/10/19	1	49.55	1	50.10	50.30	0	11,770	0.00%
2018/10/18	4	49.85	0	0.00	50.00	4	11,657	0.03%
2018/10/17	3	50.03	0	0.00	50.00	3	11,627	0.03%
2018/10/16	0.4	50.40	0	0.00	50.40	0.4	11,549	0.00%
2018/10/15	0	0.00	2	49.75	50.00	-2	11,464	-0.02%
2018/10/12	3	50.03	0	0.00	50.60	3	11,252	0.03%
2018/10/11	12	50.50	0	0.00	50.10	12	11,086	0.11%
2018/10/09	2	52.20	5	52.50	52.40	-3	10,544	-0.03%
2018/10/05	4	51.30	8	51.50	51.20	-4	10,408	-0.04%
2018/10/04	5	51.66	0	0.00	51.70	5	10,304	0.05%
2018/10/02	2	52.30	0	0.00	52.30	2	10,269	0.02%
2018/09/28	0	0.00	1	53.10	52.50	-1	10,506	-0.01%
2018/09/27	4	52.85	1	52.80	52.80	3	10,592	0.03%
2018/09/26	2	52.30	0	0.00	53.00	2	10,649	0.02%
2018/09/21	7	52.83	1	52.50	52.90	6	10,960	0.05%
2018/09/20	4	51.68	3	51.97	52.20	1	10,889	0.01%
2018/09/19	0	0.00	2	51.40	51.40	-2	10,842	-0.02%
2018/09/18	1	51.10	1	51.10	50.90	0	11,020	0.00%
2018/09/14	2	51.10	0	0.00	51.20	2	11,480	0.02%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	7	50.41	1	50.70	50.50	6	12,101	0.05%
2018/09/10	1	51.10	0	0.00	50.90	1	12,298	0.01%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/09/06	1	51.70	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/29	5	52.30	0	0.00	52.60	5	13,436	0.04%
2018/08/27	0	0.00	2	52.85	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	2	52.70	52.80	-2	13,597	-0.01%
2018/08/23	0	0.00	1	52.30	52.50	-1	13,990	-0.01%
2018/08/20	1.2	51.42	0	0.00	51.30	1.2	14,242	0.01%
2018/08/16	3	51.60	0	0.00	51.50	3	14,206	0.02%
2018/08/14	0	0.00	0.2	52.00	52.20	-0.2	14,272	0.00%
2018/08/13	2	52.60	0.1	52.00	52.00	1.9	14,288	0.01%
2018/08/10	1	52.90	0	52.90	53.00	1	14,353	0.01%
2018/08/06	1	52.80	10	52.80	53.00	-9.1	14,992	-0.06%
2018/08/03	0	0.00	9	52.68	52.80	-9	15,364	-0.06%
2018/07/31	0	0.00	2	52.60	52.70	-2	15,740	-0.01%
2018/07/26	2	51.80	3	51.90	52.10	-1	15,861	-0.01%
2018/07/25	2	52.05	0	0.00	52.10	2	15,854	0.01%
2018/07/23	0	0.00	0.7	52.20	52.30	-0.7	15,984	0.00%
2018/07/20	0	0.00	1	52.50	52.30	-1	16,199	-0.01%
2018/07/12	1	51.70	0	0.00	52.10	1	16,800	0.01%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/07/05	1	51.20	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1.2	51.57	0	51.90	51.90	1.2	16,616	0.01%
2018/07/03	8	52.33	14	52.63	52.10	-6	16,535	-0.04%
2018/07/02	2	53.30	0	0.00	53.20	2	16,295	0.01%
2018/06/27	2	53.10	0	0.00	52.80	2	15,878	0.01%
2018/06/26	4.2	53.40	0	0.00	53.00	4.2	15,760	0.03%
2018/06/25	21	55.95	0	0.00	55.60	21	15,534	0.14%
2018/06/22	2	56.00	4	56.00	56.00	-2	15,240	-0.01%
2018/06/21	1	56.30	9	56.06	55.90	-8	15,020	-0.05%
2018/06/20	0.1	55.30	6.6	55.44	55.50	-6.5	14,998	-0.04%
2018/06/14	1	54.90	0.2	54.50	54.50	0.8	14,169	0.01%
2018/06/13	0	0.00	4.2	55.41	55.50	-4.2	13,920	-0.03%
2018/06/08	0	0.00	8	55.10	55.00	-8	13,857	-0.06%
2018/06/07	8	55.10	2	55.20	55.00	6	13,947	0.04%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	1	54.20	54.30	-1	14,065	-0.01%
2018/06/01	0	0.00	2	53.25	53.50	-2	14,024	-0.01%
2018/05/31	0	0.00	1	53.50	53.60	-1	13,998	-0.01%
2018/05/30	1	53.00	0	0.00	52.90	1	13,666	0.01%
2018/05/25	0.7	53.90	2	54.00	53.90	-1.3	13,719	-0.01%
2018/05/23	1	54.00	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0.6	54.50	0	0.00	54.70	0.6	13,826	0.00%
2018/05/18	2	54.60	0	0.00	54.40	2	14,155	0.01%
2018/05/17	2	55.05	0.3	54.70	54.90	1.7	14,267	0.01%
2018/05/15	0	0.00	9	55.00	54.00	-9	14,402	-0.06%
2018/05/14	0	0.00	3	55.00	55.00	-3	14,737	-0.02%
2018/05/11	7	54.10	2	54.50	54.60	5	14,736	0.03%
2018/05/09	0	0.00	42	53.50	53.60	-42	14,315	-0.29%
2018/05/08	0	0.00	7	53.40	53.50	-7	14,373	-0.05%
2018/05/07	10	53.01	0	0.00	53.00	10	14,283	0.07%
2018/05/04	0.2	52.80	0	0.00	52.80	0.2	14,309	0.00%
2018/04/27	0	0.00	3	53.50	53.50	-3	14,774	-0.02%
2018/04/26	0	0.00	2	52.80	52.80	-2	14,749	-0.01%
2018/04/25	2	51.90	0	0.00	52.20	2	14,567	0.01%
2018/04/24	1	52.50	0	0.00	52.50	1	14,412	0.01%
2018/04/19	0	52.70	0	0.00	52.90	0	14,867	0.00%
2018/04/16	0	0.00	2	52.70	52.50	-2	15,033	-0.01%
2018/04/02	0	0.00	1	52.60	52.50	-1	15,886	-0.01%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	2	52.00	0	0.00	51.80	2	16,036	0.01%
2018/03/26	0	0.00	1	52.40	52.80	-1	16,064	-0.01%
2018/03/23	1	52.60	0	0.00	52.20	1	16,204	0.01%
2018/03/22	1	53.60	1	54.20	53.40	0	16,228	0.00%
2018/03/19	0	0.00	1	53.40	53.60	-1	16,471	-0.01%
2018/03/15	5	53.56	0	0.00	53.40	5	16,519	0.03%
2018/03/14	0.4	53.80	0	0.00	53.90	0.4	16,604	0.00%
2018/03/13	0	0.00	4	54.20	53.90	-4	16,660	-0.02%
2018/03/12	0	0.00	7	54.61	54.50	-7	16,673	-0.04%
2018/03/09	0.2	52.20	0	0.00	52.00	0.2	16,714	0.00%
2018/03/05	8	52.95	0	0.00	52.60	8	19,210	0.04%
2018/03/02	10.2	53.18	0	0.00	53.30	10.2	19,274	0.05%
2018/02/27	0	0.00	5	54.60	54.50	-5	19,397	-0.03%
2018/02/26	1	54.80	1	54.60	54.30	0	19,415	0.00%
2018/02/22	0	0.00	5	54.20	54.20	-5	20,668	-0.02%
2018/02/21	0	0.00	12	54.00	54.00	-12	21,958	-0.05%
2018/02/12	9	53.18	2	53.75	53.00	7	22,058	0.03%
2018/02/09	3	52.67	0	0.00	52.80	3	21,999	0.01%
2018/02/08	10	53.40	0	0.00	53.30	10	21,798	0.05%
2018/02/07	1	52.40	2	52.65	52.70	-1	21,929	0.00%
2018/02/06	6	51.67	6	50.95	50.80	0	21,788	0.00%
2018/02/05	2.2	53.87	0	0.00	54.10	2.2	21,376	0.01%
2018/02/02	0.4	54.50	0	0.00	54.70	0.4	21,222	0.00%
2018/01/31	0	0.00	5	54.50	54.60	-5	21,223	-0.02%
2018/01/30	2	54.90	12	54.58	54.40	-10	21,082	-0.05%
2018/01/29	1	54.90	0	0.00	55.20	1	21,006	0.00%
2018/01/26	3	55.03	0	0.00	54.70	3	20,866	0.01%
2018/01/25	2	55.90	0	0.00	55.60	2	20,658	0.01%
2018/01/24	1	55.50	0.3	55.40	55.70	0.7	20,570	0.00%
2018/01/23	0	0.00	20	55.80	56.00	-20	20,526	-0.10%
2018/01/22	0	0.00	1.8	55.47	55.60	-1.8	20,628	-0.01%
2018/01/19	0	0.00	1	55.90	56.00	-1	20,908	0.00%
2018/01/18	30	55.93	3	55.90	55.90	27	20,836	0.13%
2018/01/17	1	56.00	1	55.90	56.30	0	20,787	0.00%
2018/01/16	0	0.00	32	56.55	56.60	-32	20,659	-0.15%
2018/01/15	0	0.00	2	56.50	56.50	-2	20,518	-0.01%
2018/01/11	0	0.00	1	55.20	55.40	-1	20,202	0.00%
2018/01/10	23	56.20	1	56.40	55.60	22	20,285	0.11%
2018/01/09	0	0.00	1	55.40	55.80	-1	20,010	0.00%
2018/01/03	0	0.00	3	55.00	55.20	-3	19,635	-0.02%