富邦金 (2881)-凱基-汐止券商分點個股進出

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
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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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	3	67.60	1	67.90	67.60	2	14,280	0.01%
2024/04/25	1.4	66.50	0	0.00	66.40	1.4	14,183	0.01%
2024/04/24	1.4	66.93	0	0.00	66.80	1.4	14,297	0.01%
2024/04/23	6.1	66.40	1	66.10	66.30	5.1	14,674	0.03%
2024/04/22	1	66.40	0	0.00	66.20	1	14,818	0.01%
2024/04/19	12	64.44	0	0.00	65.00	12	14,682	0.08%
2024/04/18	6.1	66.10	9	66.10	66.30	-2.9	14,312	-0.02%
2024/04/17	9	65.60	0	0.00	66.00	9	14,158	0.06%
2024/04/16	1	65.90	27	66.20	65.70	-26	14,009	-0.19%
2024/04/15	3	67.27	0	0.00	67.40	3	13,715	0.02%
2024/04/12	1.1	67.81	2.3	67.92	67.80	-1.2	13,827	-0.01%
2024/04/11	1	68.10	0	0.00	68.40	1	13,737	0.01%
2024/04/10	1	69.40	0	0.00	69.20	1	13,540	0.01%
2024/04/09	1	69.90	10	70.00	70.00	-9	13,590	-0.07%
2024/04/08	0	0.00	0.1	68.80	68.70	-0.1	13,482	0.00%
2024/04/03	0.1	68.90	0	0.00	68.60	0.1	13,479	0.00%
2024/04/02	0	0.00	25	69.20	69.50	-25	13,362	-0.19%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	0	0.00	10	69.70	69.70	-10	13,366	-0.07%
2024/03/28	2	69.20	0	0.00	69.30	2	13,306	0.02%
2024/03/26	1	69.60	10	69.30	69.60	-9	13,283	-0.07%
2024/03/25	1	69.00	0	0.00	69.00	1	13,373	0.01%
2024/03/22	0	0.00	2.3	69.71	69.60	-2.3	13,255	-0.02%
2024/03/21	1	70.70	4	70.38	70.70	-3	13,122	-0.02%
2024/03/20	1	69.60	1	69.90	69.60	0	13,290	0.00%
2024/03/19	0	0.00	1	70.00	69.80	-1	13,945	-0.01%
2024/03/18	0	69.40	2	69.40	69.50	-2	13,834	-0.01%
2024/03/15	4	69.45	3	69.83	69.60	1	13,747	0.01%
2024/03/14	3	70.37	5	70.50	70.70	-2	13,274	-0.02%
2024/03/13	1	69.60	0	0.00	69.90	1	13,016	0.01%
2024/03/12	0	0.00	0.6	69.50	69.70	-0.6	13,025	0.00%
2024/03/11	1.1	69.22	0	0.00	69.20	1.1	12,911	0.01%
2024/03/08	2	69.10	31	68.41	69.20	-29	12,838	-0.23%
2024/03/07	0	0.00	2	68.10	68.10	-2	12,575	-0.02%
2024/03/06	1	67.40	0	67.40	67.30	1	12,463	0.01%
2024/03/05	0	0.00	1	67.30	67.30	-1	12,754	-0.01%
2024/02/29	3	67.57	0	0.00	68.00	3	12,846	0.02%
2024/02/27	1	66.70	1	67.00	66.90	0	12,588	0.00%
2024/02/23	2	66.75	1	66.70	66.60	1	12,538	0.01%
2024/02/20	0.1	65.90	3.1	66.01	66.50	-3	13,092	-0.02%
2024/02/19	0	0.00	3.2	65.99	66.10	-3.2	13,089	-0.02%
2024/02/16	0	0.00	2.2	65.94	65.90	-2.2	13,316	-0.02%
2024/02/15	0	0.00	1.1	65.19	65.30	-1.1	13,218	-0.01%
2024/02/05	0	0.00	4.9	64.82	64.70	-4.9	12,987	-0.04%
2024/02/02	0.1	64.70	5	64.70	64.90	-4.9	12,851	-0.04%
2024/01/30	0.1	64.60	0.1	64.20	64.30	0.1	12,664	0.00%
2024/01/25	0	0.00	3	64.40	64.60	-3	12,627	-0.02%
2024/01/24	0	0.00	4	64.40	64.40	-4	12,680	-0.03%
2024/01/22	0	0.00	0.3	63.50	63.20	-0.3	12,692	0.00%
2024/01/19	0	0.00	2	63.10	63.00	-2	12,624	-0.02%
2024/01/18	0.4	62.50	0	0.00	62.30	0.4	12,575	0.00%
2024/01/17	4.2	62.68	0	0.00	62.30	4.2	12,378	0.03%
2024/01/16	2	63.40	0.2	63.50	63.20	1.9	12,011	0.02%
2024/01/15	0.1	64.10	0	0.00	64.10	0.1	11,979	0.00%
2024/01/10	2.1	63.80	0	0.00	64.00	2.1	12,641	0.02%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/05	2.9	63.45	0	0.00	63.20	2.9	12,586	0.02%
2024/01/03	22	63.69	0	0.00	63.70	22	12,742	0.17%
2024/01/02	0	64.40	0.4	64.40	64.60	-0.4	12,604	0.00%
2023/12/26	0.8	64.10	2	63.90	64.30	-1.2	12,796	-0.01%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/21	2	63.25	3	63.30	63.40	-1	13,057	-0.01%
2023/12/20	3	63.63	0.4	63.90	63.60	2.6	13,042	0.02%
2023/12/19	2.1	63.85	5	63.82	63.90	-2.9	13,026	-0.02%
2023/12/18	0.1	64.40	4	64.30	64.50	-3.9	13,092	-0.03%
2023/12/15	0.1	65.00	156	65.10	65.10	-156	13,080	-1.19%	大賣/鉅額交易
2023/12/14	1.2	64.98	4.1	64.48	65.20	-2.9	12,662	-0.02%
2023/12/13	9	62.81	0	0.00	62.90	9	11,823	0.08%
2023/12/08	0	0.00	1.1	63.29	63.20	-1.1	11,956	-0.01%
2023/12/07	1.2	62.68	0	0.00	63.20	1.2	11,888	0.01%
2023/12/06	0.1	64.00	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	3	63.80	0.1	63.90	64.10	3	11,639	0.03%
2023/12/01	0.1	64.00	0.2	64.00	63.80	-0.2	11,614	0.00%
2023/11/30	1	64.10	0.3	63.97	64.40	0.7	11,635	0.01%
2023/11/28	1	64.00	3	63.90	63.90	-2	11,377	-0.02%
2023/11/27	9.9	63.54	0	0.00	63.50	9.9	11,505	0.09%
2023/11/24	0.1	63.80	3	64.00	63.90	-3	11,496	-0.03%
2023/11/22	1	64.40	2	64.60	64.60	-1	11,573	-0.01%
2023/11/21	1	64.70	10.3	64.72	64.90	-9.3	11,556	-0.08%
2023/11/20	1	63.30	2	63.20	63.50	-1	11,121	-0.01%
2023/11/17	1	63.20	2	62.90	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	1	62.60	0	0.00	62.70	1	10,849	0.01%
2023/11/14	0	0.00	6	61.80	61.70	-6	10,586	-0.06%
2023/11/13	0	0.00	5	61.60	61.70	-5	10,655	-0.05%
2023/11/09	0.2	61.50	10	61.60	61.70	-9.8	11,043	-0.09%
2023/11/08	2	61.50	0	0.00	61.70	2	11,345	0.02%
2023/11/03	0.9	61.20	0.1	61.00	61.30	0.8	11,525	0.01%
2023/11/01	0.1	60.10	0	0.00	60.00	0.1	11,598	0.00%
2023/10/31	0	0.00	1	60.00	60.10	-1	11,596	-0.01%
2023/10/30	2	59.70	0.3	60.20	59.80	1.7	11,953	0.01%
2023/10/27	0.1	60.00	5.1	60.20	60.30	-5	12,134	-0.04%
2023/10/26	0.4	59.90	1	59.90	59.60	-0.6	12,483	0.00%
2023/10/25	0	0.00	1.1	60.11	60.00	-1.1	12,502	-0.01%
2023/10/23	3.1	59.84	2	59.90	59.90	1.1	12,972	0.01%
2023/10/20	5.1	59.51	0	0.00	60.70	5.1	12,837	0.04%
2023/10/19	0	0.00	3.1	61.04	61.00	-3.1	12,622	-0.02%
2023/10/18	0.7	61.20	0	0.00	61.40	0.7	12,692	0.01%
2023/10/17	0	0.00	0.2	61.40	61.30	-0.2	12,598	0.00%
2023/10/13	2.1	60.95	0	0.00	60.90	2.1	13,435	0.02%
2023/10/12	1	61.30	0	0.00	61.70	1	13,830	0.01%
2023/10/11	0	0.00	15.1	61.40	61.60	-15.1	13,883	-0.11%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/05	1	59.90	5	60.50	60.50	-4	14,091	-0.03%
2023/10/04	4	59.85	10	59.70	59.70	-6	14,204	-0.04%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	10.2	60.71	0	0.00	60.70	10.2	14,444	0.07%
2023/09/27	3.1	60.18	0	0.00	60.60	3.1	14,373	0.02%
2023/09/25	1	61.00	2	61.50	61.30	-1	14,201	-0.01%
2023/09/22	1.1	61.05	9	61.30	61.00	-7.9	14,276	-0.06%
2023/09/21	3	61.40	0	0.00	61.40	3	14,252	0.02%
2023/09/20	2	61.90	0	0.00	62.10	2	14,145	0.01%
2023/09/19	1.1	62.79	2	62.75	62.60	-0.9	14,108	-0.01%
2023/09/18	0	0.00	2	62.60	62.80	-2	14,238	-0.01%
2023/09/15	12.4	62.87	0	0.00	62.50	12.4	14,283	0.09%
2023/09/14	0.2	62.90	9	62.76	62.90	-8.8	14,131	-0.06%
2023/09/13	1.1	62.30	0	0.00	62.40	1.1	14,265	0.01%
2023/09/12	0.1	62.00	0	0.00	62.10	0.1	14,457	0.00%
2023/09/11	0.3	62.00	0	0.00	61.90	0.3	14,442	0.00%
2023/09/07	6	61.37	0.2	61.50	61.20	5.8	14,888	0.04%
2023/09/06	4.2	61.48	11.2	61.62	61.40	-7	14,932	-0.05%
2023/09/05	1.6	61.87	5	62.24	61.80	-3.4	14,867	-0.02%
2023/09/04	4	62.23	2	62.00	62.20	2	15,154	0.01%
2023/08/31	2.5	63.96	0	0.00	63.60	2.5	15,202	0.02%
2023/08/30	2	64.50	3	64.20	64.50	-1	15,332	-0.01%
2023/08/29	1	64.40	0	0.00	64.40	1	15,360	0.01%
2023/08/25	0	0.00	1.1	62.68	62.80	-1.1	15,792	-0.01%
2023/08/24	4	63.20	0	0.00	63.30	4	15,792	0.03%
2023/08/21	5	63.00	1	63.10	63.10	4	16,090	0.02%
2023/08/18	0	62.60	1	62.40	62.40	-1	16,100	-0.01%
2023/08/17	1.1	61.82	2.4	61.78	62.50	-1.3	16,188	-0.01%
2023/08/16	6	62.60	1	62.80	62.50	5	16,093	0.03%
2023/08/15	0	0.00	8	63.53	63.50	-8	16,282	-0.05%
2023/08/14	19	63.99	7	63.79	63.90	12	16,421	0.07%
2023/08/11	11	65.63	2	65.50	65.40	9	16,400	0.05%
2023/08/10	1	65.60	4	65.40	65.40	-3	16,416	-0.02%
2023/08/08	2	65.30	1.6	65.36	65.20	0.4	16,380	0.00%
2023/08/02	3	65.27	3	65.23	65.10	0	16,297	0.00%
2023/08/01	3	66.43	64	66.39	66.50	-61	15,960	-0.38%
2023/07/31	6.3	65.59	35	65.90	65.50	-28.7	15,665	-0.18%
2023/07/28	2	65.10	1	65.50	65.40	1	15,362	0.01%
2023/07/27	34	65.51	22	65.26	65.50	12	15,296	0.08%
2023/07/26	2	64.25	32.1	64.12	64.50	-30.1	15,046	-0.20%
2023/07/25	1	63.20	3	63.00	62.90	-2	15,020	-0.01%
2023/07/24	10.1	62.50	1	62.80	62.60	9.1	15,005	0.06%
2023/07/21	10	63.00	3	63.00	63.00	7	15,021	0.05%
2023/07/20	1.2	63.07	1	63.70	63.50	0.2	14,889	0.00%
2023/07/19	21	65.21	4.4	64.82	64.80	16.6	14,630	0.11%
2023/07/18	1	65.40	6.3	65.34	65.60	-5.3	14,191	-0.04%
2023/07/17	11	63.81	187.3	63.28	65.00	-176.3	13,720	-1.29%	大賣/鉅額交易
2023/07/14	1	62.50	1	61.90	62.50	0	13,211	0.00%
2023/07/13	2	61.80	5.7	62.06	61.70	-3.7	13,027	-0.03%
2023/07/12	0.4	61.90	1	62.00	62.00	-0.6	12,912	0.00%
2023/07/10	5	60.18	0	0.00	60.20	5	12,675	0.04%
2023/07/07	13	59.84	15	59.87	60.00	-2	12,651	-0.02%
2023/07/06	8	60.20	0	0.00	60.30	8	12,548	0.06%
2023/07/05	0.1	61.30	4.1	61.10	61.00	-4	12,260	-0.03%
2023/07/04	2.5	61.10	0	0.00	60.90	2.5	12,220	0.02%
2023/07/03	0	0.00	1	61.20	61.30	-1	12,203	-0.01%
2023/06/29	1	61.30	1	61.50	61.30	0	12,180	0.00%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/27	10	60.74	0	0.00	60.60	10	12,038	0.08%
2023/06/26	5	61.00	0	0.00	60.80	5	11,997	0.04%
2023/06/21	1	61.50	0	0.00	61.40	1	11,924	0.01%
2023/06/20	5.1	61.06	0	0.00	61.10	5.1	11,955	0.04%
2023/06/19	4.8	60.91	0	0.00	61.30	4.8	12,081	0.04%
2023/06/16	167	61.40	0	0.00	61.10	167	12,007	1.39%	大買/鉅額交易
2023/06/15	5	61.54	0	0.00	61.60	5	11,954	0.04%
2023/06/14	36.7	61.62	5	61.86	61.80	31.7	12,219	0.26%
2023/06/13	2	61.15	0	0.00	61.10	2	12,343	0.02%
2023/06/12	3	61.20	0	0.00	61.20	3	12,213	0.02%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	13.1	61.18	0	0.00	60.80	13.1	12,494	0.10%
2023/06/07	2.4	61.86	1	61.90	61.80	1.4	12,352	0.01%
2023/06/06	4	61.70	8	61.73	61.90	-4	12,304	-0.03%
2023/06/05	0	0.00	9.3	61.97	61.70	-9.3	12,299	-0.08%
2023/06/01	1	60.30	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0.1	60.90	1.2	61.00	60.80	-1.1	11,927	-0.01%
2023/05/30	1	60.80	0	0.00	60.80	1	11,582	0.01%
2023/05/29	1	61.00	0	0.00	61.10	1	11,633	0.01%
2023/05/26	2.1	60.21	14.3	60.80	60.50	-12.2	11,608	-0.11%
2023/05/25	10.1	60.42	0	0.00	60.40	10.1	11,589	0.09%
2023/05/24	10.1	61.00	0	0.00	61.40	10.1	11,565	0.09%
2023/05/23	2	61.60	1	62.00	61.40	1	11,496	0.01%
2023/05/22	1	61.50	4	61.70	61.70	-3	11,417	-0.03%
2023/05/19	11.3	61.50	5.1	61.86	61.60	6.3	11,470	0.05%
2023/05/18	10	60.70	1	61.20	61.10	9	11,160	0.08%
2023/05/17	11	59.91	63.1	60.09	60.20	-52.1	10,900	-0.48%
2023/05/16	0	0.00	4	59.78	59.80	-4	10,761	-0.04%
2023/05/15	20	59.00	0	0.00	59.40	20	10,721	0.19%
2023/05/12	1.2	58.92	0	0.00	59.00	1.2	10,668	0.01%
2023/05/11	0.9	59.50	0	0.00	59.50	0.9	10,614	0.01%
2023/05/10	2	59.00	0	0.00	59.20	2	10,585	0.02%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	0	0.00	1	59.60	59.40	-1	10,733	-0.01%
2023/05/05	0.2	59.10	0.2	59.00	59.10	0.1	10,707	0.00%
2023/05/04	0	0.00	1	58.80	59.10	-1	10,960	-0.01%
2023/05/03	0	0.00	1	58.50	58.60	-1	11,141	-0.01%
2023/05/02	0.1	58.80	0	0.00	58.80	0.1	11,425	0.00%
2023/04/28	2	59.00	2	59.00	59.00	0	11,833	0.00%
2023/04/27	1	57.60	0	0.00	57.70	1	11,860	0.01%
2023/04/25	0	0.00	1	57.71	57.50	-1	11,854	-0.01%
2023/04/19	1	58.40	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0.3	58.47	0	0.00	58.60	0.3	12,313	0.00%
2023/04/17	5.3	58.31	0	0.00	58.50	5.3	12,462	0.04%
2023/04/14	1	58.60	5	58.24	58.60	-4	12,465	-0.03%
2023/04/13	0	0.00	0.2	57.50	57.40	-0.2	12,353	0.00%
2023/04/11	1	56.90	0	0.00	57.10	1	12,297	0.01%
2023/04/10	2	57.05	0	0.00	57.10	2	12,282	0.02%
2023/04/07	0	56.90	0	0.00	56.90	0	12,277	0.00%
2023/04/06	1	56.50	2	56.95	56.80	-1	12,256	-0.01%
2023/03/31	1	56.70	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0	0.00	0.9	56.80	56.80	-0.9	12,212	-0.01%
2023/03/29	0	0.00	1.6	56.64	56.90	-1.6	12,306	-0.01%
2023/03/28	0	0.00	6	56.47	56.50	-6	12,543	-0.05%
2023/03/27	0	0.00	1	56.00	56.30	-1	12,707	-0.01%
2023/03/24	0.2	56.50	0	0.00	56.30	0.2	13,079	0.00%
2023/03/23	1	56.50	33	56.50	56.50	-32	13,077	-0.24%
2023/03/22	1.1	56.21	20.8	56.11	56.20	-19.7	13,097	-0.15%
2023/03/21	4.2	55.42	0	0.00	55.30	4.2	13,028	0.03%
2023/03/20	0.9	55.28	0	0.00	55.00	0.9	13,252	0.01%
2023/03/17	8.4	55.70	0	0.00	55.50	8.4	13,148	0.06%
2023/03/16	38	55.30	2	55.10	55.10	36	13,023	0.28%
2023/03/15	20	56.65	0	0.00	56.50	20	12,799	0.16%
2023/03/14	4.2	56.78	21	56.80	56.70	-16.8	12,817	-0.13%
2023/03/13	12	57.40	2	57.50	57.70	10	12,695	0.08%
2023/03/10	17	58.65	0	0.00	58.30	17	12,600	0.13%
2023/03/09	3	59.47	0	0.00	59.40	3	12,587	0.02%
2023/03/08	3	59.83	1	59.80	60.00	2	13,017	0.02%
2023/03/07	2	59.80	4	60.00	59.80	-2	13,258	-0.02%
2023/03/06	0	0.00	12.1	60.02	60.00	-12.1	13,412	-0.09%
2023/03/02	4	58.98	0	0.00	59.40	4	13,702	0.03%
2023/03/01	1.9	59.14	6	59.10	59.00	-4.2	13,838	-0.03%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/23	1	59.80	0	0.00	59.80	1	13,705	0.01%
2023/02/22	0.2	59.70	2.3	59.45	59.90	-2.1	13,657	-0.02%
2023/02/21	1	60.20	0.8	60.40	60.20	0.2	13,571	0.00%
2023/02/20	1.2	60.72	10	60.80	60.70	-8.8	13,746	-0.06%
2023/02/17	10	60.20	1	60.20	60.30	9	13,818	0.07%
2023/02/16	0.8	59.77	0	0.00	59.40	0.8	13,941	0.01%
2023/02/15	1.2	59.78	2	60.15	59.50	-0.8	14,446	-0.01%
2023/02/14	0.4	60.01	0	0.00	60.10	0.4	14,414	0.00%
2023/02/13	1.4	58.86	1	58.90	59.50	0.4	14,449	0.00%
2023/02/10	0.1	58.80	34.8	58.71	58.90	-34.7	14,442	-0.24%
2023/02/09	1	59.00	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1.1	59.39	0	0.00	59.20	1.1	14,506	0.01%
2023/02/06	8	59.19	1	59.80	59.40	7	14,380	0.05%
2023/02/03	3	59.93	0	0.00	59.80	3	14,258	0.02%
2023/02/02	1	59.90	1.1	60.69	60.50	-0.1	14,283	0.00%
2023/02/01	1.1	59.91	0	0.00	60.00	1.1	14,100	0.01%
2023/01/31	3	60.33	1	60.80	60.20	2	14,018	0.01%
2023/01/30	0	0.00	2.5	60.32	61.00	-2.5	13,815	-0.02%
2023/01/17	4.1	59.90	10	59.93	59.80	-5.9	13,454	-0.04%
2023/01/16	0.1	59.20	0.1	59.30	59.40	0	13,298	0.00%
2023/01/13	1.1	58.73	1	59.30	58.70	0.1	13,228	0.00%
2023/01/11	2	58.10	0.2	58.30	58.10	1.8	13,519	0.01%
2023/01/10	1	58.70	0	0.00	59.20	1	13,552	0.01%
2023/01/09	2	59.40	0	0.00	59.60	2	13,546	0.01%
2023/01/06	0	0.00	3	58.40	58.50	-3	13,433	-0.02%
2023/01/05	0	0.00	1.3	58.15	58.50	-1.3	13,640	-0.01%
2023/01/04	1	56.90	2	57.05	57.20	-1	13,576	-0.01%
2023/01/03	2	56.17	0	0.00	56.40	2	13,773	0.01%
2022/12/29	0.1	56.30	0	0.00	56.00	0.1	13,846	0.00%
2022/12/26	0	0.00	4	56.90	56.80	-4	14,274	-0.03%
2022/12/23	0.1	56.80	0.1	56.80	56.70	0	14,784	0.00%
2022/12/21	0	0.00	1	56.30	56.20	-1	15,258	-0.01%
2022/12/20	3.1	55.73	0	0.00	56.20	3.1	15,379	0.02%
2022/12/19	1	56.20	0	0.00	56.60	1	15,446	0.01%
2022/12/16	5	56.42	0	0.00	56.10	5	15,360	0.03%
2022/12/15	3.5	57.26	3	57.10	57.30	0.5	15,307	0.00%
2022/12/14	3	57.50	0	0.00	57.50	3	15,496	0.02%
2022/12/13	2	57.65	0	0.00	57.60	2	15,523	0.01%
2022/12/12	3	55.40	1	55.80	57.50	2	15,523	0.01%
2022/12/08	2	57.00	0	0.00	57.00	2	15,543	0.01%
2022/12/07	1	58.20	3.2	58.21	58.20	-2.2	15,569	-0.01%
2022/12/06	1.3	58.36	0	0.00	58.40	1.3	15,598	0.01%
2022/12/05	3	59.40	1	59.50	59.20	2	15,665	0.01%
2022/12/01	2.1	60.40	0	0.00	60.40	2.1	15,818	0.01%
2022/11/30	0	0.00	9.2	60.43	60.80	-9.2	15,651	-0.06%
2022/11/29	0	59.20	5.6	59.12	59.60	-5.5	15,187	-0.04%
2022/11/28	1	56.90	1.1	58.10	57.90	-0.1	14,933	0.00%
2022/11/25	2	58.00	0	0.00	57.90	2	14,874	0.01%
2022/11/24	0	0.00	19	57.53	57.70	-19	14,815	-0.13%
2022/11/23	1	55.80	10.1	56.74	57.10	-9	14,784	-0.06%
2022/11/22	0.1	55.70	0	0.00	55.90	0.1	14,719	0.00%
2022/11/21	0.8	55.50	0	0.00	55.50	0.8	14,781	0.01%
2022/11/18	6.3	55.08	2	55.60	55.30	4.3	14,865	0.03%
2022/11/17	0.1	55.20	0	0.00	55.50	0.1	14,939	0.00%
2022/11/16	8	56.30	2	56.20	55.50	6	15,000	0.04%
2022/11/15	2	55.50	1.2	56.03	56.40	0.9	14,972	0.01%
2022/11/14	0	0.00	3	56.03	56.30	-3	14,896	-0.02%
2022/11/11	0	0.00	13.2	54.73	55.50	-13.2	14,748	-0.09%
2022/11/10	10	53.10	0	0.00	52.80	10	14,303	0.07%
2022/11/09	5	53.20	6	53.58	53.70	-1	14,324	-0.01%
2022/11/08	0.5	53.00	5	53.06	53.20	-4.5	14,272	-0.03%
2022/11/07	0.9	52.47	0	0.00	52.80	0.9	14,314	0.01%
2022/11/03	1.3	51.58	0	0.00	51.70	1.3	14,659	0.01%
2022/11/01	1	51.80	4	51.80	52.00	-3	14,820	-0.02%
2022/10/31	0.2	51.20	0.3	51.50	51.00	-0.1	15,003	0.00%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/26	1	50.50	1.3	50.50	50.40	-0.3	15,365	0.00%
2022/10/24	0.1	50.00	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	3	49.65	10	49.65	49.65	-7	15,610	-0.04%
2022/10/20	5.6	49.21	0	0.00	49.95	5.6	16,274	0.03%
2022/10/19	0.9	50.83	4	50.30	50.40	-3.1	16,593	-0.02%
2022/10/18	0	0.00	5	50.10	50.50	-5	16,666	-0.03%
2022/10/17	1	48.70	1	48.70	48.70	0	16,711	0.00%
2022/10/14	5	48.60	0	0.00	48.45	5	16,847	0.03%
2022/10/13	20.7	48.46	0	0.00	48.15	20.7	17,060	0.12%
2022/10/12	1	49.70	0.3	49.80	49.60	0.7	17,138	0.00%
2022/10/11	5.8	49.61	1	49.75	49.50	4.8	17,391	0.03%
2022/10/07	0.2	50.70	0	0.00	50.70	0.2	17,483	0.00%
2022/10/06	1.1	50.52	0	0.00	50.70	1.1	17,702	0.01%
2022/10/05	0.7	50.70	0	0.00	50.60	0.7	17,977	0.00%
2022/10/04	4	49.01	2	49.40	49.45	2	18,198	0.01%
2022/10/03	6.1	49.14	0	0.00	48.90	6.1	18,097	0.03%
2022/09/30	10.3	49.44	4	49.65	49.90	6.3	18,121	0.03%
2022/09/29	3	50.00	0	0.00	50.30	3	17,935	0.02%
2022/09/28	11.1	50.64	0	0.00	50.10	11.1	17,904	0.06%
2022/09/27	4.7	52.04	0	0.00	51.90	4.7	17,867	0.03%
2022/09/26	4.2	52.85	1	53.10	52.90	3.2	17,813	0.02%
2022/09/22	4	53.15	0	0.00	54.40	4	18,087	0.02%
2022/09/21	2.1	56.72	3	56.47	56.50	-0.9	17,955	-0.01%
2022/09/20	1	56.90	1	57.00	56.90	0	17,821	0.00%
2022/09/19	1	56.80	0	0.00	56.80	1	17,853	0.01%
2022/09/16	5	56.48	0	0.00	56.50	5	17,869	0.03%
2022/09/15	2.4	56.67	0	0.00	56.80	2.4	17,757	0.01%
2022/09/14	6	56.65	0	0.00	56.70	6	17,795	0.03%
2022/09/13	8.1	57.72	1	57.90	57.70	7.1	17,951	0.04%
2022/09/08	1	56.10	0	0.00	56.50	1	18,203	0.01%
2022/09/07	6.1	56.12	1	56.10	56.10	5.1	18,272	0.03%
2022/09/05	3	56.70	0	0.00	56.60	3	18,410	0.02%
2022/09/02	1	56.80	0	0.00	56.60	1	18,653	0.01%
2022/09/01	1	56.70	0	0.00	57.10	1	18,831	0.01%
2022/08/31	0.1	57.60	1	57.30	57.40	-0.9	18,843	0.00%
2022/08/30	2	57.25	0	0.00	57.30	2	18,747	0.01%
2022/08/29	3.7	57.58	0	0.00	57.60	3.7	18,924	0.02%
2022/08/25	1	58.70	0	0.00	58.30	1	18,981	0.01%
2022/08/24	6	58.17	0	0.00	58.30	6	19,096	0.03%
2022/08/23	1.1	58.25	0	0.00	58.20	1.1	20,315	0.01%
2022/08/22	6.1	58.81	0	0.00	58.80	6.1	20,608	0.03%
2022/08/19	1.3	59.75	0	0.00	60.00	1.3	20,843	0.01%
2022/08/17	0	0.00	1	60.50	60.50	-1	21,624	0.00%
2022/08/16	20	59.90	2	60.15	60.00	18	21,915	0.08%
2022/08/12	2.2	59.74	0	0.00	60.00	2.2	22,599	0.01%
2022/08/11	0	0.00	8	59.65	59.90	-8	22,914	-0.03%
2022/08/10	0.3	58.00	0	0.00	58.20	0.3	23,040	0.00%
2022/08/09	0	0.00	1	58.00	57.90	-1	23,536	0.00%
2022/08/08	0	0.00	3	57.93	58.10	-3	24,189	-0.01%
2022/08/05	1	57.00	9	56.94	57.00	-8	24,727	-0.03%
2022/08/04	2.2	55.94	0	0.00	56.00	2.2	25,216	0.01%
2022/08/03	0.1	56.00	1	56.00	56.60	-0.9	25,415	0.00%
2022/08/02	8.1	55.76	0	0.00	56.60	8.1	25,976	0.03%
2022/08/01	5.2	56.51	4	56.65	56.60	1.2	26,481	0.00%
2022/07/29	0	0.00	2	56.30	56.10	-2	27,374	-0.01%
2022/07/28	1.5	56.37	2	56.30	56.30	-0.5	27,378	0.00%
2022/07/27	10	55.01	0	0.00	55.30	10	27,223	0.04%
2022/07/26	1	59.20	3	59.13	59.20	-2	26,627	-0.01%
2022/07/25	5	59.00	6.3	58.91	59.20	-1.3	26,269	0.00%
2022/07/22	1	58.20	0	0.00	58.40	1	26,169	0.00%
2022/07/21	4	57.75	3	58.03	58.40	1	26,216	0.00%
2022/07/20	0.5	59.06	0	0.00	58.10	0.5	26,099	0.00%
2022/07/19	1.3	58.65	0	0.00	58.60	1.3	26,050	0.00%
2022/07/18	0	0.00	1	59.30	59.60	-1	25,942	0.00%
2022/07/15	2	57.70	5	57.48	57.30	-3	25,728	-0.01%
2022/07/14	4	58.33	2	58.25	58.30	2	25,586	0.01%
2022/07/13	3.1	58.87	0	0.00	58.70	3.1	25,488	0.01%
2022/07/12	12.2	55.75	0	0.00	55.80	12.2	25,377	0.05%
2022/07/11	6	58.50	3	58.20	58.20	3	25,036	0.01%
2022/07/08	6	59.02	0	0.00	58.90	6	25,076	0.02%
2022/07/07	0	0.00	2.5	59.74	59.20	-2.5	24,927	-0.01%
2022/07/06	4	58.48	0	0.00	58.20	4	24,827	0.02%
2022/07/04	1.3	57.52	0	0.00	57.90	1.3	24,607	0.01%
2022/07/01	11.2	59.02	0	0.00	58.30	11.2	24,789	0.05%
2022/06/30	6	60.02	1.1	60.38	59.80	4.9	24,569	0.02%
2022/06/29	6	60.67	0	0.00	60.80	6	24,593	0.02%
2022/06/28	1	61.70	84	61.40	61.60	-83	24,565	-0.34%
2022/06/27	1	62.30	9	62.43	61.90	-8	24,701	-0.03%
2022/06/24	2	62.10	0	0.00	61.90	2	24,659	0.01%
2022/06/23	2.2	60.75	0	0.00	61.10	2.2	24,684	0.01%
2022/06/22	6.4	62.09	0	0.00	61.70	6.4	24,595	0.03%
2022/06/21	2	61.00	7	62.97	63.20	-5	24,682	-0.02%
2022/06/20	19	61.05	0	0.00	60.20	19	24,679	0.08%
2022/06/17	21	61.08	0	0.00	60.80	21	24,543	0.09%
2022/06/16	0	0.00	2	61.90	61.90	-2	24,428	-0.01%
2022/06/14	0.1	61.80	1	61.70	62.00	-0.9	24,679	0.00%
2022/06/13	1	61.80	3	61.60	61.80	-2	24,582	-0.01%
2022/06/10	8	62.61	0	0.00	62.90	8	24,422	0.03%
2022/06/09	3.2	63.42	0	0.00	63.40	3.2	24,384	0.01%
2022/06/08	0	0.00	2	63.90	63.80	-2	24,372	-0.01%
2022/06/07	0.1	63.60	0	0.00	63.40	0.1	24,563	0.00%
2022/06/06	2	63.30	2	63.40	64.00	0	24,544	0.00%
2022/06/02	4.1	63.80	4	64.00	63.70	0.1	25,130	0.00%
2022/06/01	4.3	63.45	0	0.00	63.60	4.3	25,783	0.02%
2022/05/31	1	64.10	3	63.73	64.10	-2	25,952	-0.01%
2022/05/30	5	62.40	2	62.85	63.20	3	24,693	0.01%
2022/05/27	1	61.20	0	0.00	61.30	1	24,505	0.00%
2022/05/26	3	59.90	0	0.00	59.70	3	24,455	0.01%
2022/05/25	4.4	59.28	5	59.98	59.50	-0.6	24,745	0.00%
2022/05/24	15.3	60.41	0	0.00	60.10	15.3	24,729	0.06%
2022/05/23	14.3	60.69	0	0.00	60.50	14.3	24,463	0.06%
2022/05/20	51.2	61.99	0	0.00	61.80	51.2	24,138	0.21%
2022/05/19	7	61.70	0	0.00	61.60	7	23,987	0.03%
2022/05/18	2	63.15	0	0.00	63.70	2	23,626	0.01%
2022/05/17	1	62.90	2	61.80	61.60	-1	23,407	0.00%
2022/05/16	18.1	62.28	1	61.50	62.40	17.1	23,070	0.07%
2022/05/13	2	63.10	0	0.00	63.50	2	22,557	0.01%
2022/05/12	43.4	64.14	2.1	64.62	63.30	41.3	22,023	0.19%
2022/05/11	14	66.00	0	0.00	66.20	14	21,432	0.07%
2022/05/10	11	66.53	36	66.22	67.10	-25	21,167	-0.12%
2022/05/09	26	68.77	1	68.70	67.80	25	20,607	0.12%
2022/05/06	31.5	70.89	0	0.00	71.30	31.5	20,087	0.16%
2022/05/05	6	74.53	1.1	75.15	74.50	4.9	19,489	0.03%
2022/05/04	0	0.00	5	74.60	74.60	-5	19,498	-0.03%
2022/04/28	5.2	73.01	0	0.00	73.40	5.2	20,493	0.03%
2022/04/27	7.3	73.42	1	73.70	73.20	6.3	20,536	0.03%
2022/04/25	0	0.00	0.9	74.40	74.80	-0.9	20,531	0.00%
2022/04/22	1	73.80	12	74.40	75.90	-11	20,641	-0.05%
2022/04/21	0	74.40	0	0.00	74.60	0	20,967	0.00%
2022/04/20	0	0.00	1	74.50	74.90	-1	21,629	0.00%
2022/04/19	2	73.70	0	0.00	73.50	2	22,024	0.01%
2022/04/18	8.1	74.33	0	0.00	73.90	8.1	23,113	0.04%
2022/04/15	0	0.00	2	75.20	75.10	-2	23,008	-0.01%
2022/04/12	3	75.80	2.1	75.99	75.80	0.9	23,389	0.00%
2022/04/11	0	76.10	0	0.00	76.50	0	23,312	0.00%
2022/04/07	1	76.60	3	76.10	76.00	-2	23,325	-0.01%
2022/04/06	0	0.00	2.1	77.11	77.50	-2.1	23,191	-0.01%
2022/04/01	0	0.00	2	76.80	77.10	-2	23,165	-0.01%
2022/03/31	1	76.60	1	76.50	76.50	0	22,973	0.00%
2022/03/30	1	76.10	1	76.00	76.10	0	22,906	0.00%
2022/03/28	0.1	75.20	0	0.00	75.10	0.1	22,732	0.00%
2022/03/25	2	75.25	2	75.15	75.00	0	22,702	0.00%
2022/03/24	13	74.84	1	75.40	75.50	12	22,799	0.05%
2022/03/23	0.4	75.89	38	75.94	75.90	-37.6	24,044	-0.16%
2022/03/22	4.1	73.88	0	0.00	74.30	4.1	23,782	0.02%
2022/03/21	1	73.80	0	0.00	74.30	1	23,744	0.00%
2022/03/18	4	74.55	9	75.32	74.30	-5	23,722	-0.02%
2022/03/17	1	75.00	35	74.62	74.80	-34	23,610	-0.14%
2022/03/16	2	72.90	0	0.00	73.10	2	23,482	0.01%
2022/03/15	4.1	72.30	0	0.00	72.70	4.1	23,502	0.02%
2022/03/14	2	72.70	2	73.10	72.70	0	23,667	0.00%
2022/03/11	2	72.75	0	0.00	72.70	2	23,716	0.01%
2022/03/10	0	0.00	6	73.87	73.80	-6	23,731	-0.03%
2022/03/09	5.2	72.02	3	71.83	71.70	2.2	23,650	0.01%
2022/03/08	14.1	70.28	0	0.00	70.60	14.1	23,509	0.06%
2022/03/07	41	71.91	2.1	71.63	71.70	38.9	22,942	0.17%
2022/03/04	5.1	74.51	200	74.45	74.40	-194.9	22,811	-0.85%	大賣/鉅額交易
2022/03/03	0	0.00	2	75.80	75.60	-2	22,695	-0.01%
2022/03/02	0	0.00	1	75.60	75.60	-1	23,078	0.00%
2022/03/01	1	75.80	0	0.00	76.20	1	22,997	0.00%
2022/02/25	58	74.76	2	75.10	75.10	56	22,848	0.25%
2022/02/24	4.3	75.54	2	75.90	75.90	2.3	22,426	0.01%
2022/02/22	1	76.50	0	0.00	76.50	1	22,435	0.00%
2022/02/21	2.1	77.31	0	0.00	77.60	2.1	22,575	0.01%
2022/02/18	3	77.63	1.1	77.92	77.80	1.9	23,102	0.01%
2022/02/17	62	78.24	1	78.00	78.20	61	23,247	0.26%
2022/02/16	102	77.31	0	0.00	77.80	102	23,189	0.44%	大買/鉅額交易
2022/02/15	6	77.10	2	77.20	76.60	4	23,115	0.02%
2022/02/14	7	76.04	0	0.00	76.10	7	23,054	0.03%
2022/02/11	0	0.00	2	77.20	77.30	-2	23,073	-0.01%
2022/02/10	0	0.00	0.1	77.50	77.40	-0.1	23,110	0.00%
2022/02/09	3.7	76.87	0	0.00	77.10	3.7	23,163	0.02%
2022/02/08	6	76.57	1	76.80	76.80	5	23,129	0.02%
2022/02/07	4.4	76.27	1	77.00	77.10	3.4	23,051	0.01%
2022/01/26	2.3	75.66	4	75.60	75.60	-1.7	22,821	-0.01%
2022/01/25	2.2	75.23	9	75.57	75.50	-6.8	23,018	-0.03%
2022/01/24	1.1	76.33	3.1	75.81	76.50	-2	22,773	-0.01%
2022/01/21	9.4	76.86	11	77.43	76.70	-1.6	23,084	-0.01%
2022/01/20	9	78.60	2	78.00	78.30	7	22,715	0.03%
2022/01/19	4.2	79.24	1	79.00	78.80	3.2	22,644	0.01%
2022/01/18	12.2	79.54	4.1	79.49	79.40	8.1	22,617	0.04%
2022/01/17	25.8	79.26	13	78.86	78.90	12.8	22,492	0.06%
2022/01/14	16.5	80.43	5	80.40	80.40	11.5	22,259	0.05%
2022/01/13	16	80.62	18.7	80.64	81.60	-2.7	21,985	-0.01%
2022/01/12	8.3	79.45	13.6	79.79	80.00	-5.3	21,365	-0.02%
2022/01/11	6	79.12	163	78.39	79.90	-157	20,931	-0.75%	大賣/鉅額交易
2022/01/10	0.1	76.10	7	76.20	76.40	-6.9	19,839	-0.03%
2022/01/07	5	76.40	8.3	76.10	75.70	-3.3	19,874	-0.02%
2022/01/06	2	75.75	0	0.00	75.90	2	19,670	0.01%
2022/01/04	0	0.00	1	75.30	75.30	-1	19,658	-0.01%
2022/01/03	9	75.52	0	0.00	75.30	9	19,625	0.05%
2021/12/30	0	0.00	7	76.49	76.30	-7	19,745	-0.04%
2021/12/29	0	0.00	26	76.47	76.60	-26	19,899	-0.13%
2021/12/28	15	75.59	4	75.58	75.90	11	19,971	0.06%
2021/12/27	1	75.40	4.2	75.40	75.20	-3.2	20,035	-0.02%
2021/12/24	1	75.00	0	0.00	75.20	1	20,450	0.00%
2021/12/23	1	74.80	0	0.00	74.80	1	20,499	0.00%
2021/12/22	0.1	74.60	0	0.00	74.40	0.1	20,660	0.00%
2021/12/21	0	0.00	3	75.00	74.80	-3	20,663	-0.01%
2021/12/20	4	74.20	0	0.00	74.10	4	20,665	0.02%
2021/12/17	1	74.80	0	0.00	74.30	1	20,632	0.00%
2021/12/16	0.1	74.80	10	74.70	74.90	-9.9	19,329	-0.05%
2021/12/15	7	74.70	0	0.00	74.60	7	19,813	0.04%
2021/12/14	9.5	74.85	0.1	75.20	74.90	9.4	20,293	0.05%
2021/12/13	12	75.94	5	76.44	75.70	7	20,323	0.03%
2021/12/10	0	76.00	1.4	76.07	75.90	-1.4	20,383	-0.01%
2021/12/09	8	75.78	3	75.70	76.00	5	20,596	0.02%
2021/12/08	2.1	75.40	2	75.50	76.00	0.1	21,110	0.00%
2021/12/06	6	73.58	1.6	73.73	74.10	4.4	20,895	0.02%
2021/12/03	4	74.03	1.1	74.05	73.90	2.9	21,114	0.01%
2021/12/02	5.7	73.78	0.1	74.00	73.70	5.6	21,136	0.03%
2021/12/01	1	73.90	0.1	73.90	74.10	0.9	21,743	0.00%
2021/11/30	6	73.40	0	0.00	73.10	6	22,098	0.03%
2021/11/29	26.5	73.41	6	73.47	73.50	20.5	21,815	0.09%
2021/11/26	8.4	74.37	1	74.20	74.20	7.4	21,766	0.03%
2021/11/25	2	74.50	0	0.00	74.30	2	21,798	0.01%
2021/11/24	1	74.50	0	0.00	74.40	1	22,013	0.00%
2021/11/23	4	74.38	0	0.00	74.30	4	22,200	0.02%
2021/11/22	3.1	74.40	0	0.00	74.40	3.1	22,115	0.01%
2021/11/19	73.5	75.36	7	75.47	74.80	66.5	22,104	0.30%
2021/11/18	2	76.20	8.1	76.34	76.40	-6.1	22,093	-0.03%
2021/11/17	4	75.43	8	75.69	76.10	-4	22,097	-0.02%
2021/11/16	4.1	73.58	0.1	74.00	74.00	4	21,727	0.02%
2021/11/15	7.1	74.16	1	74.00	74.00	6.1	21,793	0.03%
2021/11/12	0.1	73.10	1	73.50	73.30	-0.9	21,758	0.00%
2021/11/11	1	73.29	0.1	73.10	73.00	0.9	21,928	0.00%
2021/11/09	2	73.20	0.1	73.30	73.10	1.9	21,976	0.01%
2021/11/08	1	73.30	0	0.00	73.60	1	22,005	0.00%
2021/11/05	0.1	72.40	11.2	72.19	72.50	-11.1	22,472	-0.05%
2021/11/04	6.1	72.57	0.2	72.80	72.50	5.9	22,426	0.03%
2021/11/03	0.3	72.60	5	72.74	72.70	-4.7	22,518	-0.02%
2021/11/02	8	72.77	0.1	73.10	72.60	7.9	22,465	0.04%
2021/11/01	5.4	73.12	2	73.15	73.10	3.3	22,134	0.01%
2021/10/29	31	73.50	32.1	73.75	73.60	-1.1	21,917	-0.01%
2021/10/28	3	74.53	1	74.40	74.50	2	21,354	0.01%
2021/10/27	7	74.53	2	75.00	75.00	5	21,533	0.02%
2021/10/26	0.4	74.87	0	0.00	75.50	0.4	21,825	0.00%
2021/10/25	0	0.00	1	74.30	74.80	-1	21,970	0.00%
2021/10/22	3.4	74.17	0	0.00	74.10	3.4	22,412	0.02%
2021/10/21	3	74.80	0	0.00	74.80	3	22,994	0.01%
2021/10/20	2	74.40	2	74.10	74.30	0	23,928	0.00%
2021/10/19	0.2	75.30	0	0.00	74.80	0.2	24,513	0.00%
2021/10/18	1	75.10	1	75.00	75.10	0	25,018	0.00%
2021/10/15	4	75.18	0	0.00	75.10	4	25,417	0.02%
2021/10/14	1	74.50	0	0.00	74.40	1	25,773	0.00%
2021/10/13	1	74.30	1	74.20	74.50	0	26,599	0.00%
2021/10/12	0	0.00	25	73.89	74.80	-25	27,409	-0.09%
2021/10/08	11.1	75.10	11	75.50	75.30	0.1	27,716	0.00%
2021/10/07	25.3	75.31	25	75.70	75.50	0.3	28,192	0.00%
2021/10/05	31.3	73.65	25	73.90	73.80	6.3	29,237	0.02%
2021/10/04	17	74.55	16.4	74.89	74.40	0.6	29,236	0.00%
2021/10/01	31.7	75.41	15	75.60	75.40	16.7	29,267	0.06%
2021/09/29	3.1	76.87	0	0.00	76.70	3.1	28,935	0.01%
2021/09/28	2.2	77.16	0	0.00	77.50	2.2	28,835	0.01%
2021/09/27	2	77.80	0	0.00	77.70	2	28,897	0.01%
2021/09/24	0	0.00	16	77.68	77.50	-16	28,910	-0.06%
2021/09/23	27	77.94	5	77.50	77.40	22	29,021	0.08%
2021/09/22	15	76.97	1	76.20	77.10	14	29,044	0.05%
2021/09/17	70	79.51	10	79.83	78.80	60	28,590	0.21%
2021/09/16	4	80.88	7	80.87	80.70	-3	28,189	-0.01%
2021/09/15	10	80.90	99	81.11	81.40	-89	28,051	-0.32%
2021/09/14	10	82.02	2	81.15	80.80	8	27,943	0.03%
2021/09/13	4.2	78.81	12	79.72	81.40	-7.8	27,843	-0.03%
2021/09/10	2.2	77.53	0	0.00	77.60	2.2	27,755	0.01%
2021/09/09	31.2	76.45	0	0.00	77.40	31.2	28,035	0.11%
2021/09/08	107	77.33	0	0.00	77.40	107	27,917	0.38%	大買/鉅額交易
2021/09/07	3	77.63	4	78.25	78.10	-1	27,716	0.00%
2021/09/06	26.5	77.92	2	78.30	77.20	24.5	27,656	0.09%
2021/09/03	3	84.27	3	84.57	84.80	0	27,059	0.00%
2021/09/02	3.3	83.38	2	82.95	82.70	1.3	26,702	0.00%
2021/09/01	1	84.30	0	0.00	84.20	1	26,371	0.00%
2021/08/31	6	84.48	5	84.54	85.00	1	26,181	0.00%
2021/08/30	11	83.89	4	84.23	84.80	7	25,889	0.03%
2021/08/27	1	82.30	5	83.06	83.50	-4	25,694	-0.02%
2021/08/26	0	0.00	3	80.90	81.30	-3	25,664	-0.01%
2021/08/25	1	80.50	1	80.00	80.80	0	25,798	0.00%
2021/08/23	0	0.00	64	79.03	79.00	-64	25,584	-0.25%
2021/08/18	0	0.00	8	77.33	78.00	-8	25,902	-0.03%
2021/08/17	1	77.30	0	0.00	78.20	1	26,016	0.00%
2021/08/16	0	0.00	0.4	76.60	76.50	-0.4	25,957	0.00%
2021/08/13	0	0.00	4	78.25	78.10	-4	26,571	-0.02%
2021/08/12	0	0.00	1	78.60	78.80	-1	26,794	0.00%
2021/08/11	0	0.00	15	78.47	79.20	-15	27,129	-0.06%
2021/08/10	5	76.30	4	76.20	76.00	1	27,455	0.00%
2021/08/09	0	0.00	2	75.00	76.10	-2	28,302	-0.01%
2021/08/06	0.4	75.80	0	0.00	76.00	0.4	28,733	0.00%
2021/08/04	2	76.10	0	0.00	76.30	2	31,868	0.01%
2021/08/03	1	76.00	2	75.90	76.40	-1	33,264	0.00%
2021/08/02	6	75.32	21	76.44	76.50	-15	34,382	-0.04%
2021/07/30	26	75.14	3	74.70	75.00	23	34,549	0.07%
2021/07/29	2	75.80	33	76.16	75.80	-31	34,671	-0.09%
2021/07/28	9	74.82	1	75.00	75.60	8	35,189	0.02%
2021/07/27	8	76.65	7.5	76.32	76.40	0.5	35,754	0.00%
2021/07/26	14.6	79.90	1	81.60	78.50	13.6	36,651	0.04%
2021/07/23	3	84.67	8	83.90	85.00	-5	35,783	-0.01%
2021/07/22	10	83.03	1	83.20	84.10	9	35,413	0.03%
2021/07/21	1	81.10	3	81.53	81.80	-2	35,067	-0.01%
2021/07/20	15.2	81.45	4	81.55	81.50	11.2	35,157	0.03%
2021/07/19	3.2	84.63	28.1	83.32	83.00	-24.9	34,832	-0.07%
2021/07/16	4.5	81.96	11	80.69	82.90	-6.5	34,503	-0.02%
2021/07/15	19	79.60	51	79.41	79.50	-32	33,951	-0.09%
2021/07/14	6	77.55	20	77.65	78.10	-14	33,901	-0.04%
2021/07/13	75	76.16	1	77.00	76.20	74	33,916	0.22%
2021/07/12	1	76.20	84	77.77	76.10	-83	33,786	-0.25%
2021/07/09	2.5	74.10	0	0.00	74.20	2.5	33,694	0.01%
2021/07/08	12	74.50	10	75.30	74.80	2	33,692	0.01%
2021/07/07	8	74.00	1	73.90	74.00	7	33,896	0.02%
2021/07/06	13	73.76	0	0.00	73.70	13	34,220	0.04%
2021/07/05	13	73.62	1	73.60	73.90	12	34,315	0.03%
2021/07/02	11	73.18	14.2	73.67	72.90	-3.2	34,431	-0.01%
2021/07/01	1	73.70	2.2	73.53	73.40	-1.2	34,570	0.00%
2021/06/30	6	73.70	10	73.85	73.90	-4	34,764	-0.01%
2021/06/29	11	72.33	3	72.80	72.60	8	35,045	0.02%
2021/06/28	3	73.30	0.9	72.90	73.20	2.1	35,424	0.01%
2021/06/25	2	72.90	5	73.00	72.90	-3	35,800	-0.01%
2021/06/23	2.1	71.81	0	0.00	71.80	2.1	36,140	0.01%
2021/06/22	4.2	70.70	3	70.83	70.70	1.2	36,335	0.00%
2021/06/21	20	69.96	2.1	70.01	70.00	17.9	36,352	0.05%
2021/06/18	6	71.62	3	71.67	71.30	3	36,089	0.01%
2021/06/16	16.1	72.67	0	0.00	72.60	16.1	36,428	0.04%
2021/06/11	2	73.95	0.1	74.20	73.80	2	36,693	0.01%
2021/06/10	1	73.50	0	0.00	73.80	1	36,729	0.00%
2021/06/09	1	72.80	0	0.00	72.90	1	37,125	0.00%
2021/06/08	1	73.10	0	0.00	73.70	1	37,549	0.00%
2021/06/07	0	0.00	6	72.47	73.20	-6	38,854	-0.02%
2021/06/04	3	72.60	0	0.00	72.90	3	39,203	0.01%
2021/06/03	97	73.68	0	0.00	73.60	97	39,914	0.24%
2021/06/02	1	73.30	1	73.30	74.50	0	40,087	0.00%
2021/06/01	0.4	72.50	0	0.00	73.00	0.4	39,920	0.00%
2021/05/31	0	0.00	0.1	72.40	72.30	-0.1	40,115	0.00%
2021/05/28	6	71.33	22	72.03	72.00	-16	40,194	-0.04%
2021/05/27	5	70.50	0	0.00	71.60	5	40,267	0.01%
2021/05/26	0.3	71.70	3	71.37	71.60	-2.7	40,456	-0.01%
2021/05/24	18.2	71.90	1	71.60	72.00	17.2	41,309	0.04%
2021/05/21	3	71.97	7	74.47	72.00	-4	41,400	-0.01%
2021/05/20	2	70.10	8	69.73	70.20	-6	40,820	-0.01%
2021/05/19	7	70.80	0	0.00	70.60	7	40,702	0.02%
2021/05/18	9	69.80	27.2	70.56	71.40	-18.2	40,660	-0.04%
2021/05/17	17.1	66.20	4	65.83	65.60	13.1	40,601	0.03%
2021/05/14	3	69.63	25	69.01	69.60	-22	39,774	-0.06%
2021/05/13	20	69.03	26	67.98	68.60	-6	39,246	-0.02%
2021/05/12	21.1	70.02	81	72.10	70.00	-59.9	38,421	-0.16%
2021/05/11	88	76.89	20	75.99	74.80	68	36,694	0.19%
2021/05/10	23	73.57	25.2	73.19	76.60	-2.2	35,260	-0.01%
2021/05/07	4.1	70.68	3	70.73	70.80	1.1	34,384	0.00%
2021/05/06	11	70.11	39	70.41	69.60	-28	34,193	-0.08%
2021/05/05	11	69.51	9	69.89	69.50	2	33,736	0.01%
2021/05/04	9.2	68.56	15	66.27	67.40	-5.8	33,156	-0.02%
2021/05/03	11	70.05	41.8	69.95	68.80	-30.8	32,463	-0.09%
2021/04/29	5	64.28	5	64.20	64.20	0	31,048	0.00%
2021/04/28	22	64.86	0	0.00	65.10	22	30,854	0.07%
2021/04/27	1	63.90	21.4	64.10	64.90	-20.4	30,724	-0.07%
2021/04/26	2	64.10	3	63.43	64.10	-1	30,536	0.00%
2021/04/23	0	0.00	6	61.28	61.30	-6	30,234	-0.02%
2021/04/22	1	61.70	12	61.17	61.10	-11	30,326	-0.04%
2021/04/21	2	60.95	5	61.32	61.40	-3	30,017	-0.01%
2021/04/20	18	61.64	12	62.22	61.80	6	30,043	0.02%
2021/04/19	20	61.36	7	60.79	61.80	13	30,178	0.04%
2021/04/16	13	59.52	0	0.00	60.00	13	30,110	0.04%
2021/04/15	4	60.00	82	58.80	60.00	-78	30,284	-0.26%
2021/04/14	3	57.10	1	56.90	57.10	2	29,598	0.01%
2021/04/13	16	58.36	4	57.70	57.80	12	29,559	0.04%
2021/04/12	4	57.93	15	57.79	58.00	-11	29,197	-0.04%
2021/04/09	3	56.30	2	56.40	56.40	1	28,971	0.00%
2021/04/08	2.5	57.02	6	56.90	56.90	-3.5	28,985	-0.01%
2021/04/06	7	57.61	1	57.40	57.30	6	28,913	0.02%
2021/04/01	0	0.00	2	57.65	57.80	-2	28,624	-0.01%
2021/03/31	5	56.70	10	56.80	56.80	-5	28,086	-0.02%
2021/03/30	0	0.00	10	56.19	56.80	-10	27,757	-0.04%
2021/03/29	3	55.70	5	55.80	55.90	-2	27,361	-0.01%
2021/03/26	13	55.56	1	55.50	55.50	12	27,328	0.04%
2021/03/25	0	0.00	2	54.90	55.30	-2	27,357	-0.01%
2021/03/24	1	54.20	5	54.80	54.40	-4	27,212	-0.01%
2021/03/23	2	54.65	1	54.90	54.50	1	27,030	0.00%
2021/03/22	4.3	53.29	0	0.00	53.90	4.3	26,920	0.02%
2021/03/19	41	53.64	10.4	53.70	53.70	30.6	27,234	0.11%
2021/03/17	43.4	54.60	3	55.00	54.50	40.4	27,457	0.15%
2021/03/16	14	55.30	0	0.00	55.40	14	27,420	0.05%
2021/03/15	14	55.60	7	55.93	55.50	7	27,388	0.03%
2021/03/12	1.6	54.91	1	55.40	54.90	0.6	27,099	0.00%
2021/03/11	3.4	55.48	18	55.95	55.40	-14.6	26,922	-0.05%
2021/03/10	2	53.70	4	53.60	54.00	-2	25,773	-0.01%
2021/03/09	6.2	53.20	60.8	53.06	53.70	-54.6	25,454	-0.21%
2021/03/08	6	51.85	41	52.18	52.10	-35	24,877	-0.14%
2021/03/05	3	50.60	0	0.00	50.80	3	24,534	0.01%
2021/03/04	63	50.21	0	0.00	50.60	63	25,238	0.25%
2021/03/03	6	50.60	3	50.80	51.00	3	25,089	0.01%
2021/03/02	3	50.60	1	51.10	50.10	2	24,982	0.01%
2021/02/26	52	50.58	1	50.50	49.90	51	24,694	0.21%
2021/02/25	0	0.00	17	51.31	51.70	-17	23,847	-0.07%
2021/02/24	4	50.05	21	50.13	50.00	-17	23,128	-0.07%
2021/02/23	7	49.71	17	49.49	49.75	-10	22,937	-0.04%
2021/02/22	6	49.09	6.3	49.30	48.95	-0.3	22,702	0.00%
2021/02/19	4	48.88	108	49.23	49.10	-104	22,644	-0.46%	大賣/鉅額交易
2021/02/18	5	49.51	21	49.54	49.20	-16	22,724	-0.07%
2021/02/17	73	48.81	77	48.44	48.90	-4	22,516	-0.02%
2021/02/04	9	47.27	0	0.00	47.10	9	22,053	0.04%
2021/02/03	0	0.00	9	47.33	47.60	-9	22,835	-0.04%
2021/02/02	4	46.20	12	47.29	47.25	-8	22,979	-0.03%
2021/02/01	55	45.88	0	0.00	45.95	55	22,665	0.24%
2021/01/29	12	45.75	0	0.00	45.55	12	22,644	0.05%
2021/01/28	6	46.09	0	0.00	46.20	6	22,410	0.03%
2021/01/26	2	46.93	0	0.00	46.50	2	22,119	0.01%
2021/01/25	0	0.00	7	47.31	47.40	-7	21,928	-0.03%
2021/01/22	5	46.35	3	46.55	46.25	2	21,726	0.01%
2021/01/21	0	0.00	6	46.35	46.20	-6	21,634	-0.03%
2021/01/20	6.4	46.46	0	0.00	46.20	6.4	21,583	0.03%
2021/01/19	0	0.00	1	47.40	47.25	-1	21,378	0.00%
2021/01/15	2	47.80	1	48.30	47.60	1	21,046	0.00%
2021/01/14	1	48.30	10	48.00	48.45	-9	20,910	-0.04%
2021/01/13	2	48.10	7	48.16	48.30	-5	20,703	-0.02%
2021/01/12	0	0.00	2	47.95	47.75	-2	20,349	-0.01%
2021/01/11	54	47.01	1	47.50	47.40	53	19,832	0.27%
2021/01/08	1	47.65	14	46.93	47.45	-13	19,420	-0.07%
2021/01/07	0	0.00	5	46.15	46.20	-5	18,928	-0.03%
2021/01/06	0	0.00	2	45.85	45.60	-2	18,827	-0.01%
2021/01/04	2	46.25	0	0.00	46.25	2	18,599	0.01%
2020/12/31	12	46.54	17	46.54	46.75	-5	18,506	-0.03%
2020/12/30	5	45.55	1.1	46.42	46.90	3.9	18,315	0.02%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/25	2	45.60	0	0.00	45.50	2	18,122	0.01%
2020/12/24	0	0.00	2	45.40	45.55	-2	18,141	-0.01%
2020/12/23	1	44.65	0	0.00	44.80	1	17,948	0.01%
2020/12/22	18	45.10	0	0.00	44.90	18	17,960	0.10%
2020/12/21	2	45.40	0	0.00	45.50	2	18,211	0.01%
2020/12/18	6	46.05	4.1	46.06	46.00	1.9	18,064	0.01%
2020/12/17	4.2	46.32	0	0.00	46.20	4.2	17,979	0.02%
2020/12/16	10	46.30	0	0.00	46.35	10	18,050	0.06%
2020/12/15	16	46.23	0	0.00	45.85	16	18,040	0.09%
2020/12/14	10	47.33	11	47.93	47.30	-1	17,640	-0.01%
2020/12/11	1	47.35	8	47.12	47.20	-7	17,326	-0.04%
2020/12/09	1	44.85	0.1	44.95	45.10	0.9	16,532	0.01%
2020/12/08	1	44.95	0	0.00	45.40	1	16,584	0.01%
2020/12/07	2	45.35	0.1	45.35	45.60	1.9	16,494	0.01%
2020/12/04	0	0.00	5	44.88	45.15	-5	16,320	-0.03%
2020/12/02	6	44.46	0	0.00	44.55	6	15,890	0.04%
2020/12/01	1	44.70	0	0.00	44.80	1	15,675	0.01%
2020/11/30	4	44.86	0.1	45.45	44.30	3.9	15,570	0.03%
2020/11/26	5.2	45.50	110	45.55	45.60	-104.8	14,746	-0.71%	大賣/鉅額交易
2020/11/25	10	45.45	5	45.38	45.15	5	14,672	0.03%
2020/11/24	2	45.05	0.1	45.10	44.95	1.9	14,637	0.01%
2020/11/23	10	45.10	10	45.48	45.50	0	14,581	0.00%
2020/11/20	7	44.61	0	0.00	44.90	7	14,590	0.05%
2020/11/19	2	45.50	1	45.30	45.25	1	14,975	0.01%
2020/11/18	0.2	45.50	1	45.50	45.50	-0.8	14,881	-0.01%
2020/11/17	0	0.00	4	45.45	45.55	-4	14,877	-0.03%
2020/11/16	0	0.00	1	45.40	45.55	-1	14,813	-0.01%
2020/11/12	0	0.00	10	45.00	45.20	-10	14,647	-0.07%
2020/11/11	3	44.95	23.1	45.01	45.55	-20.1	14,376	-0.14%
2020/11/10	5	43.30	9	43.62	43.60	-4	13,554	-0.03%
2020/11/09	0	0.00	1	42.70	42.70	-1	13,328	-0.01%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	1	41.60	41.60	-1	13,592	-0.01%
2020/10/29	2	40.80	0	0.00	40.75	2	13,549	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/15	0	0.00	10	41.55	41.30	-10	13,830	-0.07%
2020/10/14	1	41.75	8	41.76	41.80	-7	13,725	-0.05%
2020/10/13	4	41.50	2	41.55	41.45	2	13,582	0.01%
2020/10/08	5	41.05	0	0.00	41.05	5	13,607	0.04%
2020/10/07	6	41.27	0	0.00	41.15	6	13,557	0.04%
2020/10/05	2	41.43	0	0.00	41.20	2	13,460	0.01%
2020/09/30	0	0.00	3	41.80	41.90	-3	13,544	-0.02%
2020/09/29	1	41.50	0	0.00	41.65	1	13,566	0.01%
2020/09/28	0	0.00	11	41.30	41.30	-11	13,654	-0.08%
2020/09/25	10	41.00	4	40.84	40.80	6	13,727	0.04%
2020/09/24	22	40.81	0	0.00	40.60	22	13,700	0.16%
2020/09/23	12	41.60	0	0.00	41.75	12	13,275	0.09%
2020/09/22	5.2	41.86	0	0.00	41.90	5.2	13,140	0.04%
2020/09/21	11	42.40	0	0.00	42.40	11	13,295	0.08%
2020/09/18	1	43.25	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.50	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0.1	43.65	0	0.00	43.75	0.1	13,096	0.00%
2020/09/14	0	0.00	21	43.62	43.65	-21	13,087	-0.16%
2020/09/11	0	0.00	11	43.40	43.45	-11	13,010	-0.08%
2020/09/10	5	42.60	6	43.03	43.05	-1	12,965	-0.01%
2020/09/09	5	42.10	0	0.00	42.25	5	12,854	0.04%
2020/09/08	0	0.00	1	42.35	42.50	-1	12,825	-0.01%
2020/09/07	0	0.00	20	42.45	42.45	-20	12,905	-0.15%
2020/09/03	5	42.80	0	0.00	42.75	5	13,311	0.04%
2020/09/02	1	42.30	0	0.00	42.20	1	13,346	0.01%
2020/09/01	4	42.55	0	0.00	42.80	4	13,346	0.03%
2020/08/31	10	42.70	0	0.00	42.80	10	13,272	0.08%
2020/08/28	1	43.30	0	0.00	43.30	1	13,213	0.01%
2020/08/27	1	43.10	6	43.25	43.10	-5	13,266	-0.04%
2020/08/25	20	43.00	26	43.25	43.40	-6	13,156	-0.05%
2020/08/21	0	0.00	5	41.70	41.80	-5	12,897	-0.04%
2020/08/20	11	41.31	1	41.70	41.40	10	12,766	0.08%
2020/08/19	2	43.20	0	0.00	42.75	2	12,709	0.02%
2020/08/17	0	0.00	3	42.25	42.50	-3	12,560	-0.02%
2020/08/14	5	41.65	0	0.00	41.85	5	12,580	0.04%
2020/08/13	0	0.00	1	42.20	42.00	-1	12,658	-0.01%
2020/08/12	0	0.00	6	41.84	41.85	-6	12,773	-0.05%
2020/08/11	3	41.92	1	42.00	41.75	2	12,660	0.02%
2020/08/10	0	0.00	2	41.68	41.75	-2	12,546	-0.02%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/06	5	41.45	0	0.00	41.55	5	12,531	0.04%
2020/08/05	1	41.25	0	0.00	41.40	1	12,568	0.01%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	1	41.40	0	0.00	41.25	1	12,627	0.01%
2020/07/31	3	41.72	1	41.90	41.75	2	12,603	0.02%
2020/07/30	2	42.00	1	42.50	42.20	1	12,463	0.01%
2020/07/29	2	41.93	3	42.27	41.80	-1	12,418	-0.01%
2020/07/24	9	42.17	0	0.00	42.00	9	12,880	0.07%
2020/07/23	1	42.60	0	0.00	42.70	1	12,799	0.01%
2020/07/22	2	42.50	2	42.90	43.10	0	12,889	0.00%
2020/07/17	1	42.80	7	42.84	42.80	-6	12,866	-0.05%
2020/07/15	6	42.96	0	0.00	42.80	6	13,046	0.05%
2020/07/13	0	0.00	10	43.10	43.00	-10	13,365	-0.07%
2020/07/10	7	42.46	0	0.00	42.40	7	13,490	0.05%
2020/07/09	6	43.11	0	0.00	42.80	6	13,702	0.04%
2020/07/07	1	43.10	24	43.13	43.30	-23	13,722	-0.17%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	1	42.35	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	7	42.21	42.10	-7	14,007	-0.05%
2020/07/01	2	42.10	0	0.00	42.30	2	14,311	0.01%
2020/06/30	1	43.95	5	43.90	43.90	-4	14,307	-0.03%
2020/06/24	5	44.10	3	44.10	44.15	2	14,247	0.01%
2020/06/23	0	0.00	1	44.00	44.00	-1	14,476	-0.01%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	0	0.00	1	43.75	43.60	-1	14,773	-0.01%
2020/06/18	1	43.45	0	0.00	43.85	1	14,934	0.01%
2020/06/17	2	44.10	0	0.00	44.30	2	15,019	0.01%
2020/06/15	2.2	43.10	0	0.00	43.10	2.2	16,095	0.01%
2020/06/12	10	43.25	0	0.00	43.25	10	16,407	0.06%
2020/06/11	1	43.60	0	0.00	43.60	1	16,848	0.01%
2020/06/10	0	0.00	1	44.50	44.60	-1	17,044	-0.01%
2020/06/08	0.4	43.75	5	43.95	43.85	-4.6	18,181	-0.03%
2020/06/05	0.1	43.50	2	43.55	43.50	-1.9	18,324	-0.01%
2020/06/04	0.3	43.50	0	0.00	43.55	0.3	18,566	0.00%
2020/06/03	0	0.00	5	43.50	43.55	-5	18,973	-0.03%
2020/06/02	1	42.95	0	0.00	42.95	1	18,957	0.01%
2020/06/01	0	0.00	1	42.80	42.50	-1	18,967	-0.01%
2020/05/28	0	0.00	2	42.00	42.05	-2	18,742	-0.01%
2020/05/26	0	0.00	16	42.70	42.45	-16	18,940	-0.08%
2020/05/22	11	41.89	0	0.00	41.70	11	18,881	0.06%
2020/05/20	0	0.00	9	42.31	42.25	-9	18,801	-0.05%
2020/05/19	1	42.00	18	41.77	42.00	-17	18,690	-0.09%
2020/05/18	0	0.00	3	41.23	41.20	-3	18,448	-0.02%
2020/05/15	0	0.00	2	41.10	41.15	-2	18,430	-0.01%
2020/05/14	2	40.60	0	0.00	40.55	2	18,263	0.01%
2020/05/13	9	40.79	0	0.00	40.95	9	18,156	0.05%
2020/05/12	0	0.00	0.9	41.25	41.20	-0.9	18,167	0.00%
2020/05/11	12	41.45	6	41.37	41.20	6	18,225	0.03%
2020/05/08	0	0.00	3	40.90	40.65	-3	18,241	-0.02%
2020/05/06	8	40.61	0	0.00	40.55	8	18,315	0.04%
2020/05/05	9	40.88	1	40.65	40.65	8	18,380	0.04%
2020/05/04	2	40.80	3	40.80	40.75	-1	18,411	-0.01%
2020/04/30	16	41.69	16	41.97	42.30	0	18,225	0.00%
2020/04/29	5	40.70	9.1	41.07	41.05	-4.1	18,188	-0.02%
2020/04/28	0	0.00	5	40.23	40.30	-5	18,182	-0.03%
2020/04/27	0	0.00	1	40.05	40.10	-1	18,723	-0.01%
2020/04/23	3	39.45	0	0.00	39.60	3	18,723	0.02%
2020/04/22	0	0.00	50	38.58	39.45	-50	18,721	-0.27%
2020/04/21	3	39.20	1	39.05	39.00	2	18,670	0.01%
2020/04/20	6	40.17	0	0.00	40.10	6	18,566	0.03%
2020/04/17	1	41.30	7	41.19	40.60	-6	18,610	-0.03%
2020/04/16	10	40.27	6	40.20	40.20	4	18,482	0.02%
2020/04/15	6	40.96	2	40.75	41.05	4	18,295	0.02%
2020/04/14	0	0.00	15	40.13	40.65	-15	18,190	-0.08%
2020/04/13	12	39.60	0	0.00	39.50	12	18,003	0.07%
2020/04/10	0	0.00	2	39.30	39.20	-2	17,881	-0.01%
2020/04/07	5	37.45	0	0.00	37.25	5	17,403	0.03%
2020/04/06	2	36.95	1	37.00	37.30	1	17,181	0.01%
2020/03/31	1	38.10	1	37.50	37.55	0	16,767	0.00%
2020/03/30	0	0.00	1	37.45	37.90	-1	16,494	-0.01%
2020/03/27	0	0.00	9	38.19	38.30	-9	16,359	-0.06%
2020/03/25	10	37.35	2	37.35	37.10	8	16,112	0.05%
2020/03/24	2	36.80	1	36.90	36.25	1	15,922	0.01%
2020/03/23	1	35.90	0	0.00	36.00	1	15,817	0.01%
2020/03/20	2	36.20	1	35.60	37.50	1	15,842	0.01%
2020/03/19	7	35.11	0	0.00	34.85	7	15,428	0.05%
2020/03/18	3	37.08	0	0.00	36.85	3	15,332	0.02%
2020/03/17	4	37.55	2	37.50	37.35	2	15,127	0.01%
2020/03/16	17	38.69	4	39.30	38.05	13	14,810	0.09%
2020/03/13	17	37.89	0	0.00	39.65	17	14,425	0.12%
2020/03/12	11	40.75	2	40.90	40.50	9	13,472	0.07%
2020/03/11	50	42.50	50	42.50	42.15	0	13,056	0.00%
2020/03/10	57	42.81	0	0.00	42.35	57	13,022	0.44%
2020/03/09	13	43.04	0	0.00	42.35	13	12,848	0.10%
2020/03/06	10	44.31	0	0.00	44.20	10	12,372	0.08%
2020/03/04	4	44.00	0	0.00	44.45	4	12,451	0.03%
2020/03/03	3	44.12	0	0.00	44.15	3	12,548	0.02%
2020/02/27	10	44.44	0	0.00	44.45	10	13,147	0.08%
2020/02/26	3	44.65	0	0.00	44.70	3	13,411	0.02%
2020/02/25	3	44.95	0	0.00	44.95	3	13,301	0.02%
2020/02/24	5	45.07	0	0.00	45.00	5	13,338	0.04%
2020/02/21	3	45.75	0	0.00	45.70	3	13,244	0.02%
2020/02/19	10	46.00	0	0.00	46.35	10	13,295	0.08%
2020/02/13	1	46.00	10	46.00	46.05	-9	13,428	-0.07%
2020/02/12	3	46.38	3	46.53	46.35	0	13,455	0.00%
2020/02/11	0	0.00	1	45.80	46.00	-1	13,347	-0.01%
2020/02/10	10	44.84	0	0.00	45.15	10	13,575	0.07%
2020/02/07	3	45.25	0	0.00	45.40	3	14,026	0.02%
2020/02/04	0	0.00	3	45.00	45.05	-3	13,912	-0.02%
2020/02/03	7	43.99	0	0.00	44.15	7	13,979	0.05%
2020/01/31	2	45.08	0	0.00	45.05	2	13,806	0.01%
2020/01/30	8	45.71	1	44.75	45.00	7	13,719	0.05%
2020/01/20	11	47.05	0	0.00	47.10	11	13,126	0.08%
2020/01/17	0	0.00	1	47.15	47.15	-1	13,064	-0.01%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	35	45.95	46.00	-35	12,608	-0.28%
2020/01/06	0	0.00	1	46.35	46.40	-1	12,563	-0.01%
2019/12/31	0	0.00	1	46.50	46.40	-1	12,504	-0.01%
2019/12/30	1	46.55	49	46.55	46.70	-48	12,500	-0.38%
2019/12/19	0	0.00	3	46.70	46.75	-3	12,514	-0.02%
2019/12/18	0	0.00	5	46.55	46.75	-5	12,459	-0.04%
2019/12/17	10	46.30	0	0.00	46.50	10	12,454	0.08%
2019/12/16	75	47.03	3	46.70	46.60	72	12,268	0.59%
2019/12/13	0	0.00	58	47.02	47.15	-58	12,136	-0.48%
2019/12/12	0	0.00	10	46.10	46.05	-10	11,685	-0.09%
2019/12/11	3	45.90	0	0.00	45.95	3	11,598	0.03%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/09	3	45.35	0	0.00	45.45	3	11,404	0.03%
2019/12/06	0	0.00	1	45.30	45.45	-1	11,572	-0.01%
2019/12/05	0	0.00	2	44.80	45.50	-2	11,663	-0.02%
2019/12/04	2	44.68	0	0.00	44.80	2	11,452	0.02%
2019/12/03	3	44.80	0	0.00	44.90	3	11,512	0.03%
2019/12/02	2	44.65	0.1	44.80	44.80	1.9	11,513	0.02%
2019/11/29	3	44.80	3	44.80	44.80	0	11,431	0.00%
2019/11/28	4	45.50	1.2	45.44	45.40	2.8	11,208	0.03%
2019/11/27	4	45.68	0	0.00	45.85	4	11,107	0.04%
2019/11/26	0	0.00	1	46.35	46.00	-1	10,945	-0.01%
2019/11/25	1	45.90	2	46.10	46.10	-1	10,286	-0.01%
2019/11/21	0	0.00	1	45.00	45.05	-1	10,041	-0.01%
2019/11/20	0	0.00	5	45.20	45.45	-5	9,948	-0.05%
2019/11/19	0	0.00	3	45.43	45.55	-3	9,880	-0.03%
2019/11/18	0	0.00	3	45.25	45.60	-3	9,831	-0.03%
2019/11/13	3	45.50	4	45.55	45.30	-1	10,209	-0.01%
2019/11/12	0	0.00	5	45.50	45.55	-5	10,259	-0.05%
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/08	1	45.55	0	0.00	45.60	1	10,236	0.01%
2019/11/07	0	0.00	2	45.90	45.50	-2	10,148	-0.02%
2019/11/06	16	45.78	6	45.55	45.85	10	9,873	0.10%
2019/11/04	4	44.73	0	0.00	44.95	4	9,414	0.04%
2019/11/01	2	44.60	0	0.00	44.55	2	9,445	0.02%
2019/10/31	4	45.00	2	44.80	44.55	2	9,553	0.02%
2019/10/30	0	0.00	10	45.30	45.45	-10	9,452	-0.11%
2019/10/21	1	45.35	4	45.35	45.40	-3	9,511	-0.03%
2019/10/18	0	0.00	10	45.30	45.25	-10	9,561	-0.10%
2019/10/17	0	0.00	13	45.26	45.30	-13	9,504	-0.14%
2019/10/16	0	0.00	4	45.00	45.25	-4	9,499	-0.04%
2019/10/15	0	0.00	3	44.85	44.95	-3	9,492	-0.03%
2019/10/14	1	44.60	0	0.00	44.80	1	9,512	0.01%
2019/10/03	0	0.00	3	44.00	44.10	-3	9,476	-0.03%
2019/10/01	3	44.90	0	0.00	45.00	3	9,586	0.03%
2019/09/25	4.7	44.67	0	0.00	44.40	4.7	10,268	0.05%
2019/09/20	0	0.00	7	45.13	45.15	-7	10,806	-0.06%
2019/09/19	0	0.00	5	45.15	45.20	-5	10,757	-0.05%
2019/09/18	0	0.00	5	45.50	45.60	-5	10,735	-0.05%
2019/09/17	0	0.00	4	45.38	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	1	45.15	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	5	45.00	45.00	-5	10,726	-0.05%
2019/09/10	10	44.95	12	45.00	44.90	-2	10,813	-0.02%
2019/09/09	3	44.50	0	0.00	44.55	3	10,670	0.03%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	6	43.85	43.95	-6	10,660	-0.06%
2019/09/02	0	0.00	18	43.55	43.50	-18	10,671	-0.17%
2019/08/30	0	0.00	6	43.32	43.65	-6	10,756	-0.06%
2019/08/29	0	0.00	15	43.10	43.15	-15	10,797	-0.14%
2019/08/27	0	0.00	16	43.36	43.50	-16	10,851	-0.15%
2019/08/23	0	0.00	10	43.25	43.10	-10	10,801	-0.09%
2019/08/21	1	43.30	5	43.20	42.90	-4	11,145	-0.04%
2019/08/20	3	42.97	0	0.00	42.90	3	11,111	0.03%
2019/08/19	10	43.35	25	43.38	43.35	-15	11,128	-0.13%
2019/08/16	1	42.80	2	43.28	43.15	-1	11,048	-0.01%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	2	42.05	0	0.00	42.05	2	11,055	0.02%
2019/08/13	1	42.35	6	42.30	42.30	-5	11,116	-0.04%
2019/08/12	0.4	42.20	0	0.00	41.90	0.4	11,259	0.00%
2019/08/08	2	41.73	1	41.90	41.90	1	11,569	0.01%
2019/08/05	3	41.98	1	41.95	42.00	2	11,942	0.02%
2019/08/02	2	42.40	0	0.00	42.35	2	11,942	0.02%
2019/08/01	21	42.90	0	0.00	42.90	21	12,024	0.17%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/29	8	43.59	0	0.00	43.55	8	12,158	0.07%
2019/07/23	12	43.61	0	0.00	43.55	12	12,576	0.10%
2019/07/22	4	43.75	1	43.60	43.60	3	12,563	0.02%
2019/07/19	2	43.70	0	0.00	43.50	2	12,593	0.02%
2019/07/17	5	43.60	6	43.70	43.50	-1	12,580	-0.01%
2019/07/12	3	44.03	2	44.00	43.95	1	12,723	0.01%
2019/07/11	0	0.00	4	44.35	44.20	-4	12,840	-0.03%
2019/07/09	2	44.00	0	0.00	44.05	2	13,055	0.02%
2019/07/05	0	0.00	5	44.30	44.30	-5	13,178	-0.04%
2019/07/03	2	46.05	7	46.10	46.10	-5	13,177	-0.04%
2019/07/02	1	46.30	0	0.00	46.25	1	13,031	0.01%
2019/07/01	0	0.00	9	46.21	46.25	-9	12,781	-0.07%
2019/06/28	0	0.00	1	46.15	45.85	-1	12,611	-0.01%
2019/06/27	1	46.00	30	45.89	45.80	-29	12,572	-0.23%
2019/06/26	1	45.00	7	45.24	45.40	-6	12,505	-0.05%
2019/06/25	1	45.00	2	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	17	44.79	44.90	-17	12,607	-0.13%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/20	11	44.70	0	0.00	44.65	11	12,612	0.09%
2019/06/19	15	44.65	5	44.78	44.80	10	12,755	0.08%
2019/06/18	0	0.00	2	44.20	44.50	-2	12,656	-0.02%
2019/06/17	10	44.25	1	44.25	44.10	9	12,868	0.07%
2019/06/13	4	43.76	3	43.45	43.65	1	13,170	0.01%
2019/06/12	1	44.00	0	0.00	44.35	1	13,250	0.01%
2019/06/11	0	0.00	3	44.20	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	3	44.08	44.15	-3	13,370	-0.02%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	1	43.30	0	0.00	43.10	1	13,478	0.01%
2019/06/04	1	43.80	0	0.00	43.90	1	13,470	0.01%
2019/06/03	12	43.20	0	0.00	43.65	12	13,451	0.09%
2019/05/31	1	43.10	0	0.00	43.25	1	13,432	0.01%
2019/05/28	6	42.23	0	0.00	42.30	6	13,740	0.04%
2019/05/24	3	42.28	0	0.00	42.00	3	13,806	0.02%
2019/05/23	3	42.35	1	42.65	42.50	2	13,755	0.01%
2019/05/21	10	43.00	1	43.00	43.05	9	13,864	0.06%
2019/05/17	4	41.84	0	0.00	41.90	4	13,636	0.03%
2019/05/16	24	42.41	0	0.00	42.00	24	13,498	0.18%
2019/05/15	0	0.00	12	43.15	43.25	-12	13,362	-0.09%
2019/05/14	9	43.06	0	0.00	43.15	9	13,373	0.07%
2019/05/13	8	43.93	0	0.00	43.80	8	13,270	0.06%
2019/05/09	9	44.70	0	0.00	44.60	9	13,436	0.07%
2019/05/08	2	45.15	0	0.00	45.05	2	13,438	0.01%
2019/05/06	2	45.60	0	0.00	45.60	2	13,686	0.01%
2019/05/03	10	46.20	0	0.00	46.15	10	13,628	0.07%
2019/05/02	15	46.37	33	46.08	46.40	-18	13,506	-0.13%
2019/04/24	2	45.45	0.9	45.35	45.40	1.1	13,919	0.01%
2019/04/23	0	0.00	3	45.30	45.35	-3	14,182	-0.02%
2019/04/18	9	44.83	0	0.00	45.00	9	14,768	0.06%
2019/04/17	0	0.00	3	45.22	45.20	-3	14,610	-0.02%
2019/04/16	1	45.05	3	45.25	45.30	-2	14,477	-0.01%
2019/04/11	0	0.00	1	46.00	45.55	-1	14,325	-0.01%
2019/04/09	10	45.65	0	0.00	45.75	10	14,189	0.07%
2019/04/08	1	45.35	0	0.00	45.35	1	14,074	0.01%
2019/04/03	0	0.00	2	45.95	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	1	46.05	46.00	-1	13,773	-0.01%
2019/04/01	7	45.90	0	0.00	45.60	7	13,728	0.05%
2019/03/28	5	44.70	2	44.75	45.10	3	13,404	0.02%
2019/03/27	6	45.00	12	45.05	44.95	-6	13,331	-0.05%
2019/03/26	3	45.55	0	0.00	45.50	3	13,224	0.02%
2019/03/25	0	0.00	9	45.62	45.55	-9	13,349	-0.07%
2019/03/22	5	46.40	85	46.37	46.40	-80	13,166	-0.61%
2019/03/21	3	46.85	20	46.93	46.90	-17	13,054	-0.13%
2019/03/20	7	46.89	68	47.27	47.15	-61	13,050	-0.47%
2019/03/19	53	46.59	27	46.69	46.95	26	12,850	0.20%
2019/03/18	10	45.45	21	45.94	46.00	-11	12,664	-0.09%
2019/03/15	0	0.00	7	45.30	45.25	-7	12,582	-0.06%
2019/03/14	2	45.50	4	45.30	45.25	-2	12,452	-0.02%
2019/03/13	1	45.30	0	0.00	45.25	1	12,434	0.01%
2019/03/12	25	45.16	30	45.17	45.00	-5	12,423	-0.04%
2019/03/08	2	44.75	0	0.00	44.70	2	12,490	0.02%
2019/03/04	20	44.93	0	0.00	45.15	20	12,921	0.15%
2019/02/27	0	0.00	1	45.55	45.50	-1	12,758	-0.01%
2019/02/26	17	45.49	1	45.60	45.45	16	12,558	0.13%
2019/02/21	6	44.95	0	0.00	45.10	6	12,083	0.05%
2019/02/20	11	45.00	2	45.00	45.05	9	12,003	0.07%
2019/02/19	13	44.82	0	0.00	44.85	13	11,846	0.11%
2019/02/18	19	44.69	4	44.75	44.75	15	11,801	0.13%
2019/02/15	4	44.50	0	0.00	44.40	4	11,767	0.03%
2019/02/14	1	44.50	0	0.00	44.50	1	11,660	0.01%
2019/02/13	0	0.00	1	44.60	44.60	-1	11,458	-0.01%
2019/02/12	11	44.25	1	44.25	44.30	10	11,447	0.09%
2019/02/11	17	44.36	17	44.34	44.15	0	11,317	0.00%
2019/01/29	18	44.67	1	44.60	44.75	17	11,121	0.15%
2019/01/28	30	44.50	7	44.54	44.60	23	10,954	0.21%
2019/01/25	27	44.03	0	0.00	44.00	27	10,827	0.25%
2019/01/24	41	44.05	0	0.00	44.05	41	10,643	0.39%
2019/01/23	3	44.25	0	0.00	44.30	3	10,634	0.03%
2019/01/22	1	44.35	0	0.00	44.25	1	10,710	0.01%
2019/01/21	7	44.45	0	0.00	44.30	7	10,736	0.07%
2019/01/18	3	43.92	0	0.00	44.15	3	10,904	0.03%
2019/01/17	62	43.98	7	44.04	44.05	55	11,002	0.50%
2019/01/16	19	44.04	0	0.00	44.00	19	10,922	0.17%
2019/01/15	8	44.59	0	0.00	44.60	8	10,614	0.08%
2019/01/14	11	45.15	0	0.00	45.00	11	10,342	0.11%
2019/01/11	6	46.25	0	0.00	45.95	6	10,140	0.06%
2019/01/10	0	0.00	1	46.75	46.90	-1	9,958	-0.01%
2019/01/09	0	0.00	2	46.85	47.05	-2	10,011	-0.02%
2019/01/08	1	45.85	0	0.00	45.70	1	9,975	0.01%
2019/01/04	1	45.40	2	45.35	45.30	-1	10,445	-0.01%
2019/01/03	2	46.05	2	45.80	45.80	0	10,903	0.00%
2018/12/28	1	46.50	0	0.00	47.05	1	11,114	0.01%
2018/12/26	1	46.65	50	46.65	46.50	-49	11,549	-0.42%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	5	46.64	0	0.00	46.85	5	11,927	0.04%
2018/12/20	3	47.30	0	0.00	47.05	3	12,555	0.02%
2018/12/19	3	47.15	0	0.00	47.30	3	12,580	0.02%
2018/12/18	2	47.18	3	47.25	47.05	-1	12,666	-0.01%
2018/12/14	52	47.60	0	0.00	47.45	52	13,129	0.40%
2018/12/12	4	47.59	0	0.00	47.55	4	13,095	0.03%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/06	12	48.00	1	48.00	48.00	11	12,897	0.09%
2018/12/05	9	48.28	0	0.00	48.35	9	12,874	0.07%
2018/12/04	10	48.60	0	0.00	48.75	10	12,872	0.08%
2018/12/03	14	49.07	0	0.00	49.15	14	12,840	0.11%
2018/11/30	5	48.85	0	0.00	48.80	5	12,724	0.04%
2018/11/28	2	48.85	0	0.00	48.85	2	12,400	0.02%
2018/11/13	0	0.00	2	50.40	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	10	51.09	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	3	50.80	50.90	-3	12,772	-0.02%
2018/11/06	0	0.00	5	49.58	49.80	-5	12,719	-0.04%
2018/11/02	0	0.00	2	48.20	48.90	-2	12,682	-0.02%
2018/11/01	1	47.85	5	48.15	48.30	-4	12,704	-0.03%
2018/10/31	4	48.04	1	47.85	48.45	3	12,664	0.02%
2018/10/30	5	47.60	0	0.00	47.50	5	12,580	0.04%
2018/10/26	6	46.95	0	0.00	47.10	6	12,485	0.05%
2018/10/25	2	48.20	0.3	48.25	48.00	1.7	12,226	0.01%
2018/10/24	1	49.25	0	0.00	49.15	1	12,250	0.01%
2018/10/19	2	49.58	1	50.10	50.20	1	12,270	0.01%
2018/10/16	2	49.58	0	0.00	49.70	2	12,337	0.02%
2018/10/11	2	50.20	0	0.00	49.65	2	11,865	0.02%
2018/10/05	1	50.20	1	50.90	50.90	0	11,086	0.00%
2018/10/03	3	52.10	1	51.90	51.80	2	10,746	0.02%
2018/10/01	0	0.00	5	52.50	52.50	-5	10,512	-0.05%
2018/09/27	0	0.00	2	51.50	51.90	-2	10,330	-0.02%
2018/09/26	0	0.00	2	51.10	51.00	-2	10,162	-0.02%
2018/09/21	0	0.00	17	51.02	51.10	-17	10,288	-0.17%
2018/09/20	0	0.00	11	50.60	50.40	-11	9,862	-0.11%
2018/09/18	1	50.10	0	0.00	50.00	1	9,957	0.01%
2018/09/14	1	50.00	0	0.00	50.10	1	10,481	0.01%
2018/09/07	16	49.56	0	0.00	49.50	16	11,443	0.14%
2018/09/06	3	50.13	0	0.00	50.10	3	11,466	0.03%
2018/09/05	5	50.20	0	0.00	50.20	5	11,510	0.04%
2018/08/31	0	0.00	10	50.80	50.90	-10	11,622	-0.09%
2018/08/27	1	50.70	0	0.00	50.70	1	11,774	0.01%
2018/08/24	14	49.76	0	0.00	49.85	14	11,640	0.12%
2018/08/16	1	49.80	0	0.00	49.70	1	11,979	0.01%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/09	0	0.00	1	50.50	50.40	-1	12,483	-0.01%
2018/08/02	2	50.50	0	0.00	50.20	2	13,141	0.02%
2018/07/31	0	0.00	3	50.90	50.70	-3	13,175	-0.02%
2018/07/27	0	0.00	1	50.10	50.20	-1	13,116	-0.01%
2018/07/26	7	50.08	0	0.00	50.30	7	13,168	0.05%
2018/07/24	7	50.36	0	0.00	50.30	7	13,149	0.05%
2018/07/23	5	50.80	0	0.00	51.00	5	13,077	0.04%
2018/07/20	2	50.70	0	0.00	51.00	2	13,127	0.02%
2018/07/16	3	50.90	0	0.00	50.70	3	13,165	0.02%
2018/07/13	0	0.00	2	50.70	51.00	-2	13,230	-0.02%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	2	50.13	0	0.00	50.00	2	13,638	0.01%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/27	18	50.78	0	0.00	50.50	18	13,279	0.14%
2018/06/26	1	51.10	2	51.00	50.90	-1	13,056	-0.01%
2018/06/21	1	54.00	1	54.10	53.90	0	12,476	0.00%
2018/06/20	0	0.00	8	53.69	53.70	-8	12,714	-0.06%
2018/06/14	4	52.90	0	0.00	52.90	4	12,213	0.03%
2018/06/11	3	53.70	10	53.70	53.70	-7	12,305	-0.06%
2018/06/07	0	0.00	7	53.96	54.00	-7	12,354	-0.06%
2018/06/06	0	0.00	10	53.40	53.30	-10	12,473	-0.08%
2018/06/05	0	0.00	4	52.78	53.00	-4	12,369	-0.03%
2018/06/01	1	51.70	10.5	51.99	51.80	-9.5	12,348	-0.08%
2018/05/30	3	51.27	0	0.00	51.20	3	12,242	0.02%
2018/05/23	0	0.00	16	53.51	53.30	-16	12,693	-0.13%
2018/05/22	0	0.00	6	53.57	53.70	-6	12,665	-0.05%
2018/05/18	0	0.00	2	52.85	52.90	-2	12,560	-0.02%
2018/05/16	2	52.20	10	52.00	52.20	-8	12,388	-0.06%
2018/05/15	0	0.00	12	51.68	51.20	-12	12,430	-0.10%
2018/05/11	0	0.00	17.4	51.70	51.80	-17.4	12,840	-0.14%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/02	0	0.00	2	51.10	51.30	-2	13,013	-0.02%
2018/04/27	0	0.00	3	50.60	50.80	-3	13,174	-0.02%
2018/04/26	0	0.00	2	50.40	50.50	-2	13,220	-0.02%
2018/04/17	2	49.95	0	0.00	49.95	2	14,128	0.01%
2018/04/16	2	50.60	0	0.00	50.60	2	14,244	0.01%
2018/04/13	0	0.00	2	51.20	51.20	-2	14,345	-0.01%
2018/04/11	0	0.00	32	51.23	51.00	-32	14,669	-0.22%
2018/04/10	21	50.52	0	0.00	51.00	21	14,659	0.14%
2018/04/09	10	50.10	0	0.00	50.30	10	14,670	0.07%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	0	0.00	0.2	50.30	50.10	-0.2	14,519	0.00%
2018/03/31	5	50.20	0	0.00	50.20	5	14,579	0.03%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	0	0.00	50	50.28	50.10	-50	14,706	-0.34%
2018/03/28	1	50.30	4	50.30	50.30	-3	14,603	-0.02%
2018/03/27	1	50.80	59	50.69	50.70	-58	14,619	-0.40%
2018/03/26	6	50.20	2	50.20	50.40	4	14,557	0.03%
2018/03/23	59	50.32	0	0.00	50.30	59	14,657	0.40%
2018/03/21	0	0.00	2	51.40	51.50	-2	14,331	-0.01%
2018/03/20	1	51.40	0	0.00	51.70	1	14,382	0.01%
2018/03/14	0	0.00	2	51.50	51.60	-2	14,138	-0.01%
2018/03/13	0	0.00	20	51.50	51.60	-20	14,188	-0.14%
2018/03/12	12	51.68	1.5	51.56	51.80	10.5	14,194	0.07%
2018/03/09	20	50.50	0	0.00	50.50	20	14,081	0.14%
2018/03/07	2	50.45	1	50.60	50.30	1	14,758	0.01%
2018/03/02	2	51.30	0	0.00	50.80	2	15,494	0.01%
2018/03/01	0	0.00	46	51.70	52.20	-46	15,358	-0.30%
2018/02/26	0.1	52.20	10	52.45	52.20	-9.9	15,360	-0.06%
2018/02/23	5	52.00	20	52.10	52.30	-15	15,567	-0.10%
2018/02/22	5	51.30	0	0.00	51.80	5	16,252	0.03%
2018/02/21	0	0.00	2	51.50	51.90	-2	16,922	-0.01%
2018/02/12	0	0.00	3	51.00	51.00	-3	16,782	-0.02%
2018/02/09	26	49.33	1	50.70	50.20	25	16,786	0.15%
2018/02/08	0	0.00	84	51.00	50.60	-84	16,607	-0.51%
2018/02/07	20	50.40	1	50.60	50.20	19	16,574	0.11%
2018/02/06	81	49.87	0	0.00	49.20	81	16,301	0.50%
2018/02/05	49	52.05	0	0.00	52.10	49	15,858	0.31%
2018/02/02	14	53.42	0	0.00	53.40	14	15,666	0.09%
2018/02/01	3	53.70	10	54.40	54.00	-7	15,579	-0.04%
2018/01/31	5	52.86	26	54.20	54.20	-21	15,496	-0.14%
2018/01/30	10	53.20	10	53.90	53.10	0	15,396	0.00%
2018/01/24	28	52.87	0	0.00	52.80	28	15,373	0.18%
2018/01/23	5	53.98	0	0.00	54.00	5	15,235	0.03%
2018/01/19	10	53.50	0	0.00	53.90	10	15,384	0.07%
2018/01/18	6	53.85	0	0.00	53.80	6	15,268	0.04%
2018/01/17	6	54.00	1	54.10	54.20	5	15,074	0.03%
2018/01/15	8	54.10	8	54.00	54.10	0	14,546	0.00%
2018/01/12	10	53.10	5	53.00	53.20	5	14,299	0.03%
2018/01/11	0	0.00	15	53.10	53.00	-15	14,227	-0.11%
2018/01/10	11	53.00	2	53.00	53.00	9	14,236	0.06%
2018/01/09	0	0.00	25	52.38	52.50	-25	14,055	-0.18%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	18	51.99	12	52.10	52.20	6	13,900	0.04%
2018/01/04	11	51.59	17	51.54	51.90	-6	13,779	-0.04%
2018/01/03	21	51.57	3	51.47	51.50	18	13,865	0.13%