富邦金 (2881)-日盛-宜蘭券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.9
漲跌
▼0.1
漲幅
-0.14%
成交量
13,899張
產業
上市金融類股
2545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

富邦金 (2881)籌碼相關－日盛-宜蘭券商分點個股進出

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

日盛-宜蘭券商分點個股進出
日盛-宜蘭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
2023/04/07	1	56.90	0	0.00	56.90	1	12,277	0.01%
2023/03/28	0	0.00	2	56.60	56.50	-2	12,543	-0.02%
2023/03/27	21.6	56.01	0	0.00	56.30	21.6	12,707	0.17%
2023/03/23	2	56.50	0	0.00	56.50	2	13,077	0.02%
2023/03/22	1.3	56.17	1.3	56.17	56.20	0	13,097	0.00%
2023/03/21	1	55.40	0	0.00	55.30	1	13,028	0.01%
2023/03/20	4.2	55.08	0	0.00	55.00	4.2	13,252	0.03%
2023/03/17	2	55.70	0	0.00	55.50	2	13,148	0.02%
2023/03/16	2.2	55.28	0	0.00	55.10	2.2	13,023	0.02%
2023/03/15	2	57.00	0	0.00	56.50	2	12,799	0.02%
2023/03/14	1.5	56.85	1	56.70	56.70	0.5	12,817	0.00%
2023/03/13	1	57.50	0	0.00	57.70	1	12,695	0.01%
2023/03/10	6.5	58.59	0	0.00	58.30	6.5	12,600	0.05%
2023/03/09	0	0.00	0.1	59.80	59.40	-0.1	12,587	0.00%
2023/03/08	2	59.70	2	59.90	60.00	0	13,017	0.00%
2023/03/06	3.4	59.71	4	60.03	60.00	-0.6	13,412	0.00%
2023/03/03	2	59.60	0	0.00	59.50	2	13,565	0.01%
2023/03/02	0	0.00	1.1	59.10	59.40	-1.1	13,702	-0.01%
2023/02/24	1	59.50	4	59.75	60.00	-3	13,752	-0.02%
2023/02/23	4	59.83	0	0.00	59.80	4	13,705	0.03%
2023/02/21	3	60.30	0.3	60.50	60.20	2.8	13,571	0.02%
2023/02/20	1	60.00	2.1	60.50	60.70	-1.1	13,746	-0.01%
2023/02/17	2.2	60.09	2	60.20	60.30	0.2	13,818	0.00%
2023/02/16	0.1	59.70	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	10	59.50	1	60.20	59.50	9	14,446	0.06%
2023/02/13	0	0.00	10.1	59.50	59.50	-10.1	14,449	-0.07%
2023/02/10	4.1	58.80	0	0.00	58.90	4.1	14,442	0.03%
2023/02/09	0	0.00	10	59.10	59.10	-10	14,470	-0.07%
2023/02/08	3.6	59.16	0	0.00	59.20	3.6	14,506	0.02%
2023/02/06	0	0.00	1	59.70	59.40	-1	14,380	-0.01%
2023/02/03	1.1	59.84	0	0.00	59.80	1.1	14,258	0.01%
2023/02/02	4	60.00	3	60.40	60.50	1	14,283	0.01%
2023/01/31	1	60.60	0	0.00	60.20	1	14,018	0.01%
2023/01/30	0	0.00	10.3	61.19	61.00	-10.3	13,815	-0.07%
2023/01/17	10	59.90	4	59.85	59.80	6	13,454	0.04%
2023/01/16	0	0.00	2.3	59.39	59.40	-2.3	13,298	-0.02%
2023/01/09	2	59.30	0.1	59.00	59.60	1.9	13,546	0.01%
2023/01/06	0.1	58.30	21	58.15	58.50	-20.9	13,433	-0.16%
2023/01/04	0	0.00	10	57.00	57.20	-10	13,576	-0.07%
2023/01/03	1.9	55.90	1	56.30	56.40	0.9	13,773	0.01%
2022/12/30	0.3	56.40	0	0.00	56.30	0.3	13,759	0.00%
2022/12/29	10	56.00	1	56.40	56.00	9	13,846	0.06%
2022/12/28	0	0.00	11	56.70	56.70	-11	13,972	-0.08%
2022/12/20	1.5	55.73	1	55.40	56.20	0.5	15,379	0.00%
2022/12/19	0.4	56.60	0	0.00	56.60	0.4	15,446	0.00%
2022/12/16	1	56.50	0	0.00	56.10	1	15,360	0.01%
2022/12/15	0	0.00	10	56.90	57.30	-10	15,307	-0.07%
2022/12/14	0	0.00	2	58.10	57.50	-2	15,496	-0.01%
2022/12/12	14	55.49	3	56.67	57.50	11	15,523	0.07%
2022/12/08	0	0.00	1	57.40	57.00	-1	15,543	-0.01%
2022/12/07	0	0.00	0.4	58.40	58.20	-0.4	15,569	0.00%
2022/12/06	10.3	58.50	1	58.60	58.40	9.3	15,598	0.06%
2022/12/05	0.9	59.90	0.1	60.00	59.20	0.8	15,665	0.00%
2022/12/02	0.5	60.10	20	60.30	60.10	-19.6	15,697	-0.12%
2022/12/01	1	60.30	0	0.00	60.40	1	15,818	0.01%
2022/11/30	2	60.40	1	60.70	60.80	1	15,651	0.01%
2022/11/29	22	58.86	1.1	58.74	59.60	20.9	15,187	0.14%
2022/11/28	2	57.55	1.5	57.56	57.90	0.5	14,933	0.00%
2022/11/25	0	0.00	2	57.60	57.90	-2	14,874	-0.01%
2022/11/24	1	57.70	0	57.50	57.70	1	14,815	0.01%
2022/11/23	0	0.00	2	57.10	57.10	-2	14,784	-0.01%
2022/11/17	1	55.49	0	0.00	55.50	1	14,939	0.01%
2022/11/16	0	56.00	0	0.00	55.50	0	15,000	0.00%
2022/11/15	0.7	56.20	0.6	56.00	56.40	0.1	14,972	0.00%
2022/11/14	0.1	56.00	7.9	55.92	56.30	-7.8	14,896	-0.05%
2022/11/11	0	0.00	1.1	54.35	55.50	-1.1	14,748	-0.01%
2022/11/09	1	53.80	1	53.80	53.70	0	14,324	0.00%
2022/11/08	0	0.00	0.1	53.00	53.20	-0.1	14,272	0.00%
2022/11/04	0.1	51.50	0	0.00	51.50	0.1	14,616	0.00%
2022/10/31	1	51.20	0	0.00	51.00	1	15,003	0.01%
2022/10/25	0.4	49.63	0	0.00	49.95	0.4	15,349	0.00%
2022/10/24	0.2	50.00	0	0.00	49.80	0.2	15,418	0.00%
2022/10/21	1	49.55	0	0.00	49.65	1	15,610	0.01%
2022/10/17	8	47.90	8	48.64	48.70	0	16,711	0.00%
2022/10/14	1	48.45	0	0.00	48.45	1	16,847	0.01%
2022/10/13	0.2	48.40	0	0.00	48.15	0.2	17,060	0.00%
2022/10/12	0.4	49.85	0	0.00	49.60	0.4	17,138	0.00%
2022/10/11	0.1	49.90	2	49.85	49.50	-1.9	17,391	-0.01%
2022/10/04	0.2	49.45	0	0.00	49.45	0.2	18,198	0.00%
2022/10/03	1.2	49.20	0	0.00	48.90	1.2	18,097	0.01%
2022/09/30	1.5	49.53	0	0.00	49.90	1.5	18,121	0.01%
2022/09/29	1.5	50.16	0	0.00	50.30	1.5	17,935	0.01%
2022/09/28	1.3	51.02	0	0.00	50.10	1.3	17,904	0.01%
2022/09/27	3.2	52.32	0	0.00	51.90	3.2	17,867	0.02%
2022/09/26	7.5	52.65	0	0.00	52.90	7.5	17,813	0.04%
2022/09/22	5	53.30	5	54.40	54.40	0	18,087	0.00%
2022/09/21	0.1	57.10	0	0.00	56.50	0.1	17,955	0.00%
2022/09/16	1	56.60	0	0.00	56.50	1	17,869	0.01%
2022/09/14	2	56.70	0	0.00	56.70	2	17,795	0.01%
2022/09/13	2	57.80	1	57.80	57.70	1	17,951	0.01%
2022/09/12	0	0.00	2	57.00	57.30	-2	18,122	-0.01%
2022/09/08	0.7	56.60	0	0.00	56.50	0.7	18,203	0.00%
2022/09/05	0.2	56.70	0	0.00	56.60	0.2	18,410	0.00%
2022/09/01	0.1	57.00	0	0.00	57.10	0.1	18,831	0.00%
2022/08/30	5.1	57.40	0	0.00	57.30	5.1	18,747	0.03%
2022/08/26	0	0.00	1	58.50	58.50	-1	18,938	-0.01%
2022/08/24	1	58.20	0	0.00	58.30	1	19,096	0.01%
2022/08/23	1	58.30	5	58.20	58.20	-4	20,315	-0.02%
2022/08/22	0.2	59.10	1	58.90	58.80	-0.8	20,608	0.00%
2022/08/18	2	59.85	0	0.00	60.00	2	21,181	0.01%
2022/08/17	0.1	60.30	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	1	60.20	0	0.00	60.00	1	21,915	0.00%
2022/08/11	0	0.00	1	60.00	59.90	-1	22,914	0.00%
2022/08/09	0	0.00	1	58.10	57.90	-1	23,536	0.00%
2022/08/08	0	0.00	2	58.00	58.10	-2	24,189	-0.01%
2022/08/05	2	56.50	2	56.10	57.00	0	24,727	0.00%
2022/08/03	4	55.90	0	0.00	56.60	4	25,415	0.02%
2022/07/28	1	56.00	1	56.00	56.30	0	27,378	0.00%
2022/07/27	23.4	55.20	0	0.00	55.30	23.4	27,223	0.09%
2022/07/26	0.2	59.20	24	59.20	59.20	-23.8	26,627	-0.09%
2022/07/25	13	59.08	1	59.00	59.20	12	26,269	0.05%
2022/07/21	2	57.65	6.4	57.42	58.40	-4.4	26,216	-0.02%
2022/07/20	11	58.18	0	0.00	58.10	11	26,099	0.04%
2022/07/18	0	0.00	1	58.40	59.60	-1	25,942	0.00%
2022/07/15	1.1	57.50	1	57.50	57.30	0.1	25,728	0.00%
2022/07/13	0.5	58.70	0	0.00	58.70	0.5	25,488	0.00%
2022/07/12	0.1	56.30	0	0.00	55.80	0.1	25,377	0.00%
2022/07/05	0.1	59.30	2	59.10	60.30	-1.9	24,783	-0.01%
2022/07/01	4.5	58.34	0	0.00	58.30	4.5	24,789	0.02%
2022/06/30	12.3	59.87	0	0.00	59.80	12.3	24,569	0.05%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/27	0	0.00	1	62.70	61.90	-1	24,701	0.00%
2022/06/22	1	62.00	9	62.70	61.70	-8	24,595	-0.03%
2022/06/21	0	0.00	2.1	61.47	63.20	-2.1	24,682	-0.01%
2022/06/20	10.2	60.90	0	0.00	60.20	10.2	24,679	0.04%
2022/06/17	2.1	60.96	1	61.20	60.80	1.1	24,543	0.00%
2022/06/16	0	0.00	1	62.60	61.90	-1	24,428	0.00%
2022/06/15	0	0.00	1	62.20	61.80	-1	24,586	0.00%
2022/06/14	1	62.00	0	0.00	62.00	1	24,679	0.00%
2022/06/13	1	61.80	0	0.00	61.80	1	24,582	0.00%
2022/06/10	1	63.10	1	62.70	62.90	0	24,422	0.00%
2022/06/09	1	63.20	1	63.10	63.40	0	24,384	0.00%
2022/06/06	0	0.00	1	63.30	64.00	-1	24,544	0.00%
2022/06/02	2.1	63.86	2	63.40	63.70	0.1	25,130	0.00%
2022/06/01	0	0.00	2	63.60	63.60	-2	25,783	-0.01%
2022/05/31	3	63.67	10	63.63	64.10	-7	25,952	-0.03%
2022/05/30	4	62.65	5	62.90	63.20	-1	24,693	0.00%
2022/05/27	2	61.20	2	60.95	61.30	0	24,505	0.00%
2022/05/26	6.2	60.05	2	59.80	59.70	4.2	24,455	0.02%
2022/05/25	3	59.27	5	59.40	59.50	-2	24,745	-0.01%
2022/05/24	4.1	60.30	0	0.00	60.10	4.1	24,729	0.02%
2022/05/23	8.5	60.76	0	0.00	60.50	8.5	24,463	0.03%
2022/05/20	2	61.85	1	62.00	61.80	1	24,138	0.00%
2022/05/19	6	61.78	0	0.00	61.60	6	23,987	0.03%
2022/05/18	2.4	62.81	1	62.80	63.70	1.4	23,626	0.01%
2022/05/17	0.2	62.00	0	0.00	61.60	0.2	23,407	0.00%
2022/05/16	0.1	62.00	9	62.03	62.40	-8.9	23,070	-0.04%
2022/05/13	6.1	63.30	6	62.97	63.50	0.1	22,557	0.00%
2022/05/12	2	64.80	1	63.60	63.30	1	22,023	0.00%
2022/05/11	5	66.04	0	0.00	66.20	5	21,432	0.02%
2022/05/10	6	66.83	0	0.00	67.10	6	21,167	0.03%
2022/05/09	4.2	68.47	2.3	68.19	67.80	2	20,607	0.01%
2022/05/06	18	70.92	3	71.20	71.30	15	20,087	0.07%
2022/05/05	0	0.00	1	75.40	74.50	-1	19,489	-0.01%
2022/05/03	3	73.73	0	0.00	73.70	3	19,964	0.02%
2022/04/28	0	0.00	1.2	73.01	73.40	-1.2	20,493	-0.01%
2022/04/27	1	73.50	2	73.70	73.20	-1	20,536	0.00%
2022/04/26	0.2	74.80	0	0.00	75.10	0.2	20,477	0.00%
2022/04/25	1	74.00	0	0.00	74.80	1	20,531	0.00%
2022/04/22	1	73.80	0	0.00	75.90	1	20,641	0.00%
2022/04/19	1	73.60	0	0.00	73.50	1	22,024	0.00%
2022/04/18	4	73.85	0	0.00	73.90	4	23,113	0.02%
2022/04/14	5	75.80	1	76.70	75.60	4	23,233	0.02%
2022/04/13	0	0.00	5	76.10	76.40	-5	23,341	-0.02%
2022/04/12	2	75.90	0	0.00	75.80	2	23,389	0.01%
2022/04/11	1	76.30	0	0.00	76.50	1	23,312	0.00%
2022/04/08	1	76.00	0	0.00	76.30	1	23,313	0.00%
2022/04/07	0	0.00	13.1	76.60	76.00	-13.1	23,325	-0.06%
2022/04/06	5	76.40	0	0.00	77.50	5	23,191	0.02%
2022/04/01	0	0.00	1	77.10	77.10	-1	23,165	0.00%
2022/03/31	4.1	76.33	0	0.00	76.50	4.1	22,973	0.02%
2022/03/30	1	76.00	4.7	75.71	76.10	-3.7	22,906	-0.02%
2022/03/29	2.4	75.28	0	0.00	75.20	2.4	22,733	0.01%
2022/03/28	2	74.85	0	0.00	75.10	2	22,732	0.01%
2022/03/25	0	0.00	1	75.10	75.00	-1	22,702	0.00%
2022/03/24	1.9	74.97	0	0.00	75.50	1.9	22,799	0.01%
2022/03/23	0	0.00	2	75.75	75.90	-2	24,044	-0.01%
2022/03/21	1	74.30	0	0.00	74.30	1	23,744	0.00%
2022/03/18	6	74.88	0	0.00	74.30	6	23,722	0.03%
2022/03/17	0	0.00	2	74.30	74.80	-2	23,610	-0.01%
2022/03/15	3	72.23	0.5	72.50	72.70	2.5	23,502	0.01%
2022/03/09	1	71.90	1	71.70	71.70	0	23,650	0.00%
2022/03/08	10	70.41	0	0.00	70.60	10	23,509	0.04%
2022/03/07	10	72.16	21	73.15	71.70	-11	22,942	-0.05%
2022/03/04	3.5	74.67	2.1	74.71	74.40	1.4	22,811	0.01%
2022/03/03	0	0.00	2	75.70	75.60	-2	22,695	-0.01%
2022/03/02	0	0.00	1	75.60	75.60	-1	23,078	0.00%
2022/02/25	6	74.95	2	74.80	75.10	4	22,848	0.02%
2022/02/23	0	0.00	1	76.70	76.50	-1	22,153	0.00%
2022/02/22	2	76.40	1	76.60	76.50	1	22,435	0.00%
2022/02/21	20	77.40	0	0.00	77.60	20	22,575	0.09%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	0	0.00	50	78.19	78.20	-50	23,247	-0.22%
2022/02/15	1	77.40	2	77.00	76.60	-1	23,115	0.00%
2022/02/14	2	76.10	0	0.00	76.10	2	23,054	0.01%
2022/02/11	1	77.20	0	0.00	77.30	1	23,073	0.00%
2022/02/10	1.1	77.18	5	76.96	77.40	-3.9	23,110	-0.02%
2022/02/09	0	0.00	6	76.80	77.10	-6	23,163	-0.03%
2022/02/08	0	0.00	10	77.00	76.80	-10	23,129	-0.04%
2022/02/07	3	76.77	4	76.48	77.10	-1	23,051	0.00%
2022/01/26	0	0.00	1	75.60	75.60	-1	22,821	0.00%
2022/01/25	9	75.27	0	0.00	75.50	9	23,018	0.04%
2022/01/24	1	75.60	1	75.70	76.50	0	22,773	0.00%
2022/01/21	9	76.86	1	76.80	76.70	8	23,084	0.03%
2022/01/20	3.9	78.37	57.4	78.63	78.30	-53.5	22,715	-0.24%
2022/01/19	2	78.80	0	0.00	78.80	2	22,644	0.01%
2022/01/18	1	79.60	1	79.50	79.40	0	22,617	0.00%
2022/01/17	0	0.00	102	79.15	78.90	-102	22,492	-0.45%	大賣/鉅額交易
2022/01/14	1	80.90	0	0.00	80.40	1	22,259	0.00%
2022/01/13	14	81.25	15	81.16	81.60	-1	21,985	0.00%
2022/01/12	0	0.00	2	79.35	80.00	-2	21,365	-0.01%
2022/01/11	8.6	79.38	2	78.00	79.90	6.6	20,931	0.03%
2022/01/07	101	76.50	5	76.02	75.70	96	19,874	0.48%	大買/
2022/01/06	2	75.60	104.2	75.40	75.90	-102.2	19,670	-0.52%	大賣/鉅額交易
2022/01/05	1.1	75.34	1	75.50	75.70	0.1	19,602	0.00%
2022/01/03	1	76.00	1	75.30	75.30	0	19,625	0.00%
2021/12/30	0	0.00	2	76.55	76.30	-2	19,745	-0.01%
2021/12/29	1	76.30	2	76.50	76.60	-1	19,899	-0.01%
2021/12/28	30	75.30	1	75.70	75.90	29	19,971	0.15%
2021/12/27	4	75.40	4	75.38	75.20	0	20,035	0.00%
2021/12/24	32	75.40	11	75.37	75.20	21	20,450	0.10%
2021/12/23	105	74.80	0	0.00	74.80	105	20,499	0.51%	大買/鉅額交易
2021/12/21	0	0.00	3	74.93	74.80	-3	20,663	-0.01%
2021/12/20	3.5	74.21	0	0.00	74.10	3.5	20,665	0.02%
2021/12/17	2	74.55	0	0.00	74.30	2	20,632	0.01%
2021/12/15	0.1	74.90	0	0.00	74.60	0.1	19,813	0.00%
2021/12/14	4	74.80	0	0.00	74.90	4	20,293	0.02%
2021/12/13	40.4	76.40	1	76.60	75.70	39.4	20,323	0.19%
2021/12/09	2.9	75.96	0	0.00	76.00	2.9	20,596	0.01%
2021/12/08	1.1	75.21	106	75.10	76.00	-105	21,110	-0.50%	大賣/鉅額交易
2021/12/07	1	75.20	0	0.00	75.30	1	20,922	0.00%
2021/12/06	1	74.10	0	0.00	74.10	1	20,895	0.00%
2021/12/03	0.4	74.20	0	0.00	73.90	0.4	21,114	0.00%
2021/12/01	0.1	73.70	7	74.30	74.10	-7	21,743	-0.03%
2021/11/30	0.1	73.80	0	0.00	73.10	0.1	22,098	0.00%
2021/11/29	1	73.50	0	0.00	73.50	1	21,815	0.00%
2021/11/26	2	74.80	1	74.70	74.20	1	21,766	0.00%
2021/11/25	63	74.40	0.5	74.50	74.30	62.5	21,798	0.29%
2021/11/24	8	74.70	1.1	74.51	74.40	6.9	22,013	0.03%
2021/11/23	36	74.51	0	0.00	74.30	36	22,200	0.16%
2021/11/22	20	74.45	0.2	74.70	74.40	19.8	22,115	0.09%
2021/11/19	2	75.15	104	75.50	74.80	-102	22,104	-0.46%	大賣/鉅額交易
2021/11/18	37	76.81	36	76.40	76.40	1	22,093	0.00%
2021/11/17	47	74.34	4	75.03	76.10	43	22,097	0.19%
2021/11/16	11	73.75	1	74.00	74.00	10	21,727	0.05%
2021/11/15	60.2	74.19	3	74.27	74.00	57.2	21,793	0.26%
2021/11/12	0.4	73.30	13	73.39	73.30	-12.6	21,758	-0.06%
2021/11/11	0.3	73.12	0	0.00	73.00	0.3	21,928	0.00%
2021/11/10	0.2	73.10	1	73.30	73.00	-0.8	22,005	0.00%
2021/11/09	0	73.40	0	0.00	73.10	0	21,976	0.00%
2021/11/08	0.1	73.40	2	73.35	73.60	-1.9	22,005	-0.01%
2021/11/05	0	72.30	1	72.30	72.50	-1	22,472	0.00%
2021/11/04	5	72.86	0	0.00	72.50	5	22,426	0.02%
2021/11/03	0	0.00	4	72.43	72.70	-4	22,518	-0.02%
2021/11/02	1	72.30	7.3	72.70	72.60	-6.3	22,465	-0.03%
2021/11/01	0	0.00	7	73.16	73.10	-7	22,134	-0.03%
2021/10/29	1.1	73.59	11.4	73.53	73.60	-10.3	21,917	-0.05%
2021/10/27	0	0.00	1	75.00	75.00	-1	21,533	0.00%
2021/10/26	2.1	75.30	0.6	75.50	75.50	1.5	21,825	0.01%
2021/10/22	2	74.15	1	74.10	74.10	1	22,412	0.00%
2021/10/19	1	75.10	0	0.00	74.80	1	24,513	0.00%
2021/10/18	10	75.50	0	0.00	75.10	10	25,018	0.04%
2021/10/13	1	74.30	0	0.00	74.50	1	26,599	0.00%
2021/10/12	0	74.60	0	0.00	74.80	0	27,409	0.00%
2021/10/07	24	76.18	23	75.90	75.50	1	28,192	0.00%
2021/10/06	4.1	74.49	1	75.00	74.70	3.1	28,474	0.01%
2021/10/05	1	73.50	0	0.00	73.80	1	29,237	0.00%
2021/10/04	1.2	75.62	1	75.40	74.40	0.2	29,236	0.00%
2021/10/01	27	75.18	5	76.42	75.40	22	29,267	0.08%
2021/09/30	2	76.70	0.2	77.00	76.70	1.8	28,911	0.01%
2021/09/29	1	76.90	2	76.80	76.70	-1	28,935	0.00%
2021/09/28	11	77.49	0	0.00	77.50	11	28,835	0.04%
2021/09/24	2.2	77.34	1	77.90	77.50	1.2	28,910	0.00%
2021/09/23	0	0.00	1	78.00	77.40	-1	29,021	0.00%
2021/09/22	11.2	76.49	0	0.00	77.10	11.2	29,044	0.04%
2021/09/17	0.7	79.64	0	0.00	78.80	0.7	28,590	0.00%
2021/09/16	1	80.50	0	0.00	80.70	1	28,189	0.00%
2021/09/14	0	0.00	1	82.20	80.80	-1	27,943	0.00%
2021/09/13	82.1	81.51	78.1	81.78	81.40	4.1	27,843	0.01%
2021/09/10	1	77.60	0	0.00	77.60	1	27,755	0.00%
2021/09/09	0.2	77.10	0	0.00	77.40	0.2	28,035	0.00%
2021/09/08	42	77.80	0	0.00	77.40	42	27,917	0.15%
2021/09/07	1.1	78.20	5	78.00	78.10	-3.9	27,716	-0.01%
2021/09/06	6.5	77.93	11	77.80	77.20	-4.5	27,656	-0.02%
2021/09/02	12	83.48	11.5	83.67	82.70	0.5	26,702	0.00%
2021/09/01	11	84.75	1.3	85.20	84.20	9.8	26,371	0.04%
2021/08/31	0	0.00	1	84.00	85.00	-1	26,181	0.00%
2021/08/27	7	81.53	3	82.73	83.50	4	25,694	0.02%
2021/08/26	2.1	80.44	0	0.00	81.30	2.1	25,664	0.01%
2021/08/25	6	80.50	10	80.20	80.80	-4	25,798	-0.02%
2021/08/24	0.1	79.80	1	80.20	80.40	-0.9	25,725	0.00%
2021/08/23	0	78.30	6	78.85	79.00	-6	25,584	-0.02%
2021/08/19	0	0.00	1	77.10	77.00	-1	26,040	0.00%
2021/08/18	0	0.00	0.2	77.40	78.00	-0.2	25,902	0.00%
2021/08/17	1	77.90	7.2	77.81	78.20	-6.2	26,016	-0.02%
2021/08/16	1	76.50	0.5	76.98	76.50	0.6	25,957	0.00%
2021/08/13	1	78.00	0	0.00	78.10	1	26,571	0.00%
2021/08/12	4	78.43	0	0.00	78.80	4	26,794	0.01%
2021/08/11	113.2	78.84	122.3	78.87	79.20	-9.2	27,129	-0.03%	大買/大賣/
2021/08/10	0	76.10	0	0.00	76.00	0	27,455	0.00%
2021/08/09	15.1	75.42	0	0.00	76.10	15.1	28,302	0.05%
2021/08/06	0.4	75.95	0	0.00	76.00	0.4	28,733	0.00%
2021/08/05	0.4	76.23	0	0.00	76.30	0.4	29,698	0.00%
2021/08/03	0.3	76.49	0	0.00	76.40	0.3	33,264	0.00%
2021/08/02	0.1	75.20	0	0.00	76.50	0.1	34,382	0.00%
2021/07/30	0.1	75.25	0	0.00	75.00	0.1	34,549	0.00%
2021/07/29	1.2	76.72	0	0.00	75.80	1.2	34,671	0.00%
2021/07/28	11.9	76.12	9	75.04	75.60	2.9	35,189	0.01%
2021/07/27	1.2	77.05	3	77.63	76.40	-1.9	35,754	-0.01%
2021/07/26	19	79.74	1	81.70	78.50	18	36,651	0.05%
2021/07/23	2	84.60	8.1	84.42	85.00	-6.1	35,783	-0.02%
2021/07/22	0.1	83.20	0	0.00	84.10	0.1	35,413	0.00%
2021/07/21	0	0.00	3	81.90	81.80	-3	35,067	-0.01%
2021/07/20	1	81.60	6	81.87	81.50	-5	35,157	-0.01%
2021/07/19	4	83.68	29.5	82.76	83.00	-25.5	34,832	-0.07%
2021/07/16	4	81.55	3	80.17	82.90	1	34,503	0.00%
2021/07/15	6	79.33	0	0.00	79.50	6	33,951	0.02%
2021/07/14	4	77.95	5	77.74	78.10	-1	33,901	0.00%
2021/07/13	3	76.40	3	76.83	76.20	0	33,916	0.00%
2021/07/12	1	76.10	2.6	78.65	76.10	-1.6	33,786	0.00%
2021/07/09	3	74.07	2	74.10	74.20	1	33,694	0.00%
2021/07/08	0	0.00	4	74.85	74.80	-4	33,692	-0.01%
2021/07/07	0	0.00	2.1	74.00	74.00	-2.1	33,896	-0.01%
2021/07/05	0	0.00	20	73.68	73.90	-20	34,315	-0.06%
2021/07/02	0	0.00	0.5	73.30	72.90	-0.5	34,431	0.00%
2021/07/01	10	73.50	1.5	73.90	73.40	8.5	34,570	0.02%
2021/06/30	1	73.80	0	73.80	73.90	1	34,764	0.00%
2021/06/29	1	72.50	0	0.00	72.60	1	35,045	0.00%
2021/06/28	3	73.20	3	73.20	73.20	0	35,424	0.00%
2021/06/24	0	0.00	1	71.70	71.90	-1	35,812	0.00%
2021/06/23	0	0.00	2	71.70	71.80	-2	36,140	-0.01%
2021/06/22	5	70.56	0	0.00	70.70	5	36,335	0.01%
2021/06/21	30	70.27	3	70.20	70.00	27	36,352	0.07%
2021/06/18	6.1	71.59	0	0.00	71.30	6.1	36,089	0.02%
2021/06/17	1	72.30	2	72.10	72.30	-1	35,879	0.00%
2021/06/16	1	72.70	0	0.00	72.60	1	36,428	0.00%
2021/06/15	1	73.10	7	73.00	73.00	-6	36,476	-0.02%
2021/06/11	3	74.03	0	0.00	73.80	3	36,693	0.01%
2021/06/09	1	73.30	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0	0.00	2	73.50	73.70	-2	37,549	-0.01%
2021/06/07	0.1	72.70	6	72.40	73.20	-5.9	38,854	-0.02%
2021/06/04	1	72.50	0	0.00	72.90	1	39,203	0.00%
2021/06/03	5	73.72	36	73.55	73.60	-31	39,914	-0.08%
2021/06/02	35	74.48	17	74.40	74.50	18	40,087	0.04%
2021/06/01	2	72.60	0	0.00	73.00	2	39,920	0.01%
2021/05/31	1	72.50	0	0.00	72.30	1	40,115	0.00%
2021/05/28	4	72.00	1	72.00	72.00	3	40,194	0.01%
2021/05/27	4	70.58	1.8	71.06	71.60	2.2	40,267	0.01%
2021/05/26	1	71.40	0	0.00	71.60	1	40,456	0.00%
2021/05/25	0	0.00	2	71.90	71.90	-2	41,177	0.00%
2021/05/24	2	71.45	7	71.56	72.00	-5	41,309	-0.01%
2021/05/21	45	74.40	61	72.53	72.00	-16	41,400	-0.04%
2021/05/19	22	70.72	0.5	71.20	70.60	21.5	40,702	0.05%
2021/05/18	71	70.55	74.2	69.99	71.40	-3.2	40,660	-0.01%
2021/05/17	13	66.18	11	65.82	65.60	2	40,601	0.00%
2021/05/14	40	69.98	18	69.30	69.60	22	39,774	0.06%
2021/05/13	5	69.22	7	69.43	68.60	-2	39,246	-0.01%
2021/05/12	92.3	68.89	86	68.71	70.00	6.3	38,421	0.02%
2021/05/11	19	75.90	46	75.17	74.80	-27	36,694	-0.07%
2021/05/10	207	71.89	24.1	75.78	76.60	182.9	35,260	0.52%	大買/鉅額交易
2021/05/06	1	69.40	0	69.60	69.60	1	34,193	0.00%
2021/05/05	26	67.46	16	69.31	69.50	10	33,736	0.03%
2021/05/04	19.1	67.07	3	68.30	67.40	16.1	33,156	0.05%
2021/05/03	24	70.17	30	70.04	68.80	-6	32,463	-0.02%
2021/04/29	1	64.20	1	64.40	64.20	0	31,048	0.00%
2021/04/28	1	65.60	0	0.00	65.10	1	30,854	0.00%
2021/04/26	5	63.90	1	63.00	64.10	4	30,536	0.01%
2021/04/22	1	61.80	22	61.27	61.10	-21	30,326	-0.07%
2021/04/21	4	61.08	0	0.00	61.40	4	30,017	0.01%
2021/04/19	0	0.00	12.5	61.03	61.80	-12.5	30,178	-0.04%
2021/04/16	0.5	59.60	10	59.54	60.00	-9.5	30,110	-0.03%
2021/04/15	4	58.45	6.9	59.46	60.00	-2.9	30,284	-0.01%
2021/04/14	1	56.70	1	57.20	57.10	0	29,598	0.00%
2021/04/13	1.1	57.65	4	57.95	57.80	-2.9	29,559	-0.01%
2021/04/12	41	57.60	9	57.86	58.00	32	29,197	0.11%
2021/04/09	1	56.40	6	56.55	56.40	-5	28,971	-0.02%
2021/04/08	8	57.03	1	56.90	56.90	7	28,985	0.02%
2021/04/07	0	0.00	2	57.20	57.50	-2	29,180	-0.01%
2021/04/06	1	57.40	4	58.10	57.30	-3	28,913	-0.01%
2021/04/01	2	58.00	44	57.60	57.80	-42	28,624	-0.15%
2021/03/31	1.1	57.57	20	57.12	56.80	-18.9	28,086	-0.07%
2021/03/30	16	56.62	12	56.36	56.80	4	27,757	0.01%
2021/03/26	4	55.55	10	55.42	55.50	-6	27,328	-0.02%
2021/03/25	5	55.18	132	54.90	55.30	-127	27,357	-0.46%	大賣/鉅額交易
2021/03/24	130	54.40	11	54.96	54.40	119	27,212	0.44%	大買/鉅額交易
2021/03/23	53	54.60	1	54.70	54.50	52	27,030	0.19%
2021/03/22	1	53.20	5	53.86	53.90	-4	26,920	-0.01%
2021/03/19	8	53.83	0	0.00	53.70	8	27,234	0.03%
2021/03/18	0	0.00	16	55.40	54.40	-16	26,995	-0.06%
2021/03/17	16	54.63	37	54.87	54.50	-21	27,457	-0.08%
2021/03/16	6	55.35	0	0.00	55.40	6	27,420	0.02%
2021/03/15	30	55.91	1	56.30	55.50	29	27,388	0.11%
2021/03/12	5	55.50	1	54.80	54.90	4	27,099	0.01%
2021/03/11	22	56.33	88	55.64	55.40	-66	26,922	-0.25%
2021/03/09	0	0.00	4	53.58	53.70	-4	25,454	-0.02%
2021/03/08	16	51.88	5.1	52.18	52.10	10.9	24,877	0.04%
2021/03/05	3	50.50	0	0.00	50.80	3	24,534	0.01%
2021/03/04	2	50.40	1	50.90	50.60	1	25,238	0.00%
2021/03/03	1	50.90	1	50.90	51.00	0	25,089	0.00%
2021/03/02	6	51.08	7	50.86	50.10	-1	24,982	0.00%
2021/02/26	6.8	50.65	0	0.00	49.90	6.8	24,694	0.03%
2021/02/25	0	0.00	11	51.18	51.70	-11	23,847	-0.05%
2021/02/24	8	49.98	4	50.15	50.00	4	23,128	0.02%
2021/02/23	5	49.48	2	49.08	49.75	3	22,937	0.01%
2021/02/22	0	0.00	15	49.80	48.95	-15	22,702	-0.07%
2021/02/19	2	49.25	4	49.01	49.10	-2	22,644	-0.01%
2021/02/18	0	0.00	10	49.56	49.20	-10	22,724	-0.04%
2021/02/17	3	48.93	2	49.00	48.90	1	22,516	0.00%
2021/02/05	0	0.00	2	47.20	46.90	-2	21,815	-0.01%
2021/02/04	2	47.23	3	47.30	47.10	-1	22,053	0.00%
2021/02/03	3	47.45	5	47.35	47.60	-2	22,835	-0.01%
2021/02/02	3	46.63	27	47.16	47.25	-24	22,979	-0.10%
2021/02/01	1	46.05	0	0.00	45.95	1	22,665	0.00%
2021/01/29	1	45.85	13	45.97	45.55	-12	22,644	-0.05%
2021/01/28	21	46.39	1	45.90	46.20	20	22,410	0.09%
2021/01/27	0	0.00	5	46.77	46.80	-5	22,191	-0.02%
2021/01/26	2	47.00	0	0.00	46.50	2	22,119	0.01%
2021/01/25	3	47.65	6	47.53	47.40	-3	21,928	-0.01%
2021/01/21	4	46.64	1	46.60	46.20	3	21,634	0.01%
2021/01/20	2	46.30	0	0.00	46.20	2	21,583	0.01%
2021/01/19	0	0.00	12	47.45	47.25	-12	21,378	-0.06%
2021/01/18	17	46.79	1	46.65	46.95	16	21,305	0.08%
2021/01/15	0	0.00	33	48.38	47.60	-33	21,046	-0.16%
2021/01/14	22	48.34	5	48.10	48.45	17	20,910	0.08%
2021/01/13	0	0.00	27	48.02	48.30	-27	20,703	-0.13%
2021/01/12	1	48.10	12	47.77	47.75	-11	20,349	-0.05%
2021/01/11	21	47.75	40	47.58	47.40	-19	19,832	-0.10%
2021/01/08	6	46.97	3	46.93	47.45	3	19,420	0.02%
2021/01/06	19	45.92	15.2	46.17	45.60	3.8	18,827	0.02%
2021/01/05	60	46.08	17	46.21	46.35	43	18,643	0.23%
2021/01/04	0	0.00	3	46.25	46.25	-3	18,599	-0.02%
2020/12/31	5	46.95	9	46.45	46.75	-4	18,506	-0.02%
2020/12/30	0	0.00	4	46.30	46.90	-4	18,315	-0.02%
2020/12/24	0	0.00	2	45.58	45.55	-2	18,141	-0.01%
2020/12/23	2	44.65	21	44.56	44.80	-19	17,948	-0.11%
2020/12/22	9	45.20	0	0.00	44.90	9	17,960	0.05%
2020/12/21	1	45.40	0	0.00	45.50	1	18,211	0.01%
2020/12/18	0	0.00	3	46.00	46.00	-3	18,064	-0.02%
2020/12/17	1	46.45	3	46.15	46.20	-2	17,979	-0.01%
2020/12/16	0	0.00	5	46.25	46.35	-5	18,050	-0.03%
2020/12/15	28	46.34	1	47.10	45.85	27	18,040	0.15%
2020/12/14	16	47.94	0	0.00	47.30	16	17,640	0.09%
2020/12/11	16	47.37	21	47.17	47.20	-5	17,326	-0.03%
2020/12/10	0	0.00	9	45.31	45.65	-9	16,697	-0.05%
2020/12/09	0	0.00	11	45.08	45.10	-11	16,532	-0.07%
2020/12/08	4	44.99	16	44.96	45.40	-12	16,584	-0.07%
2020/12/07	1	45.30	1	45.60	45.60	0	16,494	0.00%
2020/12/03	11	44.75	2	44.78	44.45	9	16,105	0.06%
2020/12/02	1	44.40	0	0.00	44.55	1	15,890	0.01%
2020/12/01	4	44.59	0	0.00	44.80	4	15,675	0.03%
2020/11/30	10	44.95	2	45.05	44.30	8	15,570	0.05%
2020/11/27	10	45.60	0	0.00	45.65	10	14,834	0.07%
2020/11/26	4	45.51	0	0.00	45.60	4	14,746	0.03%
2020/11/25	0	0.00	1	45.45	45.15	-1	14,672	-0.01%
2020/11/24	0	0.00	2	45.10	44.95	-2	14,637	-0.01%
2020/11/23	0	0.00	2	45.35	45.50	-2	14,581	-0.01%
2020/11/19	0	0.00	1	45.50	45.25	-1	14,975	-0.01%
2020/11/18	0	0.00	1	45.50	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	3	45.25	45.55	-3	14,877	-0.02%
2020/11/16	3	45.78	40	45.75	45.55	-37	14,813	-0.25%
2020/11/13	3	45.20	2	45.23	45.30	1	14,784	0.01%
2020/11/12	0	0.00	6	44.92	45.20	-6	14,647	-0.04%
2020/11/11	11	44.70	12	45.53	45.55	-1	14,376	-0.01%
2020/11/10	0	0.00	17	43.50	43.60	-17	13,554	-0.13%
2020/11/09	0	0.00	2	42.40	42.70	-2	13,328	-0.02%
2020/11/05	0	0.00	7	41.84	41.65	-7	13,504	-0.05%
2020/11/02	5	41.10	2	40.85	41.45	3	13,664	0.02%
2020/10/30	1	40.50	1	40.75	40.70	0	13,672	0.00%
2020/10/29	5	40.80	0	0.00	40.75	5	13,549	0.04%
2020/10/28	0	0.00	1	41.30	41.35	-1	13,517	-0.01%
2020/10/27	0	0.00	1	41.50	41.30	-1	13,626	-0.01%
2020/10/26	6	41.48	1	41.45	41.70	5	13,648	0.04%
2020/10/21	0	0.00	5	41.48	41.40	-5	13,621	-0.04%
2020/10/19	4	41.50	3	41.55	41.45	1	13,652	0.01%
2020/10/16	0	0.00	11	41.48	41.35	-11	13,717	-0.08%
2020/10/13	0	0.00	5.3	41.69	41.45	-5.3	13,582	-0.04%
2020/10/12	0	0.00	11	41.44	41.45	-11	13,601	-0.08%
2020/10/08	5	41.05	0	0.00	41.05	5	13,607	0.04%
2020/10/07	6	41.32	5	41.30	41.15	1	13,557	0.01%
2020/10/06	5	41.60	5	41.50	41.50	0	13,534	0.00%
2020/10/05	1	41.50	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/28	3	41.12	1	41.15	41.30	2	13,654	0.01%
2020/09/25	13	40.85	4	40.91	40.80	9	13,727	0.07%
2020/09/24	3	40.92	0	0.00	40.60	3	13,700	0.02%
2020/09/23	4	41.48	1	41.60	41.75	3	13,275	0.02%
2020/09/22	2	41.93	1	41.90	41.90	1	13,140	0.01%
2020/09/21	3	42.55	4	42.71	42.40	-1	13,295	-0.01%
2020/09/17	1	43.50	1	43.40	43.25	0	13,119	0.00%
2020/09/16	1	43.75	2	43.58	43.75	-1	13,096	-0.01%
2020/09/15	1	43.60	1	43.60	43.75	0	13,018	0.00%
2020/09/14	0	0.00	2	43.68	43.65	-2	13,087	-0.02%
2020/09/11	1	43.35	0	0.00	43.45	1	13,010	0.01%
2020/09/10	1	42.90	3	42.73	43.05	-2	12,965	-0.02%
2020/09/09	5	42.10	0	0.00	42.25	5	12,854	0.04%
2020/09/04	1	42.15	0	0.00	42.45	1	13,169	0.01%
2020/09/03	5	42.70	0	0.00	42.75	5	13,311	0.04%
2020/09/02	7	42.64	0	0.00	42.20	7	13,346	0.05%
2020/08/31	0	0.00	1	43.25	42.80	-1	13,272	-0.01%
2020/08/28	2	43.45	1	43.45	43.30	1	13,213	0.01%
2020/08/26	0	0.00	36	43.40	43.40	-36	13,235	-0.27%
2020/08/25	70	43.22	42	43.00	43.40	28	13,156	0.21%
2020/08/24	11	41.71	0	0.00	41.70	11	12,833	0.09%
2020/08/20	13	41.40	0	0.00	41.40	13	12,766	0.10%
2020/08/18	1	42.50	0	0.00	42.55	1	12,493	0.01%
2020/08/17	10	42.35	1	42.45	42.50	9	12,560	0.07%
2020/08/13	0	0.00	1	42.00	42.00	-1	12,658	-0.01%
2020/08/12	0	0.00	1	41.80	41.85	-1	12,773	-0.01%
2020/08/11	3	42.08	0	0.00	41.75	3	12,660	0.02%
2020/08/07	2	41.28	0	0.00	41.15	2	12,544	0.02%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/04	2	41.33	0	0.00	41.30	2	12,604	0.02%
2020/08/03	1	41.20	0	0.00	41.25	1	12,627	0.01%
2020/07/29	1	42.20	2	42.10	41.80	-1	12,418	-0.01%
2020/07/28	11	41.82	1	41.50	41.70	10	12,617	0.08%
2020/07/27	0	0.00	2	41.98	41.80	-2	12,746	-0.02%
2020/07/23	2	42.75	0	0.00	42.70	2	12,799	0.02%
2020/07/16	1	42.85	0	0.00	42.85	1	13,060	0.01%
2020/07/15	1	42.90	0	0.00	42.80	1	13,046	0.01%
2020/07/13	0	0.00	2	42.95	43.00	-2	13,365	-0.01%
2020/07/10	0	0.00	2	42.50	42.40	-2	13,490	-0.01%
2020/07/09	0	0.00	10	44.00	42.80	-10	13,702	-0.07%
2020/07/08	0	0.00	2	43.40	43.10	-2	13,617	-0.01%
2020/07/07	2	43.25	12	43.58	43.30	-10	13,722	-0.07%
2020/07/06	0	0.00	2	43.30	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	1	42.75	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	2	42.35	42.10	-2	14,007	-0.01%
2020/07/01	4	42.34	0	0.00	42.30	4	14,311	0.03%
2020/06/30	1	43.85	0.4	43.90	43.90	0.6	14,307	0.00%
2020/06/29	3	43.75	0	0.00	43.80	3	14,241	0.02%
2020/06/22	1	43.45	1	43.45	43.60	0	14,552	0.00%
2020/06/19	0	0.00	10	43.75	43.60	-10	14,773	-0.07%
2020/06/18	1	43.55	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	6	43.98	44.10	-6	15,493	-0.04%
2020/06/15	10	43.10	2	43.55	43.10	8	16,095	0.05%
2020/06/12	3	42.82	0	0.00	43.25	3	16,407	0.02%
2020/06/11	11	44.99	1	44.80	43.60	10	16,848	0.06%
2020/06/10	1	44.60	0	0.00	44.60	1	17,044	0.01%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/03	2	43.35	10	43.50	43.55	-8	18,973	-0.04%
2020/05/29	0	0.00	1	41.90	42.40	-1	18,961	-0.01%
2020/05/26	0	0.00	3	42.60	42.45	-3	18,940	-0.02%
2020/05/22	2	41.75	5	41.65	41.70	-3	18,881	-0.02%
2020/05/21	1	42.75	1	42.50	42.70	0	18,910	0.00%
2020/05/20	0	0.00	7	42.21	42.25	-7	18,801	-0.04%
2020/05/19	1	42.00	2	42.00	42.00	-1	18,690	-0.01%
2020/05/18	0	0.00	1	41.05	41.20	-1	18,448	-0.01%
2020/05/15	11	41.10	2	41.20	41.15	9	18,430	0.05%
2020/05/14	5	40.70	1	40.70	40.55	4	18,263	0.02%
2020/05/13	17	41.03	1	41.10	40.95	16	18,156	0.09%
2020/05/12	2	41.20	0	0.00	41.20	2	18,167	0.01%
2020/05/11	0	0.00	1	41.35	41.20	-1	18,225	-0.01%
2020/05/08	2	40.75	1	41.00	40.65	1	18,241	0.01%
2020/05/07	0	0.00	1	40.55	40.50	-1	18,279	-0.01%
2020/05/06	10	40.50	0	0.00	40.55	10	18,315	0.05%
2020/05/05	1	40.70	0	40.80	40.65	1	18,380	0.01%
2020/05/04	7	40.69	0	0.00	40.75	7	18,411	0.04%
2020/04/30	6	41.91	0	0.00	42.30	6	18,225	0.03%
2020/04/29	0	0.00	1	41.20	41.05	-1	18,188	-0.01%
2020/04/23	2	39.20	0	0.00	39.60	2	18,723	0.01%
2020/04/22	6	38.47	1	39.10	39.45	5	18,721	0.03%
2020/04/20	0	0.00	65	40.10	40.10	-65	18,566	-0.35%
2020/04/17	3	40.50	3	41.15	40.60	0	18,610	0.00%
2020/04/16	5	40.31	0	0.00	40.20	5	18,482	0.03%
2020/04/15	3	40.75	2	41.00	41.05	1	18,295	0.01%
2020/04/14	2	40.40	11	39.99	40.65	-9	18,190	-0.05%
2020/04/13	1	39.55	1	39.95	39.50	0	18,003	0.00%
2020/04/10	1	39.20	1	38.20	39.20	0	17,881	0.00%
2020/04/08	2	37.90	1	37.20	37.95	1	17,642	0.01%
2020/04/07	2	37.18	2	37.60	37.25	0	17,403	0.00%
2020/04/06	2	37.05	1	38.10	37.30	1	17,181	0.01%
2020/04/01	3	37.42	2	37.43	37.40	1	16,908	0.01%
2020/03/31	11	37.95	3	37.88	37.55	8	16,767	0.05%
2020/03/30	1	37.40	0	0.00	37.90	1	16,494	0.01%
2020/03/27	1	38.05	2	38.08	38.30	-1	16,359	-0.01%
2020/03/25	1	36.80	5	37.28	37.10	-4	16,112	-0.02%
2020/03/24	5	36.73	7	36.96	36.25	-2	15,922	-0.01%
2020/03/23	8	35.63	2	36.35	36.00	6	15,817	0.04%
2020/03/20	12	36.49	24	36.05	37.50	-12	15,842	-0.08%
2020/03/19	2	35.15	0	0.00	34.85	2	15,428	0.01%
2020/03/18	1	36.80	0	0.00	36.85	1	15,332	0.01%
2020/03/17	2	37.45	7	37.40	37.35	-5	15,127	-0.03%
2020/03/16	2	39.25	2	39.95	38.05	0	14,810	0.00%
2020/03/13	4	38.13	4	38.65	39.65	0	14,425	0.00%
2020/03/12	14	41.17	0	0.00	40.50	14	13,472	0.10%
2020/03/11	2	42.33	2	42.40	42.15	0	13,056	0.00%
2020/03/10	2	42.40	2	42.70	42.35	0	13,022	0.00%
2020/03/09	12	42.72	15	43.00	42.35	-3	12,848	-0.02%
2020/03/06	7	44.55	0	0.00	44.20	7	12,372	0.06%
2020/03/05	1	44.95	4	45.20	45.15	-3	12,347	-0.02%
2020/03/04	3	44.03	4	44.33	44.45	-1	12,451	-0.01%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	2	44.00	10	43.95	43.95	-8	12,678	-0.06%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.48	2	44.58	44.70	0	13,411	0.00%
2020/02/25	5	44.85	10	44.70	44.95	-5	13,301	-0.04%
2020/02/24	3	45.13	0	0.00	45.00	3	13,338	0.02%
2020/02/21	2	45.55	0	0.00	45.70	2	13,244	0.02%
2020/02/20	1	46.00	1	46.30	46.10	0	13,321	0.00%
2020/02/19	0	0.00	1	46.25	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	2	45.98	46.00	-2	13,310	-0.02%
2020/02/17	2	45.68	0	0.00	45.95	2	13,316	0.02%
2020/02/14	1	45.95	0	0.00	46.15	1	13,329	0.01%
2020/02/13	2	46.13	0	0.00	46.05	2	13,428	0.01%
2020/02/12	2	46.53	0	0.00	46.35	2	13,455	0.01%
2020/02/10	1	45.05	0	0.00	45.15	1	13,575	0.01%
2020/02/05	1	44.70	0	0.00	45.40	1	13,961	0.01%
2020/02/04	10	44.90	10	45.00	45.05	0	13,912	0.00%
2020/02/03	20	44.00	1	43.65	44.15	19	13,979	0.14%
2020/01/31	1	45.05	0	0.00	45.05	1	13,806	0.01%
2020/01/30	2	45.08	0	0.00	45.00	2	13,719	0.01%
2020/01/20	11	47.09	0	0.00	47.10	11	13,126	0.08%
2020/01/17	4	47.15	1	47.05	47.15	3	13,064	0.02%
2020/01/16	2	46.78	0	0.00	46.90	2	12,986	0.02%
2020/01/15	1	47.05	0	0.00	46.80	1	12,907	0.01%
2020/01/14	7	47.04	0	0.00	47.00	7	12,838	0.05%
2020/01/13	4	46.83	0	0.00	46.80	4	12,734	0.03%
2020/01/07	0	0.00	2	46.40	46.30	-2	12,548	-0.02%
2020/01/06	1	46.35	1	46.30	46.40	0	12,563	0.00%
2020/01/03	5	46.55	7	46.63	46.75	-2	12,558	-0.02%
2020/01/02	0	0.00	1	46.60	46.45	-1	12,533	-0.01%
2019/12/31	0	0.00	2	46.55	46.40	-2	12,504	-0.02%
2019/12/23	22	46.55	2.2	46.41	46.65	19.8	12,613	0.16%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	1	46.55	46.75	-1	12,459	-0.01%
2019/12/17	1	46.20	11	46.59	46.50	-10	12,454	-0.08%
2019/12/16	1	47.00	0	0.00	46.60	1	12,268	0.01%
2019/12/13	1	47.10	11	46.91	47.15	-10	12,136	-0.08%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/09	6	45.35	3	45.30	45.45	3	11,404	0.03%
2019/12/06	1	45.50	0	0.00	45.45	1	11,572	0.01%
2019/12/05	1	45.35	2	45.05	45.50	-1	11,663	-0.01%
2019/12/04	3	44.62	1	45.10	44.80	2	11,452	0.02%
2019/12/02	5	44.53	1	44.70	44.80	4	11,513	0.03%
2019/11/29	3	44.88	0	0.00	44.80	3	11,431	0.03%
2019/11/28	3	45.58	0	0.00	45.40	3	11,208	0.03%
2019/11/27	1	45.60	1	45.75	45.85	0	11,107	0.00%
2019/11/26	2	46.18	0	0.00	46.00	2	10,945	0.02%
2019/11/25	0	0.00	2	45.78	46.10	-2	10,286	-0.02%
2019/11/21	0	0.00	1	45.00	45.05	-1	10,041	-0.01%
2019/11/20	0	0.00	1	45.20	45.45	-1	9,948	-0.01%
2019/11/18	3	45.35	0	0.00	45.60	3	9,831	0.03%
2019/11/12	2	45.55	0	0.00	45.55	2	10,259	0.02%
2019/11/11	2	45.30	0	0.00	45.20	2	10,222	0.02%
2019/11/07	3	45.42	5	46.16	45.50	-2	10,148	-0.02%
2019/11/06	3	45.75	12	45.69	45.85	-9	9,873	-0.09%
2019/11/05	1	45.30	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	3	44.72	44.95	-3	9,414	-0.03%
2019/11/01	1	44.55	1	44.55	44.55	0	9,445	0.00%
2019/10/31	1	45.00	1	45.10	44.55	0	9,553	0.00%
2019/10/30	2	45.30	0	0.00	45.45	2	9,452	0.02%
2019/10/22	0	0.00	5	45.40	45.50	-5	9,502	-0.05%
2019/10/21	0	0.00	1	45.20	45.40	-1	9,511	-0.01%
2019/10/17	0	0.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	7	45.09	5	45.17	45.25	2	9,499	0.02%
2019/10/15	2	44.98	0	0.00	44.95	2	9,492	0.02%
2019/10/14	1	44.70	1	44.20	44.80	0	9,512	0.00%
2019/10/09	0	0.00	1	44.55	43.90	-1	9,473	-0.01%
2019/10/08	0	0.00	2	44.50	44.30	-2	9,457	-0.02%
2019/10/07	0	0.00	1	44.05	44.00	-1	9,406	-0.01%
2019/10/03	2	44.03	0	0.00	44.10	2	9,476	0.02%
2019/10/01	0	0.00	2	44.93	45.00	-2	9,586	-0.02%
2019/09/27	0	0.00	1	44.75	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	2	44.60	44.60	-2	10,060	-0.02%
2019/09/25	3	44.45	2	44.45	44.40	1	10,268	0.01%
2019/09/24	0	0.00	1	44.85	45.00	-1	10,405	-0.01%
2019/09/23	1	44.70	2	44.78	44.85	-1	10,504	-0.01%
2019/09/20	1	44.95	0	0.00	45.15	1	10,806	0.01%
2019/09/19	2	45.45	0	0.00	45.20	2	10,757	0.02%
2019/09/18	1	45.50	0	0.00	45.60	1	10,735	0.01%
2019/09/17	1	45.30	0	0.00	45.55	1	10,693	0.01%
2019/09/12	1	45.25	12	45.02	45.00	-11	10,726	-0.10%
2019/09/11	2	45.00	1	44.75	44.95	1	10,826	0.01%
2019/09/10	6	44.99	6	44.88	44.90	0	10,813	0.00%
2019/09/09	5	44.31	5	44.40	44.55	0	10,670	0.00%
2019/09/06	3	43.98	4	43.94	44.00	-1	10,567	-0.01%
2019/09/05	3	43.58	9	43.85	43.95	-6	10,660	-0.06%
2019/09/04	1	43.25	0	0.00	43.45	1	10,519	0.01%
2019/09/02	1	43.45	0	0.00	43.50	1	10,671	0.01%
2019/08/30	10	43.30	1	43.25	43.65	9	10,756	0.08%
2019/08/28	3	43.50	2	43.63	43.70	1	10,818	0.01%
2019/08/27	2	43.33	1	43.50	43.50	1	10,851	0.01%
2019/08/26	1	42.75	0	0.00	43.00	1	10,789	0.01%
2019/08/16	10	42.60	10	43.35	43.15	0	11,048	0.00%
2019/08/14	1	42.20	0	0.00	42.05	1	11,055	0.01%
2019/08/13	12	42.47	0	0.00	42.30	12	11,116	0.11%
2019/08/08	1	41.95	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/02	1	42.40	0	0.00	42.35	1	11,942	0.01%
2019/08/01	1	42.85	1	42.90	42.90	0	12,024	0.00%
2019/07/26	4	43.55	0	0.00	43.50	4	12,256	0.03%
2019/07/24	0	0.00	5	43.55	43.45	-5	12,543	-0.04%
2019/07/22	8	43.87	0	0.00	43.60	8	12,563	0.06%
2019/07/18	1.3	43.42	0	0.00	43.45	1.3	12,590	0.01%
2019/07/17	1	43.75	1	43.80	43.50	0	12,580	0.00%
2019/07/12	0	0.00	1	44.15	43.95	-1	12,723	-0.01%
2019/07/10	2	44.28	1	44.25	44.30	1	13,018	0.01%
2019/07/09	1.4	44.03	0	0.00	44.05	1.4	13,055	0.01%
2019/07/05	2	44.23	0	0.00	44.30	2	13,178	0.02%
2019/07/04	1	44.50	0	0.00	44.35	1	13,236	0.01%
2019/07/03	4	46.00	2	46.05	46.10	2	13,177	0.02%
2019/07/02	4	46.26	13	46.07	46.25	-9	13,031	-0.07%
2019/07/01	0	0.00	11	46.25	46.25	-11	12,781	-0.09%
2019/06/28	0.3	45.85	1	45.85	45.85	-0.7	12,611	-0.01%
2019/06/27	0	0.00	12	45.78	45.80	-12	12,572	-0.10%
2019/06/24	0	0.00	2	44.55	44.90	-2	12,607	-0.02%
2019/06/19	5	44.60	3	44.60	44.80	2	12,755	0.02%
2019/06/18	0	0.00	6	44.23	44.50	-6	12,656	-0.05%
2019/06/17	0	0.00	1	44.25	44.10	-1	12,868	-0.01%
2019/06/13	1	43.65	0	0.00	43.65	1	13,170	0.01%
2019/06/12	2	44.08	0	0.00	44.35	2	13,250	0.02%
2019/06/10	0	0.00	2	44.15	44.15	-2	13,370	-0.01%
2019/06/05	2	43.10	0	0.00	43.10	2	13,478	0.01%
2019/06/03	0	0.00	1	43.75	43.65	-1	13,451	-0.01%
2019/05/31	1	43.10	5	43.30	43.25	-4	13,432	-0.03%
2019/05/30	1	42.55	0	0.00	42.60	1	13,379	0.01%
2019/05/29	0	0.00	1	42.30	42.45	-1	13,576	-0.01%
2019/05/28	0	0.00	2	42.20	42.30	-2	13,740	-0.01%
2019/05/24	3	42.10	0	0.00	42.00	3	13,806	0.02%
2019/05/23	1	42.50	0	0.00	42.50	1	13,755	0.01%
2019/05/22	7	42.46	0	0.00	42.50	7	13,835	0.05%
2019/05/21	1	42.40	2	42.75	43.05	-1	13,864	-0.01%
2019/05/20	3	41.97	0	0.00	41.90	3	13,733	0.02%
2019/05/16	2	42.30	1	42.65	42.00	1	13,498	0.01%
2019/05/15	2	43.30	0	0.00	43.25	2	13,362	0.01%
2019/05/14	5	43.10	0	0.00	43.15	5	13,373	0.04%
2019/05/13	12	43.89	0	0.00	43.80	12	13,270	0.09%
2019/05/09	3.5	44.89	0	0.00	44.60	3.5	13,436	0.03%
2019/05/08	2	45.10	0	0.00	45.05	2	13,438	0.01%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	5	45.71	0	0.00	45.60	5	13,686	0.04%
2019/05/03	0	0.00	10	46.20	46.15	-10	13,628	-0.07%
2019/05/02	5	46.15	6	46.30	46.40	-1	13,506	-0.01%
2019/04/29	4	45.70	0	0.00	45.70	4	13,422	0.03%
2019/04/26	4	45.25	0	0.00	45.50	4	13,449	0.03%
2019/04/19	0	0.00	1	45.25	45.20	-1	14,744	-0.01%
2019/04/18	1	44.95	0	0.00	45.00	1	14,768	0.01%
2019/04/16	2	45.15	0	0.00	45.30	2	14,477	0.01%
2019/04/15	2	45.80	0	0.00	45.70	2	14,346	0.01%
2019/04/12	4	45.70	0	0.00	45.70	4	14,335	0.03%
2019/04/11	4	45.83	0	0.00	45.55	4	14,325	0.03%
2019/04/10	11	45.44	1	45.65	45.50	10	14,249	0.07%
2019/04/09	0	0.00	1	45.80	45.75	-1	14,189	-0.01%
2019/04/08	3	45.47	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0	0.00	10	46.00	46.00	-10	13,801	-0.07%
2019/04/01	0	0.00	7	46.14	45.60	-7	13,728	-0.05%
2019/03/29	4	45.70	12	45.18	46.00	-8	13,562	-0.06%
2019/03/28	0	0.00	14	45.03	45.10	-14	13,404	-0.10%
2019/03/27	8	44.96	2	45.00	44.95	6	13,331	0.05%
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	10	45.70	1	45.55	45.55	9	13,349	0.07%
2019/03/22	1	46.40	0	0.00	46.40	1	13,166	0.01%
2019/03/21	14	46.83	0	0.00	46.90	14	13,054	0.11%
2019/03/20	0	0.00	20	47.10	47.15	-20	13,050	-0.15%
2019/03/19	0	0.00	3	46.57	46.95	-3	12,850	-0.02%
2019/03/18	2	45.75	13	45.73	46.00	-11	12,664	-0.09%
2019/03/13	6	45.31	5	45.35	45.25	1	12,434	0.01%
2019/03/12	2	45.00	10	45.25	45.00	-8	12,423	-0.06%
2019/03/11	10	44.65	2	44.70	44.50	8	12,436	0.06%
2019/03/08	10	44.80	1	45.00	44.70	9	12,490	0.07%
2019/03/07	0	0.00	2	45.15	45.10	-2	12,623	-0.02%
2019/03/05	3	45.15	1	45.20	45.10	2	12,846	0.02%
2019/03/04	6	44.88	0	0.00	45.15	6	12,921	0.05%
2019/02/27	0	0.00	2	45.35	45.50	-2	12,758	-0.02%
2019/02/25	2	45.15	4	45.10	45.30	-2	12,239	-0.02%
2019/02/22	5	44.96	0	0.00	45.00	5	12,147	0.04%
2019/02/21	8	45.05	0	0.00	45.10	8	12,083	0.07%
2019/02/20	0	0.00	8	44.98	45.05	-8	12,003	-0.07%
2019/02/19	3	44.83	0	0.00	44.85	3	11,846	0.03%
2019/02/15	17	44.54	0	0.00	44.40	17	11,767	0.14%
2019/02/14	2	44.60	6	44.80	44.50	-4	11,660	-0.03%
2019/01/30	2	44.48	0	0.00	44.55	2	11,181	0.02%
2019/01/29	0	0.00	2	44.68	44.75	-2	11,121	-0.02%
2019/01/25	2	44.03	0	0.00	44.00	2	10,827	0.02%
2019/01/24	1	44.10	0	0.00	44.05	1	10,643	0.01%
2019/01/23	0	0.00	4	44.26	44.30	-4	10,634	-0.04%
2019/01/22	11	44.25	0	0.00	44.25	11	10,710	0.10%
2019/01/21	1	44.40	0	0.00	44.30	1	10,736	0.01%
2019/01/17	1	43.75	1	44.05	44.05	0	11,002	0.00%
2019/01/16	18	44.22	0	0.00	44.00	18	10,922	0.16%
2019/01/15	1	44.65	0	0.00	44.60	1	10,614	0.01%
2019/01/09	0	0.00	4	46.91	47.05	-4	10,011	-0.04%
2019/01/08	1	45.90	0	0.00	45.70	1	9,975	0.01%
2019/01/02	0	0.00	2	47.20	46.10	-2	11,063	-0.02%
2018/12/25	0	0.00	2	46.20	46.50	-2	11,742	-0.02%
2018/12/24	1	47.00	0	0.00	46.85	1	11,927	0.01%
2018/12/20	3	47.08	0	0.00	47.05	3	12,555	0.02%
2018/12/17	0	0.00	2	47.73	47.75	-2	12,959	-0.02%
2018/12/14	2	47.73	2	48.05	47.45	0	13,129	0.00%
2018/12/13	5	47.90	1	47.65	48.05	4	13,081	0.03%
2018/12/11	2	47.55	0	0.00	47.25	2	13,061	0.02%
2018/12/05	3	48.38	0	0.00	48.35	3	12,874	0.02%
2018/12/03	2	49.20	0	0.00	49.15	2	12,840	0.02%
2018/11/28	1	49.10	0	0.00	48.85	1	12,400	0.01%
2018/11/27	3	49.52	0	0.00	49.10	3	12,281	0.02%
2018/11/26	2	50.10	2	50.00	49.90	0	12,278	0.00%
2018/11/20	1	51.20	0	0.00	50.50	1	12,327	0.01%
2018/11/19	1	51.00	1	51.30	51.50	0	12,437	0.00%
2018/11/16	0	0.00	2	51.00	51.10	-2	12,391	-0.02%
2018/11/09	0	0.00	1	50.40	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	1	50.50	50.90	-1	12,772	-0.01%
2018/11/07	1	49.80	1	50.00	50.30	0	12,670	0.00%
2018/11/02	2	48.25	2	48.35	48.90	0	12,682	0.00%
2018/11/01	1	47.90	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1	47.95	0	0.00	48.45	1	12,664	0.01%
2018/10/26	0	0.00	3.5	47.24	47.10	-3.5	12,485	-0.03%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/15	0	0.00	2	50.00	49.95	-2	12,269	-0.02%
2018/10/12	64	49.65	1.6	49.54	50.10	62.4	12,013	0.52%
2018/10/11	3	49.80	64	49.90	49.65	-61	11,865	-0.51%
2018/10/08	3	51.60	0	0.00	51.60	3	11,184	0.03%
2018/10/05	72	50.90	79	50.45	50.90	-7	11,086	-0.06%
2018/10/02	1	52.20	0	0.00	52.10	1	10,636	0.01%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	2	51.40	0	0.00	51.90	2	10,330	0.02%
2018/09/21	0	0.00	12	51.17	51.10	-12	10,288	-0.12%
2018/09/20	2	50.40	1	50.50	50.40	1	9,862	0.01%
2018/09/18	0	0.00	2	50.10	50.00	-2	9,957	-0.02%
2018/09/12	1	49.80	0	0.00	49.70	1	10,843	0.01%
2018/09/11	5	49.55	1	49.45	49.80	4	11,015	0.04%
2018/09/04	1	50.60	0	0.00	50.90	1	11,548	0.01%
2018/08/28	1	50.80	0	0.00	50.80	1	11,740	0.01%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/15	1	50.20	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	3	50.20	50.30	-3	12,078	-0.02%
2018/08/13	5	50.70	0	0.00	50.10	5	12,264	0.04%
2018/08/10	5	50.98	0	0.00	50.90	5	12,319	0.04%
2018/08/09	4	50.80	0	0.00	50.40	4	12,483	0.03%
2018/08/08	1.6	50.70	4	50.85	50.70	-2.4	12,640	-0.02%
2018/08/06	0	0.00	2	50.80	50.40	-2	12,831	-0.02%
2018/08/03	0	0.00	2	50.60	50.80	-2	13,049	-0.02%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/23	1	50.90	0	0.00	51.00	1	13,077	0.01%
2018/07/20	1	50.70	0	0.00	51.00	1	13,127	0.01%
2018/07/19	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.90	0	0.00	50.80	1	13,137	0.01%
2018/07/13	0	0.00	4	50.70	51.00	-4	13,230	-0.03%
2018/07/04	5	50.00	0	0.00	50.00	5	13,615	0.04%
2018/07/03	3	50.07	0	0.00	50.00	3	13,638	0.02%
2018/06/29	0	0.00	4	50.50	51.10	-4	13,434	-0.03%
2018/06/26	3	50.83	8	51.13	50.90	-5	13,056	-0.04%
2018/06/25	0	0.00	2	53.50	53.20	-2	12,832	-0.02%
2018/06/22	0	0.00	1	53.70	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	51	54.00	53.90	-51	12,476	-0.41%
2018/06/20	50	53.60	70	53.67	53.70	-20	12,714	-0.16%
2018/06/19	1	52.90	1	53.70	53.00	0	12,672	0.00%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	40	53.90	54.00	-40	12,056	-0.33%
2018/06/12	0	0.00	40	53.90	53.50	-40	12,349	-0.32%
2018/06/11	0	0.00	20	53.80	53.70	-20	12,305	-0.16%
2018/06/07	5	53.50	9	53.94	54.00	-4	12,354	-0.03%
2018/06/06	0	0.00	1	53.50	53.30	-1	12,473	-0.01%
2018/05/31	1	51.60	0	0.00	52.10	1	12,376	0.01%
2018/05/29	2	53.10	0	0.00	52.80	2	12,296	0.02%
2018/05/24	1	53.30	0	0.00	53.50	1	12,646	0.01%
2018/05/23	2	53.80	1	53.60	53.30	1	12,693	0.01%
2018/05/22	1	53.40	1	53.40	53.70	0	12,665	0.00%
2018/05/21	2	53.05	0	0.00	53.20	2	12,638	0.02%
2018/05/18	1	52.60	2	52.80	52.90	-1	12,560	-0.01%
2018/05/17	2	52.50	4	52.70	52.50	-2	12,527	-0.02%
2018/05/16	1	51.70	0	0.00	52.20	1	12,388	0.01%
2018/05/15	13	51.88	0	0.00	51.20	13	12,430	0.10%
2018/05/11	1	51.30	11	51.44	51.80	-10	12,840	-0.08%
2018/05/09	1	50.80	0	0.00	50.70	1	12,756	0.01%
2018/05/04	4	50.20	0	0.00	50.10	4	12,970	0.03%
2018/05/03	0	0.00	1	50.40	50.40	-1	12,844	-0.01%
2018/05/02	3	51.30	9	51.20	51.30	-6	13,013	-0.05%
2018/04/30	0	0.00	1	50.90	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	40	50.79	50.80	-40	13,174	-0.30%
2018/04/26	0	0.00	2	50.50	50.50	-2	13,220	-0.02%
2018/04/25	0	0.00	6	50.10	50.30	-6	13,266	-0.05%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/23	1	50.20	2	50.45	50.20	-1	13,527	-0.01%
2018/04/20	5	50.28	0	0.00	50.40	5	13,801	0.04%
2018/04/19	0	0.00	5	50.42	50.60	-5	14,009	-0.04%
2018/04/18	2	49.95	2	50.30	50.00	0	14,012	0.00%
2018/04/17	9	50.09	1	50.70	49.95	8	14,128	0.06%
2018/04/16	7	50.63	0	0.00	50.60	7	14,244	0.05%
2018/04/13	2	50.95	4	51.28	51.20	-2	14,345	-0.01%
2018/04/12	3	51.00	2	51.35	51.00	1	14,474	0.01%
2018/04/11	5	51.08	12	51.40	51.00	-7	14,669	-0.05%
2018/04/10	0	0.00	16	50.74	51.00	-16	14,659	-0.11%
2018/04/09	3	49.93	5	50.30	50.30	-2	14,670	-0.01%
2018/04/03	6	49.87	0	0.00	49.90	6	14,590	0.04%
2018/04/02	3	50.03	1	50.10	50.10	2	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0	0.00	1	50.10	50.10	-1	14,685	-0.01%
2018/03/29	2	50.15	2	50.50	50.10	0	14,706	0.00%
2018/03/28	9	50.20	0	0.00	50.30	9	14,603	0.06%
2018/03/27	3	50.57	4	50.80	50.70	-1	14,619	-0.01%
2018/03/26	1	50.10	2	50.35	50.40	-1	14,557	-0.01%
2018/03/23	36	50.79	0	0.00	50.30	36	14,657	0.25%
2018/03/22	4	51.58	5	51.98	51.80	-1	14,418	-0.01%
2018/03/21	1	51.40	1	51.80	51.50	0	14,331	0.00%
2018/03/20	1	51.20	1	51.70	51.70	0	14,382	0.00%
2018/03/16	4	50.98	5	51.50	51.70	-1	14,383	-0.01%
2018/03/14	3	51.23	1	51.60	51.60	2	14,138	0.01%
2018/03/13	3	51.60	0	0.00	51.60	3	14,188	0.02%
2018/03/12	0	0.00	11	51.47	51.80	-11	14,194	-0.08%
2018/03/06	0	0.00	2	50.70	50.30	-2	15,322	-0.01%
2018/03/05	8	50.31	1	50.10	50.10	7	15,600	0.04%
2018/03/02	25	51.44	0	0.00	50.80	25	15,494	0.16%
2018/03/01	25	51.53	21	52.10	52.20	4	15,358	0.03%
2018/02/27	3	52.27	13	52.70	52.20	-10	15,405	-0.06%
2018/02/26	6	52.08	3	52.63	52.20	3	15,360	0.02%
2018/02/23	0	0.00	9	52.13	52.30	-9	15,567	-0.06%
2018/02/22	6	51.23	5	51.62	51.80	1	16,252	0.01%
2018/02/21	8	51.46	8	51.75	51.90	0	16,922	0.00%
2018/02/12	3	51.10	8	51.11	51.00	-5	16,782	-0.03%
2018/02/09	31	49.43	25	50.18	50.20	6	16,786	0.04%
2018/02/08	2	50.60	30	50.80	50.60	-28	16,607	-0.17%
2018/02/07	21	50.36	1	50.40	50.20	20	16,574	0.12%
2018/02/06	1	49.80	5	49.91	49.20	-4	16,301	-0.02%
2018/02/05	15	51.98	0	0.00	52.10	15	15,858	0.09%
2018/02/02	3	53.37	0	0.00	53.40	3	15,666	0.02%
2018/01/31	0	0.00	1	54.00	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	17	53.54	54.00	-17	15,380	-0.11%
2018/01/26	0	0.00	3	53.00	53.20	-3	15,407	-0.02%
2018/01/25	0	0.00	18	53.25	53.40	-18	15,563	-0.12%
2018/01/24	36	52.91	1	52.70	52.80	35	15,373	0.23%
2018/01/23	18	53.77	6	54.10	54.00	12	15,235	0.08%
2018/01/22	18	53.63	15	54.04	54.10	3	15,357	0.02%
2018/01/19	27	53.70	15	53.81	53.90	12	15,384	0.08%
2018/01/18	18	53.97	3	54.50	53.80	15	15,268	0.10%
2018/01/17	10	54.22	1	54.70	54.20	9	15,074	0.06%
2018/01/16	1	54.00	4	54.90	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	2	54.10	54.10	-2	14,546	-0.01%
2018/01/12	1	53.20	2	53.10	53.20	-1	14,299	-0.01%
2018/01/11	1	52.80	0	0.00	53.00	1	14,227	0.01%
2018/01/10	4	53.10	0	0.00	53.00	4	14,236	0.03%
2018/01/05	0	0.00	1	52.10	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	3	51.50	51.90	-3	13,779	-0.02%
2018/01/03	6	51.45	0	0.00	51.50	6	13,865	0.04%