富邦金 (2881)-康和-嘉義券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:07:10

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－康和-嘉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

康和-嘉義券商分點個股進出
康和-嘉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
2024/04/26	1	67.60	0	0.00	67.60	1	14,280	0.01%
2024/04/25	0	66.60	0	0.00	66.40	0	14,183	0.00%
2024/04/24	1.1	66.72	0.1	67.00	66.80	1	14,297	0.01%
2024/04/23	1	66.30	1	66.50	66.30	0	14,674	0.00%
2024/04/22	0	0.00	2	66.00	66.20	-2	14,818	-0.01%
2024/04/19	3.2	65.00	11	65.09	65.00	-7.8	14,682	-0.05%
2024/04/18	0	66.10	1.1	66.05	66.30	-1.1	14,312	-0.01%
2024/04/17	1.3	66.30	0	0.00	66.00	1.3	14,158	0.01%
2024/04/16	3.1	66.04	0.5	67.30	65.70	2.6	14,009	0.02%
2024/04/15	6	67.45	7	67.10	67.40	-1	13,715	-0.01%
2024/04/12	6.4	67.84	1	67.90	67.80	5.4	13,827	0.04%
2024/04/11	0.1	68.66	0	0.00	68.40	0.1	13,737	0.00%
2024/04/10	10	69.50	0	0.00	69.20	10	13,540	0.07%
2024/04/09	0	68.80	1.1	69.60	70.00	-1	13,590	-0.01%
2024/04/08	1	68.03	0	0.00	68.70	1	13,482	0.01%
2024/04/03	7.1	68.73	0	0.00	68.60	7.1	13,479	0.05%
2024/04/02	0	69.50	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0	69.63	0	0.00	69.50	0	13,371	0.00%
2024/03/29	0.1	69.47	1,197.2	69.08	69.70	-1,197.1	13,366	-8.96%	大賣/鉅額交易
2024/03/28	0	69.50	1	69.40	69.30	-1	13,306	-0.01%
2024/03/27	2	69.30	0	0.00	69.80	2	13,244	0.02%
2024/03/26	0.1	69.30	0	0.00	69.60	0.1	13,283	0.00%
2024/03/25	6	69.10	0.1	69.10	69.00	5.9	13,373	0.04%
2024/03/22	0.1	69.50	0	0.00	69.60	0.1	13,255	0.00%
2024/03/21	0	70.30	3.7	70.12	70.70	-3.7	13,122	-0.03%
2024/03/20	0	69.50	0.5	69.83	69.60	-0.5	13,290	0.00%
2024/03/19	0	0.00	27.1	70.00	69.80	-27.1	13,945	-0.19%
2024/03/18	0.1	69.40	5	69.50	69.50	-5	13,834	-0.04%
2024/03/15	6.1	70.30	1	69.60	69.60	5.1	13,747	0.04%
2024/03/14	1	70.30	8	70.36	70.70	-7	13,274	-0.05%
2024/03/13	0.1	69.60	4	69.50	69.90	-4	13,016	-0.03%
2024/03/12	2	69.35	0	0.00	69.70	2	13,025	0.02%
2024/03/11	1	69.60	1	69.20	69.20	0	12,911	0.00%
2024/03/08	5.1	68.40	0.1	69.00	69.20	5	12,838	0.04%
2024/03/07	13	67.99	2	67.30	68.10	11	12,575	0.09%
2024/03/06	0	67.50	0	0.00	67.30	0	12,463	0.00%
2024/03/05	1	67.20	1	67.30	67.30	0	12,754	0.00%
2024/03/01	0	67.40	0.3	67.40	67.40	-0.3	12,878	0.00%
2024/02/29	0	0.00	2	67.20	68.00	-2	12,846	-0.02%
2024/02/26	0	0.00	2	66.90	66.90	-2	12,529	-0.02%
2024/02/23	2.3	66.77	1	66.70	66.60	1.3	12,538	0.01%
2024/02/22	0	66.20	4	66.45	66.50	-4	12,925	-0.03%
2024/02/21	0	66.20	6	66.23	66.30	-6	13,007	-0.05%
2024/02/20	0	0.00	6	66.42	66.50	-6	13,092	-0.05%
2024/02/19	0	65.90	0.1	66.00	66.10	-0.1	13,089	0.00%
2024/02/16	1.1	65.43	2.1	65.36	65.90	-1	13,316	-0.01%
2024/02/15	2	65.25	1	65.60	65.30	1	13,218	0.01%
2024/02/05	0	0.00	2	64.80	64.70	-2	12,987	-0.02%
2024/02/01	0	64.46	1	64.60	64.80	-1	12,788	-0.01%
2024/01/30	0	64.30	10	64.60	64.30	-10	12,664	-0.08%
2024/01/26	0	0.00	1	64.70	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	25	64.50	64.60	-25	12,627	-0.20%
2024/01/24	0	0.00	14	64.30	64.40	-14	12,680	-0.11%
2024/01/22	0	63.20	0	0.00	63.20	0	12,692	0.00%
2024/01/19	18	62.00	1	63.10	63.00	17	12,624	0.13%
2024/01/18	3	62.17	0	0.00	62.30	3	12,575	0.02%
2024/01/17	14.1	62.50	1	63.10	62.30	13.1	12,378	0.11%
2024/01/16	2	63.30	0	0.00	63.20	2	12,011	0.02%
2024/01/15	5	64.24	0.3	64.10	64.10	4.7	11,979	0.04%
2024/01/12	7.5	63.62	0	0.00	64.10	7.5	12,266	0.06%
2024/01/11	11	63.95	0	0.00	63.90	11	12,340	0.09%
2024/01/10	0	0.00	10	64.10	64.00	-10	12,641	-0.08%
2024/01/09	20	64.10	3	64.23	64.00	17	12,669	0.13%
2024/01/08	6	64.52	15	64.17	64.10	-9	12,707	-0.07%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	5	63.60	0	0.00	63.50	5	12,612	0.04%
2024/01/03	51	63.80	0	0.00	63.70	51	12,742	0.40%
2024/01/02	0.1	64.40	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	0.1	64.50	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	0	64.50	2.1	64.70	64.90	-2.1	12,834	-0.02%
2023/12/26	0	64.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/22	0	63.50	0	0.00	63.50	0	12,920	0.00%
2023/12/21	2	63.40	0	0.00	63.40	2	13,057	0.02%
2023/12/20	16.9	63.78	0	0.00	63.60	16.9	13,042	0.13%
2023/12/15	0	64.80	13.1	65.18	65.10	-13.1	13,080	-0.10%
2023/12/14	2	63.75	7.6	65.01	65.20	-5.6	12,662	-0.04%
2023/12/13	0	0.00	0.5	62.90	62.90	-0.5	11,823	0.00%
2023/12/12	0.1	63.00	2	62.90	63.10	-1.9	11,987	-0.02%
2023/12/08	0.1	62.90	2	62.80	63.20	-1.9	11,956	-0.02%
2023/12/07	4.1	63.00	1	62.80	63.20	3.1	11,888	0.03%
2023/12/06	3	63.80	0	0.00	63.80	3	11,678	0.03%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	15	63.80	0	0.00	63.80	15	11,614	0.13%
2023/11/30	0	0.00	3	64.00	64.40	-3	11,635	-0.03%
2023/11/28	1	63.90	1	64.00	63.90	0	11,377	0.00%
2023/11/27	0.1	63.50	10	63.92	63.50	-9.9	11,505	-0.09%
2023/11/24	3	64.00	0.2	63.90	63.90	2.8	11,496	0.02%
2023/11/22	4	64.40	4	64.60	64.60	0	11,573	0.00%
2023/11/21	0	64.50	5	64.52	64.90	-5	11,556	-0.04%
2023/11/20	4	63.10	4	63.25	63.50	0	11,121	0.00%
2023/11/17	0	0.00	1.1	63.19	63.20	-1.1	11,019	-0.01%
2023/11/16	0	0.00	4	62.83	62.90	-4	10,907	-0.04%
2023/11/15	0	0.00	28	62.43	62.70	-28	10,849	-0.26%
2023/11/14	0	0.00	20	61.80	61.70	-20	10,586	-0.19%
2023/11/13	0	0.00	10	61.50	61.70	-10	10,655	-0.09%
2023/11/10	0	61.40	10.1	61.50	61.50	-10.1	10,782	-0.09%
2023/11/09	0.1	61.50	0	0.00	61.70	0.1	11,043	0.00%
2023/11/07	0	0.00	0.2	61.30	61.50	-0.2	11,421	0.00%
2023/11/06	12	61.60	5	61.70	61.50	7	11,533	0.06%
2023/11/03	1	60.90	0	0.00	61.30	1	11,525	0.01%
2023/11/02	0	0.00	20	61.00	60.90	-20	11,606	-0.17%
2023/11/01	5	60.00	0.3	60.20	60.00	4.7	11,598	0.04%
2023/10/31	0	0.00	4	60.00	60.10	-4	11,596	-0.03%
2023/10/30	4	59.75	2	59.80	59.80	2	11,953	0.02%
2023/10/27	0	60.30	2	60.20	60.30	-2	12,134	-0.02%
2023/10/26	2	59.60	0	0.00	59.60	2	12,483	0.02%
2023/10/25	1.5	60.20	4	60.30	60.00	-2.6	12,502	-0.02%
2023/10/24	0	59.80	3.3	59.71	59.90	-3.3	12,831	-0.03%
2023/10/23	4.1	59.88	0	0.00	59.90	4.1	12,972	0.03%
2023/10/20	8.3	59.54	3	60.37	60.70	5.3	12,837	0.04%
2023/10/18	10.1	61.00	5	61.40	61.40	5.1	12,692	0.04%
2023/10/17	1.5	61.28	0	0.00	61.30	1.5	12,598	0.01%
2023/10/16	1.6	61.01	0	0.00	61.00	1.6	13,008	0.01%
2023/10/13	1.2	60.85	0	0.00	60.90	1.2	13,435	0.01%
2023/10/12	0	0.00	0.1	61.60	61.70	-0.1	13,830	0.00%
2023/10/11	0	0.00	10	61.20	61.60	-10	13,883	-0.07%
2023/10/06	0	0.00	2	60.70	60.70	-2	13,848	-0.01%
2023/10/05	0	0.00	8.8	60.58	60.50	-8.8	14,091	-0.06%
2023/10/04	10.2	59.77	0	0.00	59.70	10.2	14,204	0.07%
2023/10/03	1	60.50	0	0.00	60.50	1	14,058	0.01%
2023/10/02	0.1	60.80	0	0.00	60.80	0.1	14,187	0.00%
2023/09/27	1	60.50	0	0.00	60.60	1	14,373	0.01%
2023/09/26	13.2	60.56	0	0.00	60.60	13.2	14,355	0.09%
2023/09/25	3.1	61.20	0	0.00	61.30	3.1	14,201	0.02%
2023/09/22	6.1	61.14	0	0.00	61.00	6.1	14,276	0.04%
2023/09/21	13.1	61.35	10	61.40	61.40	3.1	14,252	0.02%
2023/09/20	3	61.90	4	62.15	62.10	-1	14,145	-0.01%
2023/09/18	10	62.70	0	0.00	62.80	10	14,238	0.07%
2023/09/15	2	62.70	0	0.00	62.50	2	14,283	0.01%
2023/09/14	0	62.80	0	0.00	62.90	0	14,131	0.00%
2023/09/12	4	61.93	0	0.00	62.10	4	14,457	0.03%
2023/09/11	4.2	61.83	0	0.00	61.90	4.2	14,442	0.03%
2023/09/08	1.1	61.78	2.2	61.51	61.80	-1.1	14,636	-0.01%
2023/09/07	3.5	61.24	0	0.00	61.20	3.5	14,888	0.02%
2023/09/06	9.2	61.60	1	61.40	61.40	8.2	14,932	0.05%
2023/09/05	2.1	62.09	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	8.1	62.23	12	62.24	62.20	-3.9	15,154	-0.03%
2023/09/01	2	64.20	3.1	64.31	64.80	-1.1	15,252	-0.01%
2023/08/31	1	63.90	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0	0.00	25	64.30	64.50	-25	15,332	-0.16%
2023/08/29	6	64.30	2	64.10	64.40	4	15,360	0.03%
2023/08/28	15.9	63.40	0	0.00	64.10	15.9	15,470	0.10%
2023/08/25	2.3	62.87	50	63.20	62.80	-47.7	15,792	-0.30%
2023/08/24	0.6	63.30	8	63.20	63.30	-7.4	15,792	-0.05%
2023/08/23	0	0.00	1	63.00	62.80	-1	15,914	-0.01%
2023/08/22	4.1	63.04	0	0.00	62.80	4.1	15,989	0.03%
2023/08/21	6.2	62.65	5	63.02	63.10	1.2	16,090	0.01%
2023/08/18	19	62.39	1	62.40	62.40	18	16,100	0.11%
2023/08/17	6	61.90	6	61.97	62.50	0	16,188	0.00%
2023/08/16	3.7	62.59	9	62.67	62.50	-5.3	16,093	-0.03%
2023/08/15	4.1	63.30	0	0.00	63.50	4.1	16,282	0.03%
2023/08/14	14.3	64.34	12	63.93	63.90	2.3	16,421	0.01%
2023/08/11	18	65.63	4	65.55	65.40	14	16,400	0.09%
2023/08/10	12	65.45	0	0.00	65.40	12	16,416	0.07%
2023/08/08	1.1	65.40	0	0.00	65.20	1.1	16,380	0.01%
2023/08/07	4	65.30	0	0.00	65.50	4	16,382	0.02%
2023/08/04	1.1	64.72	0	0.00	64.80	1.1	16,316	0.01%
2023/08/02	1	64.80	8	65.11	65.10	-7	16,297	-0.04%
2023/08/01	43	65.73	28	65.91	66.50	15	15,960	0.09%
2023/07/31	15	65.63	5	66.10	65.50	10	15,665	0.06%
2023/07/28	0	0.00	4	65.38	65.40	-4	15,362	-0.03%
2023/07/27	14	65.23	58	65.56	65.50	-44	15,296	-0.29%
2023/07/26	0	64.30	23	64.36	64.50	-23	15,046	-0.15%
2023/07/25	3	62.83	0.9	62.90	62.90	2.1	15,020	0.01%
2023/07/24	30	62.85	0	0.00	62.60	30	15,005	0.20%
2023/07/21	0	0.00	14	62.96	63.00	-14	15,021	-0.09%
2023/07/20	8	63.33	1	63.50	63.50	7	14,889	0.05%
2023/07/19	30	65.63	7	65.37	64.80	23	14,630	0.16%
2023/07/18	17.9	65.38	0	0.00	65.60	17.9	14,191	0.13%
2023/07/17	1,059	63.17	36.1	64.66	65.00	1,022.9	13,720	7.46%	大買/鉅額交易
2023/07/14	29.1	62.40	0	0.00	62.50	29.1	13,211	0.22%
2023/07/13	33.1	61.95	1	61.80	61.70	32.1	13,027	0.25%
2023/07/12	0.1	61.60	0	0.00	62.00	0.1	12,912	0.00%
2023/07/11	2	61.45	1	61.40	61.40	1	12,824	0.01%
2023/07/07	1.1	59.93	0	0.00	60.00	1.1	12,651	0.01%
2023/07/06	6.1	60.34	0	0.00	60.30	6.1	12,548	0.05%
2023/07/05	0	0.00	1	61.20	61.00	-1	12,260	-0.01%
2023/06/30	0.1	61.20	0	0.00	60.80	0.1	12,278	0.00%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	2.1	60.66	0	0.00	60.60	2.1	12,038	0.02%
2023/06/26	2.2	60.93	0.9	61.00	60.80	1.2	11,997	0.01%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/19	1	60.70	0	0.00	61.30	1	12,081	0.01%
2023/06/16	1	61.30	0	0.00	61.10	1	12,007	0.01%
2023/06/14	2	61.70	2	62.00	61.80	0	12,219	0.00%
2023/06/13	4	61.20	0	0.00	61.10	4	12,343	0.03%
2023/06/12	3	61.50	0.2	61.50	61.20	2.8	12,213	0.02%
2023/06/08	15.6	60.85	0	0.00	60.80	15.6	12,494	0.12%
2023/06/06	0	0.00	1.2	61.78	61.90	-1.2	12,304	-0.01%
2023/06/05	0	0.00	5	62.00	61.70	-5	12,299	-0.04%
2023/06/02	0	0.00	1	60.50	60.60	-1	12,012	-0.01%
2023/06/01	0.2	60.50	0	0.00	60.40	0.2	12,041	0.00%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/26	0.2	60.80	0	0.00	60.50	0.2	11,608	0.00%
2023/05/24	6.1	60.75	0	0.00	61.40	6.1	11,565	0.05%
2023/05/22	0	61.60	12.5	61.54	61.70	-12.5	11,417	-0.11%
2023/05/19	1	61.40	0.1	61.70	61.60	0.9	11,470	0.01%
2023/05/18	0	0.00	2.2	60.79	61.10	-2.2	11,160	-0.02%
2023/05/17	0	0.00	12	60.17	60.20	-12	10,900	-0.11%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	2.1	59.40	59.40	-2.1	10,721	-0.02%
2023/05/11	0	0.00	1	59.60	59.50	-1	10,614	-0.01%
2023/05/10	1.1	59.01	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	0.1	59.40	7	59.50	59.50	-7	10,632	-0.07%
2023/05/08	2	59.40	0	0.00	59.40	2	10,733	0.02%
2023/05/05	16	59.03	0	0.00	59.10	16	10,707	0.15%
2023/05/04	2	58.85	1	58.80	59.10	1	10,960	0.01%
2023/05/03	0.1	58.50	6	58.42	58.60	-6	11,141	-0.05%
2023/05/02	0	58.90	0	0.00	58.80	0	11,425	0.00%
2023/04/28	1	58.50	4.7	58.87	59.00	-3.7	11,833	-0.03%
2023/04/27	0	0.00	1	57.90	57.70	-1	11,860	-0.01%
2023/04/26	0	0.00	4	57.30	57.80	-4	11,935	-0.03%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/21	0	0.00	0.1	58.20	57.90	-0.1	12,012	0.00%
2023/04/19	10	58.20	0	0.00	58.20	10	12,308	0.08%
2023/04/18	0	0.00	10	58.50	58.60	-10	12,313	-0.08%
2023/04/17	4	58.40	0	0.00	58.50	4	12,462	0.03%
2023/04/14	10	57.60	5.5	57.97	58.60	4.5	12,465	0.04%
2023/04/13	2	57.50	1	57.50	57.40	1	12,353	0.01%
2023/04/12	0	0.00	6	57.07	57.30	-6	12,300	-0.05%
2023/04/11	1	56.81	6	56.90	57.10	-5	12,297	-0.04%
2023/04/07	0.1	57.00	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	0.1	56.60	1	56.50	56.80	-0.9	12,256	-0.01%
2023/03/31	8	56.70	4.8	56.72	56.50	3.2	12,223	0.03%
2023/03/30	1.4	56.58	0	0.00	56.80	1.4	12,212	0.01%
2023/03/29	5.5	56.81	0	0.00	56.90	5.5	12,306	0.04%
2023/03/28	0.1	56.50	0	0.00	56.50	0.1	12,543	0.00%
2023/03/23	1	56.40	1	56.40	56.50	0	13,077	0.00%
2023/03/22	1.1	55.55	0	0.00	56.20	1.1	13,097	0.01%
2023/03/21	1	55.30	0	0.00	55.30	1	13,028	0.01%
2023/03/20	1	55.00	0	0.00	55.00	1	13,252	0.01%
2023/03/17	2	55.55	1	55.80	55.50	1	13,148	0.01%
2023/03/16	17.5	55.21	33.1	55.39	55.10	-15.6	13,023	-0.12%
2023/03/15	5.2	56.76	9	56.73	56.50	-3.8	12,799	-0.03%
2023/03/14	25.2	56.97	0	0.00	56.70	25.2	12,817	0.20%
2023/03/13	0	57.80	1.2	57.53	57.70	-1.2	12,695	-0.01%
2023/03/10	16.6	58.47	8	58.30	58.30	8.6	12,600	0.07%
2023/03/08	5	59.60	4	59.60	60.00	1	13,017	0.01%
2023/03/06	0	0.00	0.1	60.00	60.00	-0.1	13,412	0.00%
2023/03/01	20	59.00	0	0.00	59.00	20	13,838	0.14%
2023/02/23	2	59.80	0	0.00	59.80	2	13,705	0.01%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/20	0	0.00	2	60.85	60.70	-2	13,746	-0.01%
2023/02/17	0	0.00	15	60.23	60.30	-15	13,818	-0.11%
2023/02/15	0	59.60	0	0.00	59.50	0	14,446	0.00%
2023/02/14	0.4	60.00	14	60.00	60.10	-13.7	14,414	-0.09%
2023/02/13	0.2	59.65	0	59.00	59.50	0.2	14,449	0.00%
2023/02/10	0	58.90	0	0.00	58.90	0	14,442	0.00%
2023/02/08	1.1	59.20	25	59.30	59.20	-24	14,506	-0.17%
2023/02/06	4	59.32	5	59.46	59.40	-1	14,380	-0.01%
2023/02/03	0	60.10	10	60.00	59.80	-10	14,258	-0.07%
2023/02/02	10	60.00	10.1	60.40	60.50	-0.1	14,283	0.00%
2023/02/01	0	60.00	0	0.00	60.00	0	14,100	0.00%
2023/01/31	0	60.60	0	0.00	60.20	0	14,018	0.00%
2023/01/30	0.1	60.10	0	0.00	61.00	0.1	13,815	0.00%
2023/01/17	0	0.00	2	59.95	59.80	-2	13,454	-0.02%
2023/01/16	0	0.00	2	59.30	59.40	-2	13,298	-0.02%
2023/01/13	0.1	58.90	0	0.00	58.70	0.1	13,228	0.00%
2023/01/11	1.1	58.30	2.9	58.36	58.10	-1.9	13,519	-0.01%
2023/01/10	2	59.00	0	0.00	59.20	2	13,552	0.01%
2023/01/09	0	0.00	30	59.50	59.60	-30	13,546	-0.22%
2023/01/06	0	58.20	1	58.20	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	1.1	58.42	58.50	-1.1	13,640	-0.01%
2023/01/04	0.1	57.17	1	57.00	57.20	-0.9	13,576	-0.01%
2022/12/30	0	56.40	1	56.40	56.30	-1	13,759	-0.01%
2022/12/28	2	57.20	0	0.00	56.70	2	13,972	0.01%
2022/12/27	0	0.00	2	57.10	57.10	-2	14,063	-0.01%
2022/12/26	0	57.00	0	0.00	56.80	0	14,274	0.00%
2022/12/23	0	56.60	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0.7	56.80	30	56.59	56.80	-29.3	15,006	-0.20%
2022/12/21	0	56.40	7.1	56.22	56.20	-7.1	15,258	-0.05%
2022/12/20	1	55.51	0	0.00	56.20	1	15,379	0.01%
2022/12/19	10	56.30	10	56.50	56.60	0	15,446	0.00%
2022/12/16	0	56.80	0	0.00	56.10	0	15,360	0.00%
2022/12/14	1	57.80	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0	0.00	5	57.88	57.60	-5	15,523	-0.03%
2022/12/12	22	55.27	18	55.98	57.50	4	15,523	0.03%
2022/12/09	0.1	57.70	0	0.00	57.50	0.1	15,492	0.00%
2022/12/08	26.1	57.27	0	0.00	57.00	26.1	15,543	0.17%
2022/12/07	0.1	58.40	7	58.20	58.20	-6.9	15,569	-0.04%
2022/12/06	1	58.21	0	0.00	58.40	1	15,598	0.01%
2022/12/05	5.1	59.60	4	59.30	59.20	1.1	15,665	0.01%
2022/12/01	1	60.30	4	60.60	60.40	-3	15,818	-0.02%
2022/11/30	0	59.70	21.1	60.67	60.80	-21.1	15,651	-0.13%
2022/11/29	0	0.00	1.1	59.19	59.60	-1.1	15,187	-0.01%
2022/11/28	3	57.80	1	58.20	57.90	2	14,933	0.01%
2022/11/25	1	57.70	0	0.00	57.90	1	14,874	0.01%
2022/11/24	0	57.20	28	57.50	57.70	-28	14,815	-0.19%
2022/11/23	31	56.89	3	56.77	57.10	28	14,784	0.19%
2022/11/22	0	0.00	1	55.50	55.90	-1	14,719	-0.01%
2022/11/21	0	55.50	0	0.00	55.50	0	14,781	0.00%
2022/11/18	0	55.50	0	0.00	55.30	0	14,865	0.00%
2022/11/17	1	55.30	1.7	55.08	55.50	-0.7	14,939	0.00%
2022/11/16	0.4	56.40	1	56.30	55.50	-0.6	15,000	0.00%
2022/11/14	1	55.90	41.6	55.90	56.30	-40.6	14,896	-0.27%
2022/11/11	43	55.23	55.5	54.87	55.50	-12.5	14,748	-0.08%
2022/11/10	0.8	53.10	0	0.00	52.80	0.8	14,303	0.01%
2022/11/08	0.3	52.90	2	53.05	53.20	-1.7	14,272	-0.01%
2022/11/07	10	52.60	6.1	52.47	52.80	4	14,314	0.03%
2022/11/04	3	51.24	0	0.00	51.50	3	14,616	0.02%
2022/11/02	1.5	51.87	5	51.70	51.90	-3.5	14,696	-0.02%
2022/10/31	0	51.50	0	0.00	51.00	0	15,003	0.00%
2022/10/28	0	51.30	0	0.00	51.50	0	15,117	0.00%
2022/10/27	1	51.20	2	51.10	51.10	-1	15,265	-0.01%
2022/10/26	1	50.39	5	50.60	50.40	-4	15,365	-0.03%
2022/10/25	21.1	49.74	0	0.00	49.95	21.1	15,349	0.14%
2022/10/24	2	49.93	0	0.00	49.80	2	15,418	0.01%
2022/10/21	0	49.75	1.1	49.76	49.65	-1.1	15,610	-0.01%
2022/10/20	10	49.10	0.4	49.90	49.95	9.7	16,274	0.06%
2022/10/19	0	0.00	6.1	50.50	50.40	-6.1	16,593	-0.04%
2022/10/18	3	49.97	5.4	50.38	50.50	-2.4	16,666	-0.01%
2022/10/17	5	48.73	0.3	48.95	48.70	4.8	16,711	0.03%
2022/10/13	9.1	48.32	0	0.00	48.15	9.1	17,060	0.05%
2022/10/12	2	49.85	0	0.00	49.60	2	17,138	0.01%
2022/10/11	10	49.50	1.6	49.89	49.50	8.4	17,391	0.05%
2022/10/07	40	50.55	0.7	50.65	50.70	39.4	17,483	0.23%
2022/10/06	0	50.80	37	50.69	50.70	-37	17,702	-0.21%
2022/10/05	32	50.60	0	0.00	50.60	32	17,977	0.18%
2022/10/04	1	49.59	1	49.25	49.45	0	18,198	0.00%
2022/10/03	22.2	49.15	10	49.00	48.90	12.2	18,097	0.07%
2022/09/30	18.7	49.46	16	49.49	49.90	2.7	18,121	0.01%
2022/09/29	2.4	50.19	3.8	50.74	50.30	-1.3	17,935	-0.01%
2022/09/28	4.1	50.51	0	0.00	50.10	4.1	17,904	0.02%
2022/09/27	5.1	52.14	0	0.00	51.90	5.1	17,867	0.03%
2022/09/26	2.3	52.85	7	52.91	52.90	-4.7	17,813	-0.03%
2022/09/23	3	54.13	0	0.00	53.80	3	17,932	0.02%
2022/09/22	1.8	53.57	2	54.55	54.40	-0.2	18,087	0.00%
2022/09/21	1.4	56.68	4	57.10	56.50	-2.6	17,955	-0.01%
2022/09/20	0	57.10	1	56.80	56.90	-1	17,821	-0.01%
2022/09/19	7.6	56.92	1	56.80	56.80	6.6	17,853	0.04%
2022/09/16	1	56.41	0.1	56.70	56.50	0.9	17,869	0.01%
2022/09/15	1	56.80	0	0.00	56.80	1	17,757	0.01%
2022/09/14	1	56.61	0.1	57.00	56.70	0.9	17,795	0.01%
2022/09/13	0	0.00	1	57.70	57.70	-1	17,951	-0.01%
2022/09/12	0	0.00	1	57.20	57.30	-1	18,122	-0.01%
2022/09/08	1.1	56.31	0	0.00	56.50	1.1	18,203	0.01%
2022/09/07	2.1	56.45	0	0.00	56.10	2.1	18,272	0.01%
2022/09/06	0.4	56.90	0	0.00	56.90	0.4	18,236	0.00%
2022/09/05	1	56.60	0	0.00	56.60	1	18,410	0.01%
2022/09/02	0	57.20	0	0.00	56.60	0	18,653	0.00%
2022/09/01	0.1	57.06	0	0.00	57.10	0.1	18,831	0.00%
2022/08/31	0	57.60	0	0.00	57.40	0	18,843	0.00%
2022/08/30	5	57.30	1	57.20	57.30	4	18,747	0.02%
2022/08/29	2.2	57.53	0	0.00	57.60	2.2	18,924	0.01%
2022/08/26	0.2	58.85	0	0.00	58.50	0.2	18,938	0.00%
2022/08/25	2.9	58.89	0	0.00	58.30	2.9	18,981	0.02%
2022/08/24	10	58.00	0	0.00	58.30	10	19,096	0.05%
2022/08/23	2	58.25	0.4	58.60	58.20	1.6	20,315	0.01%
2022/08/22	9	58.86	0	0.00	58.80	9	20,608	0.04%
2022/08/19	0	59.90	0	0.00	60.00	0	20,843	0.00%
2022/08/18	5	59.92	0	0.00	60.00	5	21,181	0.02%
2022/08/17	0	0.00	10	60.20	60.50	-10	21,624	-0.05%
2022/08/16	0	60.20	1	60.20	60.00	-1	21,915	0.00%
2022/08/15	0.1	60.29	0	0.00	60.10	0.1	22,460	0.00%
2022/08/12	1	60.00	10	60.10	60.00	-9	22,599	-0.04%
2022/08/11	0	59.60	5.1	59.77	59.90	-5.1	22,914	-0.02%
2022/08/10	0	58.00	0	0.00	58.20	0	23,040	0.00%
2022/08/09	2.2	57.93	0	0.00	57.90	2.2	23,536	0.01%
2022/08/08	0	57.10	53	57.52	58.10	-53	24,189	-0.22%
2022/08/05	50.5	57.00	0	0.00	57.00	50.5	24,727	0.20%
2022/08/04	2	55.80	0	0.00	56.00	2	25,216	0.01%
2022/08/03	3	55.93	0	0.00	56.60	3	25,415	0.01%
2022/08/02	7.2	55.79	2	55.70	56.60	5.2	25,976	0.02%
2022/08/01	1	56.70	0.6	56.90	56.60	0.4	26,481	0.00%
2022/07/29	0	56.50	10	56.80	56.10	-10	27,374	-0.04%
2022/07/28	10	56.40	92.1	56.37	56.30	-82.1	27,378	-0.30%
2022/07/27	2.4	54.72	4	55.50	55.30	-1.6	27,223	-0.01%
2022/07/26	9.1	59.14	4	59.00	59.20	5.1	26,627	0.02%
2022/07/25	16.6	59.08	0	0.00	59.20	16.6	26,269	0.06%
2022/07/22	85	58.27	29	58.20	58.40	56	26,169	0.21%
2022/07/21	6	57.67	1	58.40	58.40	5	26,216	0.02%
2022/07/20	1.1	58.20	1	59.20	58.10	0.1	26,099	0.00%
2022/07/19	24	58.70	0	0.00	58.60	24	26,050	0.09%
2022/07/18	1	59.40	0.1	59.20	59.60	0.9	25,942	0.00%
2022/07/15	4	57.68	0	0.00	57.30	4	25,728	0.02%
2022/07/14	5	58.30	0	0.00	58.30	5	25,586	0.02%
2022/07/13	0	0.00	1	57.90	58.70	-1	25,488	0.00%
2022/07/12	17.4	56.85	0	0.00	55.80	17.4	25,377	0.07%
2022/07/11	2	58.26	0	0.00	58.20	2	25,036	0.01%
2022/07/08	0	59.15	1	59.20	58.90	-1	25,076	0.00%
2022/07/07	1.1	58.20	1	59.50	59.20	0.1	24,927	0.00%
2022/07/06	1	58.52	4	58.43	58.20	-3	24,827	-0.01%
2022/07/05	0	59.70	16	59.76	60.30	-16	24,783	-0.06%
2022/07/04	1.1	57.64	3	58.00	57.90	-1.9	24,607	-0.01%
2022/07/01	24.3	58.61	0	0.00	58.30	24.3	24,789	0.10%
2022/06/30	11.1	60.17	23	60.30	59.80	-11.9	24,569	-0.05%
2022/06/29	8	60.70	1	60.80	60.80	7	24,593	0.03%
2022/06/28	5	61.32	0	0.00	61.60	5	24,565	0.02%
2022/06/27	0	0.00	2	62.50	61.90	-2	24,701	-0.01%
2022/06/24	0	0.00	12	61.47	61.90	-12	24,659	-0.05%
2022/06/23	1	60.81	0	0.00	61.10	1	24,684	0.00%
2022/06/22	0	62.60	1	62.80	61.70	-1	24,595	0.00%
2022/06/21	0	63.00	10.6	63.00	63.20	-10.6	24,682	-0.04%
2022/06/20	1	60.60	3	61.00	60.20	-2	24,679	-0.01%
2022/06/17	21	61.00	1	60.90	60.80	20	24,543	0.08%
2022/06/16	24	61.86	1	61.70	61.90	23	24,428	0.09%
2022/06/15	5	61.94	0	0.00	61.80	5	24,586	0.02%
2022/06/14	7	62.24	22	62.10	62.00	-15	24,679	-0.06%
2022/06/13	59.1	61.82	0.1	62.10	61.80	59.1	24,582	0.24%
2022/06/10	20	62.60	43	62.87	62.90	-23	24,422	-0.09%
2022/06/09	30	63.40	0	0.00	63.40	30	24,384	0.12%
2022/06/08	51	63.74	0	0.00	63.80	51	24,372	0.21%
2022/06/07	0	64.00	0	0.00	63.40	0	24,563	0.00%
2022/06/06	0	0.00	16	63.94	64.00	-16	24,544	-0.07%
2022/06/02	10	63.60	0	0.00	63.70	10	25,130	0.04%
2022/06/01	3	63.67	1	63.70	63.60	2	25,783	0.01%
2022/05/31	21	63.80	1	63.90	64.10	20	25,952	0.08%
2022/05/30	7	63.13	7	63.01	63.20	0	24,693	0.00%
2022/05/27	9	60.80	10	60.89	61.30	-1	24,505	0.00%
2022/05/26	10.1	60.17	4	60.08	59.70	6.1	24,455	0.03%
2022/05/25	13.2	59.87	41.1	59.39	59.50	-27.9	24,745	-0.11%
2022/05/24	17.1	60.40	1	60.40	60.10	16.1	24,729	0.07%
2022/05/23	17.2	60.50	8	60.56	60.50	9.2	24,463	0.04%
2022/05/20	12	61.83	10	62.10	61.80	2	24,138	0.01%
2022/05/19	13	61.98	6.2	61.82	61.60	6.8	23,987	0.03%
2022/05/18	25.2	62.90	5	62.96	63.70	20.2	23,626	0.09%
2022/05/17	7.1	61.70	0.1	62.00	61.60	7	23,407	0.03%
2022/05/16	4.5	61.78	9	62.08	62.40	-4.5	23,070	-0.02%
2022/05/13	17.1	63.20	1	62.90	63.50	16.1	22,557	0.07%
2022/05/12	2.4	64.47	22	64.38	63.30	-19.6	22,023	-0.09%
2022/05/11	16	66.08	2	66.25	66.20	14	21,432	0.07%
2022/05/10	6	66.68	8	66.79	67.10	-2	21,167	-0.01%
2022/05/09	20.4	69.22	31	68.04	67.80	-10.6	20,607	-0.05%
2022/05/06	32.2	71.29	40.2	70.81	71.30	-8	20,087	-0.04%
2022/05/05	2	74.70	1	74.80	74.50	1	19,489	0.01%
2022/04/28	0	73.20	0	0.00	73.40	0	20,493	0.00%
2022/04/27	2	73.40	0	0.00	73.20	2	20,536	0.01%
2022/04/25	0	0.00	1	74.40	74.80	-1	20,531	0.00%
2022/04/21	0	74.50	0	0.00	74.60	0	20,967	0.00%
2022/04/20	0	0.00	27	73.80	74.90	-27	21,629	-0.12%
2022/04/19	2	73.70	2	74.20	73.50	0	22,024	0.00%
2022/04/18	0.1	73.90	11	74.25	73.90	-10.9	23,113	-0.05%
2022/04/15	1	75.11	6	75.10	75.10	-5	23,008	-0.02%
2022/04/14	6	75.80	0	0.00	75.60	6	23,233	0.03%
2022/04/13	0	0.00	46	76.30	76.40	-46	23,341	-0.20%
2022/04/12	1	75.60	0.7	75.97	75.80	0.3	23,389	0.00%
2022/04/11	0.4	76.24	7.1	76.30	76.50	-6.8	23,312	-0.03%
2022/04/08	1.1	76.27	0	0.00	76.30	1.1	23,313	0.00%
2022/04/07	3.2	76.88	5	76.20	76.00	-1.8	23,325	-0.01%
2022/04/06	4.6	77.11	3	77.00	77.50	1.6	23,191	0.01%
2022/04/01	1	77.10	0	0.00	77.10	1	23,165	0.00%
2022/03/31	3	76.70	0	0.00	76.50	3	22,973	0.01%
2022/03/30	0.1	75.80	1	75.70	76.10	-0.9	22,906	0.00%
2022/03/29	1	75.20	0	0.00	75.20	1	22,733	0.00%
2022/03/28	2	74.80	47	74.73	75.10	-45	22,732	-0.20%
2022/03/25	10	75.10	0	0.00	75.00	10	22,702	0.04%
2022/03/24	1.1	75.38	0	0.00	75.50	1.1	22,799	0.00%
2022/03/23	0.2	75.90	4	75.68	75.90	-3.8	24,044	-0.02%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/21	1	74.10	0	0.00	74.30	1	23,744	0.00%
2022/03/18	5	75.40	1	75.00	74.30	4	23,722	0.02%
2022/03/17	2	74.45	5	74.58	74.80	-3	23,610	-0.01%
2022/03/16	0.8	73.26	1	73.10	73.10	-0.2	23,482	0.00%
2022/03/15	1.4	72.31	0	0.00	72.70	1.4	23,502	0.01%
2022/03/14	2	73.00	0	0.00	72.70	2	23,667	0.01%
2022/03/11	4	73.10	0	0.00	72.70	4	23,716	0.02%
2022/03/10	15.1	73.79	5	73.70	73.80	10.1	23,731	0.04%
2022/03/09	31.4	72.08	0	0.00	71.70	31.4	23,650	0.13%
2022/03/08	15.3	70.28	0	0.00	70.60	15.3	23,509	0.06%
2022/03/07	55.2	73.16	6	72.57	71.70	49.2	22,942	0.21%
2022/03/04	46.1	74.59	0	0.00	74.40	46.1	22,811	0.20%
2022/03/02	15	75.60	2	75.40	75.60	13	23,078	0.06%
2022/03/01	1	75.70	9.2	75.63	76.20	-8.2	22,997	-0.04%
2022/02/25	66.6	74.63	0	0.00	75.10	66.6	22,848	0.29%
2022/02/24	1	76.00	1	75.60	75.90	0	22,426	0.00%
2022/02/23	1	76.60	0	0.00	76.50	1	22,153	0.00%
2022/02/22	4.4	76.43	13.1	76.45	76.50	-8.7	22,435	-0.04%
2022/02/18	2	77.75	6	77.90	77.80	-4	23,102	-0.02%
2022/02/17	7	78.40	134	78.14	78.20	-127	23,247	-0.55%	大賣/鉅額交易
2022/02/16	3.1	77.34	2.5	77.48	77.80	0.6	23,189	0.00%
2022/02/15	13.1	77.07	1.1	77.13	76.60	12	23,115	0.05%
2022/02/14	1	76.20	0	0.00	76.10	1	23,054	0.00%
2022/02/11	10.1	77.00	5	77.02	77.30	5.1	23,073	0.02%
2022/02/10	2	77.40	0	0.00	77.40	2	23,110	0.01%
2022/02/09	2.1	77.00	0.1	76.90	77.10	2	23,163	0.01%
2022/02/08	2	77.05	2	76.95	76.80	0	23,129	0.00%
2022/02/07	0	76.50	6	76.57	77.10	-6	23,051	-0.03%
2022/01/26	11	75.33	10	75.71	75.60	1	22,821	0.00%
2022/01/25	5.5	75.49	0	0.00	75.50	5.5	23,018	0.02%
2022/01/24	12	76.08	0	0.00	76.50	12	22,773	0.05%
2022/01/21	5.5	76.95	0	0.00	76.70	5.5	23,084	0.02%
2022/01/20	8.5	78.40	2	78.20	78.30	6.5	22,715	0.03%
2022/01/19	1	78.90	41	79.15	78.80	-40	22,644	-0.18%
2022/01/18	0	0.00	1	79.70	79.40	-1	22,617	0.00%
2022/01/17	5	79.00	2	79.70	78.90	3	22,492	0.01%
2022/01/14	11.1	80.51	5.2	81.21	80.40	5.9	22,259	0.03%
2022/01/13	4.1	81.32	12.3	80.59	81.60	-8.2	21,985	-0.04%
2022/01/12	34	79.90	9	79.40	80.00	25	21,365	0.12%
2022/01/11	6.1	78.75	19	78.57	79.90	-12.9	20,931	-0.06%
2022/01/10	1.1	76.09	18.2	76.06	76.40	-17.1	19,839	-0.09%
2022/01/07	3	75.97	3	76.37	75.70	0	19,874	0.00%
2022/01/06	1.2	75.68	1.2	75.65	75.90	0	19,670	0.00%
2022/01/05	1.4	75.64	0	0.00	75.70	1.4	19,602	0.01%
2022/01/04	3	75.27	1.4	75.34	75.30	1.6	19,658	0.01%
2022/01/03	5.5	75.46	0	0.00	75.30	5.5	19,625	0.03%
2021/12/30	2.1	76.31	0.2	76.40	76.30	1.9	19,745	0.01%
2021/12/29	0.2	76.40	1	76.20	76.60	-0.9	19,899	0.00%
2021/12/28	0	0.00	2	75.55	75.90	-2	19,971	-0.01%
2021/12/27	2.1	75.35	6.2	75.40	75.20	-4.1	20,035	-0.02%
2021/12/24	1.3	75.03	4	75.28	75.20	-2.7	20,450	-0.01%
2021/12/23	0	0.00	0.2	74.80	74.80	-0.2	20,499	0.00%
2021/12/22	2	74.50	0	0.00	74.40	2	20,660	0.01%
2021/12/21	0	0.00	6	75.00	74.80	-6	20,663	-0.03%
2021/12/20	1.1	74.60	0	0.00	74.10	1.1	20,665	0.01%
2021/12/17	3	75.10	2	75.20	74.30	1	20,632	0.00%
2021/12/16	1.6	74.77	0	0.00	74.90	1.6	19,329	0.01%
2021/12/14	6.1	74.99	12	74.82	74.90	-6	20,293	-0.03%
2021/12/13	6.3	76.04	2.3	76.55	75.70	4	20,323	0.02%
2021/12/10	4.2	76.03	8	76.09	75.90	-3.8	20,383	-0.02%
2021/12/09	0.1	75.90	3	76.00	76.00	-2.9	20,596	-0.01%
2021/12/08	1	75.70	2	75.40	76.00	-1	21,110	0.00%
2021/12/07	4.1	74.56	13	74.95	75.30	-8.9	20,922	-0.04%
2021/12/06	4.3	73.86	0	0.00	74.10	4.3	20,895	0.02%
2021/12/03	6	74.22	21	74.02	73.90	-15	21,114	-0.07%
2021/12/02	4	73.60	22	73.90	73.70	-18	21,136	-0.09%
2021/12/01	6.3	73.53	2	74.15	74.10	4.3	21,743	0.02%
2021/11/30	12.4	73.16	25	73.38	73.10	-12.6	22,098	-0.06%
2021/11/29	6	73.53	12	73.33	73.50	-6	21,815	-0.03%
2021/11/26	14	74.54	14.3	74.55	74.20	-0.3	21,766	0.00%
2021/11/25	7.4	74.28	0	0.00	74.30	7.4	21,798	0.03%
2021/11/24	26.4	74.74	1	75.40	74.40	25.4	22,013	0.12%
2021/11/23	13.2	74.44	4	74.65	74.30	9.2	22,200	0.04%
2021/11/22	4.3	74.41	1	74.30	74.40	3.3	22,115	0.01%
2021/11/19	16.5	75.17	11	75.27	74.80	5.5	22,104	0.02%
2021/11/18	21	76.49	9.4	76.48	76.40	11.6	22,093	0.05%
2021/11/17	45.2	75.04	44	75.32	76.10	1.2	22,097	0.01%
2021/11/16	7	73.59	0	0.00	74.00	7	21,727	0.03%
2021/11/15	7	74.30	3	74.20	74.00	4	21,793	0.02%
2021/11/12	1	73.20	0	0.00	73.30	1	21,758	0.00%
2021/11/11	9.5	73.10	1.1	73.29	73.00	8.4	21,928	0.04%
2021/11/08	53.1	73.31	51	73.30	73.60	2.1	22,005	0.01%
2021/11/05	25.3	72.18	0	0.00	72.50	25.3	22,472	0.11%
2021/11/04	2.1	72.71	8	72.60	72.50	-5.9	22,426	-0.03%
2021/11/03	3.6	72.47	0	0.00	72.70	3.6	22,518	0.02%
2021/11/02	5.6	72.89	14	73.07	72.60	-8.4	22,465	-0.04%
2021/11/01	11.9	73.09	0.1	73.30	73.10	11.8	22,134	0.05%
2021/10/29	9.2	73.54	32.8	73.58	73.60	-23.6	21,917	-0.11%
2021/10/28	0.1	74.80	11	74.60	74.50	-11	21,354	-0.05%
2021/10/27	4	74.48	3	74.53	75.00	1	21,533	0.00%
2021/10/26	0.2	75.10	6	75.23	75.50	-5.8	21,825	-0.03%
2021/10/25	0.9	74.90	0	0.00	74.80	0.9	21,970	0.00%
2021/10/22	1.1	74.04	1	74.10	74.10	0.1	22,412	0.00%
2021/10/21	1	75.00	2	74.50	74.80	-1	22,994	0.00%
2021/10/20	1	74.20	1	74.30	74.30	0	23,928	0.00%
2021/10/19	0	0.00	25	74.70	74.80	-25	24,513	-0.10%
2021/10/18	2	75.15	0.1	75.30	75.10	1.9	25,018	0.01%
2021/10/15	0	0.00	57.1	75.37	75.10	-57.1	25,417	-0.22%
2021/10/14	0	0.00	13	74.83	74.40	-13	25,773	-0.05%
2021/10/13	1	74.20	0	74.60	74.50	1	26,599	0.00%
2021/10/12	10.1	73.91	15	74.31	74.80	-4.9	27,409	-0.02%
2021/10/08	69	75.20	3	75.50	75.30	66	27,716	0.24%
2021/10/07	15.3	75.66	1	75.90	75.50	14.3	28,192	0.05%
2021/10/06	10.3	74.71	1	74.30	74.70	9.3	28,474	0.03%
2021/10/05	6.1	73.26	2	73.70	73.80	4.1	29,237	0.01%
2021/10/04	24.1	74.54	3.2	75.04	74.40	20.9	29,236	0.07%
2021/10/01	22.6	75.79	3	75.40	75.40	19.6	29,267	0.07%
2021/09/30	0.1	77.00	0	0.00	76.70	0.1	28,911	0.00%
2021/09/29	7.1	76.70	0	0.00	76.70	7.1	28,935	0.02%
2021/09/28	1	77.00	1	77.50	77.50	0	28,835	0.00%
2021/09/27	20.1	77.60	1	78.10	77.70	19.1	28,897	0.07%
2021/09/23	2.1	77.41	0	0.00	77.40	2.1	29,021	0.01%
2021/09/22	4.1	76.71	8	76.65	77.10	-3.9	29,044	-0.01%
2021/09/17	21.1	79.48	20.1	79.30	78.80	1	28,590	0.00%
2021/09/16	12.2	80.99	8	81.00	80.70	4.2	28,189	0.01%
2021/09/15	10	81.05	0	0.00	81.40	10	28,051	0.04%
2021/09/14	2	81.69	6	81.97	80.80	-4	27,943	-0.01%
2021/09/13	2.1	79.62	70.1	80.09	81.40	-68	27,843	-0.24%
2021/09/10	18	77.59	0	0.00	77.60	18	27,755	0.06%
2021/09/09	0	0.00	2	76.80	77.40	-2	28,035	-0.01%
2021/09/08	6.1	77.39	31	76.82	77.40	-24.9	27,917	-0.09%
2021/09/07	0.1	77.40	12.1	77.70	78.10	-12	27,716	-0.04%
2021/09/06	53.2	77.90	40	77.75	77.20	13.2	27,656	0.05%
2021/09/03	0.3	84.80	53	84.63	84.80	-52.7	27,059	-0.19%
2021/09/02	7	82.84	43	83.53	82.70	-36	26,702	-0.13%
2021/09/01	41	84.93	25	84.20	84.20	16	26,371	0.06%
2021/08/31	23.1	84.28	2	84.70	85.00	21.1	26,181	0.08%
2021/08/30	12	84.08	21.1	84.70	84.80	-9.1	25,889	-0.03%
2021/08/27	26	82.34	4.9	83.01	83.50	21.1	25,694	0.08%
2021/08/26	20	81.15	6.2	81.08	81.30	13.9	25,664	0.05%
2021/08/25	22.1	80.56	0	0.00	80.80	22.1	25,798	0.09%
2021/08/24	24	78.64	56.1	79.86	80.40	-32.1	25,725	-0.12%
2021/08/23	41	78.71	2	79.20	79.00	39	25,584	0.15%
2021/08/20	0.2	76.60	4	76.43	76.50	-3.8	25,472	-0.01%
2021/08/19	4	77.23	0	0.00	77.00	4	26,040	0.02%
2021/08/18	2	77.50	5.2	77.79	78.00	-3.2	25,902	-0.01%
2021/08/17	4	77.73	1	77.40	78.20	3	26,016	0.01%
2021/08/16	0.2	76.80	25	76.70	76.50	-24.8	25,957	-0.10%
2021/08/13	20	77.98	3	78.10	78.10	17	26,571	0.06%
2021/08/12	5	78.60	0	0.00	78.80	5	26,794	0.02%
2021/08/11	2.1	77.80	36	78.44	79.20	-33.9	27,129	-0.13%
2021/08/10	5	76.00	4	76.25	76.00	1	27,455	0.00%
2021/08/09	12	75.46	7	76.17	76.10	5	28,302	0.02%
2021/08/06	4	75.70	0.1	76.10	76.00	3.9	28,733	0.01%
2021/08/05	0	0.00	3	76.30	76.30	-3	29,698	-0.01%
2021/08/03	1	76.10	0	0.00	76.40	1	33,264	0.00%
2021/08/02	0	0.00	1	74.70	76.50	-1	34,382	0.00%
2021/07/30	1	75.00	5.8	75.11	75.00	-4.8	34,549	-0.01%
2021/07/29	2	76.05	0	0.00	75.80	2	34,671	0.01%
2021/07/28	13	74.71	0	0.00	75.60	13	35,189	0.04%
2021/07/27	18.1	76.46	1	77.30	76.40	17.1	35,754	0.05%
2021/07/26	97.2	79.18	38	79.44	78.50	59.2	36,651	0.16%
2021/07/23	40	84.76	89.1	84.58	85.00	-49.1	35,783	-0.14%
2021/07/22	7.8	83.92	11	83.85	84.10	-3.3	35,413	-0.01%
2021/07/21	4	81.40	16	81.91	81.80	-12	35,067	-0.03%
2021/07/20	101	81.73	0	0.00	81.50	101	35,157	0.29%	大買/鉅額交易
2021/07/19	4	83.63	17.9	84.27	83.00	-13.9	34,832	-0.04%
2021/07/16	15.3	81.53	19.2	81.35	82.90	-3.9	34,503	-0.01%
2021/07/15	6	79.58	7.3	79.50	79.50	-1.3	33,951	0.00%
2021/07/14	11	76.94	8	77.66	78.10	3	33,901	0.01%
2021/07/13	7.1	76.77	0	0.00	76.20	7.1	33,916	0.02%
2021/07/12	7.1	77.70	40	77.58	76.10	-32.9	33,786	-0.10%
2021/07/08	1	74.50	2	74.40	74.80	-1	33,692	0.00%
2021/07/07	2	74.00	4.2	73.97	74.00	-2.2	33,896	-0.01%
2021/07/06	1	73.80	64	73.84	73.70	-63	34,220	-0.18%
2021/07/05	0	0.00	27	73.83	73.90	-27	34,315	-0.08%
2021/07/02	11	72.97	3	73.17	72.90	8	34,431	0.02%
2021/07/01	12	73.43	0	0.00	73.40	12	34,570	0.03%
2021/06/30	30.5	73.83	3	73.60	73.90	27.5	34,764	0.08%
2021/06/29	4	72.33	27.3	72.40	72.60	-23.3	35,045	-0.07%
2021/06/28	1	72.90	22	73.13	73.20	-21	35,424	-0.06%
2021/06/25	1	72.90	19	73.21	72.90	-18	35,800	-0.05%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	10	71.80	1	70.80	71.80	9	36,140	0.02%
2021/06/22	5	70.62	0	0.00	70.70	5	36,335	0.01%
2021/06/21	14.3	70.27	60	69.80	70.00	-45.8	36,352	-0.13%
2021/06/18	36	71.64	8	71.78	71.30	28	36,089	0.08%
2021/06/17	24	72.15	9	72.12	72.30	15	35,879	0.04%
2021/06/16	15	72.63	8	72.88	72.60	7	36,428	0.02%
2021/06/15	55	73.03	0	0.00	73.00	55	36,476	0.15%
2021/06/11	1	73.90	1.2	74.00	73.80	-0.2	36,693	0.00%
2021/06/10	1	73.00	5	73.28	73.80	-4	36,729	-0.01%
2021/06/09	1	73.00	6	72.90	72.90	-5	37,125	-0.01%
2021/06/08	11	73.33	11	73.75	73.70	0	37,549	0.00%
2021/06/07	10	71.60	46	72.67	73.20	-36	38,854	-0.09%
2021/06/04	16	72.82	0	0.00	72.90	16	39,203	0.04%
2021/06/03	6	74.13	1	74.90	73.60	5	39,914	0.01%
2021/06/02	11.1	73.43	4	73.88	74.50	7.1	40,087	0.02%
2021/06/01	1	72.10	9	72.43	73.00	-8	39,920	-0.02%
2021/05/31	12	72.15	15	72.08	72.30	-3	40,115	-0.01%
2021/05/28	8	71.81	21	72.00	72.00	-13	40,194	-0.03%
2021/05/27	3.1	70.44	8	70.75	71.60	-4.9	40,267	-0.01%
2021/05/26	3.1	71.53	14	71.72	71.60	-10.9	40,456	-0.03%
2021/05/25	38.1	71.97	24	71.82	71.90	14.1	41,177	0.03%
2021/05/24	7	71.89	22	71.60	72.00	-15	41,309	-0.04%
2021/05/21	68	72.55	50	74.08	72.00	18	41,400	0.04%
2021/05/20	114.2	69.97	26	69.56	70.20	88.2	40,820	0.22%	大買/
2021/05/19	54.1	70.89	42	70.89	70.60	12.1	40,702	0.03%
2021/05/18	12	70.38	44.3	69.84	71.40	-32.3	40,660	-0.08%
2021/05/17	79.2	66.31	63.6	66.15	65.60	15.6	40,601	0.04%
2021/05/14	41	70.25	14	69.32	69.60	27	39,774	0.07%
2021/05/13	18	69.11	4	70.20	68.60	14	39,246	0.04%
2021/05/12	56.7	69.98	12	69.34	70.00	44.7	38,421	0.12%
2021/05/11	44.4	76.42	27	76.22	74.80	17.4	36,694	0.05%
2021/05/10	9	75.62	23.1	75.66	76.60	-14.1	35,260	-0.04%
2021/05/07	1	70.10	4.2	70.55	70.80	-3.2	34,384	-0.01%
2021/05/06	3	69.27	0	0.00	69.60	3	34,193	0.01%
2021/05/05	28.2	68.92	0.1	69.50	69.50	28.1	33,736	0.08%
2021/05/04	15	67.96	18.7	67.98	67.40	-3.7	33,156	-0.01%
2021/05/03	4	69.74	34.7	70.03	68.80	-30.6	32,463	-0.09%
2021/04/29	9.1	64.42	0	0.00	64.20	9.1	31,048	0.03%
2021/04/28	7	65.48	5	65.08	65.10	2	30,854	0.01%
2021/04/27	3	63.93	2.1	64.35	64.90	0.9	30,724	0.00%
2021/04/26	15	63.40	49.1	63.90	64.10	-34.1	30,536	-0.11%
2021/04/23	4	61.15	0	0.00	61.30	4	30,234	0.01%
2021/04/22	2	61.00	8	61.15	61.10	-6	30,326	-0.02%
2021/04/21	15.3	61.09	0	0.00	61.40	15.3	30,017	0.05%
2021/04/20	34.4	61.84	23	62.29	61.80	11.4	30,043	0.04%
2021/04/19	27	61.30	27.4	60.58	61.80	-0.4	30,178	0.00%
2021/04/16	6	59.63	5.3	59.81	60.00	0.7	30,110	0.00%
2021/04/15	25	58.87	54	58.95	60.00	-29	30,284	-0.10%
2021/04/14	2	57.20	22	57.55	57.10	-20	29,598	-0.07%
2021/04/13	22	58.56	21	57.56	57.80	1	29,559	0.00%
2021/04/12	1	58.20	32	57.48	58.00	-31	29,197	-0.11%
2021/04/09	5	56.56	4	56.28	56.40	1	28,971	0.00%
2021/04/08	29	57.09	2	56.90	56.90	27	28,985	0.09%
2021/04/07	24.7	57.15	2	57.50	57.50	22.7	29,180	0.08%
2021/04/06	5	58.04	0	0.00	57.30	5	28,913	0.02%
2021/04/01	25.1	57.75	41.1	57.65	57.80	-16	28,624	-0.06%
2021/03/31	24	56.97	3	57.30	56.80	21	28,086	0.07%
2021/03/30	1	56.40	15	56.32	56.80	-14	27,757	-0.05%
2021/03/29	0	0.00	15	55.85	55.90	-15	27,361	-0.05%
2021/03/26	10	55.73	33	55.96	55.50	-23	27,328	-0.08%
2021/03/25	1	55.30	8.1	55.16	55.30	-7.1	27,357	-0.03%
2021/03/24	3	54.70	4	54.68	54.40	-1	27,212	0.00%
2021/03/23	18.1	54.58	21	54.63	54.50	-2.9	27,030	-0.01%
2021/03/22	19	53.74	0	0.00	53.90	19	26,920	0.07%
2021/03/19	19	53.78	2	54.70	53.70	17	27,234	0.06%
2021/03/18	7	54.40	11	54.40	54.40	-4	26,995	-0.01%
2021/03/17	19	54.57	6	54.90	54.50	13	27,457	0.05%
2021/03/16	2	55.25	2	55.60	55.40	0	27,420	0.00%
2021/03/15	20.2	55.40	52	55.68	55.50	-31.8	27,388	-0.12%
2021/03/12	49	54.91	65	55.33	54.90	-16	27,099	-0.06%
2021/03/11	49	55.62	19.9	55.89	55.40	29.1	26,922	0.11%
2021/03/10	26	53.38	26	53.77	54.00	0	25,773	0.00%
2021/03/09	25	53.19	38.1	53.48	53.70	-13.1	25,454	-0.05%
2021/03/08	8	51.79	93	51.99	52.10	-85	24,877	-0.34%
2021/03/05	6	50.47	6	50.47	50.80	0	24,534	0.00%
2021/03/04	9	50.70	0	0.00	50.60	9	25,238	0.04%
2021/03/03	0.1	51.00	2	50.95	51.00	-1.9	25,089	-0.01%
2021/03/02	2	50.70	4	51.00	50.10	-2	24,982	-0.01%
2021/02/26	22	50.84	22	51.31	49.90	0	24,694	0.00%
2021/02/25	23	51.53	33.1	51.64	51.70	-10.1	23,847	-0.04%
2021/02/24	1	50.00	38	50.08	50.00	-37	23,128	-0.16%
2021/02/23	33	49.87	5	49.63	49.75	28	22,937	0.12%
2021/02/22	4	49.31	9	49.22	48.95	-5	22,702	-0.02%
2021/02/19	2	49.05	13	49.08	49.10	-11	22,644	-0.05%
2021/02/18	50	49.66	13.4	49.52	49.20	36.6	22,724	0.16%
2021/02/17	8.2	49.07	17.1	48.82	48.90	-8.9	22,516	-0.04%
2021/02/05	1	46.95	6.2	47.00	46.90	-5.2	21,815	-0.02%
2021/02/04	0	0.00	10	47.20	47.10	-10	22,053	-0.05%
2021/02/03	3	47.08	19	47.41	47.60	-16	22,835	-0.07%
2021/02/02	0	0.00	17	47.24	47.25	-17	22,979	-0.07%
2021/02/01	0.1	45.85	4	45.91	45.95	-3.9	22,665	-0.02%
2021/01/29	3	45.72	1	45.80	45.55	2	22,644	0.01%
2021/01/28	5	46.04	7	46.08	46.20	-2	22,410	-0.01%
2021/01/26	8	46.61	1	46.60	46.50	7	22,119	0.03%
2021/01/25	5	47.17	18	47.21	47.40	-13	21,928	-0.06%
2021/01/22	0	0.00	20	46.35	46.25	-20	21,726	-0.09%
2021/01/21	12	46.28	0	0.00	46.20	12	21,634	0.06%
2021/01/20	2	46.35	5	46.85	46.20	-3	21,583	-0.01%
2021/01/19	6	47.38	4	47.38	47.25	2	21,378	0.01%
2021/01/18	9	46.69	6	46.77	46.95	3	21,305	0.01%
2021/01/15	2	47.65	1	48.00	47.60	1	21,046	0.00%
2021/01/14	5	48.10	13	48.34	48.45	-8	20,910	-0.04%
2021/01/13	0	0.00	47	48.23	48.30	-47	20,703	-0.23%
2021/01/12	51	47.95	157	47.98	47.75	-106	20,349	-0.52%	大賣/鉅額交易
2021/01/11	62	47.76	2	47.93	47.40	60	19,832	0.30%
2021/01/08	10	47.46	31	47.12	47.45	-21	19,420	-0.11%
2021/01/07	25	46.18	4	46.26	46.20	21	18,928	0.11%
2021/01/06	8	45.63	15	46.12	45.60	-7	18,827	-0.04%
2021/01/05	0.1	46.35	12	46.19	46.35	-11.9	18,643	-0.06%
2021/01/04	8	46.21	0	0.00	46.25	8	18,599	0.04%
2020/12/31	7	46.59	0	0.00	46.75	7	18,506	0.04%
2020/12/30	14	46.55	10	46.59	46.90	4	18,315	0.02%
2020/12/28	0.5	45.50	0	0.00	45.55	0.5	18,096	0.00%
2020/12/25	5.4	45.60	10	45.50	45.50	-4.6	18,122	-0.03%
2020/12/24	0	0.00	12	45.44	45.55	-12	18,141	-0.07%
2020/12/23	2	44.60	10	44.65	44.80	-8	17,948	-0.04%
2020/12/22	13	45.10	0	0.00	44.90	13	17,960	0.07%
2020/12/21	60	45.34	2	45.45	45.50	58	18,211	0.32%
2020/12/18	0	0.00	4	46.65	46.00	-4	18,064	-0.02%
2020/12/17	2	46.33	1.2	46.29	46.20	0.8	17,979	0.00%
2020/12/16	0	0.00	13	46.35	46.35	-13	18,050	-0.07%
2020/12/15	15	45.90	4	46.20	45.85	11	18,040	0.06%
2020/12/14	80	47.24	1.6	47.53	47.30	78.4	17,640	0.44%
2020/12/11	10	47.18	16	47.04	47.20	-6	17,326	-0.03%
2020/12/10	0	0.00	7	45.70	45.65	-7	16,697	-0.04%
2020/12/09	1	44.85	2	45.05	45.10	-1	16,532	-0.01%
2020/12/08	0	0.00	2	44.95	45.40	-2	16,584	-0.01%
2020/12/07	2	45.25	2	45.50	45.60	0	16,494	0.00%
2020/12/04	0	0.00	3	45.05	45.15	-3	16,320	-0.02%
2020/12/03	5	44.50	0	0.00	44.45	5	16,105	0.03%
2020/12/02	4	44.60	0	0.00	44.55	4	15,890	0.03%
2020/12/01	1.1	44.66	0	0.00	44.80	1.1	15,675	0.01%
2020/11/30	6.1	45.20	0	0.00	44.30	6.1	15,570	0.04%
2020/11/27	19	45.59	1	45.70	45.65	18	14,834	0.12%
2020/11/26	3.2	45.53	3	45.52	45.60	0.2	14,746	0.00%
2020/11/25	5	45.25	1	45.10	45.15	4	14,672	0.03%
2020/11/24	3	45.10	1	45.60	44.95	2	14,637	0.01%
2020/11/23	15	45.38	3	45.30	45.50	12	14,581	0.08%
2020/11/20	12	44.49	20	44.53	44.90	-8	14,590	-0.05%
2020/11/19	6	45.49	2	45.55	45.25	4	14,975	0.03%
2020/11/18	2	45.60	10	45.49	45.50	-8	14,881	-0.05%
2020/11/17	1	45.35	2	45.55	45.55	-1	14,877	-0.01%
2020/11/16	2	45.50	11	45.45	45.55	-9	14,813	-0.06%
2020/11/13	15	45.30	8	45.38	45.30	7	14,784	0.05%
2020/11/12	0	0.00	21	45.19	45.20	-21	14,647	-0.14%
2020/11/11	1	44.20	34.1	45.02	45.55	-33.1	14,376	-0.23%
2020/11/10	0	0.00	20	43.49	43.60	-20	13,554	-0.15%
2020/11/09	0	0.00	16	42.47	42.70	-16	13,328	-0.12%
2020/11/06	0	0.00	3	41.88	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	2	41.33	41.45	-2	13,664	-0.01%
2020/10/29	7	40.75	0	0.00	40.75	7	13,549	0.05%
2020/10/28	1	41.10	0	0.00	41.35	1	13,517	0.01%
2020/10/27	5	41.31	0	0.00	41.30	5	13,626	0.04%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/20	2	41.35	0	0.00	41.40	2	13,680	0.01%
2020/10/19	0	0.00	10	41.60	41.45	-10	13,652	-0.07%
2020/10/15	4.9	41.45	0	0.00	41.30	4.9	13,830	0.04%
2020/10/14	3	41.68	4	41.79	41.80	-1	13,725	-0.01%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	6	41.14	0	0.00	41.05	6	13,607	0.04%
2020/10/07	6	41.22	0	0.00	41.15	6	13,557	0.04%
2020/10/06	2	41.30	1	41.55	41.50	1	13,534	0.01%
2020/10/05	7.2	41.35	1	42.05	41.20	6.2	13,460	0.05%
2020/09/30	0	0.00	5	41.80	41.90	-5	13,544	-0.04%
2020/09/29	0	0.00	2	41.68	41.65	-2	13,566	-0.01%
2020/09/28	0	0.00	10	40.95	41.30	-10	13,654	-0.07%
2020/09/25	2	40.80	4	40.90	40.80	-2	13,727	-0.01%
2020/09/24	27.1	40.74	0	0.00	40.60	27.1	13,700	0.20%
2020/09/23	13	41.45	0	0.00	41.75	13	13,275	0.10%
2020/09/22	7	41.94	2	41.85	41.90	5	13,140	0.04%
2020/09/21	5	42.40	0	0.00	42.40	5	13,295	0.04%
2020/09/18	5	43.19	0	0.00	42.85	5	13,252	0.04%
2020/09/16	0	0.00	3	43.70	43.75	-3	13,096	-0.02%
2020/09/15	5	43.70	1	43.55	43.75	4	13,018	0.03%
2020/09/14	0	0.00	6	43.68	43.65	-6	13,087	-0.05%
2020/09/11	6	43.39	8	43.38	43.45	-2	13,010	-0.02%
2020/09/10	2	43.15	7	42.77	43.05	-5	12,965	-0.04%
2020/09/09	5	41.85	1	42.25	42.25	4	12,854	0.03%
2020/09/07	2	42.35	1	42.40	42.45	1	12,905	0.01%
2020/09/04	5.2	42.36	0	0.00	42.45	5.2	13,169	0.04%
2020/09/03	0	0.00	4	42.90	42.75	-4	13,311	-0.03%
2020/09/02	9	42.19	0	0.00	42.20	9	13,346	0.07%
2020/09/01	2	42.68	0	0.00	42.80	2	13,346	0.01%
2020/08/31	3	42.72	3	42.75	42.80	0	13,272	0.00%
2020/08/28	0	0.00	1	43.40	43.30	-1	13,213	-0.01%
2020/08/27	4	42.99	5	43.20	43.10	-1	13,266	-0.01%
2020/08/26	1	43.60	0	0.00	43.40	1	13,235	0.01%
2020/08/25	0	0.00	30	43.12	43.40	-30	13,156	-0.23%
2020/08/21	2	41.43	0	0.00	41.80	2	12,897	0.02%
2020/08/20	7	41.55	0	0.00	41.40	7	12,766	0.05%
2020/08/19	0	0.00	2	43.08	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	2	42.53	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	4	42.30	42.50	-4	12,560	-0.03%
2020/08/13	2	42.20	5	42.13	42.00	-3	12,658	-0.02%
2020/08/12	1.1	41.86	1	41.80	41.85	0.1	12,773	0.00%
2020/08/11	7	41.86	1	42.30	41.75	6	12,660	0.05%
2020/08/10	0	0.00	1	41.75	41.75	-1	12,546	-0.01%
2020/08/07	2	41.15	0	0.00	41.15	2	12,544	0.02%
2020/08/05	0.3	41.45	0.3	41.45	41.40	0	12,568	0.00%
2020/08/03	6	41.35	5	41.55	41.25	1	12,627	0.01%
2020/07/31	4	41.74	20	41.78	41.75	-16	12,603	-0.13%
2020/07/30	2	41.90	2	42.35	42.20	0	12,463	0.00%
2020/07/29	1	41.90	1	42.35	41.80	0	12,418	0.00%
2020/07/28	1	41.55	0	0.00	41.70	1	12,617	0.01%
2020/07/27	5	41.92	1	42.00	41.80	4	12,746	0.03%
2020/07/24	4	42.25	15	42.18	42.00	-11	12,880	-0.09%
2020/07/23	1	42.90	0	0.00	42.70	1	12,799	0.01%
2020/07/22	10	42.85	6	43.06	43.10	4	12,889	0.03%
2020/07/21	14.1	42.64	8	42.75	42.50	6.1	12,846	0.05%
2020/07/20	0	0.00	0.4	42.65	42.65	-0.4	12,732	0.00%
2020/07/16	0	0.00	5	42.90	42.85	-5	13,060	-0.04%
2020/07/14	0	42.75	0.8	42.75	42.70	-0.8	13,170	-0.01%
2020/07/13	8.1	42.85	0	0.00	43.00	8.1	13,365	0.06%
2020/07/10	1	42.45	0.4	42.45	42.40	0.6	13,490	0.00%
2020/07/09	12	43.47	7	43.38	42.80	5	13,702	0.04%
2020/07/08	1	43.10	5	43.00	43.10	-4	13,617	-0.03%
2020/07/07	0	0.00	10	43.38	43.30	-10	13,722	-0.07%
2020/07/06	40	43.30	13	43.21	43.30	27	13,742	0.20%
2020/07/03	2	42.35	24	42.70	42.80	-22	13,867	-0.16%
2020/07/01	12	42.10	11	42.25	42.30	1	14,311	0.01%
2020/06/30	25	43.80	0	0.00	43.90	25	14,307	0.17%
2020/06/29	17.5	43.71	78	43.70	43.80	-60.5	14,241	-0.42%
2020/06/24	0	0.00	15	44.10	44.15	-15	14,247	-0.11%
2020/06/23	0.8	43.95	1	43.85	44.00	-0.2	14,476	0.00%
2020/06/22	2.1	43.45	20	43.55	43.60	-17.9	14,552	-0.12%
2020/06/19	10	43.90	0	0.00	43.60	10	14,773	0.07%
2020/06/17	4	43.75	0	0.00	44.30	4	15,019	0.03%
2020/06/16	20	44.00	5	44.14	44.10	15	15,493	0.10%
2020/06/12	2	42.95	0	0.00	43.25	2	16,407	0.01%
2020/06/11	2.1	43.84	0	0.00	43.60	2.1	16,848	0.01%
2020/06/10	13	44.74	1	44.75	44.60	12	17,044	0.07%
2020/06/08	10	44.00	2	43.73	43.85	8	18,181	0.04%
2020/06/04	0	0.00	6	43.40	43.55	-6	18,566	-0.03%
2020/06/03	2	43.50	1	43.35	43.55	1	18,973	0.01%
2020/06/02	5.6	42.85	3	42.90	42.95	2.6	18,957	0.01%
2020/06/01	0.1	42.50	12	42.73	42.50	-11.9	18,967	-0.06%
2020/05/29	10	41.80	1	42.40	42.40	9	18,961	0.05%
2020/05/28	4	42.09	0.1	42.05	42.05	3.9	18,742	0.02%
2020/05/27	0	0.00	6	42.64	42.65	-6	18,852	-0.03%
2020/05/26	0	0.00	20	42.63	42.45	-20	18,940	-0.11%
2020/05/22	4	41.81	3	41.80	41.70	1	18,881	0.01%
2020/05/21	0.1	42.60	12	42.66	42.70	-11.9	18,910	-0.06%
2020/05/20	0	0.00	2	42.35	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	16	41.75	42.00	-16	18,690	-0.09%
2020/05/15	0	0.00	1	41.15	41.15	-1	18,430	-0.01%
2020/05/14	5	40.67	0	0.00	40.55	5	18,263	0.03%
2020/05/13	21	40.90	0	0.00	40.95	21	18,156	0.12%
2020/05/12	6	40.80	8	41.00	41.20	-2	18,167	-0.01%
2020/05/11	0.1	41.30	3	41.35	41.20	-2.9	18,225	-0.02%
2020/05/07	2	40.55	0	0.00	40.50	2	18,279	0.01%
2020/05/05	2	40.73	0	0.00	40.65	2	18,380	0.01%
2020/05/04	17	40.80	0	0.00	40.75	17	18,411	0.09%
2020/04/30	5	41.95	11	41.91	42.30	-6	18,225	-0.03%
2020/04/29	0	0.00	5	41.06	41.05	-5	18,188	-0.03%
2020/04/28	3	40.20	2	40.25	40.30	1	18,182	0.01%
2020/04/27	0	0.00	3	39.95	40.10	-3	18,723	-0.02%
2020/04/23	0	0.00	2	39.88	39.60	-2	18,723	-0.01%
2020/04/22	4	38.58	2	39.30	39.45	2	18,721	0.01%
2020/04/21	15	39.39	1	39.05	39.00	14	18,670	0.07%
2020/04/20	3	40.20	0	0.00	40.10	3	18,566	0.02%
2020/04/17	1	40.70	6	41.03	40.60	-5	18,610	-0.03%
2020/04/16	3	40.22	0	0.00	40.20	3	18,482	0.02%
2020/04/15	1	40.80	0	0.00	41.05	1	18,295	0.01%
2020/04/14	12	40.38	1	39.90	40.65	11	18,190	0.06%
2020/04/13	0.1	39.55	2.8	39.59	39.50	-2.7	18,003	-0.01%
2020/04/10	2	39.05	11	39.14	39.20	-9	17,881	-0.05%
2020/04/09	6.8	38.23	12	38.08	38.20	-5.2	17,767	-0.03%
2020/04/08	1	38.10	9	37.79	37.95	-8	17,642	-0.05%
2020/04/07	12	37.51	0	0.00	37.25	12	17,403	0.07%
2020/04/06	80	37.01	5	36.85	37.30	75	17,181	0.44%
2020/04/01	1.8	37.43	5	37.50	37.40	-3.2	16,908	-0.02%
2020/03/31	7	38.00	0	0.00	37.55	7	16,767	0.04%
2020/03/27	0	0.00	12	38.03	38.30	-12	16,359	-0.07%
2020/03/26	1	36.80	15	37.18	37.30	-14	16,114	-0.09%
2020/03/25	23	37.13	3	36.87	37.10	20	16,112	0.12%
2020/03/24	3	36.42	7	37.02	36.25	-4	15,922	-0.03%
2020/03/23	2	35.80	0	0.00	36.00	2	15,817	0.01%
2020/03/20	11	36.11	4	36.15	37.50	7	15,842	0.04%
2020/03/19	7	35.33	12	35.71	34.85	-5	15,428	-0.03%
2020/03/18	17.3	36.91	0	0.00	36.85	17.3	15,332	0.11%
2020/03/17	2.1	37.41	2	37.70	37.35	0.1	15,127	0.00%
2020/03/16	4.8	38.38	0.5	38.30	38.05	4.3	14,810	0.03%
2020/03/13	6	37.91	4	38.40	39.65	2	14,425	0.01%
2020/03/12	23	40.72	2	41.05	40.50	21	13,472	0.16%
2020/03/11	29	42.33	1.5	42.29	42.15	27.5	13,056	0.21%
2020/03/10	1	42.35	2	42.80	42.35	-1	13,022	-0.01%
2020/03/09	25.4	42.98	0	0.00	42.35	25.4	12,848	0.20%
2020/03/06	9	44.24	0	0.00	44.20	9	12,372	0.07%
2020/03/05	0	0.00	14	44.97	45.15	-14	12,347	-0.11%
2020/03/04	0	0.00	1	44.20	44.45	-1	12,451	-0.01%
2020/03/03	13.1	44.19	0.4	44.20	44.15	12.7	12,548	0.10%
2020/03/02	2	43.90	0	0.00	43.95	2	12,678	0.02%
2020/02/27	5	44.35	0	0.00	44.45	5	13,147	0.04%
2020/02/26	5	44.55	0	0.00	44.70	5	13,411	0.04%
2020/02/24	1	45.05	0	0.00	45.00	1	13,338	0.01%
2020/02/18	1	45.85	0	0.00	46.00	1	13,310	0.01%
2020/02/17	5	45.70	1.2	45.78	45.95	3.8	13,316	0.03%
2020/02/14	1	46.15	0	0.00	46.15	1	13,329	0.01%
2020/02/13	1.5	46.07	0	0.00	46.05	1.5	13,428	0.01%
2020/02/12	3	46.40	6	46.56	46.35	-3	13,455	-0.02%
2020/02/11	0.1	46.00	6	45.85	46.00	-5.9	13,347	-0.04%
2020/02/07	0	0.00	3	45.30	45.40	-3	14,026	-0.02%
2020/02/06	0	0.00	3	45.85	46.00	-3	14,017	-0.02%
2020/02/05	3.1	45.20	2	45.05	45.40	1.1	13,961	0.01%
2020/02/04	7.1	44.78	3	44.88	45.05	4.1	13,912	0.03%
2020/02/03	3	43.78	0	0.00	44.15	3	13,979	0.02%
2020/01/31	0	0.00	2	45.15	45.05	-2	13,806	-0.01%
2020/01/30	7	45.20	22	45.92	45.00	-15	13,719	-0.11%
2020/01/17	0	0.00	4	47.09	47.15	-4	13,064	-0.03%
2020/01/16	0	0.00	2	46.78	46.90	-2	12,986	-0.02%
2020/01/14	2	46.90	0	0.00	47.00	2	12,838	0.02%
2020/01/13	10.1	46.70	5	46.75	46.80	5.1	12,734	0.04%
2020/01/08	1	45.95	1	45.80	45.80	0	12,623	0.00%
2020/01/07	2	46.23	8	46.25	46.30	-6	12,548	-0.05%
2020/01/06	0	0.00	20	46.30	46.40	-20	12,563	-0.16%
2020/01/03	0	0.00	6	46.75	46.75	-6	12,558	-0.05%
2020/01/02	1	46.40	3	46.40	46.45	-2	12,533	-0.02%
2019/12/30	2.3	46.56	9	46.69	46.70	-6.7	12,500	-0.05%
2019/12/27	7	46.67	1	46.60	46.75	6	12,512	0.05%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/23	3.1	46.41	0	0.00	46.65	3.1	12,613	0.02%
2019/12/20	0	0.00	5	46.63	46.75	-5	12,650	-0.04%
2019/12/18	1	46.75	58	46.60	46.75	-57	12,459	-0.46%
2019/12/17	8	46.34	0.3	46.50	46.50	7.7	12,454	0.06%
2019/12/16	4	46.59	0	0.00	46.60	4	12,268	0.03%
2019/12/13	6	46.73	8.2	46.92	47.15	-2.2	12,136	-0.02%
2019/12/12	0	0.00	2	46.08	46.05	-2	11,685	-0.02%
2019/12/11	1.1	46.03	4	45.98	45.95	-2.9	11,598	-0.02%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/09	1	45.20	0	0.00	45.45	1	11,404	0.01%
2019/12/05	0	0.00	6	45.38	45.50	-6	11,663	-0.05%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/02	4	44.58	0	0.00	44.80	4	11,513	0.03%
2019/11/29	5	44.93	0	0.00	44.80	5	11,431	0.04%
2019/11/28	5.8	45.42	26	45.47	45.40	-20.2	11,208	-0.18%
2019/11/27	3	45.68	5	46.04	45.85	-2	11,107	-0.02%
2019/11/26	2	46.35	2	46.35	46.00	0	10,945	0.00%
2019/11/25	0	0.00	14	46.01	46.10	-14	10,286	-0.14%
2019/11/22	1.1	45.07	1	45.30	45.30	0.1	10,034	0.00%
2019/11/21	6.1	45.00	0	0.00	45.05	6.1	10,041	0.06%
2019/11/19	0	0.00	1	45.55	45.55	-1	9,880	-0.01%
2019/11/18	2	45.25	1	45.60	45.60	1	9,831	0.01%
2019/11/15	0	0.00	2	45.15	45.30	-2	9,898	-0.02%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	6	45.26	0	0.00	45.30	6	10,209	0.06%
2019/11/12	0	0.00	2	45.68	45.55	-2	10,259	-0.02%
2019/11/11	2.2	45.20	20	45.15	45.20	-17.8	10,222	-0.17%
2019/11/08	1	45.60	0	0.00	45.60	1	10,236	0.01%
2019/11/07	72	45.75	2	46.15	45.50	70	10,148	0.69%
2019/11/06	27	45.72	11	45.62	45.85	16	9,873	0.16%
2019/11/05	7	44.95	1	45.30	44.95	6	9,380	0.06%
2019/11/04	0	0.00	1	44.95	44.95	-1	9,414	-0.01%
2019/11/01	3	44.47	0	0.00	44.55	3	9,445	0.03%
2019/10/31	1	44.80	0	0.00	44.55	1	9,553	0.01%
2019/10/30	7	45.32	0	0.00	45.45	7	9,452	0.07%
2019/10/25	0	0.00	2	45.50	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	5	45.25	0	0.00	45.20	5	9,479	0.05%
2019/10/22	0	45.30	0	0.00	45.50	0	9,502	0.00%
2019/10/21	0.2	45.30	0	0.00	45.40	0.2	9,511	0.00%
2019/10/18	0.1	45.15	3	45.30	45.25	-2.9	9,561	-0.03%
2019/10/16	0	0.00	5	45.14	45.25	-5	9,499	-0.05%
2019/10/15	10	44.80	1	45.20	44.95	9	9,492	0.09%
2019/10/14	0.1	44.70	10.4	44.67	44.80	-10.3	9,512	-0.11%
2019/10/09	6	44.01	0	0.00	43.90	6	9,473	0.06%
2019/10/08	0	0.00	3	44.60	44.30	-3	9,457	-0.03%
2019/10/04	4.3	43.92	0	0.00	44.00	4.3	9,453	0.05%
2019/10/03	3	44.08	0	0.00	44.10	3	9,476	0.03%
2019/10/02	1	44.70	2	44.75	44.75	-1	9,489	-0.01%
2019/10/01	7	44.76	2	44.90	45.00	5	9,586	0.05%
2019/09/27	5	44.63	0	0.00	44.55	5	9,708	0.05%
2019/09/26	0	0.00	10	44.60	44.60	-10	10,060	-0.10%
2019/09/25	5	44.44	0	0.00	44.40	5	10,268	0.05%
2019/09/23	4.2	44.75	0	0.00	44.85	4.2	10,504	0.04%
2019/09/20	1	44.95	13	45.10	45.15	-12	10,806	-0.11%
2019/09/19	1	45.25	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	8	45.55	45.60	-8	10,735	-0.07%
2019/09/17	0	0.00	2	45.20	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	1	45.35	45.30	-1	10,762	-0.01%
2019/09/12	0	44.95	1.2	45.20	45.00	-1.2	10,726	-0.01%
2019/09/11	1.2	44.74	0.1	44.95	44.95	1.1	10,826	0.01%
2019/09/10	4	45.00	6	45.00	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	5	44.42	44.55	-5	10,670	-0.05%
2019/09/06	2	44.05	3	43.98	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	4	43.85	43.95	-4	10,660	-0.04%
2019/09/04	1	43.45	1	43.55	43.45	0	10,519	0.00%
2019/09/02	2	43.50	0	0.00	43.50	2	10,671	0.02%
2019/08/30	0	0.00	5	43.43	43.65	-5	10,756	-0.05%
2019/08/28	0	0.00	1	43.70	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	2	43.38	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	2	42.85	43.00	-2	10,789	-0.02%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/21	2	43.08	0	0.00	42.90	2	11,145	0.02%
2019/08/20	4.1	43.04	0	0.00	42.90	4.1	11,111	0.04%
2019/08/16	0	0.00	13	42.69	43.15	-13	11,048	-0.12%
2019/08/15	3.1	41.81	0	0.00	41.90	3.1	10,942	0.03%
2019/08/14	1	42.15	0	0.00	42.05	1	11,055	0.01%
2019/08/13	17.2	42.38	2	42.45	42.30	15.2	11,116	0.14%
2019/08/12	0	0.00	2	41.90	41.90	-2	11,259	-0.02%
2019/08/08	2	41.80	0	0.00	41.90	2	11,569	0.02%
2019/08/06	0	0.00	0.1	42.05	41.70	-0.1	11,901	0.00%
2019/08/05	2	42.03	0	0.00	42.00	2	11,942	0.02%
2019/08/02	2	42.45	12	42.48	42.35	-10	11,942	-0.08%
2019/08/01	2	42.93	0	0.00	42.90	2	12,024	0.02%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/30	0	0.00	4	43.53	43.50	-4	11,991	-0.03%
2019/07/29	2	43.55	0	0.00	43.55	2	12,158	0.02%
2019/07/26	3	43.55	0	0.00	43.50	3	12,256	0.02%
2019/07/24	0	0.00	10	43.60	43.45	-10	12,543	-0.08%
2019/07/23	0	0.00	50	43.65	43.55	-50	12,576	-0.40%
2019/07/22	6	43.59	1.8	43.76	43.60	4.2	12,563	0.03%
2019/07/18	3	43.40	0	0.00	43.45	3	12,590	0.02%
2019/07/17	5	43.58	0	0.00	43.50	5	12,580	0.04%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/15	1	43.85	0	0.00	43.85	1	12,428	0.01%
2019/07/12	4	43.99	0.2	44.05	43.95	3.8	12,723	0.03%
2019/07/11	2	44.10	0	0.00	44.20	2	12,840	0.02%
2019/07/10	6	44.35	0	0.00	44.30	6	13,018	0.05%
2019/07/09	4	44.03	0	0.00	44.05	4	13,055	0.03%
2019/07/08	0	0.00	7	44.13	44.20	-7	13,061	-0.05%
2019/07/04	0.4	44.50	2	44.55	44.35	-1.7	13,236	-0.01%
2019/07/03	2	46.05	2	46.05	46.10	0	13,177	0.00%
2019/07/02	6.8	46.18	0	0.00	46.25	6.8	13,031	0.05%
2019/07/01	0	0.00	5	46.24	46.25	-5	12,781	-0.04%
2019/06/27	0	0.00	5	45.90	45.80	-5	12,572	-0.04%
2019/06/26	1	45.35	3	45.07	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	11	44.95	44.90	-11	12,469	-0.09%
2019/06/21	1	44.60	0	0.00	44.45	1	12,633	0.01%
2019/06/20	2	44.65	0	0.00	44.65	2	12,612	0.02%
2019/06/17	0	0.00	12	44.15	44.10	-12	12,868	-0.09%
2019/06/14	0	0.00	2	43.65	43.55	-2	13,091	-0.02%
2019/06/13	2	43.45	0	0.00	43.65	2	13,170	0.02%
2019/06/12	2	44.20	0	0.00	44.35	2	13,250	0.02%
2019/06/10	1	44.05	2	44.00	44.15	-1	13,370	-0.01%
2019/06/06	0	0.00	0.2	43.25	43.15	-0.2	13,441	0.00%
2019/06/05	1	43.20	1	43.30	43.10	0	13,478	0.00%
2019/06/04	1	43.60	1	43.65	43.90	0	13,470	0.00%
2019/06/03	0	0.00	2	43.30	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	8	43.13	43.25	-8	13,432	-0.06%
2019/05/30	1	42.35	0	0.00	42.60	1	13,379	0.01%
2019/05/29	1	42.45	0	0.00	42.45	1	13,576	0.01%
2019/05/28	4	42.40	0	0.00	42.30	4	13,740	0.03%
2019/05/24	5	42.22	0	0.00	42.00	5	13,806	0.04%
2019/05/22	8	42.36	6	42.58	42.50	2	13,835	0.01%
2019/05/21	2	42.48	9	42.69	43.05	-7	13,864	-0.05%
2019/05/20	14	41.99	0	0.00	41.90	14	13,733	0.10%
2019/05/17	10	41.98	3	41.95	41.90	7	13,636	0.05%
2019/05/16	30	42.48	0	0.00	42.00	30	13,498	0.22%
2019/05/15	11	43.20	0	0.00	43.25	11	13,362	0.08%
2019/05/14	2	42.90	0	0.00	43.15	2	13,373	0.01%
2019/05/13	4	43.84	20	43.85	43.80	-16	13,270	-0.12%
2019/05/10	3	44.80	0	0.00	44.60	3	13,345	0.02%
2019/05/09	1	44.60	0	0.00	44.60	1	13,436	0.01%
2019/05/08	1	45.05	10	45.10	45.05	-9	13,438	-0.07%
2019/05/07	2	45.45	0	0.00	45.40	2	13,491	0.01%
2019/05/06	0	0.00	0.8	45.80	45.60	-0.8	13,686	-0.01%
2019/05/03	5	46.17	0	0.00	46.15	5	13,628	0.04%
2019/05/02	0	0.00	5	46.09	46.40	-5	13,506	-0.04%
2019/04/30	1	45.50	3	45.80	45.60	-2	13,422	-0.01%
2019/04/25	0	0.00	1	45.20	45.20	-1	13,629	-0.01%
2019/04/18	24	44.73	0	0.00	45.00	24	14,768	0.16%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	11	45.11	5	45.30	45.30	6	14,477	0.04%
2019/04/12	0	0.00	20	45.65	45.70	-20	14,335	-0.14%
2019/04/11	5	45.55	0	0.00	45.55	5	14,325	0.03%
2019/04/10	0.8	45.65	0.1	45.65	45.50	0.7	14,249	0.00%
2019/04/08	4	45.38	0	0.00	45.35	4	14,074	0.03%
2019/04/02	0	0.00	2	45.95	46.00	-2	13,773	-0.01%
2019/03/29	0	0.00	13	45.95	46.00	-13	13,562	-0.10%
2019/03/27	3	44.97	0	0.00	44.95	3	13,331	0.02%
2019/03/26	11.2	45.68	0	0.00	45.50	11.2	13,224	0.08%
2019/03/25	51	45.60	0	0.00	45.55	51	13,349	0.38%
2019/03/22	3	46.35	0	0.00	46.40	3	13,166	0.02%
2019/03/21	2	46.83	2	46.85	46.90	0	13,054	0.00%
2019/03/20	1	46.85	1	47.30	47.15	0	13,050	0.00%
2019/03/19	3	46.87	5	46.85	46.95	-2	12,850	-0.02%
2019/03/18	1	45.90	11	45.71	46.00	-10	12,664	-0.08%
2019/03/15	0	0.00	3	45.25	45.25	-3	12,582	-0.02%
2019/03/14	0	0.00	3	45.47	45.25	-3	12,452	-0.02%
2019/03/13	1	45.35	0	0.00	45.25	1	12,434	0.01%
2019/03/12	12	45.08	0	0.00	45.00	12	12,423	0.10%
2019/03/11	2	44.58	0	0.00	44.50	2	12,436	0.02%
2019/03/08	2.2	44.70	0	0.00	44.70	2.2	12,490	0.02%
2019/03/07	0	0.00	10	45.10	45.10	-10	12,623	-0.08%
2019/03/04	11	44.76	0	0.00	45.15	11	12,921	0.09%
2019/02/27	0	0.00	5	45.40	45.50	-5	12,758	-0.04%
2019/02/25	10	45.18	3	45.13	45.30	7	12,239	0.06%
2019/02/22	0.1	45.20	0	0.00	45.00	0.1	12,147	0.00%
2019/02/21	16	45.05	0	0.00	45.10	16	12,083	0.13%
2019/02/20	2	45.00	3	45.03	45.05	-1	12,003	-0.01%
2019/02/19	5.1	44.90	4	44.84	44.85	1.1	11,846	0.01%
2019/02/15	6	44.57	0	0.00	44.40	6	11,767	0.05%
2019/02/14	17.1	44.78	0	0.00	44.50	17.1	11,660	0.15%
2019/02/13	0	0.00	1	44.35	44.60	-1	11,458	-0.01%
2019/02/12	11.2	44.11	13	44.28	44.30	-1.8	11,447	-0.02%
2019/02/11	3	44.37	0	0.00	44.15	3	11,317	0.03%
2019/01/30	5	44.55	0	0.00	44.55	5	11,181	0.04%
2019/01/29	19	44.68	3	44.65	44.75	16	11,121	0.14%
2019/01/28	0	0.00	5	44.59	44.60	-5	10,954	-0.05%
2019/01/25	3	43.92	13	44.02	44.00	-10	10,827	-0.09%
2019/01/24	0.7	44.30	0	0.00	44.05	0.7	10,643	0.01%
2019/01/23	0	0.00	2	44.30	44.30	-2	10,634	-0.02%
2019/01/22	0	0.00	6	44.23	44.25	-6	10,710	-0.06%
2019/01/21	4	44.18	5	44.35	44.30	-1	10,736	-0.01%
2019/01/18	2	44.08	1	43.85	44.15	1	10,904	0.01%
2019/01/17	19	43.94	14	44.08	44.05	5	11,002	0.05%
2019/01/16	38	44.09	11	44.20	44.00	27	10,922	0.25%
2019/01/15	23	44.68	4	44.65	44.60	19	10,614	0.18%
2019/01/14	6	45.03	0	0.00	45.00	6	10,342	0.06%
2019/01/07	0.1	46.10	0	0.00	45.95	0.1	10,273	0.00%
2019/01/04	0	0.00	4	45.48	45.30	-4	10,445	-0.04%
2018/12/28	0	0.00	2	47.05	47.05	-2	11,114	-0.02%
2018/12/25	1	46.25	1	46.50	46.50	0	11,742	0.00%
2018/12/24	11	46.60	1	46.55	46.85	10	11,927	0.08%
2018/12/22	2	47.05	0	0.00	47.05	2	12,082	0.02%
2018/12/21	20	47.00	1	46.95	47.30	19	12,410	0.15%
2018/12/20	1	47.05	0	0.00	47.05	1	12,555	0.01%
2018/12/19	2	47.13	1	47.30	47.30	1	12,580	0.01%
2018/12/18	1	47.05	10	47.55	47.05	-9	12,666	-0.07%
2018/12/17	0	0.00	2	47.68	47.75	-2	12,959	-0.02%
2018/12/14	3	47.53	0	0.00	47.45	3	13,129	0.02%
2018/12/11	2	47.28	1	47.55	47.25	1	13,061	0.01%
2018/12/10	4	47.50	2	47.53	47.50	2	12,977	0.02%
2018/12/07	0	0.00	4	48.01	48.00	-4	12,947	-0.03%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	3	48.20	0	0.00	48.35	3	12,874	0.02%
2018/12/04	1	48.65	0	0.00	48.75	1	12,872	0.01%
2018/12/03	3	49.15	0	0.00	49.15	3	12,840	0.02%
2018/11/29	18.1	48.95	0	0.00	48.60	18.1	12,537	0.14%
2018/11/28	5	48.90	0	0.00	48.85	5	12,400	0.04%
2018/11/27	14	49.20	1	49.25	49.10	13	12,281	0.11%
2018/11/26	1	49.90	0	0.00	49.90	1	12,278	0.01%
2018/11/20	0	0.00	1	51.00	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	3	51.10	51.10	-3	12,391	-0.02%
2018/11/14	0	0.00	5	51.20	51.20	-5	12,470	-0.04%
2018/11/13	0	0.00	5	50.60	51.00	-5	12,510	-0.04%
2018/11/09	0	0.00	34	50.40	51.10	-34	12,793	-0.27%
2018/11/08	0	0.00	11	50.55	50.90	-11	12,772	-0.09%
2018/11/07	0	0.00	4	49.95	50.30	-4	12,670	-0.03%
2018/11/06	0	0.00	11	49.61	49.80	-11	12,719	-0.09%
2018/11/02	2	48.25	0	0.00	48.90	2	12,682	0.02%
2018/11/01	9	48.08	2	48.23	48.30	7	12,704	0.06%
2018/10/31	3	48.10	1	48.00	48.45	2	12,664	0.02%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	0	0.00	10	47.10	47.10	-10	12,485	-0.08%
2018/10/25	2	48.35	0	0.00	48.00	2	12,226	0.02%
2018/10/19	0	0.00	7	50.09	50.20	-7	12,270	-0.06%
2018/10/17	0	0.00	9	49.80	49.75	-9	12,384	-0.07%
2018/10/16	3	49.60	1	49.75	49.70	2	12,337	0.02%
2018/10/15	10.2	49.85	10.8	50.00	49.95	-0.6	12,269	-0.01%
2018/10/12	5	49.50	0	0.00	50.10	5	12,013	0.04%
2018/10/11	5	49.99	8	50.20	49.65	-3	11,865	-0.03%
2018/10/09	0	0.00	2	51.90	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	1	50.40	0	0.00	50.90	1	11,086	0.01%
2018/10/04	1	51.30	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	3	52.07	51.80	-3	10,746	-0.03%
2018/10/02	10	51.90	1	52.20	52.10	9	10,636	0.08%
2018/10/01	0	0.00	4	52.25	52.50	-4	10,512	-0.04%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	16	51.64	51.90	-16	10,330	-0.15%
2018/09/26	0	0.00	9	51.16	51.00	-9	10,162	-0.09%
2018/09/25	1	51.50	2	51.40	51.10	-1	10,326	-0.01%
2018/09/21	10	51.30	4	51.28	51.10	6	10,288	0.06%
2018/09/19	0	0.00	1	50.30	50.30	-1	9,754	-0.01%
2018/09/11	0.3	49.90	0	0.00	49.80	0.3	11,015	0.00%
2018/09/10	1	49.55	0	0.00	49.40	1	11,238	0.01%
2018/09/07	1	49.90	0	0.00	49.50	1	11,443	0.01%
2018/09/06	5	50.10	1	50.50	50.10	4	11,466	0.03%
2018/09/04	0	0.00	2	50.70	50.90	-2	11,548	-0.02%
2018/09/03	5	50.80	0	0.00	50.60	5	11,551	0.04%
2018/08/28	0	0.00	2	50.70	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	1	50.80	50.70	-1	11,774	-0.01%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/23	2	50.00	0	0.00	50.10	2	11,918	0.02%
2018/08/22	1	50.00	0	0.00	50.10	1	12,211	0.01%
2018/08/16	2	49.70	1	49.90	49.70	1	11,979	0.01%
2018/08/15	1	49.95	0	0.00	50.10	1	11,943	0.01%
2018/08/13	1	50.20	0	0.00	50.10	1	12,264	0.01%
2018/08/10	2	50.90	1	50.90	50.90	1	12,319	0.01%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/03	2	50.70	0	0.00	50.80	2	13,049	0.02%
2018/08/02	0	0.00	1	50.40	50.20	-1	13,141	-0.01%
2018/07/31	0	0.00	1	50.70	50.70	-1	13,175	-0.01%
2018/07/26	2	50.00	0	0.00	50.30	2	13,168	0.02%
2018/07/25	2	50.40	0	0.00	50.20	2	13,156	0.02%
2018/07/24	3.4	50.45	1	50.30	50.30	2.4	13,149	0.02%
2018/07/23	4	50.65	0	0.00	51.00	4	13,077	0.03%
2018/07/20	20	50.50	0	0.00	51.00	20	13,127	0.15%
2018/07/19	5	50.60	0	0.00	50.80	5	13,137	0.04%
2018/07/12	2	50.30	0	0.00	50.70	2	13,283	0.02%
2018/07/11	0	0.00	5	50.30	50.30	-5	13,360	-0.04%
2018/07/09	0.1	50.10	9	49.99	50.10	-8.9	13,363	-0.07%
2018/07/06	1	49.50	1	49.25	49.45	0	13,375	0.00%
2018/07/05	2	49.75	0	0.00	49.80	2	13,409	0.01%
2018/07/04	1	49.90	1	50.00	50.00	0	13,615	0.00%
2018/07/03	3	50.00	1	50.20	50.00	2	13,638	0.01%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	10	50.95	5	50.80	51.10	5	13,434	0.04%
2018/06/28	0	0.00	1	50.90	50.50	-1	13,314	-0.01%
2018/06/27	2	50.55	0	0.00	50.50	2	13,279	0.02%
2018/06/26	0	0.00	6	51.20	50.90	-6	13,056	-0.05%
2018/06/25	3	53.40	20	53.40	53.20	-17	12,832	-0.13%
2018/06/22	5	53.70	0	0.00	53.70	5	12,586	0.04%
2018/06/20	0	0.00	6	53.63	53.70	-6	12,714	-0.05%
2018/06/19	0	0.00	10	53.70	53.00	-10	12,672	-0.08%
2018/06/15	1	53.00	0	0.00	53.70	1	12,431	0.01%
2018/06/14	3	53.40	0	0.00	52.90	3	12,213	0.02%
2018/06/13	5	53.90	0	0.00	54.00	5	12,056	0.04%
2018/06/12	5	53.30	0	0.00	53.50	5	12,349	0.04%
2018/06/11	27	53.80	0	0.00	53.70	27	12,305	0.22%
2018/06/08	0	0.00	60	53.68	53.80	-60	12,317	-0.49%
2018/06/06	0	0.00	6	53.18	53.30	-6	12,473	-0.05%
2018/06/04	0	0.00	1	52.60	52.80	-1	12,333	-0.01%
2018/05/31	1	51.60	0	0.00	52.10	1	12,376	0.01%
2018/05/30	7	51.53	1	51.40	51.20	6	12,242	0.05%
2018/05/29	1	52.90	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	6	53.40	53.30	-6	12,441	-0.05%
2018/05/25	1	53.10	0	0.00	53.10	1	12,581	0.01%
2018/05/22	0	0.00	2	53.45	53.70	-2	12,665	-0.02%
2018/05/21	2	53.30	0	0.00	53.20	2	12,638	0.02%
2018/05/18	0	0.00	25	52.89	52.90	-25	12,560	-0.20%
2018/05/17	0	0.00	26	52.61	52.50	-26	12,527	-0.21%
2018/05/16	0	0.00	2	52.00	52.20	-2	12,388	-0.02%
2018/05/15	5	51.80	0	0.00	51.20	5	12,430	0.04%
2018/05/14	0	0.00	1	52.00	51.80	-1	12,756	-0.01%
2018/05/11	8	51.70	14	51.70	51.80	-6	12,840	-0.05%
2018/05/10	0	0.00	20	51.00	51.00	-20	12,734	-0.16%
2018/05/09	0	0.00	6	50.72	50.70	-6	12,756	-0.05%
2018/05/07	0	0.00	1	50.40	50.30	-1	12,889	-0.01%
2018/05/03	9	50.72	0	0.00	50.40	9	12,844	0.07%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/27	2	50.50	0	0.00	50.80	2	13,174	0.02%
2018/04/26	0	0.00	2	50.30	50.50	-2	13,220	-0.02%
2018/04/25	3	49.97	0	0.00	50.30	3	13,266	0.02%
2018/04/24	5	50.10	0	0.00	50.20	5	13,388	0.04%
2018/04/23	0	0.00	5	50.10	50.20	-5	13,527	-0.04%
2018/04/20	1	50.40	0	0.00	50.40	1	13,801	0.01%
2018/04/17	2	49.93	0	0.00	49.95	2	14,128	0.01%
2018/04/11	1	51.30	6	51.60	51.00	-5	14,669	-0.03%
2018/04/02	7.7	50.12	0	0.00	50.10	7.7	14,519	0.05%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	6	50.27	11	50.20	50.10	-5	14,706	-0.03%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/27	8	50.59	0	0.00	50.70	8	14,619	0.05%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	47	50.23	0	0.00	50.30	47	14,657	0.32%
2018/03/22	10	51.60	0	0.00	51.80	10	14,418	0.07%
2018/03/21	2	51.50	0	0.00	51.50	2	14,331	0.01%
2018/03/20	0	0.00	19	51.46	51.70	-19	14,382	-0.13%
2018/03/19	2	51.40	0	0.00	51.60	2	14,353	0.01%
2018/03/16	4	51.05	1	51.10	51.70	3	14,383	0.02%
2018/03/15	6	51.30	0	0.00	51.20	6	14,121	0.04%
2018/03/14	2	51.35	1	51.30	51.60	1	14,138	0.01%
2018/03/13	1	51.60	0	0.00	51.60	1	14,188	0.01%
2018/03/12	12	51.70	12	51.82	51.80	0	14,194	0.00%
2018/03/08	9	50.46	1	50.50	50.40	8	14,429	0.06%
2018/03/06	15	50.53	0	0.00	50.30	15	15,322	0.10%
2018/03/05	12	50.58	0	0.00	50.10	12	15,600	0.08%
2018/03/02	5	51.00	0	0.00	50.80	5	15,494	0.03%
2018/03/01	1	51.80	1	51.70	52.20	0	15,358	0.00%
2018/02/23	3	52.10	8	52.16	52.30	-5	15,567	-0.03%
2018/02/22	4	51.48	0	0.00	51.80	4	16,252	0.02%
2018/02/21	4	51.40	1	51.60	51.90	3	16,922	0.02%
2018/02/12	2	51.00	3	51.10	51.00	-1	16,782	-0.01%
2018/02/09	8	50.46	11	49.39	50.20	-3	16,786	-0.02%
2018/02/08	0	0.00	4	50.68	50.60	-4	16,607	-0.02%
2018/02/07	3	50.53	0	0.00	50.20	3	16,574	0.02%
2018/02/06	5	50.15	3	49.58	49.20	2	16,301	0.01%
2018/02/05	3	52.03	0	0.00	52.10	3	15,858	0.02%
2018/02/02	0	0.00	1.4	53.23	53.40	-1.4	15,666	-0.01%
2018/02/01	1	54.30	2	54.30	54.00	-1	15,579	-0.01%
2018/01/31	2	54.20	3	53.50	54.20	-1	15,496	-0.01%
2018/01/30	3	53.50	1	53.80	53.10	2	15,396	0.01%
2018/01/29	0	0.00	5	53.56	54.00	-5	15,380	-0.03%
2018/01/25	1	53.00	0	0.00	53.40	1	15,563	0.01%
2018/01/24	4	52.80	2	53.10	52.80	2	15,373	0.01%
2018/01/23	0	0.00	0.3	53.80	54.00	-0.3	15,235	0.00%
2018/01/22	2	53.60	6	54.00	54.10	-4	15,357	-0.03%
2018/01/19	1	53.50	0	0.00	53.90	1	15,384	0.01%
2018/01/18	45	54.04	17	53.81	53.80	28	15,268	0.18%
2018/01/17	0	0.00	1	54.30	54.20	-1	15,074	-0.01%
2018/01/16	1	54.70	5	54.58	54.80	-4	14,907	-0.03%
2018/01/15	2	53.75	13	54.10	54.10	-11	14,546	-0.08%
2018/01/12	1	53.20	0	0.00	53.20	1	14,299	0.01%
2018/01/11	0	0.00	5	53.00	53.00	-5	14,227	-0.04%
2018/01/10	0	0.00	4	53.28	53.00	-4	14,236	-0.03%
2018/01/09	1	52.20	4	52.38	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	1	52.40	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	1	52.10	52.20	-1	13,900	-0.01%
2018/01/04	3	51.87	6	51.63	51.90	-3	13,779	-0.02%
2018/01/03	0	0.00	1	51.40	51.50	-1	13,865	-0.01%