國泰金 (2882)-永豐金-信義券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601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

國泰金 (2882)籌碼相關－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	66.40	0	0.00	66.60	6	24,579	0.02%
2024/11/19	2	66.85	0	0.00	67.70	2	24,226	0.01%
2024/11/18	1	66.80	0	0.00	67.00	1	24,134	0.00%
2024/11/15	1	67.50	6	67.72	66.90	-5	24,123	-0.02%
2024/11/14	1	66.20	0	0.00	66.20	1	24,318	0.00%
2024/11/13	8	66.44	0	0.00	66.80	8	24,201	0.03%
2024/11/12	16.6	67.68	16	67.50	67.50	0.6	24,046	0.00%
2024/11/11	4	68.38	0	0.00	68.70	4	23,709	0.02%
2024/11/07	4.1	69.50	7	70.11	69.80	-2.9	24,388	-0.01%
2024/11/06	1	69.10	2	69.60	69.10	-1	24,339	0.00%
2024/11/05	3	68.80	5	69.80	69.80	-2	24,824	-0.01%
2024/11/04	0	0.00	23.3	69.52	69.60	-23.3	25,413	-0.09%
2024/11/01	4	67.70	3.7	68.31	68.60	0.4	26,083	0.00%
2024/10/30	0	68.60	0	0.00	68.90	0	26,128	0.00%
2024/10/29	14	68.53	0	0.00	68.50	14	26,282	0.05%
2024/10/28	0	0.00	10	69.28	69.30	-10	26,235	-0.04%
2024/10/25	0	0.00	2	68.90	69.00	-2	26,227	-0.01%
2024/10/23	0	0.00	1	69.30	69.20	-1	26,893	0.00%
2024/10/22	0	68.90	3	69.23	69.30	-3	26,964	-0.01%
2024/10/21	7	68.51	0	0.00	68.30	7	27,316	0.03%
2024/10/18	0.1	69.53	2	69.60	69.80	-1.9	27,546	-0.01%
2024/10/17	0	0.00	1	68.50	68.60	-1	27,646	0.00%
2024/10/16	13	68.07	21	68.15	67.80	-8	28,065	-0.03%
2024/10/15	0	0.00	26.1	68.58	68.80	-26.1	28,259	-0.09%
2024/10/14	17	67.74	1	67.40	67.70	16	28,342	0.06%
2024/10/11	0	0.00	0.3	68.20	68.00	-0.3	28,801	0.00%
2024/10/09	0	0.00	1	68.10	67.80	-1	29,686	0.00%
2024/10/08	5	67.44	0	0.00	67.70	5	30,167	0.02%
2024/10/07	4	67.15	9	67.54	68.00	-5	30,502	-0.02%
2024/10/04	6	66.28	3	66.07	66.00	3	30,706	0.01%
2024/10/01	1	66.70	0	0.00	66.70	1	30,936	0.00%
2024/09/30	16	66.92	2	66.90	66.50	14	31,642	0.04%
2024/09/27	21	67.83	2	67.80	67.50	19	32,531	0.06%
2024/09/26	0.3	67.90	22	68.36	68.30	-21.7	32,345	-0.07%
2024/09/25	1	66.60	3	66.93	67.10	-2	32,742	-0.01%
2024/09/24	0	0.00	15	66.32	66.30	-15	33,013	-0.05%
2024/09/23	0	0.00	3	65.13	65.40	-3	33,078	-0.01%
2024/09/20	0	0.00	1	65.00	64.70	-1	33,368	0.00%
2024/09/19	0	0.00	5	64.48	64.80	-5	33,208	-0.02%
2024/09/18	2	62.90	0	0.00	63.20	2	33,076	0.01%
2024/09/16	0	0.00	0.1	63.00	63.10	-0.1	33,602	0.00%
2024/09/13	2	62.90	0	0.00	63.20	2	34,168	0.01%
2024/09/12	0	0.00	6	63.07	62.90	-6	34,410	-0.02%
2024/09/11	0	0.00	0.1	62.70	62.50	-0.1	34,555	0.00%
2024/09/10	0.3	62.00	2	62.60	62.60	-1.7	34,570	0.00%
2024/09/09	7	61.84	1	62.50	62.50	6	34,634	0.02%
2024/09/06	0	0.00	2	63.60	63.50	-2	34,688	-0.01%
2024/09/05	4.5	61.96	5	62.84	62.40	-0.5	34,790	0.00%
2024/09/04	8	61.55	0	0.00	61.60	8	35,122	0.02%
2024/09/03	8	63.86	20	63.60	63.70	-12	34,982	-0.03%
2024/09/02	0	0.00	20	64.61	64.70	-20	35,440	-0.06%
2024/08/30	2	63.10	5	63.36	63.50	-3	35,175	-0.01%
2024/08/29	1	63.00	5	63.10	63.10	-4	34,965	-0.01%
2024/08/27	26	62.88	0	0.00	63.10	26	35,592	0.07%
2024/08/26	37	63.89	15.1	63.52	63.90	21.9	35,737	0.06%
2024/08/23	0	61.50	82	61.50	61.50	-82	35,594	-0.23%
2024/08/22	4	61.15	0	0.00	61.40	4	36,129	0.01%
2024/08/20	2	61.50	0	0.00	61.70	2	36,204	0.01%
2024/08/19	2.2	62.32	0	63.00	62.30	2.2	36,303	0.01%
2024/08/16	30	62.90	4.1	62.88	63.00	25.9	36,294	0.07%
2024/08/15	0	0.00	0	61.60	61.60	0	36,204	0.00%
2024/08/14	0	0.00	2	62.40	61.90	-2	36,250	-0.01%
2024/08/13	0.5	61.00	0	0.00	61.30	0.5	36,302	0.00%
2024/08/12	2	60.60	2	61.50	61.00	0	36,958	0.00%
2024/08/09	2	60.30	17	61.22	60.50	-15	37,786	-0.04%
2024/08/08	0	0.00	8	58.80	57.80	-8	37,547	-0.02%
2024/08/07	0	0.00	14	58.17	58.60	-14	38,115	-0.04%
2024/08/06	13	55.85	3	55.30	56.10	10	39,274	0.03%
2024/08/05	18.7	55.93	0	0.00	55.60	18.7	39,111	0.05%
2024/08/02	4	60.85	4	61.40	61.30	0	38,224	0.00%
2024/07/31	0.1	62.40	2	62.70	62.40	-1.9	38,121	0.00%
2024/07/30	4	60.85	0	0.00	61.70	4	38,061	0.01%
2024/07/29	1	62.10	6	62.60	62.70	-5	38,090	-0.01%
2024/07/26	0	0.00	3	61.50	61.50	-3	38,182	-0.01%
2024/07/23	0.2	61.10	8	61.15	61.50	-7.8	38,469	-0.02%
2024/07/22	1	60.00	9	60.12	60.00	-8	38,329	-0.02%
2024/07/19	12	62.55	11	61.92	62.60	1	37,857	0.00%
2024/07/18	4.8	63.75	1	64.80	64.20	3.8	37,382	0.01%
2024/07/16	25	65.29	4	65.50	65.40	21	36,552	0.06%
2024/07/15	0	0.00	24	64.62	65.00	-24	36,512	-0.07%
2024/07/12	6	65.50	1	65.70	65.70	5	36,287	0.01%
2024/07/11	48	65.45	20	65.05	65.50	28	35,940	0.08%
2024/07/10	3	63.17	21	63.55	63.60	-18	35,266	-0.05%
2024/07/09	0	0.00	11	62.46	62.10	-11	34,893	-0.03%
2024/07/08	1	62.20	8.1	61.91	62.30	-7.1	34,605	-0.02%
2024/07/05	0	0.00	8	60.99	61.30	-8	34,651	-0.02%
2024/07/04	24	60.80	4.2	61.77	60.70	19.8	34,497	0.06%
2024/07/03	3	60.63	37.1	59.81	61.50	-34.1	34,232	-0.10%
2024/07/02	1	57.60	3	58.20	58.20	-2	33,097	-0.01%
2024/07/01	32	57.13	0.1	58.00	58.10	31.9	33,019	0.10%
2024/06/27	1.5	58.70	6	58.87	59.10	-4.5	31,576	-0.01%
2024/06/26	3.5	59.43	0	0.00	59.50	3.5	31,070	0.01%
2024/06/25	1	60.20	0	0.00	60.50	1	30,648	0.00%
2024/06/24	0.1	59.73	13	60.38	60.30	-12.9	30,315	-0.04%
2024/06/21	0	0.00	2.5	60.24	60.10	-2.5	30,135	-0.01%
2024/06/20	0	0.00	22	59.56	60.10	-22	29,779	-0.07%
2024/06/19	0	0.00	2	59.00	59.00	-2	29,664	-0.01%
2024/06/18	0	0.00	23	58.62	58.90	-23	29,908	-0.08%
2024/06/17	0.3	57.50	17	57.50	57.50	-16.7	29,757	-0.06%
2024/06/14	3	57.73	100.3	58.00	58.20	-97.3	29,773	-0.33%
2024/06/13	2	58.15	20	58.55	58.10	-18	29,821	-0.06%
2024/06/12	11	58.01	0	0.00	57.90	11	30,391	0.04%
2024/06/11	0	0.00	2	59.50	58.70	-2	31,116	-0.01%
2024/06/07	10	57.90	1	58.30	58.20	9	30,880	0.03%
2024/06/06	0	0.00	1	57.60	57.50	-1	31,074	0.00%
2024/06/05	0	0.00	0.1	56.50	56.50	-0.1	31,223	0.00%
2024/06/04	11	56.18	0	0.00	56.40	11	31,647	0.03%
2024/05/30	0	0.00	1	56.20	55.60	-1	31,098	0.00%
2024/05/29	1	55.70	0	0.00	55.60	1	30,827	0.00%
2024/05/28	0	0.00	44	56.99	56.80	-44	30,409	-0.14%
2024/05/23	1	54.70	0	0.00	54.80	1	30,107	0.00%
2024/05/22	0	0.00	182	55.90	56.00	-182	29,852	-0.61%	大賣/鉅額交易
2024/05/21	3	55.00	2	55.20	55.40	1	29,708	0.00%
2024/05/20	0	0.00	10	56.18	56.00	-10	29,367	-0.03%
2024/05/17	1	56.20	0	0.00	56.40	1	29,208	0.00%
2024/05/16	7	56.59	2.5	56.78	56.40	4.5	29,050	0.02%
2024/05/15	213.2	56.86	43.4	55.76	56.60	169.8	28,227	0.60%	大買/鉅額交易
2024/05/14	4	54.73	3	54.30	54.30	1	27,245	0.00%
2024/05/13	4.1	55.30	39	55.11	55.10	-34.9	26,962	-0.13%
2024/05/10	28.2	54.37	47.5	54.96	55.50	-19.3	26,191	-0.07%
2024/05/09	50	51.92	3.1	51.88	51.70	46.9	24,534	0.19%
2024/05/08	20	50.90	0	0.00	50.90	20	24,131	0.08%
2024/05/07	15	50.90	0	0.00	50.90	15	24,147	0.06%
2024/05/06	0	0.00	5	50.60	50.90	-5	24,031	-0.02%
2024/05/03	0	0.00	124	50.20	50.20	-124	23,755	-0.52%	大賣/鉅額交易
2024/04/29	8	50.70	15.1	50.24	50.80	-7.1	23,098	-0.03%
2024/04/26	0	0.00	19	48.90	48.90	-19	22,340	-0.09%
2024/04/25	2	48.55	0	0.00	48.55	2	22,428	0.01%
2024/04/24	0	48.95	2	49.15	49.25	-2	22,385	-0.01%
2024/04/23	4	48.79	0	0.00	48.75	4	22,603	0.02%
2024/04/22	12	48.38	6	48.30	48.40	6	22,828	0.03%
2024/04/19	25	47.30	0	0.00	47.45	25	22,753	0.11%
2024/04/18	75	48.47	4	48.26	48.45	71	22,431	0.32%
2024/04/16	0.2	48.45	24	47.59	47.85	-23.8	22,176	-0.11%
2024/04/15	1	48.45	10	48.51	48.95	-9	21,808	-0.04%
2024/04/12	23	49.16	20	49.05	49.05	3	21,657	0.01%
2024/04/11	0	0.00	6.1	49.77	49.70	-6.1	21,353	-0.03%
2024/04/10	3	48.80	0	0.00	48.75	3	20,845	0.01%
2024/04/09	0	0.00	11	49.13	49.45	-11	20,642	-0.05%
2024/04/08	0	0.00	15.1	48.21	48.35	-15.1	20,144	-0.07%
2024/04/03	4	48.15	0	0.00	48.05	4	20,142	0.02%
2024/04/02	2	48.95	4	48.81	48.95	-2	20,059	-0.01%
2024/04/01	8	48.94	4.1	48.96	48.95	3.9	20,092	0.02%
2024/03/29	10	48.25	10	48.50	48.65	0	19,929	0.00%
2024/03/28	0	0.00	20	48.05	48.25	-20	19,806	-0.10%
2024/03/27	0	0.00	40.4	48.15	48.20	-40.4	19,792	-0.20%
2024/03/26	27	48.35	0	0.00	48.35	27	19,800	0.14%
2024/03/22	1	48.30	5	48.50	48.55	-4	19,755	-0.02%
2024/03/21	0	0.00	12.7	48.42	48.55	-12.7	19,329	-0.07%
2024/03/20	7.1	47.65	0	0.00	47.50	7.1	19,083	0.04%
2024/03/19	32	47.55	2	47.70	47.75	30	19,384	0.15%
2024/03/18	1	47.55	4	47.35	47.55	-3	19,301	-0.02%
2024/03/15	19	47.99	0	0.00	47.65	19	19,158	0.10%
2024/03/14	12	48.31	17.5	47.96	48.30	-5.5	18,269	-0.03%
2024/03/13	39	46.66	8	46.70	46.80	31	17,370	0.18%
2024/03/12	0	0.00	3	46.23	46.50	-3	17,141	-0.02%
2024/03/11	3	46.00	6.6	46.11	46.05	-3.6	16,726	-0.02%
2024/03/08	0.1	45.05	2	45.18	45.30	-1.9	16,215	-0.01%
2024/03/07	3	44.63	0	0.00	44.85	3	15,741	0.02%
2024/03/06	0	0.00	1	44.75	44.55	-1	15,652	-0.01%
2024/03/04	1	44.70	0	0.00	44.65	1	15,905	0.01%
2024/03/01	7	44.86	0	0.00	44.65	7	15,930	0.04%
2024/02/29	0	0.00	2	44.60	45.05	-2	15,994	-0.01%
2024/02/27	1	44.65	0	0.00	44.30	1	15,657	0.01%
2024/02/26	1	44.40	0	0.00	44.30	1	15,576	0.01%
2024/02/23	2	44.75	0	0.00	44.45	2	15,466	0.01%
2024/02/21	0.5	44.95	0	0.00	44.75	0.5	15,691	0.00%
2024/02/20	0	0.00	4	44.98	45.10	-4	15,713	-0.03%
2024/02/19	16	44.84	2	45.00	45.00	14	15,792	0.09%
2024/02/15	1	44.25	0	0.00	44.05	1	15,933	0.01%
2024/02/05	5	43.90	0	0.00	43.90	5	15,847	0.03%
2024/02/02	0.1	44.20	0	0.00	44.10	0.1	15,646	0.00%
2024/01/31	3	43.90	0	0.00	44.15	3	15,471	0.02%
2024/01/30	0.5	44.05	0	0.00	43.90	0.5	15,388	0.00%
2024/01/29	2	44.30	0	0.00	44.40	2	15,324	0.01%
2024/01/26	0	0.00	0.2	44.50	44.50	-0.2	15,340	0.00%
2024/01/25	1	44.20	0	0.00	44.35	1	15,366	0.01%
2024/01/24	0	0.00	1.3	44.20	44.20	-1.3	15,325	-0.01%
2024/01/22	1	43.90	0.1	44.00	43.85	0.9	15,315	0.01%
2024/01/19	3	43.42	1	43.60	43.80	2	15,261	0.01%
2024/01/18	1.2	43.33	0	0.00	43.30	1.2	15,132	0.01%
2024/01/17	9.5	43.48	7	43.55	43.30	2.5	14,958	0.02%
2024/01/16	9.2	43.90	0	0.00	44.00	9.2	14,499	0.06%
2024/01/15	2	44.58	5	44.80	44.45	-3	14,262	-0.02%
2024/01/12	2	44.53	0	0.00	44.50	2	14,417	0.01%
2024/01/10	0.5	44.95	10	44.75	44.70	-9.5	14,537	-0.07%
2024/01/09	1	44.75	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0.6	45.10	1	45.35	45.10	-0.4	14,471	0.00%
2024/01/05	2	44.85	0	0.00	44.85	2	14,492	0.01%
2024/01/04	5	44.89	9	44.77	44.70	-4	14,633	-0.03%
2024/01/03	2	44.85	0	0.00	44.95	2	14,958	0.01%
2024/01/02	4	45.30	0	0.00	45.50	4	14,818	0.03%
2023/12/29	1	45.75	0	0.00	45.75	1	14,897	0.01%
2023/12/26	0	0.00	12	45.20	45.20	-12	15,031	-0.08%
2023/12/25	6	44.75	0.4	44.90	44.85	5.6	15,071	0.04%
2023/12/22	1.5	44.73	0	0.00	44.65	1.5	15,129	0.01%
2023/12/21	8	44.74	0	0.00	44.70	8	15,143	0.05%
2023/12/20	1	44.90	0	0.00	44.85	1	15,167	0.01%
2023/12/19	3.1	45.07	0	0.00	44.90	3.1	15,132	0.02%
2023/12/18	1.8	45.57	2	45.50	45.50	-0.2	15,242	0.00%
2023/12/15	0.2	45.80	4.2	45.93	45.85	-4	15,385	-0.03%
2023/12/14	0	0.00	2	45.63	45.90	-2	15,090	-0.01%
2023/12/13	10.2	44.64	0	0.00	44.70	10.2	14,626	0.07%
2023/12/12	1.7	44.74	11	44.75	44.75	-9.3	14,668	-0.06%
2023/12/11	1	44.80	4	44.83	44.85	-3	14,610	-0.02%
2023/12/08	6	44.87	0	0.00	44.85	6	14,513	0.04%
2023/12/07	9.2	45.08	1	44.90	45.00	8.2	14,380	0.06%
2023/12/05	1	45.45	1	45.75	45.55	0	14,051	0.00%
2023/12/04	0	0.00	4.1	46.19	46.25	-4.1	13,799	-0.03%
2023/12/01	1	46.05	0	0.00	46.05	1	13,838	0.01%
2023/11/30	0	0.00	1	46.00	46.50	-1	13,738	-0.01%
2023/11/29	0	0.00	0	45.95	45.75	0	13,300	0.00%
2023/11/28	0.4	45.85	0	0.00	46.00	0.4	13,420	0.00%
2023/11/24	1	46.15	0	0.00	46.30	1	13,412	0.01%
2023/11/17	2	45.65	0	0.00	45.80	2	13,436	0.01%
2023/11/15	0	0.00	1	45.90	45.75	-1	13,178	-0.01%
2023/11/14	1	45.45	0	0.00	45.45	1	12,979	0.01%
2023/11/08	0	0.00	2	45.25	45.05	-2	13,393	-0.01%
2023/11/07	0	0.00	2	45.05	45.20	-2	13,574	-0.01%
2023/11/03	0	0.00	2	45.28	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	2	44.90	44.85	-2	13,962	-0.01%
2023/11/01	10	44.40	1	44.30	44.30	9	13,947	0.06%
2023/10/31	1	43.95	1	43.90	43.90	0	14,171	0.00%
2023/10/30	1	43.95	0	0.00	43.95	1	14,634	0.01%
2023/10/27	20	44.20	1	44.20	44.20	19	15,080	0.13%
2023/10/26	2	43.80	0	0.00	43.85	2	15,462	0.01%
2023/10/25	2	44.23	0	0.00	44.15	2	15,491	0.01%
2023/10/24	4	44.09	0	0.00	44.15	4	15,975	0.03%
2023/10/23	1	44.05	0	0.00	44.10	1	16,353	0.01%
2023/10/20	0	0.00	1	44.85	44.70	-1	16,283	-0.01%
2023/10/19	23	45.10	1	45.25	45.10	22	16,017	0.14%
2023/10/17	0	0.00	2	45.45	45.25	-2	15,862	-0.01%
2023/10/16	2	45.05	0	0.00	45.50	2	16,036	0.01%
2023/10/13	0	0.00	0.3	45.70	45.30	-0.3	16,348	0.00%
2023/10/12	0	0.00	7	45.95	46.15	-7	16,565	-0.04%
2023/10/11	5	45.15	28	45.52	45.95	-23	16,466	-0.14%
2023/10/06	0	0.00	1	44.25	44.55	-1	16,194	-0.01%
2023/10/05	2	43.75	3	44.00	44.05	-1	16,381	-0.01%
2023/10/04	0.1	43.90	0	0.00	43.55	0.1	16,486	0.00%
2023/10/03	6	44.13	1	44.05	44.00	5	16,314	0.03%
2023/10/02	8	44.51	1	44.55	44.50	7	16,316	0.04%
2023/09/28	1	44.55	0.3	44.80	44.55	0.7	16,601	0.00%
2023/09/27	1	44.50	9	44.59	44.60	-8	16,568	-0.05%
2023/09/26	2	44.45	1	44.70	44.45	1	16,547	0.01%
2023/09/25	5	44.71	0	0.00	44.85	5	16,456	0.03%
2023/09/22	4	44.79	0	0.00	44.70	4	16,512	0.02%
2023/09/21	20	44.98	0	0.00	44.90	20	16,526	0.12%
2023/09/20	9	45.95	0	0.00	45.70	9	16,348	0.06%
2023/09/11	0	0.00	1	46.55	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	13	46.00	46.30	-13	16,744	-0.08%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	2	46.08	0	0.00	45.80	2	17,246	0.01%
2023/09/05	0.1	46.45	0	0.00	46.45	0.1	17,354	0.00%
2023/09/04	7	46.61	0	0.00	46.65	7	17,791	0.04%
2023/09/01	0	0.00	3	46.48	46.60	-3	18,058	-0.02%
2023/08/31	7	45.72	0	0.00	45.60	7	17,967	0.04%
2023/08/30	3	45.85	0.3	46.00	46.10	2.7	18,138	0.01%
2023/08/29	0	0.00	2.2	45.85	46.05	-2.2	18,240	-0.01%
2023/08/28	0	0.00	5	45.34	45.40	-5	18,361	-0.03%
2023/08/24	5	44.33	0	0.00	44.65	5	19,716	0.03%
2023/08/23	3	44.63	0	0.00	44.70	3	20,015	0.01%
2023/08/22	4	44.86	1	45.00	45.00	3	20,119	0.01%
2023/08/21	0	0.00	3	45.40	45.40	-3	20,286	-0.01%
2023/08/18	1	45.00	0	0.00	45.20	1	20,446	0.00%
2023/08/17	9	44.81	0	0.00	45.30	9	20,594	0.04%
2023/08/16	0	45.10	0	0.00	45.10	0	20,645	0.00%
2023/08/15	1	45.30	1	45.40	45.40	0	21,046	0.00%
2023/08/14	15	45.43	2	45.20	45.40	13	21,344	0.06%
2023/08/10	0	0.00	0.3	46.55	46.60	-0.3	21,437	0.00%
2023/08/08	0	0.00	2	46.95	47.05	-2	21,727	-0.01%
2023/08/07	0	0.00	2.2	46.55	46.45	-2.2	21,777	-0.01%
2023/08/04	1	46.30	0	0.00	46.30	1	21,795	0.00%
2023/08/02	2	46.50	0	46.40	46.20	2	21,721	0.01%
2023/08/01	0	0.00	9	46.54	47.25	-9	21,359	-0.04%
2023/07/31	2	45.68	0	0.00	45.75	2	20,808	0.01%
2023/07/27	0.2	45.90	2	45.98	46.00	-1.8	20,452	-0.01%
2023/07/26	0	0.00	1	45.20	45.35	-1	20,136	0.00%
2023/07/24	0	0.00	1	44.05	44.20	-1	19,925	-0.01%
2023/07/19	2	44.45	10	44.30	44.50	-8	19,914	-0.04%
2023/07/18	1	44.95	0	0.00	45.05	1	19,807	0.01%
2023/07/17	0	0.00	2.4	44.70	45.00	-2.4	19,538	-0.01%
2023/07/14	0.4	43.85	5	44.00	44.10	-4.6	19,244	-0.02%
2023/07/13	5	43.60	0	0.00	43.60	5	19,219	0.03%
2023/07/12	0	0.00	21	43.87	44.00	-21	19,104	-0.11%
2023/07/11	10	43.80	3	43.73	43.60	7	19,068	0.04%
2023/07/07	0.5	42.15	0	0.00	42.25	0.5	18,995	0.00%
2023/07/06	10.4	42.87	0	0.00	42.50	10.4	18,948	0.05%
2023/07/04	2	43.10	0	0.00	43.05	2	18,804	0.01%
2023/07/03	1	43.20	1	43.25	43.30	0	18,884	0.00%
2023/06/30	24	43.23	0	0.00	43.15	24	19,065	0.13%
2023/06/29	1	43.55	6	43.78	43.40	-5	19,023	-0.03%
2023/06/28	4	43.50	2	43.65	43.65	2	18,959	0.01%
2023/06/27	0	0.00	2	44.10	44.15	-2	18,865	-0.01%
2023/06/26	2	44.05	0	0.00	44.05	2	18,810	0.01%
2023/06/21	2	44.33	0	0.00	44.40	2	18,796	0.01%
2023/06/19	0	0.00	1	43.90	43.90	-1	19,245	-0.01%
2023/06/16	5.2	44.13	1	44.20	43.90	4.2	19,296	0.02%
2023/06/15	15	44.28	0	0.00	44.35	15	19,510	0.08%
2023/06/14	0.2	44.70	8.1	44.63	44.60	-7.9	19,815	-0.04%
2023/06/13	12	44.03	0	0.00	44.10	12	20,165	0.06%
2023/06/12	5.2	44.12	78	44.29	44.05	-72.8	20,040	-0.36%
2023/06/08	2.5	44.73	0	0.00	44.60	2.5	20,265	0.01%
2023/06/07	0	0.00	1	45.40	45.40	-1	20,307	0.00%
2023/06/06	1	45.35	0	0.00	45.25	1	20,210	0.00%
2023/06/05	0	0.00	29.2	45.14	45.25	-29.2	20,213	-0.14%
2023/06/02	0	0.00	2	44.25	44.45	-2	19,891	-0.01%
2023/06/01	25	44.26	18	44.14	44.00	7	19,911	0.04%
2023/05/31	3	44.43	0	0.00	44.30	3	19,733	0.02%
2023/05/30	10	44.55	7	44.50	44.50	3	18,585	0.02%
2023/05/29	0	0.00	27	44.98	44.75	-27	18,760	-0.14%
2023/05/26	16	43.96	12	44.25	43.90	4	18,509	0.02%
2023/05/25	22	44.14	0	0.00	44.05	22	18,466	0.12%
2023/05/24	0	0.00	1	44.55	44.80	-1	18,428	-0.01%
2023/05/22	1	45.20	23	45.14	45.15	-22	18,615	-0.12%
2023/05/19	16	45.05	1	44.95	45.15	15	18,867	0.08%
2023/05/17	0	0.00	1	43.95	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	9	43.64	43.60	-9	18,227	-0.05%
2023/05/12	1.3	42.90	0	0.00	42.65	1.3	18,034	0.01%
2023/05/11	0	0.00	3	43.58	43.70	-3	17,729	-0.02%
2023/05/05	0	0.00	1	42.50	42.65	-1	17,742	-0.01%
2023/05/02	0	0.00	1	42.15	42.50	-1	19,081	-0.01%
2023/04/28	0	42.55	1	42.30	42.45	-1	19,559	-0.01%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	2	42.65	0.3	42.80	42.70	1.7	20,326	0.01%
2023/04/19	0	0.00	2	42.70	42.75	-2	21,138	-0.01%
2023/04/18	0	0.00	4	43.05	43.10	-4	21,287	-0.02%
2023/04/17	1	43.10	0	0.00	43.20	1	21,528	0.00%
2023/04/14	2	42.68	0	0.00	43.15	2	21,676	0.01%
2023/04/11	0.9	42.60	0	0.00	42.65	0.9	23,436	0.00%
2023/04/10	0	0.00	1	42.55	42.55	-1	23,472	0.00%
2023/04/07	0.6	42.25	8	42.10	42.25	-7.4	23,431	-0.03%
2023/04/06	6	41.95	4	41.85	42.00	2	23,302	0.01%
2023/03/31	0	0.00	3	41.95	41.80	-3	23,594	-0.01%
2023/03/30	0	0.00	0.4	41.65	41.60	-0.4	23,594	0.00%
2023/03/29	3	41.70	1	41.65	41.85	2	23,677	0.01%
2023/03/28	0	0.00	0.1	41.55	41.55	-0.1	23,992	0.00%
2023/03/27	3	41.37	5	41.21	41.35	-2	24,166	-0.01%
2023/03/23	0.2	41.55	3	41.30	41.55	-2.8	24,585	-0.01%
2023/03/22	0.9	41.13	8	41.21	41.35	-7.2	24,551	-0.03%
2023/03/21	4	40.75	0	0.00	40.75	4	24,426	0.02%
2023/03/20	13	40.38	0.8	40.25	40.20	12.2	24,598	0.05%
2023/03/17	6	41.05	1	41.15	41.00	5	24,387	0.02%
2023/03/16	23	40.74	7.6	40.55	40.50	15.4	24,373	0.06%
2023/03/15	0	0.00	1	41.90	41.50	-1	24,276	0.00%
2023/03/14	3	41.53	0	0.00	41.55	3	24,661	0.01%
2023/03/13	5	42.10	1	42.00	42.30	4	24,935	0.02%
2023/03/10	13	42.85	0	0.00	42.70	13	25,078	0.05%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	2	43.35	0	0.00	43.75	2	25,940	0.01%
2023/03/06	0	0.00	8	43.63	43.60	-8	26,702	-0.03%
2023/03/02	8	42.85	0	0.00	43.00	8	26,977	0.03%
2023/03/01	2	42.75	5	43.45	42.75	-3	27,137	-0.01%
2023/02/24	15	43.27	1	43.40	43.45	14	26,962	0.05%
2023/02/23	1	43.35	0	0.00	43.30	1	26,909	0.00%
2023/02/21	12	43.88	1	43.75	43.85	11	26,799	0.04%
2023/02/20	0	0.00	25	44.35	44.45	-25	26,879	-0.09%
2023/02/17	0	0.00	5	43.86	44.00	-5	26,840	-0.02%
2023/02/16	1	42.90	1	43.00	43.05	0	26,950	0.00%
2023/02/15	1	43.05	0	0.00	42.95	1	27,722	0.00%
2023/02/14	0	0.00	1	43.50	43.60	-1	27,665	0.00%
2023/02/13	0	0.00	1	42.80	42.90	-1	27,674	0.00%
2023/02/10	0	0.00	0.1	42.75	42.65	-0.1	27,777	0.00%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/07	0	0.00	3.2	43.00	42.80	-3.2	27,990	-0.01%
2023/02/06	4	42.93	1	42.90	42.65	3	28,020	0.01%
2023/02/03	26	43.41	1	43.65	43.30	25	27,859	0.09%
2023/02/02	0	0.00	14	43.85	44.05	-14	27,739	-0.05%
2023/02/01	4.1	42.70	30	42.96	43.00	-26	27,346	-0.09%
2023/01/31	5	42.64	4	42.45	42.55	1	27,273	0.00%
2023/01/30	2	42.40	7	42.93	42.70	-5	27,171	-0.02%
2023/01/16	2	41.90	0	0.00	41.75	2	26,590	0.01%
2023/01/13	21	41.83	4.6	41.87	41.80	16.4	27,003	0.06%
2023/01/12	0.4	41.80	0	0.00	41.70	0.4	27,100	0.00%
2023/01/11	2.4	41.43	1	41.45	41.40	1.4	27,226	0.01%
2023/01/10	3	41.57	3	41.68	41.70	0	27,398	0.00%
2023/01/09	4	41.78	15.8	41.69	42.00	-11.8	27,590	-0.04%
2023/01/06	0	0.00	0.1	40.35	40.75	-0.1	27,378	0.00%
2023/01/05	0	0.00	18	40.19	40.25	-18	28,347	-0.06%
2023/01/04	4	40.00	3	40.03	39.95	1	28,290	0.00%
2023/01/03	6	39.99	5	39.91	39.95	1	28,532	0.00%
2022/12/30	9	40.04	24.1	39.94	40.00	-15.1	28,201	-0.05%
2022/12/29	4.1	40.27	1	40.30	40.10	3.1	26,812	0.01%
2022/12/28	1	40.65	16	40.71	40.65	-15	27,146	-0.06%
2022/12/23	0	0.00	1	41.20	41.15	-1	28,154	0.00%
2022/12/22	1	40.05	3	40.27	40.40	-2	28,137	-0.01%
2022/12/20	3.1	40.06	0	0.00	40.15	3.1	28,645	0.01%
2022/12/19	4.5	40.31	1.2	40.17	40.15	3.2	28,562	0.01%
2022/12/16	4	40.36	0.8	40.38	40.20	3.2	28,483	0.01%
2022/12/15	2.1	40.55	0	0.00	40.60	2.1	28,536	0.01%
2022/12/13	0	0.00	6	40.92	40.95	-6	28,389	-0.02%
2022/12/12	6	40.33	5	40.35	41.00	1	28,282	0.00%
2022/12/09	1	40.90	2	40.90	41.10	-1	28,268	0.00%
2022/12/08	6	40.90	1	40.85	40.75	5	28,141	0.02%
2022/12/07	5	41.60	2	41.55	41.40	3	28,225	0.01%
2022/12/06	18	41.69	1	41.70	41.40	17	28,216	0.06%
2022/12/05	10	42.89	2	43.00	42.85	8	27,965	0.03%
2022/12/02	2	43.93	2	44.23	44.00	0	27,585	0.00%
2022/12/01	0	0.00	20	44.35	44.15	-20	27,673	-0.07%
2022/11/30	1	43.80	6.2	43.67	43.55	-5.2	27,240	-0.02%
2022/11/29	0	0.00	15	42.70	43.45	-15	26,436	-0.06%
2022/11/28	6	42.09	3	42.22	42.00	3	26,038	0.01%
2022/11/25	0	0.00	1	42.70	42.55	-1	26,098	0.00%
2022/11/24	0	0.00	3	42.80	42.55	-3	26,129	-0.01%
2022/11/23	0	0.00	5	42.30	42.75	-5	26,779	-0.02%
2022/11/22	0	0.00	4	41.65	42.20	-4	26,833	-0.01%
2022/11/18	2	41.50	1	41.90	41.90	1	26,485	0.00%
2022/11/17	1	41.25	1	41.60	41.55	0	26,412	0.00%
2022/11/16	3	41.90	2	42.15	41.70	1	26,379	0.00%
2022/11/15	11	42.31	6	42.19	42.40	5	26,222	0.02%
2022/11/14	5	41.99	5	42.00	41.75	0	25,892	0.00%
2022/11/11	5	41.45	16	41.58	41.90	-11	25,414	-0.04%
2022/11/10	0	0.00	6	39.55	39.65	-6	24,727	-0.02%
2022/11/09	1	39.85	1	40.00	40.15	0	24,595	0.00%
2022/11/08	1	39.55	1	39.80	39.70	0	24,398	0.00%
2022/11/07	0.2	39.45	1	39.45	39.55	-0.9	24,294	0.00%
2022/11/04	3	38.48	1	38.90	38.95	2	24,403	0.01%
2022/11/03	0	0.00	1	38.80	38.85	-1	24,406	0.00%
2022/11/02	0	0.00	2	38.40	38.50	-2	24,309	-0.01%
2022/11/01	0	0.00	2	38.03	38.10	-2	24,291	-0.01%
2022/10/31	3	37.85	11	38.05	37.80	-8	24,394	-0.03%
2022/10/27	9	39.03	0	0.00	38.50	9	24,119	0.04%
2022/10/26	6	38.39	2	38.60	38.50	4	24,305	0.02%
2022/10/25	0.1	37.50	0	0.00	37.50	0.1	24,108	0.00%
2022/10/24	2	36.93	3	37.05	37.00	-1	24,068	0.00%
2022/10/21	3.8	36.86	1	36.85	36.55	2.8	24,012	0.01%
2022/10/20	3	37.32	2	37.45	37.85	1	23,418	0.00%
2022/10/19	1	38.05	0	0.00	38.30	1	23,093	0.00%
2022/10/18	1	37.80	0	0.00	38.15	1	22,896	0.00%
2022/10/17	7.2	37.66	15	37.35	37.65	-7.8	22,912	-0.03%
2022/10/14	3	37.93	0	0.00	37.65	3	22,757	0.01%
2022/10/13	13.5	38.17	2	37.55	37.45	11.5	22,489	0.05%
2022/10/12	10	39.35	0.7	39.85	39.55	9.3	21,438	0.04%
2022/10/11	5	39.70	4	39.66	39.60	1	21,428	0.00%
2022/10/07	2	40.68	0	0.00	40.50	2	21,263	0.01%
2022/10/06	0.3	41.00	0	0.00	40.80	0.3	21,251	0.00%
2022/10/05	3	40.75	5	40.51	40.75	-2	21,353	-0.01%
2022/10/04	0	0.00	6	39.43	39.55	-6	21,088	-0.03%
2022/10/03	4.1	39.08	2	39.00	39.00	2.1	20,804	0.01%
2022/09/30	5	39.54	4	39.79	39.95	1	20,796	0.00%
2022/09/29	12	39.90	0	0.00	40.15	12	20,805	0.06%
2022/09/28	3	39.95	10	40.25	39.80	-7	20,810	-0.03%
2022/09/27	8	41.09	1	41.30	40.95	7	20,639	0.03%
2022/09/26	1	41.40	1.1	41.88	41.50	-0.1	21,366	0.00%
2022/09/23	0	0.00	2	41.95	42.10	-2	21,834	-0.01%
2022/09/22	10	41.56	1	41.90	41.65	9	22,219	0.04%
2022/09/21	5	42.65	0	0.00	42.55	5	22,120	0.02%
2022/09/20	1.5	43.05	0	0.00	43.05	1.5	22,130	0.01%
2022/09/19	0	0.00	0.2	42.90	42.75	-0.2	22,164	0.00%
2022/09/16	1	42.85	0	0.00	42.80	1	22,159	0.00%
2022/09/15	2	43.25	1	43.25	43.10	1	22,064	0.00%
2022/09/14	1	42.70	1	42.80	42.85	0	22,111	0.00%
2022/09/13	7	43.89	0	0.00	43.65	7	22,175	0.03%
2022/09/12	1	43.75	2	43.88	44.05	-1	22,134	0.00%
2022/09/07	13.1	43.48	0	0.00	43.15	13.1	22,064	0.06%
2022/09/06	0	0.00	1	44.50	44.25	-1	21,669	0.00%
2022/09/05	3	44.03	0	0.00	44.05	3	21,726	0.01%
2022/09/02	10.1	44.08	0	0.00	44.05	10.1	21,799	0.05%
2022/09/01	4	44.35	2	44.48	44.55	2	21,565	0.01%
2022/08/31	2	44.58	1	44.65	44.55	1	21,355	0.00%
2022/08/30	6	44.65	1	45.05	44.45	5	21,176	0.02%
2022/08/29	6	45.48	0	0.00	45.60	6	20,453	0.03%
2022/08/26	5	46.90	0	0.00	46.75	5	20,276	0.02%
2022/08/25	0.1	46.65	1	46.70	46.55	-0.9	20,411	0.00%
2022/08/24	27	46.56	0	0.00	46.35	27	20,674	0.13%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	0	0.00	1	47.10	46.85	-1	21,431	0.00%
2022/08/19	0	0.00	1	47.35	47.50	-1	21,698	0.00%
2022/08/18	0	0.00	70	47.10	47.25	-70	22,138	-0.32%
2022/08/17	0	0.00	1	47.20	47.45	-1	22,675	0.00%
2022/08/16	1	47.15	0	0.00	47.10	1	22,832	0.00%
2022/08/15	0	0.00	20	47.30	47.30	-20	22,986	-0.09%
2022/08/12	0	0.00	0.2	47.35	47.25	-0.2	23,091	0.00%
2022/08/11	1	46.70	5	47.09	47.20	-4	23,318	-0.02%
2022/08/09	0	0.00	1	46.40	46.10	-1	23,832	0.00%
2022/08/08	42	45.90	1	45.90	46.15	41	24,081	0.17%
2022/08/05	0	0.00	21	45.60	45.75	-21	24,454	-0.09%
2022/08/03	4	44.63	2	44.85	44.95	2	25,328	0.01%
2022/08/02	3	44.72	16	44.83	44.85	-13	25,763	-0.05%
2022/07/28	0	0.00	1	45.60	45.80	-1	26,137	0.00%
2022/07/27	10	45.08	0	0.00	45.25	10	26,025	0.04%
2022/07/26	0.1	45.50	1	45.75	45.60	-0.9	25,939	0.00%
2022/07/25	5	45.21	1	45.45	45.55	4	25,920	0.02%
2022/07/22	3	44.87	1	45.05	45.00	2	26,096	0.01%
2022/07/21	0	0.00	2	44.83	45.05	-2	25,997	-0.01%
2022/07/20	6	45.12	32	45.05	44.90	-26	25,840	-0.10%
2022/07/18	15	45.30	3	44.83	45.20	12	25,908	0.05%
2022/07/15	53.1	44.39	0	0.00	44.15	53.1	25,818	0.21%
2022/07/14	8	45.03	0	0.00	45.00	8	25,713	0.03%
2022/07/13	1	45.30	39	45.47	45.50	-38	25,681	-0.15%
2022/07/12	1	44.35	1	43.95	43.80	0	25,547	0.00%
2022/07/11	2	45.15	1	45.00	45.05	1	25,405	0.00%
2022/07/08	12	45.16	2	45.13	44.80	10	25,391	0.04%
2022/07/07	31	44.52	2	44.75	45.05	29	25,204	0.12%
2022/07/06	3	45.60	3	45.18	44.95	0	24,767	0.00%
2022/07/05	2	46.30	4	46.91	46.75	-2	24,464	-0.01%
2022/07/04	32.1	45.23	1	45.36	45.50	31	24,130	0.13%
2022/07/01	2	50.50	0	50.60	49.70	2	23,435	0.01%
2022/06/30	27	51.76	0	0.00	50.90	27	22,938	0.12%
2022/06/29	4	52.60	0.7	52.80	52.80	3.3	22,573	0.01%
2022/06/28	0	0.00	1	53.90	53.80	-1	22,282	0.00%
2022/06/27	6	54.00	1.1	53.80	53.50	5	22,246	0.02%
2022/06/24	2	53.30	2	53.85	53.40	0	22,146	0.00%
2022/06/23	1	52.60	2	53.05	53.00	-1	22,070	0.00%
2022/06/22	2	53.35	1.7	53.47	53.00	0.3	21,859	0.00%
2022/06/21	0.1	52.80	7.4	53.88	54.20	-7.4	21,818	-0.03%
2022/06/20	7	52.56	3	53.10	51.80	4	21,646	0.02%
2022/06/17	1	53.00	2	53.35	53.00	-1	21,328	0.00%
2022/06/16	13	53.83	0	0.00	53.70	13	21,114	0.06%
2022/06/15	11	53.59	4	53.80	53.60	7	21,307	0.03%
2022/06/14	3	53.37	4	53.63	53.40	-1	21,655	0.00%
2022/06/13	4	53.48	4	53.68	53.80	0	21,737	0.00%
2022/06/10	1	54.30	2	54.75	54.80	-1	21,637	0.00%
2022/06/09	20	54.80	0	0.00	54.80	20	21,695	0.09%
2022/06/08	7.1	54.90	0	0.00	54.80	7.1	21,644	0.03%
2022/06/07	3	54.43	2	54.90	54.80	1	21,762	0.00%
2022/06/06	1	54.10	1	54.50	54.80	0	21,784	0.00%
2022/06/02	5	54.14	22	54.50	54.50	-17	22,417	-0.08%
2022/06/01	2	54.50	4	54.70	54.70	-2	22,979	-0.01%
2022/05/31	2	53.75	2	55.05	55.70	0	22,896	0.00%
2022/05/30	4	53.53	3	53.97	54.00	1	22,429	0.00%
2022/05/27	0	0.00	11	52.29	52.60	-11	22,288	-0.05%
2022/05/26	42.1	51.56	61	51.74	51.50	-18.9	22,215	-0.09%
2022/05/25	16	51.08	2	51.15	51.40	14	22,592	0.06%
2022/05/24	1	52.00	17	52.04	52.00	-16	22,536	-0.07%
2022/05/23	7	52.34	1	52.70	52.30	6	22,330	0.03%
2022/05/20	4	53.15	0	0.00	52.90	4	22,422	0.02%
2022/05/19	4	52.83	0	0.00	52.70	4	22,386	0.02%
2022/05/18	0	0.00	3	53.57	54.10	-3	22,267	-0.01%
2022/05/17	14	52.51	1	52.50	52.60	13	22,037	0.06%
2022/05/16	3	53.50	1	53.40	53.20	2	21,829	0.01%
2022/05/13	3	53.97	2	54.80	54.30	1	21,687	0.00%
2022/05/12	29	55.00	11	55.39	54.10	18	21,631	0.08%
2022/05/11	4	56.60	7	56.90	56.20	-3	21,071	-0.01%
2022/05/10	4	57.63	1	57.82	58.00	3	20,754	0.01%
2022/05/09	16.3	59.39	0	0.00	58.70	16.3	20,458	0.08%
2022/05/06	0.1	61.05	15	61.02	61.20	-14.9	20,385	-0.07%
2022/05/05	4	62.80	3	62.97	62.30	1	20,764	0.00%
2022/05/04	0	0.00	2.1	62.89	62.90	-2.1	20,627	-0.01%
2022/05/03	1	61.90	1	62.40	62.30	0	21,465	0.00%
2022/04/29	0	0.00	1	62.50	62.50	-1	21,850	0.00%
2022/04/28	1	61.60	1	61.90	62.10	0	22,381	0.00%
2022/04/27	7	62.27	1	62.60	62.00	6	22,558	0.03%
2022/04/26	0	0.00	2	63.85	64.00	-2	22,855	-0.01%
2022/04/25	0.1	63.00	2	63.50	63.80	-1.9	23,163	-0.01%
2022/04/22	0	0.00	1	63.60	64.20	-1	23,431	0.00%
2022/04/21	7	63.27	1	63.90	63.90	6	24,414	0.02%
2022/04/20	0	0.00	2	63.45	63.90	-2	25,839	-0.01%
2022/04/19	3	63.00	3	63.50	62.70	0	26,378	0.00%
2022/04/18	7	62.71	0	0.00	62.80	7	27,777	0.03%
2022/04/15	2	63.90	1	64.40	64.00	1	27,751	0.00%
2022/04/14	1	64.90	13	65.02	64.70	-12	27,884	-0.04%
2022/04/13	0	0.00	9	65.36	65.40	-9	27,974	-0.03%
2022/04/12	9	64.71	17	64.55	64.90	-8	27,981	-0.03%
2022/04/11	3	64.83	8	65.16	64.80	-5	28,013	-0.02%
2022/04/07	8	64.91	5	65.24	64.80	3	28,116	0.01%
2022/04/06	9	64.96	2	65.30	65.50	7	28,488	0.02%
2022/04/01	5	64.70	21	64.71	65.00	-16	28,650	-0.06%
2022/03/30	0	0.00	1	64.10	64.40	-1	28,688	0.00%
2022/03/29	12	63.47	0	0.00	63.80	12	28,632	0.04%
2022/03/28	1	62.90	5	62.92	63.30	-4	28,632	-0.01%
2022/03/25	2	63.65	0	0.00	63.50	2	28,679	0.01%
2022/03/24	8	63.95	2	64.05	64.30	6	28,745	0.02%
2022/03/23	25	64.76	11	64.75	64.80	14	28,715	0.05%
2022/03/22	10	63.50	0	0.00	63.60	10	28,460	0.04%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	6	63.35	16	63.33	63.30	-10	28,550	-0.04%
2022/03/17	21	62.62	14	62.91	63.10	7	28,392	0.02%
2022/03/16	0	0.00	2	61.95	62.00	-2	28,028	-0.01%
2022/03/15	0	0.00	1	61.00	61.30	-1	27,888	0.00%
2022/03/14	0	60.90	7	61.04	61.20	-7	27,942	-0.02%
2022/03/11	0	0.00	3	60.30	60.30	-3	28,019	-0.01%
2022/03/10	5	59.90	12	60.22	60.30	-7	28,069	-0.02%
2022/03/08	32	58.31	0.1	58.50	58.50	31.9	27,980	0.11%
2022/03/07	47	59.11	32	59.06	59.40	15	27,493	0.05%
2022/03/04	7	61.29	0	0.00	61.20	7	27,369	0.03%
2022/03/03	4	62.08	0	0.00	62.10	4	27,473	0.01%
2022/03/01	3	62.27	2	62.40	62.60	1	28,021	0.00%
2022/02/25	10	62.02	0	0.00	62.30	10	27,836	0.04%
2022/02/24	5	62.96	21	62.72	63.00	-16	27,194	-0.06%
2022/02/23	0	0.00	20	63.70	63.70	-20	26,972	-0.07%
2022/02/22	11.2	63.60	32	63.50	63.70	-20.8	27,302	-0.08%
2022/02/21	4	64.13	0	0.00	64.60	4	27,870	0.01%
2022/02/18	2	64.30	1	64.50	64.60	1	28,908	0.00%
2022/02/17	5	64.48	6	64.68	64.70	-1	28,921	0.00%
2022/02/16	4	64.35	0	0.00	64.80	4	29,058	0.01%
2022/02/15	3	64.33	59	64.33	64.30	-56	29,080	-0.19%
2022/02/14	9	63.92	0	0.00	64.20	9	28,997	0.03%
2022/02/10	5	65.34	13	65.27	65.80	-8	28,542	-0.03%
2022/02/09	1	66.10	2	66.30	66.00	-1	28,438	0.00%
2022/02/08	3	65.57	3	66.00	66.00	0	28,310	0.00%
2022/02/07	35	65.26	9	64.71	65.70	26	28,037	0.09%
2022/01/26	12	63.55	7	63.34	63.30	5	27,436	0.02%
2022/01/25	22.1	63.04	514	62.99	63.00	-492	27,281	-1.80%	大賣/鉅額交易
2022/01/24	0	0.00	708	64.43	64.30	-708	26,533	-2.67%	大賣/鉅額交易
2022/01/21	14.1	64.88	26	64.40	64.40	-12	26,308	-0.05%
2022/01/20	29	65.50	10	65.48	65.80	19	25,817	0.07%
2022/01/19	15.1	65.93	1	66.00	66.10	14.1	25,418	0.06%
2022/01/18	37	66.66	1	67.00	66.90	36	25,119	0.14%
2022/01/17	725	67.71	5	66.60	66.50	720	24,722	2.91%	大買/鉅額交易
2022/01/14	1	67.60	38	67.87	67.70	-37	24,258	-0.15%
2022/01/13	242	66.48	47.1	65.52	67.40	194.9	23,316	0.84%	大買/鉅額交易
2022/01/12	3	64.77	8	64.68	64.70	-5	21,953	-0.02%
2022/01/11	307	64.10	61	64.08	64.50	246	21,511	1.14%	大買/鉅額交易
2022/01/10	0	0.00	2	61.90	62.10	-2	20,409	-0.01%
2022/01/07	1	62.00	1	62.10	62.00	0	20,966	0.00%
2022/01/06	0	0.00	2	61.90	62.00	-2	20,926	-0.01%
2022/01/05	2	61.40	3	61.70	61.90	-1	21,025	0.00%
2022/01/04	2	61.60	4	61.83	62.00	-2	21,301	-0.01%
2022/01/03	7	61.73	9	62.18	61.60	-2	21,247	-0.01%
2021/12/30	1.8	62.60	1	62.70	62.50	0.8	21,312	0.00%
2021/12/29	0	0.00	5	63.06	63.00	-5	21,562	-0.02%
2021/12/28	11	62.19	8	61.90	62.30	3	21,270	0.01%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	6	61.20	7	61.04	61.10	-1	21,269	0.00%
2021/12/23	3	60.33	0	0.00	60.50	3	21,191	0.01%
2021/12/22	1	60.10	0	0.00	60.30	1	21,569	0.00%
2021/12/21	0.1	60.40	2	60.40	60.30	-1.9	21,880	-0.01%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/16	5	60.30	0	0.00	60.30	5	22,181	0.02%
2021/12/15	2	59.90	0	0.00	59.80	2	23,144	0.01%
2021/12/14	4	60.20	0	0.00	60.20	4	23,418	0.02%
2021/12/13	8	60.84	5	61.30	60.70	3	23,489	0.01%
2021/12/10	5	60.42	0	0.00	60.50	5	23,478	0.02%
2021/12/09	5	60.40	8	60.40	60.70	-3	23,745	-0.01%
2021/12/08	1	60.70	7	60.70	60.70	-6	24,282	-0.02%
2021/12/07	0	0.00	9	60.28	60.70	-9	24,250	-0.04%
2021/12/06	21	59.79	1	60.00	60.00	20	24,185	0.08%
2021/12/03	1	59.80	3	60.07	59.90	-2	24,450	-0.01%
2021/12/02	11	59.40	0	0.00	59.50	11	24,487	0.04%
2021/12/01	3.1	59.37	4.5	59.69	59.90	-1.5	24,530	-0.01%
2021/11/30	16.1	59.43	4	59.90	60.00	12.1	24,737	0.05%
2021/11/29	39.1	59.50	7	59.46	59.30	32.1	24,589	0.13%
2021/11/26	9	60.43	1	60.60	60.20	8	24,564	0.03%
2021/11/25	4	61.18	11	61.24	61.60	-7	24,616	-0.03%
2021/11/24	6	61.25	2	61.50	61.10	4	25,499	0.02%
2021/11/23	0	0.00	0.5	61.00	60.80	-0.5	26,165	0.00%
2021/11/22	11	61.21	1	61.60	61.10	10	26,300	0.04%
2021/11/19	13	61.88	2	61.80	61.80	11	26,148	0.04%
2021/11/18	33.2	62.52	1	63.40	63.00	32.2	26,009	0.12%
2021/11/17	47	60.99	11	61.45	62.20	36	25,582	0.14%
2021/11/16	0	0.00	4	59.93	60.00	-4	24,753	-0.02%
2021/11/15	6	59.70	3	59.83	59.70	3	25,028	0.01%
2021/11/12	1	58.80	5	58.96	58.90	-4	25,037	-0.02%
2021/11/10	10	58.50	6.4	58.47	58.60	3.6	25,537	0.01%
2021/11/09	5.1	58.36	1	58.60	58.50	4.1	25,888	0.02%
2021/11/08	2	58.30	0	0.00	58.70	2	26,117	0.01%
2021/11/05	1	58.00	38	58.09	58.50	-37	26,758	-0.14%
2021/11/04	0	0.00	3	58.20	57.90	-3	26,864	-0.01%
2021/11/03	12	57.57	0	0.00	57.60	12	27,081	0.04%
2021/11/02	0	0.00	44	57.40	57.40	-44	27,239	-0.16%
2021/11/01	6	58.20	0	0.00	57.60	6	27,260	0.02%
2021/10/29	3	57.83	12	57.84	58.10	-9	27,334	-0.03%
2021/10/28	2	58.00	0	0.00	58.10	2	27,308	0.01%
2021/10/27	4	58.50	0	0.00	58.70	4	27,635	0.01%
2021/10/26	0	0.00	2	59.10	59.10	-2	27,866	-0.01%
2021/10/25	1	58.10	1	58.60	58.40	0	28,078	0.00%
2021/10/22	1	58.10	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	2	58.75	58.70	-2	29,638	-0.01%
2021/10/20	3	58.23	11	58.35	58.30	-8	30,673	-0.03%
2021/10/19	6	59.07	0	0.00	58.40	6	31,486	0.02%
2021/10/18	4	58.73	4	58.75	58.70	0	32,501	0.00%
2021/10/15	48	57.80	5	58.04	58.30	43	32,787	0.13%
2021/10/14	7	56.37	8	56.78	56.60	-1	33,317	0.00%
2021/10/13	5	56.20	3	56.77	56.20	2	33,994	0.01%
2021/10/12	5	56.12	2	56.05	56.40	3	34,767	0.01%
2021/10/08	6	57.08	2	57.05	57.10	4	35,161	0.01%
2021/10/07	21	57.39	0	0.00	57.10	21	35,822	0.06%
2021/10/06	22	56.63	41	56.86	57.10	-19	36,388	-0.05%
2021/10/05	5	55.58	7	56.17	56.40	-2	37,311	-0.01%
2021/10/04	4	56.40	2	56.90	56.60	2	37,369	0.01%
2021/10/01	9	57.01	41	56.70	56.90	-32	37,567	-0.09%
2021/09/30	1.3	58.00	0	0.00	57.90	1.3	37,394	0.00%
2021/09/29	6.2	57.76	0	0.00	58.00	6.2	37,382	0.02%
2021/09/28	3	58.40	6	58.98	59.00	-3	37,072	-0.01%
2021/09/27	3	58.23	7	58.64	58.70	-4	36,833	-0.01%
2021/09/24	7	57.71	3	58.10	57.80	4	36,647	0.01%
2021/09/23	1.7	57.28	0	0.00	57.50	1.7	36,726	0.00%
2021/09/22	5	56.50	3	56.93	56.80	2	36,863	0.01%
2021/09/17	24	59.20	0	0.00	58.90	24	35,916	0.07%
2021/09/16	11	59.49	1	59.70	59.70	10	35,754	0.03%
2021/09/15	1	59.30	1	59.70	59.50	0	35,725	0.00%
2021/09/14	0	0.00	3	60.50	59.80	-3	36,050	-0.01%
2021/09/13	12	59.40	26.1	59.72	59.90	-14.1	35,934	-0.04%
2021/09/10	0	0.00	4	59.13	59.20	-4	36,179	-0.01%
2021/09/09	1	58.40	2	58.45	58.70	-1	36,410	0.00%
2021/09/08	34.1	58.39	4	58.38	58.50	30.1	36,458	0.08%
2021/09/07	18	59.07	6	59.40	59.20	12	36,413	0.03%
2021/09/06	13	59.19	1	59.70	59.20	12	36,440	0.03%
2021/09/03	1	59.40	16	59.42	59.60	-15	36,509	-0.04%
2021/09/02	7	58.19	19	58.73	58.70	-12	36,261	-0.03%
2021/09/01	7	59.14	6	59.50	59.20	1	36,128	0.00%
2021/08/31	9.1	59.12	3	59.77	59.60	6.1	35,983	0.02%
2021/08/30	20	58.82	3	58.93	59.50	17	35,573	0.05%
2021/08/27	14	57.64	34	57.28	57.70	-20	34,791	-0.06%
2021/08/26	3	56.00	2	56.05	56.00	1	34,212	0.00%
2021/08/25	0.2	55.80	0	0.00	56.00	0.2	34,213	0.00%
2021/08/24	3	55.67	4	55.73	55.80	-1	34,194	0.00%
2021/08/23	1	55.10	7	54.83	55.10	-6	34,292	-0.02%
2021/08/20	4	53.50	3	53.87	53.70	1	34,591	0.00%
2021/08/19	4	53.93	1	54.60	53.80	3	35,416	0.01%
2021/08/18	24	54.28	0.3	54.45	54.40	23.8	35,187	0.07%
2021/08/17	1.3	54.34	5	54.76	54.70	-3.8	35,285	-0.01%
2021/08/16	32	54.42	3	54.77	54.30	29	35,474	0.08%
2021/08/13	9	55.14	0	0.00	55.00	9	36,182	0.02%
2021/08/12	1	55.80	1	56.10	56.00	0	36,421	0.00%
2021/08/11	0	0.00	8.8	56.01	56.00	-8.8	37,296	-0.02%
2021/08/10	2	55.15	2	55.20	54.90	0	37,950	0.00%
2021/08/09	1	55.20	7	54.66	55.20	-6	38,888	-0.02%
2021/08/06	10	55.20	2	55.00	55.10	8	39,246	0.02%
2021/08/04	5	55.14	1	55.80	55.20	4	42,419	0.01%
2021/08/03	3	55.20	0	0.00	55.40	3	44,489	0.01%
2021/08/02	1	54.20	4	54.95	55.80	-3	45,914	-0.01%
2021/07/30	2.1	54.26	0	0.00	54.30	2.1	46,113	0.00%
2021/07/29	5	53.96	4	54.33	54.80	1	46,829	0.00%
2021/07/28	14.1	53.65	0	0.00	53.80	14.1	47,764	0.03%
2021/07/27	34.1	55.38	4	55.23	55.00	30.1	47,571	0.06%
2021/07/26	24.4	57.01	1	58.60	56.20	23.4	48,078	0.05%
2021/07/23	20	60.11	11	60.14	60.30	9	47,224	0.02%
2021/07/22	8	59.53	11	60.16	60.10	-3	46,760	-0.01%
2021/07/21	2	58.55	0	0.00	58.30	2	46,106	0.00%
2021/07/20	21	58.18	2	58.10	57.90	19	46,010	0.04%
2021/07/19	17	59.73	2	59.30	59.70	15	45,057	0.03%
2021/07/16	20	59.63	13.3	59.15	59.80	6.7	44,842	0.01%
2021/07/15	21	57.69	6	57.73	58.10	15	44,376	0.03%
2021/07/14	33	56.91	13	57.00	57.00	20	44,314	0.05%
2021/07/13	2	56.70	12	56.65	56.10	-10	44,523	-0.02%
2021/07/12	24	56.80	3	55.93	55.70	21	44,050	0.05%
2021/07/09	0	0.00	1	53.90	53.80	-1	43,356	0.00%
2021/07/08	6	54.38	1	54.60	54.40	5	43,206	0.01%
2021/07/07	3	53.80	1	53.80	54.00	2	43,295	0.00%
2021/07/06	1	54.10	0	0.00	54.10	1	43,898	0.00%
2021/07/05	0	0.00	1	54.30	54.20	-1	44,023	0.00%
2021/07/02	5	54.00	0	0.00	53.90	5	44,053	0.01%
2021/07/01	0	0.00	0.3	53.90	53.90	-0.3	44,129	0.00%
2021/06/30	0	0.00	1	53.90	53.90	-1	44,225	0.00%
2021/06/29	6	54.00	0	0.00	53.70	6	44,258	0.01%
2021/06/28	0	0.00	1	54.50	54.30	-1	44,316	0.00%
2021/06/25	10	54.10	0	0.00	54.30	10	44,617	0.02%
2021/06/24	0	0.00	0.1	53.90	53.80	-0.1	44,881	0.00%
2021/06/23	0	0.00	1	53.20	54.10	-1	45,398	0.00%
2021/06/22	6	52.53	11	52.75	52.60	-5	45,248	-0.01%
2021/06/21	11	52.06	2	52.50	52.00	9	45,507	0.02%
2021/06/18	2	53.55	21	53.60	53.60	-19	45,701	-0.04%
2021/06/17	2	53.60	1	54.00	54.00	1	45,680	0.00%
2021/06/16	1	53.70	33	54.18	54.30	-32	46,507	-0.07%
2021/06/15	0.2	54.30	0	0.00	54.30	0.2	46,545	0.00%
2021/06/11	5	54.82	2	54.95	54.50	3	46,897	0.01%
2021/06/10	1.1	54.14	1	54.70	54.70	0.1	46,959	0.00%
2021/06/09	3	53.97	1	54.00	54.30	2	47,718	0.00%
2021/06/08	1.1	54.61	0	0.00	54.80	1.1	48,075	0.00%
2021/06/07	1	53.80	3	54.47	54.70	-2	49,977	0.00%
2021/06/04	10	54.99	2	55.10	55.00	8	50,528	0.02%
2021/06/03	3	56.47	3.1	55.93	55.80	-0.1	51,515	0.00%
2021/06/02	2	55.65	1	56.19	56.30	1	51,779	0.00%
2021/06/01	0	0.00	4	55.83	55.80	-4	51,618	-0.01%
2021/05/31	2	55.75	2	56.05	55.90	0	51,771	0.00%
2021/05/28	0	0.00	7	55.53	55.50	-7	51,748	-0.01%
2021/05/27	2	53.60	2	53.90	54.40	0	51,388	0.00%
2021/05/26	3	53.93	1	54.30	54.40	2	51,390	0.00%
2021/05/25	1	54.60	71	54.41	54.30	-70	52,113	-0.13%
2021/05/24	44	53.24	0	0.00	53.90	44	52,112	0.08%
2021/05/21	8	54.01	17	54.85	54.20	-9	52,164	-0.02%
2021/05/20	2	53.35	2	53.55	53.30	0	51,138	0.00%
2021/05/19	46	54.01	42	54.39	54.30	4	50,805	0.01%
2021/05/18	0	53.40	4	53.30	53.50	-4	50,042	-0.01%
2021/05/17	17	49.05	8	49.38	48.65	9	49,415	0.02%
2021/05/14	17	51.62	4	51.15	51.50	13	48,429	0.03%
2021/05/13	9	51.29	2	52.30	51.10	7	47,837	0.01%
2021/05/12	6	53.60	83	52.21	52.30	-77	46,707	-0.16%
2021/05/11	98.6	57.58	9	56.14	56.60	89.6	44,799	0.20%
2021/05/10	18	56.63	99.4	57.11	58.20	-81.4	42,722	-0.19%
2021/05/07	1	55.00	1.4	55.04	55.10	-0.4	41,585	0.00%
2021/05/06	70	54.83	2.1	54.58	54.40	67.9	41,421	0.16%
2021/05/05	2	54.00	16	53.79	53.60	-14	40,596	-0.03%
2021/05/04	0	0.00	4	52.15	51.70	-4	39,590	-0.01%
2021/05/03	12	53.47	22	53.72	52.60	-10	38,914	-0.03%
2021/04/29	3	52.30	21	52.80	52.30	-18	38,083	-0.05%
2021/04/28	11	52.82	12	52.92	53.00	-1	37,858	0.00%
2021/04/27	10	52.40	21	52.85	52.90	-11	37,854	-0.03%
2021/04/26	1	52.20	9	51.97	52.10	-8	37,332	-0.02%
2021/04/23	0.1	50.70	0	0.00	50.90	0.1	37,028	0.00%
2021/04/22	31	51.16	11	51.12	50.70	20	37,188	0.05%
2021/04/21	2	50.40	0	0.00	50.90	2	36,739	0.01%
2021/04/20	6	51.22	2	50.80	51.40	4	36,446	0.01%
2021/04/19	2	50.80	40.1	50.94	51.60	-38.1	36,139	-0.11%
2021/04/16	2	49.50	0	0.00	49.85	2	35,728	0.01%
2021/04/15	10	49.68	2	49.70	49.80	8	36,111	0.02%
2021/04/14	1	48.80	10	48.45	48.55	-9	35,836	-0.03%
2021/04/13	9	49.21	10.1	49.22	49.00	-1.1	35,813	0.00%
2021/04/12	0	0.00	10	48.77	48.80	-10	35,490	-0.03%
2021/04/09	2	47.20	0	0.00	47.25	2	34,922	0.01%
2021/04/08	13	47.63	0	0.00	47.65	13	34,974	0.04%
2021/04/07	6	47.85	4	47.80	48.00	2	35,423	0.01%
2021/04/06	5	47.90	0	0.00	48.00	5	35,289	0.01%
2021/04/01	2	48.05	14	47.95	47.95	-12	35,054	-0.03%
2021/03/31	7	47.98	3	48.00	47.95	4	34,785	0.01%
2021/03/30	0	0.00	2	48.03	48.00	-2	34,421	-0.01%
2021/03/29	11	48.00	0	47.95	48.00	11	34,025	0.03%
2021/03/26	0	0.00	2	47.43	47.60	-2	33,554	-0.01%
2021/03/25	0	0.00	5	46.93	46.85	-5	32,936	-0.02%
2021/03/24	3	46.40	3	46.47	46.50	0	32,734	0.00%
2021/03/23	4	46.56	14	46.67	46.80	-10	32,299	-0.03%
2021/03/22	0	0.00	7	45.38	45.60	-7	31,355	-0.02%
2021/03/19	1	45.35	0	0.00	44.60	1	31,210	0.00%
2021/03/18	1	45.95	0	0.00	45.45	1	30,492	0.00%
2021/03/17	7	45.94	1	46.05	45.80	6	30,786	0.02%
2021/03/16	0	0.00	1	46.35	46.45	-1	30,652	0.00%
2021/03/15	1	46.75	16	46.85	46.70	-15	30,476	-0.05%
2021/03/12	3	45.75	2	45.63	45.90	1	29,745	0.00%
2021/03/11	19	45.87	21.1	46.35	45.75	-2.1	29,369	-0.01%
2021/03/10	2	44.50	2.3	44.49	44.55	-0.3	27,637	0.00%
2021/03/09	2.1	44.17	39.3	43.99	44.30	-37.2	27,111	-0.14%
2021/03/08	1	42.80	1	43.20	42.90	0	26,040	0.00%
2021/03/05	1	42.10	0	0.00	42.55	1	25,732	0.00%
2021/03/04	2	42.35	0	0.00	42.35	2	26,329	0.01%
2021/03/02	0	0.00	1	42.50	41.90	-1	25,848	0.00%
2021/02/26	15	42.69	2	42.85	41.95	13	25,574	0.05%
2021/02/25	5	43.00	6.3	43.39	43.60	-1.3	24,484	-0.01%
2021/02/24	6	42.93	10	42.93	42.65	-4	23,685	-0.02%
2021/02/23	5	42.30	3	42.37	42.70	2	23,411	0.01%
2021/02/22	1	41.95	7.1	42.18	42.05	-6.1	23,044	-0.03%
2021/02/19	0	0.00	2	41.80	41.85	-2	23,212	-0.01%
2021/02/18	4	42.26	3	42.43	42.20	1	23,510	0.00%
2021/02/17	5	41.25	8	42.01	41.95	-3	23,256	-0.01%
2021/02/04	0	0.00	1	40.55	40.70	-1	22,690	0.00%
2021/02/02	1	40.35	1	40.40	40.30	0	23,781	0.00%
2021/02/01	6	39.94	9	40.10	39.90	-3	23,619	-0.01%
2021/01/29	4	40.06	0	0.00	39.90	4	23,454	0.02%
2021/01/28	9	40.13	4	40.15	40.10	5	23,051	0.02%
2021/01/27	4	40.55	0	0.00	40.50	4	22,758	0.02%
2021/01/26	9.1	40.55	17	40.55	40.50	-8	22,636	-0.04%
2021/01/25	2	40.55	0	0.00	41.00	2	22,281	0.01%
2021/01/22	0	0.00	2	40.65	40.55	-2	22,278	-0.01%
2021/01/21	1	40.65	0	0.00	40.65	1	22,163	0.00%
2021/01/20	2	40.85	5.5	40.96	40.65	-3.5	22,023	-0.02%
2021/01/19	2	41.40	0	0.00	41.35	2	21,456	0.01%
2021/01/18	3	41.30	0	0.00	41.20	3	21,418	0.01%
2021/01/15	0	0.00	2	42.13	41.80	-2	21,144	-0.01%
2021/01/14	0	0.00	6	42.32	42.50	-6	20,941	-0.03%
2021/01/13	1.1	42.35	0	0.00	42.40	1.1	20,773	0.01%
2021/01/12	1	42.35	9	42.38	42.30	-8	20,539	-0.04%
2021/01/11	0	0.00	1	43.25	42.60	-1	20,111	0.00%
2021/01/08	0	0.00	8	42.45	42.85	-8	19,630	-0.04%
2021/01/07	2	41.80	2	41.93	41.90	0	19,033	0.00%
2021/01/06	13	41.88	0	0.00	41.55	13	18,772	0.07%
2021/01/05	0	0.00	1	42.05	42.10	-1	18,538	-0.01%
2021/01/04	3	41.80	0	0.00	42.05	3	18,450	0.02%
2020/12/31	0	0.00	7	42.44	42.25	-7	18,361	-0.04%
2020/12/30	0	0.00	26	41.97	42.20	-26	18,042	-0.14%
2020/12/28	1	41.15	25.7	41.11	41.30	-24.7	17,426	-0.14%
2020/12/24	2	41.00	4	41.05	41.00	-2	17,480	-0.01%
2020/12/23	0	0.00	2	41.00	40.95	-2	17,482	-0.01%
2020/12/22	3	41.12	0.3	41.05	41.05	2.7	17,563	0.02%
2020/12/21	12	41.15	0	41.40	41.55	12	17,838	0.07%
2020/12/17	1	41.25	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	3	41.47	41.55	-3	18,034	-0.02%
2020/12/15	3	40.98	0	0.00	41.10	3	18,107	0.02%
2020/12/14	2	41.90	1	41.75	41.80	1	18,052	0.01%
2020/12/11	3	41.77	43	42.01	41.95	-40	17,874	-0.22%
2020/12/10	0	0.00	5	41.18	41.45	-5	17,252	-0.03%
2020/12/09	0	0.00	5	40.75	41.00	-5	16,918	-0.03%
2020/12/08	7.2	40.41	1	40.45	40.95	6.2	16,800	0.04%
2020/12/07	4	40.85	3	40.87	40.95	1	16,625	0.01%
2020/12/04	2	40.25	1.8	40.48	40.75	0.2	16,401	0.00%
2020/12/03	6	40.47	4	40.50	40.30	2	16,082	0.01%
2020/12/01	8	40.51	2	40.70	40.70	6	15,754	0.04%
2020/11/30	4	41.00	0	0.00	40.40	4	15,706	0.03%
2020/11/26	0	0.00	1	41.45	41.50	-1	15,129	-0.01%
2020/11/25	1	41.60	0	0.00	41.45	1	15,243	0.01%
2020/11/24	7	41.60	0	0.00	41.50	7	15,216	0.05%
2020/11/20	7.2	41.16	0	0.00	41.30	7.2	15,158	0.05%
2020/11/19	1	41.45	0	0.00	41.50	1	15,078	0.01%
2020/11/18	6	41.73	5	41.70	41.80	1	14,889	0.01%
2020/11/17	0	0.00	10	41.36	41.50	-10	14,523	-0.07%
2020/11/16	0	0.00	5	40.96	40.95	-5	14,234	-0.04%
2020/11/13	1	40.45	1	40.60	40.55	0	14,240	0.00%
2020/11/12	10	40.25	1	40.55	40.55	9	14,160	0.06%
2020/11/11	1	41.10	11	40.90	41.25	-10	13,958	-0.07%
2020/11/10	1	40.35	4	40.06	40.40	-3	13,287	-0.02%
2020/11/06	1	39.00	1	39.25	39.30	0	12,766	0.00%
2020/10/30	0	0.00	4	38.40	38.40	-4	12,953	-0.03%
2020/10/29	2.5	38.24	1	38.20	38.15	1.5	12,795	0.01%
2020/10/28	5	38.46	0	0.00	38.60	5	12,906	0.04%
2020/10/27	0	0.00	2	38.70	38.60	-2	13,093	-0.02%
2020/10/26	0	0.00	15	38.85	38.95	-15	13,285	-0.11%
2020/10/22	10	38.55	30	38.57	38.50	-20	13,557	-0.15%
2020/10/20	2	38.30	3	38.30	38.45	-1	13,633	-0.01%
2020/10/19	0	0.00	2	38.40	38.40	-2	13,674	-0.01%
2020/10/14	0	0.00	1.7	38.64	38.60	-1.7	13,826	-0.01%
2020/10/08	5	38.40	0	0.00	38.45	5	13,875	0.04%
2020/10/05	6	38.50	0	0.00	38.45	6	14,007	0.04%
2020/09/30	25	38.63	29	38.85	38.60	-4	14,128	-0.03%
2020/09/25	0	0.00	10	38.19	38.10	-10	14,579	-0.07%
2020/09/24	4	38.14	0	0.00	38.00	4	14,574	0.03%
2020/09/23	1	39.00	0	0.00	39.00	1	14,327	0.01%
2020/09/22	13.3	38.94	2	38.95	39.00	11.3	14,432	0.08%
2020/09/17	1	39.95	0	0.00	39.65	1	14,810	0.01%
2020/09/16	0	0.00	1	40.00	40.20	-1	14,831	-0.01%
2020/09/11	10	39.83	15	39.85	39.90	-5	15,115	-0.03%
2020/09/10	0	0.00	3	39.75	39.75	-3	15,285	-0.02%
2020/09/09	5	39.23	0	0.00	39.45	5	15,487	0.03%
2020/09/08	0	0.00	0.2	39.65	39.55	-0.2	15,642	0.00%
2020/09/07	2	39.45	0	0.00	39.35	2	15,853	0.01%
2020/09/04	3	39.50	0	0.00	39.45	3	16,308	0.02%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	12	39.57	0	0.00	39.55	12	16,465	0.07%
2020/08/31	8	39.94	0	0.00	39.85	8	16,599	0.05%
2020/08/28	14	39.99	4	40.00	39.95	10	16,722	0.06%
2020/08/27	42	40.20	1	40.50	40.00	41	17,168	0.24%
2020/08/26	1	40.25	1	40.55	40.55	0	17,279	0.00%
2020/08/25	0	0.00	2	40.50	40.50	-2	17,329	-0.01%
2020/08/21	2	39.85	0	0.00	39.85	2	17,819	0.01%
2020/08/20	5	39.72	1	40.40	39.80	4	17,855	0.02%
2020/08/19	0	0.00	1	40.95	40.55	-1	17,898	-0.01%
2020/08/18	2	40.55	1	40.60	40.60	1	17,722	0.01%
2020/08/17	0	0.00	2	40.60	40.70	-2	17,842	-0.01%
2020/08/13	0	0.00	1	40.45	40.70	-1	17,963	-0.01%
2020/08/12	1.5	40.40	7	40.39	40.45	-5.5	17,944	-0.03%
2020/08/11	4	39.98	7	39.99	39.95	-3	17,791	-0.02%
2020/08/10	0	0.00	35	40.37	40.45	-35	17,663	-0.20%
2020/08/07	7	39.92	1	39.95	39.85	6	17,607	0.03%
2020/08/06	1	40.20	10	40.25	40.20	-9	17,597	-0.05%
2020/08/03	2	39.25	2	39.55	39.25	0	17,735	0.00%
2020/07/31	13	39.72	0	0.00	39.60	13	17,563	0.07%
2020/07/30	53	39.92	3	39.97	40.10	50	17,425	0.29%
2020/07/29	2	40.00	1	40.10	40.10	1	17,321	0.01%
2020/07/28	2	39.80	3	39.82	39.65	-1	17,566	-0.01%
2020/07/27	5	39.92	0	0.00	39.75	5	17,939	0.03%
2020/07/23	0	0.00	5	40.40	40.35	-5	17,974	-0.03%
2020/07/22	1	40.55	1	40.55	40.65	0	18,028	0.00%
2020/07/21	2	40.75	10	40.68	40.40	-8	17,927	-0.04%
2020/07/20	0	0.00	1	40.40	40.40	-1	17,759	-0.01%
2020/07/17	1	40.50	13	40.63	40.50	-12	17,823	-0.07%
2020/07/15	10	40.75	0	0.00	40.65	10	17,924	0.06%
2020/07/14	2	40.65	0	0.00	40.70	2	18,075	0.01%
2020/07/13	0	0.00	4	40.85	40.95	-4	18,211	-0.02%
2020/07/10	1	40.40	0	0.00	40.25	1	18,277	0.01%
2020/07/09	1	41.15	3.2	41.07	40.60	-2.2	18,417	-0.01%
2020/07/08	0	0.00	3	40.93	40.95	-3	18,388	-0.02%
2020/07/07	2	41.05	0	0.00	40.95	2	18,681	0.01%
2020/07/06	0	0.00	28	41.05	41.25	-28	18,613	-0.15%
2020/07/03	0	0.00	8	40.58	40.75	-8	18,579	-0.04%
2020/07/02	2	40.40	0	0.00	40.30	2	18,729	0.01%
2020/07/01	24	40.22	21.6	40.38	40.35	2.4	18,993	0.01%
2020/06/30	24	41.94	0	0.00	41.85	24	18,782	0.13%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/24	0	0.00	4	42.23	42.20	-4	18,341	-0.02%
2020/06/23	0	0.00	5	42.31	42.30	-5	18,481	-0.03%
2020/06/22	0	0.00	2	42.10	42.10	-2	18,405	-0.01%
2020/06/19	35	42.01	30	42.10	42.10	5	18,574	0.03%
2020/06/17	20	41.80	28	42.14	42.20	-8	18,642	-0.04%
2020/06/16	0	0.00	7	41.94	41.90	-7	19,027	-0.04%
2020/06/12	2	40.53	5	40.45	40.70	-3	19,726	-0.02%
2020/06/11	15	41.60	0	0.00	41.00	15	20,145	0.07%
2020/06/10	2	42.30	12	42.29	42.35	-10	20,108	-0.05%
2020/06/09	7	42.00	0	0.00	42.00	7	20,714	0.03%
2020/06/05	0	0.00	1	41.70	41.60	-1	21,311	0.00%
2020/06/04	20	41.40	22	41.50	41.55	-2	21,536	-0.01%
2020/06/03	0	0.00	28	41.14	41.40	-28	21,897	-0.13%
2020/06/02	1	40.35	3	40.30	40.35	-2	21,748	-0.01%
2020/06/01	2	40.33	3	40.32	40.25	-1	21,626	0.00%
2020/05/29	3	39.88	1	40.05	40.05	2	21,638	0.01%
2020/05/28	0	0.00	30	40.05	39.50	-30	21,492	-0.14%
2020/05/26	0	0.00	6	40.10	39.90	-6	22,372	-0.03%
2020/05/25	0	0.00	10	39.05	39.15	-10	22,190	-0.05%
2020/05/22	2	39.55	0	0.00	39.25	2	22,264	0.01%
2020/05/20	10	39.60	0.1	39.65	39.65	9.9	22,296	0.04%
2020/05/19	6	39.40	0	0.00	39.45	6	22,238	0.03%
2020/05/15	2.2	39.11	0	0.00	39.05	2.2	22,160	0.01%
2020/05/14	7	39.20	5.7	39.23	39.15	1.3	22,118	0.01%
2020/05/13	0	0.00	1	39.40	39.55	-1	22,045	0.00%
2020/05/12	2	39.55	0	0.00	39.60	2	22,039	0.01%
2020/05/11	0	0.00	3	39.80	39.60	-3	22,106	-0.01%
2020/05/07	0	0.00	0.6	39.00	38.85	-0.6	22,167	0.00%
2020/05/06	0	0.00	7	38.85	38.80	-7	22,195	-0.03%
2020/05/04	3	38.93	1	38.65	38.80	2	22,279	0.01%
2020/04/30	2	39.80	16	39.76	39.90	-14	22,046	-0.06%
2020/04/29	8	38.66	0	0.00	38.45	8	21,797	0.04%
2020/04/28	1	38.20	0	0.00	38.00	1	21,841	0.00%
2020/04/27	1	37.90	0	0.00	38.00	1	22,663	0.00%
2020/04/22	0	0.00	10	36.90	37.20	-10	22,804	-0.04%
2020/04/21	0	0.00	0.7	37.15	37.00	-0.7	22,784	0.00%
2020/04/17	5	38.33	11	38.35	38.20	-6	23,025	-0.03%
2020/04/15	0	0.00	4	38.15	38.30	-4	22,791	-0.02%
2020/04/14	1	38.00	28	37.85	38.00	-27	22,766	-0.12%
2020/04/13	14	37.43	51	37.45	37.40	-37	22,579	-0.16%
2020/04/10	51	37.68	2	37.73	37.80	49	22,597	0.22%
2020/04/09	1	36.25	0	0.00	36.20	1	22,305	0.00%
2020/04/08	1	35.80	3	35.67	35.75	-2	22,189	-0.01%
2020/04/07	2	35.10	9	35.31	35.35	-7	21,984	-0.03%
2020/04/06	5	35.11	1	35.40	35.05	4	21,787	0.02%
2020/03/31	3	35.47	1	35.40	35.30	2	21,392	0.01%
2020/03/30	0	0.00	0.2	35.85	35.80	-0.2	21,116	0.00%
2020/03/27	2	36.00	2	35.95	35.80	0	20,967	0.00%
2020/03/26	1	35.25	11	35.17	35.25	-10	20,711	-0.05%
2020/03/25	12	35.63	23	35.51	35.30	-11	20,728	-0.05%
2020/03/24	7	35.24	2	35.25	34.65	5	20,552	0.02%
2020/03/23	1	34.15	0	0.00	34.15	1	20,477	0.00%
2020/03/20	10	34.45	4	35.28	35.10	6	20,413	0.03%
2020/03/19	5	33.94	19	34.00	34.00	-14	19,997	-0.07%
2020/03/18	9	34.80	3	34.78	34.65	6	19,782	0.03%
2020/03/17	1.5	35.10	1	35.30	35.00	0.5	19,559	0.00%
2020/03/16	19	36.00	0.1	36.00	35.80	19	19,289	0.10%
2020/03/13	8	35.58	15	36.03	37.00	-7	18,926	-0.04%
2020/03/12	15	37.87	13	37.95	37.50	2	18,171	0.01%
2020/03/11	11	38.91	0	0.00	38.60	11	17,595	0.06%
2020/03/10	0	0.00	1	39.00	39.00	-1	17,509	-0.01%
2020/03/09	12	38.63	15.8	38.70	38.55	-3.8	17,666	-0.02%
2020/03/06	11	39.61	6	39.55	39.50	5	16,962	0.03%
2020/03/04	3	39.73	0	0.00	39.75	3	16,734	0.02%
2020/03/03	6	39.89	1	39.90	39.80	5	16,625	0.03%
2020/03/02	15	39.51	0	0.00	39.50	15	16,401	0.09%
2020/02/27	9	40.39	0	0.00	40.05	9	16,358	0.06%
2020/02/26	2	40.50	1	40.60	40.65	1	15,944	0.01%
2020/02/25	2	40.73	1	40.80	40.70	1	15,823	0.01%
2020/02/24	26	40.87	8	40.88	40.85	18	15,822	0.11%
2020/02/21	5	41.36	0	0.00	41.30	5	15,705	0.03%
2020/02/20	0	0.00	1	41.65	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	1	41.75	41.75	-1	15,831	-0.01%
2020/02/17	2	41.40	0	0.00	41.40	2	15,918	0.01%
2020/02/14	0	0.00	5	41.55	41.65	-5	15,980	-0.03%
2020/02/13	5	41.65	0	0.00	41.60	5	16,248	0.03%
2020/02/12	0	0.00	11	41.95	41.80	-11	16,482	-0.07%
2020/02/11	0	0.00	3	41.63	41.65	-3	16,604	-0.02%
2020/02/07	2	41.10	158	41.05	41.05	-156	18,245	-0.86%	大賣/鉅額交易
2020/02/06	0	0.00	5	41.20	41.50	-5	18,469	-0.03%
2020/02/05	10	40.85	1	40.70	40.95	9	18,523	0.05%
2020/02/04	11	40.10	0	0.00	40.70	11	18,629	0.06%
2020/02/03	9	40.03	0	0.00	40.20	9	18,821	0.05%
2020/01/31	2	40.65	0	0.00	40.65	2	18,706	0.01%
2020/01/30	10	40.98	0	0.00	40.60	10	18,516	0.05%
2020/01/20	7	43.06	0	0.00	43.10	7	17,715	0.04%
2020/01/17	0	0.00	100	42.99	43.10	-100	17,677	-0.57%
2020/01/15	8	42.77	1	42.85	42.90	7	17,693	0.04%
2020/01/14	1	42.80	0	0.00	42.85	1	17,768	0.01%
2020/01/13	0	0.00	3	42.78	42.85	-3	17,602	-0.02%
2020/01/10	2	42.00	0	0.00	42.05	2	17,528	0.01%
2020/01/09	2	41.93	40	41.95	42.00	-38	17,525	-0.22%
2020/01/08	3	41.88	0	0.00	41.80	3	17,684	0.02%
2020/01/07	1	42.20	6	42.18	42.20	-5	17,626	-0.03%
2020/01/06	0	0.00	2	42.33	42.25	-2	17,702	-0.01%
2020/01/03	0	0.00	2	42.80	42.80	-2	17,577	-0.01%
2019/12/30	0	0.00	51	42.65	42.70	-51	17,595	-0.29%
2019/12/27	0	0.00	1	42.60	42.70	-1	17,644	-0.01%
2019/12/26	0	0.00	0.2	42.65	42.65	-0.2	17,649	0.00%
2019/12/24	3	42.67	0	0.00	42.65	3	17,858	0.02%
2019/12/23	1	42.70	1	42.70	42.80	0	17,963	0.00%
2019/12/20	2	42.68	0	0.00	42.80	2	17,985	0.01%
2019/12/19	6	42.78	0	0.00	42.70	6	17,911	0.03%
2019/12/18	0	0.00	16	42.95	43.00	-16	17,810	-0.09%
2019/12/17	0	0.00	4	42.65	42.95	-4	17,822	-0.02%
2019/12/16	8	42.94	11	42.80	42.90	-3	17,741	-0.02%
2019/12/13	53	42.84	31	42.82	42.90	22	17,562	0.13%
2019/12/12	30	42.44	30	42.63	42.45	0	17,156	0.00%
2019/12/11	11	42.34	10	42.20	42.40	1	16,948	0.01%
2019/12/10	26	41.36	1	41.50	41.70	25	16,686	0.15%
2019/12/09	0	0.00	2	41.28	41.30	-2	16,725	-0.01%
2019/12/06	0.8	41.50	0	0.00	41.25	0.8	16,803	0.00%
2019/12/05	0	0.00	1	41.45	41.50	-1	16,719	-0.01%
2019/12/04	3	41.20	6	41.27	41.30	-3	16,638	-0.02%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	4	42.04	0	0.00	41.70	4	16,305	0.02%
2019/11/28	1	42.25	0	0.00	42.35	1	16,108	0.01%
2019/11/27	12	42.23	1	42.20	42.30	11	16,237	0.07%
2019/11/26	11	42.24	2	42.43	42.00	9	16,257	0.06%
2019/11/25	3	42.50	6	42.50	42.50	-3	15,681	-0.02%
2019/11/22	8	42.09	4	42.40	42.40	4	15,745	0.03%
2019/11/21	4	41.95	0.1	42.10	42.05	3.9	15,785	0.02%
2019/11/20	4	42.35	0	0.00	42.30	4	15,725	0.03%
2019/11/19	2	42.35	3	42.70	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	2	42.73	42.75	-2	15,622	-0.01%
2019/11/15	0	0.00	1	42.60	42.55	-1	15,615	-0.01%
2019/11/14	1	42.10	2	42.10	42.15	-1	15,650	-0.01%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	3	42.77	20	42.73	42.80	-17	16,422	-0.10%
2019/11/11	2	42.10	9	42.56	42.25	-7	16,218	-0.04%
2019/11/08	0	0.00	200	42.60	42.70	-200	16,126	-1.24%	大賣/鉅額交易
2019/11/07	240	43.48	27	43.34	42.90	213	15,987	1.33%	大買/鉅額交易
2019/11/06	352	42.35	390	42.70	43.00	-38	15,346	-0.25%	大買/大賣/
2019/11/05	50	41.30	0	0.00	41.45	50	14,376	0.35%
2019/11/04	0	0.00	26	40.72	40.95	-26	14,252	-0.18%
2019/11/01	8	40.25	0	0.00	40.10	8	14,271	0.06%
2019/10/31	9	40.48	0	0.00	40.30	9	14,303	0.06%
2019/10/30	16	40.85	5	40.85	40.85	11	14,093	0.08%
2019/10/29	0	0.00	21	41.08	41.15	-21	14,014	-0.15%
2019/10/28	0	0.00	50	41.10	41.00	-50	13,915	-0.36%
2019/10/25	1	41.10	0	0.00	41.00	1	13,828	0.01%
2019/10/24	19	41.00	0	0.00	41.15	19	13,751	0.14%
2019/10/23	2	41.03	0	0.00	40.95	2	13,685	0.01%
2019/10/21	0	0.00	1	41.25	41.30	-1	13,518	-0.01%
2019/10/18	2	41.05	0.6	41.10	41.30	1.4	13,581	0.01%
2019/10/17	0	0.00	1	41.20	41.30	-1	13,439	-0.01%
2019/10/09	2	40.50	1	40.55	40.55	1	13,440	0.01%
2019/10/07	0	0.00	1.2	40.59	40.40	-1.2	13,502	-0.01%
2019/10/04	1	40.50	0	0.00	40.60	1	13,625	0.01%
2019/10/03	5	40.30	0	0.00	40.30	5	13,615	0.04%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/20	1	41.50	2	41.70	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	46	41.82	41.85	-46	14,570	-0.32%
2019/09/17	0	0.00	17	41.51	41.65	-17	14,537	-0.12%
2019/09/16	4	41.55	1	41.55	41.55	3	14,558	0.02%
2019/09/12	0	0.00	10	41.55	41.50	-10	14,586	-0.07%
2019/09/09	1	41.00	0	0.00	40.95	1	14,497	0.01%
2019/09/05	0	0.00	2	40.33	40.50	-2	14,418	-0.01%
2019/09/03	1	40.15	3	40.12	39.80	-2	14,539	-0.01%
2019/09/02	0	0.00	2.3	39.96	39.95	-2.3	14,675	-0.02%
2019/08/30	5	39.65	3	39.68	40.15	2	14,765	0.01%
2019/08/29	19	39.54	0	0.00	39.50	19	14,673	0.13%
2019/08/26	1	39.40	0	0.00	39.50	1	14,823	0.01%
2019/08/21	2	39.50	0	0.00	39.50	2	16,263	0.01%
2019/08/16	30	39.08	11	39.41	39.55	19	16,312	0.12%
2019/08/15	26	39.35	1	39.40	39.35	25	15,763	0.16%
2019/08/14	1	39.85	0	0.00	39.75	1	15,935	0.01%
2019/08/12	0	0.00	1	40.10	40.00	-1	16,218	-0.01%
2019/08/07	1	39.70	0	0.00	39.80	1	16,841	0.01%
2019/08/06	16	39.71	0	0.00	39.90	16	17,733	0.09%
2019/08/05	7	40.01	0	0.00	39.95	7	18,089	0.04%
2019/07/31	1	40.90	2	40.90	40.80	-1	18,319	-0.01%
2019/07/26	7	41.14	0	0.00	41.15	7	18,848	0.04%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	0	0.00	2	41.25	41.15	-2	19,348	-0.01%
2019/07/23	10	41.30	0	0.00	41.20	10	19,390	0.05%
2019/07/22	10	41.15	0	0.00	41.40	10	19,369	0.05%
2019/07/19	1	41.25	0	0.00	41.05	1	19,374	0.01%
2019/07/18	2	41.10	0	0.00	41.10	2	19,312	0.01%
2019/07/17	4	41.33	2	41.35	41.30	2	19,217	0.01%
2019/07/16	3	41.57	0	0.00	41.55	3	18,975	0.02%
2019/07/15	2	41.68	2	41.60	41.65	0	18,852	0.00%
2019/07/12	2.1	41.66	10	41.65	41.60	-7.9	18,882	-0.04%
2019/07/11	0	0.00	1	42.00	41.95	-1	18,952	-0.01%
2019/07/08	21	41.91	0	0.00	41.95	21	19,251	0.11%
2019/07/05	2	42.30	2	42.30	42.35	0	19,420	0.00%
2019/07/03	7	42.34	0	0.00	42.25	7	19,901	0.04%
2019/07/02	2	42.58	0	0.00	42.65	2	20,241	0.01%
2019/07/01	1	42.30	0	0.00	42.70	1	20,202	0.00%
2019/06/28	11	43.02	8	43.29	43.00	3	19,887	0.02%
2019/06/27	48	43.20	48	43.30	43.20	0	19,625	0.00%
2019/06/21	0	0.00	2	42.40	42.30	-2	20,370	-0.01%
2019/06/20	1	42.50	1	42.50	42.55	0	20,422	0.00%
2019/06/17	1	41.50	0	0.00	41.65	1	20,707	0.00%
2019/06/14	2	41.50	2	41.45	41.30	0	21,035	0.00%
2019/06/13	0	0.00	1	41.65	41.65	-1	21,109	0.00%
2019/06/12	3	41.90	0	0.00	41.90	3	21,261	0.01%
2019/06/06	0	0.00	2	40.80	40.75	-2	20,938	-0.01%
2019/06/05	2	41.25	5	41.25	41.10	-3	20,946	-0.01%
2019/06/03	10	40.85	1	40.75	41.05	9	20,926	0.04%
2019/05/31	2	40.75	3	40.85	40.80	-1	20,935	0.00%
2019/05/29	4	40.43	0	0.00	40.30	4	21,156	0.02%
2019/05/28	3	40.58	0	0.00	40.35	3	21,292	0.01%
2019/05/27	2	40.90	0	40.90	40.75	2	20,084	0.01%
2019/05/23	6	40.80	0	0.00	41.00	6	20,017	0.03%
2019/05/22	5	41.00	0	0.00	41.15	5	20,047	0.02%
2019/05/21	2	41.00	0	0.00	41.50	2	20,045	0.01%
2019/05/20	0	0.00	2	40.30	40.20	-2	19,732	-0.01%
2019/05/17	11	40.00	0.8	40.30	40.00	10.3	19,779	0.05%
2019/05/16	4	40.33	0	0.00	40.00	4	19,523	0.02%
2019/05/15	2	40.90	0	0.00	40.95	2	19,277	0.01%
2019/05/14	22	40.51	11	40.40	40.45	11	19,168	0.06%
2019/05/13	10	42.25	12	42.30	41.95	-2	18,279	-0.01%
2019/05/10	3	43.30	0	0.00	43.20	3	17,969	0.02%
2019/05/09	7	43.54	8	43.53	43.50	-1	18,064	-0.01%
2019/05/08	0	0.00	3	44.05	44.05	-3	17,820	-0.02%
2019/05/07	2	44.40	0	0.00	44.35	2	17,976	0.01%
2019/05/06	2	44.45	22	44.33	44.50	-20	18,096	-0.11%
2019/05/03	3	45.38	2	45.55	45.45	1	17,979	0.01%
2019/05/02	21	44.84	1	45.65	45.65	20	17,838	0.11%
2019/04/30	8	44.61	1	44.70	44.70	7	17,602	0.04%
2019/04/26	11	44.40	1	44.40	44.50	10	17,852	0.06%
2019/04/25	1	44.55	2	44.55	44.35	-1	18,088	-0.01%
2019/04/24	0	0.00	16	44.36	44.30	-16	18,414	-0.09%
2019/04/23	4	44.28	0	0.00	44.35	4	18,909	0.02%
2019/04/19	1	44.30	0	0.00	44.35	1	19,298	0.01%
2019/04/17	5	44.10	0	0.00	44.10	5	19,526	0.03%
2019/04/16	1	44.05	0	0.00	44.10	1	19,348	0.01%
2019/04/15	0	0.00	1	44.30	44.15	-1	19,302	-0.01%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/10	10	44.20	3	44.15	44.20	7	19,157	0.04%
2019/04/09	14	44.29	1	44.35	44.30	13	18,921	0.07%
2019/04/08	3	44.38	0	0.00	44.30	3	18,599	0.02%
2019/04/03	2	44.80	0	0.00	44.80	2	18,081	0.01%
2019/04/02	1	44.80	15	44.90	44.80	-14	18,020	-0.08%
2019/03/28	26	44.03	0	0.00	44.00	26	17,709	0.15%
2019/03/27	21	44.54	36	44.63	44.50	-15	17,366	-0.09%
2019/03/26	2	45.30	0	0.00	45.25	2	17,108	0.01%
2019/03/25	0	0.00	2	45.40	45.40	-2	17,067	-0.01%
2019/03/22	0	0.00	1	46.40	46.20	-1	16,893	-0.01%
2019/03/21	1	46.75	0	0.00	46.75	1	16,784	0.01%
2019/03/20	1	46.95	1	46.80	46.95	0	16,780	0.00%
2019/03/19	10	46.60	2	46.63	46.65	8	16,896	0.05%
2019/03/15	0	0.00	4	45.40	45.45	-4	16,518	-0.02%
2019/03/14	2	45.15	0	0.00	45.10	2	16,273	0.01%
2019/03/13	1	45.15	0	0.00	45.15	1	16,385	0.01%
2019/03/12	10	44.80	17	45.03	45.00	-7	16,479	-0.04%
2019/03/07	4	44.70	3	44.65	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	12	44.63	0	0.00	44.60	12	17,051	0.07%
2019/03/04	1	43.95	0	0.00	44.90	1	17,057	0.01%
2019/02/27	0	0.00	10	45.30	45.30	-10	16,897	-0.06%
2019/02/26	1	45.55	0	0.00	45.50	1	16,689	0.01%
2019/02/25	0	0.00	1	45.45	45.55	-1	16,530	-0.01%
2019/02/22	7	45.35	0	0.00	45.40	7	16,537	0.04%
2019/02/20	3	45.15	2	44.98	45.15	1	16,347	0.01%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/15	1	44.45	3	44.50	44.20	-2	15,981	-0.01%
2019/02/14	2	44.58	0	0.00	44.55	2	15,903	0.01%
2019/02/13	20	44.35	0	0.00	44.30	20	15,657	0.13%
2019/02/12	0	0.00	2	44.15	43.90	-2	15,578	-0.01%
2019/02/11	2	43.55	0	0.00	43.55	2	15,524	0.01%
2019/01/30	5	43.62	0	0.00	43.60	5	15,374	0.03%
2019/01/29	2	43.73	0	0.00	43.90	2	15,060	0.01%
2019/01/28	24	43.59	55	43.59	43.80	-31	14,887	-0.21%
2019/01/25	8	43.65	5	43.60	43.50	3	14,644	0.02%
2019/01/24	6	43.56	0	0.00	43.55	6	14,477	0.04%
2019/01/23	3	43.77	0	0.00	43.75	3	14,456	0.02%
2019/01/22	0	0.00	13	44.12	44.20	-13	14,399	-0.09%
2019/01/21	1	43.95	2	43.83	43.80	-1	14,376	-0.01%
2019/01/18	2	43.50	1	43.65	43.50	1	14,615	0.01%
2019/01/17	4	43.69	1	43.90	43.80	3	14,497	0.02%
2019/01/16	6	43.51	0	0.00	43.60	6	14,322	0.04%
2019/01/15	13	44.01	0	0.00	43.75	13	14,030	0.09%
2019/01/14	8	44.48	0	0.00	44.40	8	13,493	0.06%
2019/01/11	0	0.00	1	45.65	45.55	-1	13,412	-0.01%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	1	45.70	2	46.05	45.95	-1	13,385	-0.01%
2019/01/08	0	0.00	10	45.40	45.15	-10	13,203	-0.08%
2019/01/07	6	45.36	28	45.30	45.20	-22	13,425	-0.16%
2019/01/04	18	44.54	1	44.70	44.55	17	13,467	0.13%
2019/01/03	3	45.50	11	45.28	45.15	-8	13,852	-0.06%
2019/01/02	4	46.28	2	45.95	45.90	2	13,837	0.01%
2018/12/28	10	46.75	12	46.57	47.00	-2	13,810	-0.01%
2018/12/26	3	46.07	0	0.00	46.00	3	14,215	0.02%
2018/12/25	0	0.00	15	46.00	46.00	-15	14,341	-0.10%
2018/12/24	2	46.55	0	0.00	46.50	2	14,365	0.01%
2018/12/22	0	0.00	2	46.95	46.85	-2	14,281	-0.01%
2018/12/21	4	46.85	0	0.00	46.95	4	14,474	0.03%
2018/12/19	3	47.22	0	0.00	47.25	3	14,318	0.02%
2018/12/18	1	47.40	4	47.33	47.20	-3	14,270	-0.02%
2018/12/17	6	47.62	6	47.77	47.70	0	14,372	0.00%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/13	4	47.79	5	47.97	48.25	-1	14,376	-0.01%
2018/12/12	4	47.31	20	47.65	47.50	-16	14,310	-0.11%
2018/12/11	52	47.66	21	47.55	47.60	31	13,953	0.22%
2018/12/10	7	47.56	10	47.60	47.60	-3	13,959	-0.02%
2018/12/07	1	48.05	0	0.00	48.15	1	13,964	0.01%
2018/12/06	5	48.05	4	48.15	48.25	1	14,017	0.01%
2018/12/05	2	48.20	5	48.45	48.40	-3	14,099	-0.02%
2018/12/04	2	48.50	0	0.00	48.95	2	14,067	0.01%
2018/12/03	0	0.00	4.6	49.11	49.10	-4.6	13,952	-0.03%
2018/11/30	16	48.78	14	48.69	48.55	2	13,946	0.01%
2018/11/29	15	48.96	2	49.35	48.55	13	13,686	0.09%
2018/11/28	2	48.75	4	48.93	48.80	-2	13,485	-0.01%
2018/11/27	2	49.15	0	0.00	49.05	2	13,178	0.02%
2018/11/26	4	49.63	2	50.30	49.55	2	13,145	0.02%
2018/11/23	2	50.00	0	0.00	49.95	2	12,886	0.02%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/20	2	50.20	0	0.00	50.20	2	12,820	0.02%
2018/11/13	0	0.00	30	49.94	50.20	-30	13,066	-0.23%
2018/11/12	30	51.00	0	0.00	50.80	30	13,061	0.23%
2018/11/08	0	0.00	6	50.65	50.90	-6	13,006	-0.05%
2018/11/06	1	49.40	0	0.00	49.40	1	12,829	0.01%
2018/11/05	1	49.00	0	0.00	49.60	1	12,791	0.01%
2018/11/02	6	48.53	2	48.90	49.50	4	12,818	0.03%
2018/11/01	2	48.55	0	0.00	48.75	2	12,752	0.02%
2018/10/31	1	48.75	1	48.50	49.00	0	12,645	0.00%
2018/10/26	10	47.78	5	47.05	47.40	5	12,309	0.04%
2018/10/25	2	48.73	34	48.73	48.70	-32	11,924	-0.27%
2018/10/24	0	0.00	27	49.60	49.75	-27	11,850	-0.23%
2018/10/23	1	49.40	6	49.39	49.30	-5	11,784	-0.04%
2018/10/19	0.4	50.20	0	0.00	50.30	0.4	11,770	0.00%
2018/10/18	0	0.00	1	50.00	50.00	-1	11,657	-0.01%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/11	6.3	50.47	4	50.50	50.10	2.3	11,086	0.02%
2018/10/09	0	0.00	10	52.80	52.40	-10	10,544	-0.09%
2018/10/08	1	51.70	0	0.00	51.90	1	10,391	0.01%
2018/10/05	0	0.00	1	51.30	51.20	-1	10,408	-0.01%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	0	0.00	3	52.20	52.20	-3	10,291	-0.03%
2018/10/02	0	0.00	0.3	52.40	52.30	-0.3	10,269	0.00%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/27	0	0.00	2	52.90	52.80	-2	10,592	-0.02%
2018/09/25	2	52.90	0	0.00	52.80	2	10,913	0.02%
2018/09/21	0	0.00	10	52.90	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	10.7	52.37	52.20	-10.7	10,889	-0.10%
2018/09/14	3	51.10	0	0.00	51.20	3	11,480	0.03%
2018/09/11	1	50.30	3	50.90	50.50	-2	12,101	-0.02%
2018/09/10	10	50.70	0	0.00	50.90	10	12,298	0.08%
2018/09/07	1	51.00	0	0.00	51.20	1	12,596	0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/23	0	0.00	1	52.30	52.50	-1	13,990	-0.01%
2018/08/20	2	51.30	0	0.00	51.30	2	14,242	0.01%
2018/08/14	10	52.00	0	0.00	52.20	10	14,272	0.07%
2018/08/10	15	52.70	0	0.00	53.00	15	14,353	0.10%
2018/08/09	0	0.00	0	52.60	52.70	0	14,473	0.00%
2018/08/08	0	0.00	3	53.03	53.00	-3	14,644	-0.02%
2018/08/02	0	0.00	42	52.50	52.00	-42	15,476	-0.27%
2018/07/24	22	52.10	0	0.00	52.10	22	15,828	0.14%
2018/07/20	0	0.00	10	52.50	52.30	-10	16,199	-0.06%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/13	1	52.10	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	28	51.31	52.10	-28	16,800	-0.17%
2018/07/11	5	51.00	10	51.30	51.20	-5	16,811	-0.03%
2018/07/10	0	0.00	20	51.50	51.80	-20	16,672	-0.12%
2018/07/09	7	51.03	2	51.50	51.70	5	16,654	0.03%
2018/07/06	0	0.00	2	50.80	51.00	-2	16,592	-0.01%
2018/07/05	1	51.10	3	50.90	51.40	-2	16,507	-0.01%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/07/03	11	52.29	1	51.90	52.10	10	16,535	0.06%
2018/07/02	1	53.30	0	0.00	53.20	1	16,295	0.01%
2018/06/28	0	0.00	12	53.00	53.00	-12	15,945	-0.08%
2018/06/27	0	0.00	1	53.20	52.80	-1	15,878	-0.01%
2018/06/26	4	53.03	1	53.20	53.00	3	15,760	0.02%
2018/06/25	10	55.81	1	55.70	55.60	9	15,534	0.06%
2018/06/22	13	55.99	1	56.00	56.00	12	15,240	0.08%
2018/06/20	0	0.00	23	55.86	55.50	-23	14,998	-0.15%
2018/06/19	1	54.30	21	55.10	55.00	-20	14,863	-0.13%
2018/06/14	10	55.10	0	0.00	54.50	10	14,169	0.07%
2018/06/13	0	0.00	20	55.85	55.50	-20	13,920	-0.14%
2018/06/12	10	55.10	0	0.00	55.10	10	14,001	0.07%
2018/06/11	0	0.00	6	55.30	55.40	-6	13,851	-0.04%
2018/06/08	1	54.60	0	0.00	55.00	1	13,857	0.01%
2018/06/07	1	54.90	6	55.00	55.00	-5	13,947	-0.04%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	1	54.00	54.00	-1	14,053	-0.01%
2018/06/01	0	0.00	2	53.20	53.50	-2	14,024	-0.01%
2018/05/30	10	52.80	0	0.00	52.90	10	13,666	0.07%
2018/05/29	0	0.00	1	54.10	54.10	-1	13,502	-0.01%
2018/05/28	1	53.80	0	0.00	54.10	1	13,620	0.01%
2018/05/24	1	54.10	0	0.00	54.20	1	13,715	0.01%
2018/05/21	0	0.00	10	54.90	55.00	-10	14,054	-0.07%
2018/05/18	3	54.90	0	0.00	54.40	3	14,155	0.02%
2018/05/14	10	54.80	1	54.90	55.00	9	14,737	0.06%
2018/05/11	3	54.40	24	54.53	54.60	-21	14,736	-0.14%
2018/05/09	0	0.00	2	53.80	53.60	-2	14,315	-0.01%
2018/05/08	0	0.00	2	53.45	53.50	-2	14,373	-0.01%
2018/05/03	1	52.90	1	53.60	52.90	0	14,504	0.00%
2018/04/30	8	53.85	0	0.00	53.50	8	14,691	0.05%
2018/04/27	20	53.40	4	53.40	53.50	16	14,774	0.11%
2018/04/25	4	52.30	0	0.00	52.20	4	14,567	0.03%
2018/04/23	6	52.30	1	52.60	52.50	5	14,523	0.03%
2018/04/20	3	52.37	2	52.80	52.50	1	14,625	0.01%
2018/04/17	1	51.80	1	51.70	51.60	0	14,773	0.00%
2018/04/16	15	52.67	0	0.00	52.50	15	15,033	0.10%
2018/04/13	35	53.03	20	52.70	52.80	15	15,106	0.10%
2018/04/12	30	53.30	0	0.00	53.30	30	15,314	0.20%
2018/04/11	10	53.15	0	0.00	53.30	10	15,513	0.06%
2018/04/10	30	53.00	7	53.20	53.00	23	15,594	0.15%
2018/04/09	0	0.00	3	52.60	53.00	-3	15,704	-0.02%
2018/03/31	0	0.00	3	52.27	52.50	-3	15,982	-0.02%
2018/03/30	3	51.90	4	52.33	51.90	-1	16,053	-0.01%
2018/03/29	2.2	51.99	0	0.00	51.80	2.2	16,036	0.01%
2018/03/28	13	52.32	0	0.00	52.50	13	15,956	0.08%
2018/03/27	0	0.00	4	53.15	53.30	-4	16,044	-0.02%
2018/03/26	4	52.30	6	52.40	52.80	-2	16,064	-0.01%
2018/03/23	9	52.46	2	52.90	52.20	7	16,204	0.04%
2018/03/22	2	53.30	2	53.80	53.40	0	16,228	0.00%
2018/03/21	2	53.30	3	53.60	53.40	-1	16,072	-0.01%
2018/03/20	2	53.20	10	53.40	53.20	-8	16,284	-0.05%
2018/03/19	0	0.00	0.5	53.40	53.60	-0.5	16,471	0.00%
2018/03/12	10	54.40	4	53.60	54.50	6	16,673	0.04%
2018/03/09	2	52.20	1	52.30	52.00	1	16,714	0.01%
2018/03/08	11.1	52.50	0	0.00	52.40	11.1	17,459	0.06%
2018/03/05	1	52.90	3	53.23	52.60	-2	19,210	-0.01%
2018/03/02	3	53.13	1	53.40	53.30	2	19,274	0.01%
2018/03/01	2	53.60	2.2	53.99	53.90	-0.2	19,367	0.00%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	2	54.35	3	54.80	54.30	-1	19,415	-0.01%
2018/02/23	3	54.33	0	0.00	54.70	3	19,762	0.02%
2018/02/22	1	53.30	1	53.80	54.20	0	20,668	0.00%
2018/02/12	25	53.17	6	53.30	53.00	19	22,058	0.09%
2018/02/09	14	52.68	1	52.70	52.80	13	21,999	0.06%
2018/02/07	0	0.00	5	52.48	52.70	-5	21,929	-0.02%
2018/02/06	16	50.80	3	51.43	50.80	13	21,788	0.06%
2018/02/05	5	53.90	8	53.88	54.10	-3	21,376	-0.01%
2018/02/02	2	54.60	0	0.00	54.70	2	21,222	0.01%
2018/01/30	6	54.50	0	0.00	54.40	6	21,082	0.03%
2018/01/29	12	54.80	2	54.90	55.20	10	21,006	0.05%
2018/01/26	2	55.10	0	0.00	54.70	2	20,866	0.01%
2018/01/25	2	55.70	0	0.00	55.60	2	20,658	0.01%
2018/01/24	1	55.10	1	55.70	55.70	0	20,570	0.00%
2018/01/22	0	0.00	3	55.67	55.60	-3	20,628	-0.01%
2018/01/19	0	0.00	1	56.10	56.00	-1	20,908	0.00%
2018/01/17	1	55.90	0	0.00	56.30	1	20,787	0.00%
2018/01/16	6	56.52	0	0.00	56.60	6	20,659	0.03%
2018/01/15	0	0.00	25	56.48	56.50	-25	20,518	-0.12%
2018/01/11	4	55.20	0	0.00	55.40	4	20,202	0.02%
2018/01/10	0	0.00	75	56.42	55.60	-75	20,285	-0.37%
2018/01/09	0	0.00	21.2	55.32	55.80	-21.2	20,010	-0.11%
2018/01/08	0	0.00	2	55.45	55.70	-2	20,036	-0.01%
2018/01/05	6	55.60	6	55.40	55.70	0	19,793	0.00%
2018/01/04	0	0.00	2	55.35	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	12	55.07	55.20	-12	19,635	-0.06%
2018/01/02	0	0.00	8	53.98	54.20	-8	19,235	-0.04%