富邦金 (2881)-元大-北府券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
▼0.1
漲幅
-0.14%
成交量
14,558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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	69.70	8.6	69.66	69.00	-7.6	14,623	-0.05%
2024/04/30	0	0.00	4	69.50	69.10	-4	14,584	-0.03%
2024/04/29	4	68.65	5	69.22	69.40	-1	14,502	-0.01%
2024/04/26	22.1	67.87	2	67.85	67.60	20	14,280	0.14%
2024/04/25	1	66.40	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0.1	66.90	1	67.20	66.80	-1	14,297	-0.01%
2024/04/23	1	66.40	0	0.00	66.30	1	14,674	0.01%
2024/04/22	1.4	65.69	0	0.00	66.20	1.4	14,818	0.01%
2024/04/19	2.8	65.05	6	64.30	65.00	-3.2	14,682	-0.02%
2024/04/18	2.1	66.12	0.6	65.70	66.30	1.5	14,312	0.01%
2024/04/17	0.3	66.17	0.2	66.30	66.00	0.2	14,158	0.00%
2024/04/16	9.9	66.33	12.3	65.95	65.70	-2.4	14,009	-0.02%
2024/04/15	5.2	67.64	0	0.00	67.40	5.2	13,715	0.04%
2024/04/12	2.9	67.96	1	67.80	67.80	1.9	13,827	0.01%
2024/04/11	17.1	68.88	0	0.00	68.40	17.1	13,737	0.12%
2024/04/10	10	69.40	3	69.40	69.20	7	13,540	0.05%
2024/04/09	0.1	69.26	9.8	69.79	70.00	-9.7	13,590	-0.07%
2024/04/08	2.1	68.32	1.1	68.43	68.70	1	13,482	0.01%
2024/04/03	2.4	68.84	2.2	68.81	68.60	0.2	13,479	0.00%
2024/04/02	1	69.40	0	0.00	69.50	1	13,362	0.01%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	0.2	69.61	0.2	69.52	69.70	0	13,366	0.00%
2024/03/28	3	69.30	0	0.00	69.30	3	13,306	0.02%
2024/03/27	1	69.30	5	69.70	69.80	-4	13,244	-0.03%
2024/03/26	0.1	69.29	10.3	69.40	69.60	-10.2	13,283	-0.08%
2024/03/25	4	69.00	1	69.10	69.00	3	13,373	0.02%
2024/03/22	7.6	69.43	1.6	69.43	69.60	6.1	13,255	0.05%
2024/03/21	0.1	70.29	6.5	70.54	70.70	-6.4	13,122	-0.05%
2024/03/20	1	69.50	3	70.06	69.60	-2	13,290	-0.02%
2024/03/19	0.5	69.89	10	70.01	69.80	-9.5	13,945	-0.07%
2024/03/18	2	69.30	0.2	69.40	69.50	1.8	13,834	0.01%
2024/03/15	4.1	69.62	15.1	69.76	69.60	-11	13,747	-0.08%
2024/03/14	0.2	70.05	4.7	70.31	70.70	-4.5	13,274	-0.03%
2024/03/13	3.7	69.32	2.3	69.51	69.90	1.4	13,016	0.01%
2024/03/12	2.2	69.49	2.5	69.48	69.70	-0.4	13,025	0.00%
2024/03/11	3.2	69.34	12	69.43	69.20	-8.8	12,911	-0.07%
2024/03/08	4.1	68.82	24.1	68.65	69.20	-20	12,838	-0.16%
2024/03/07	1	67.80	9.7	67.62	68.10	-8.7	12,575	-0.07%
2024/03/06	1.1	67.39	0.1	67.50	67.30	1	12,463	0.01%
2024/03/05	1	67.30	20.4	67.40	67.30	-19.4	12,754	-0.15%
2024/03/04	0	67.50	5.1	67.48	67.40	-5	12,816	-0.04%
2024/03/01	3	67.60	0	67.30	67.40	3	12,878	0.02%
2024/02/29	1.2	67.28	4.4	67.70	68.00	-3.2	12,846	-0.02%
2024/02/27	1.3	66.89	0	66.80	66.90	1.2	12,588	0.01%
2024/02/26	0.2	66.75	9.1	66.78	66.90	-8.9	12,529	-0.07%
2024/02/23	0.2	66.50	7	66.63	66.60	-6.8	12,538	-0.05%
2024/02/22	1.1	66.30	2	66.30	66.50	-1	12,925	-0.01%
2024/02/21	3	66.10	4	66.30	66.30	-1	13,007	-0.01%
2024/02/20	1.2	66.03	11	66.07	66.50	-9.8	13,092	-0.07%
2024/02/19	2.1	66.00	1	66.09	66.10	1.1	13,089	0.01%
2024/02/16	2.2	65.57	6.3	65.88	65.90	-4.1	13,316	-0.03%
2024/02/15	3	65.50	17.4	65.41	65.30	-14.4	13,218	-0.11%
2024/02/05	9	64.96	0	0.00	64.70	9	12,987	0.07%
2024/02/02	0	0.00	0.8	64.62	64.90	-0.8	12,851	-0.01%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/31	0.1	64.38	2	64.20	64.50	-1.9	12,743	-0.02%
2024/01/30	0	0.00	0.3	64.50	64.30	-0.3	12,664	0.00%
2024/01/29	0.1	64.64	5.2	64.70	64.80	-5.1	12,620	-0.04%
2024/01/26	0	64.40	1.3	64.73	64.80	-1.3	12,633	-0.01%
2024/01/25	0	0.00	1	64.30	64.60	-1	12,627	-0.01%
2024/01/24	2	64.40	7.4	64.30	64.40	-5.4	12,680	-0.04%
2024/01/23	0	63.50	1.1	63.70	63.90	-1.1	12,652	-0.01%
2024/01/22	16.1	63.38	16	63.20	63.20	0.1	12,692	0.00%
2024/01/19	0.1	62.59	1	63.00	63.00	-0.9	12,624	-0.01%
2024/01/18	4.1	62.19	1.4	62.06	62.30	2.8	12,575	0.02%
2024/01/17	19.4	62.54	0	0.00	62.30	19.4	12,378	0.16%
2024/01/16	6.1	63.28	0.6	63.50	63.20	5.5	12,011	0.05%
2024/01/15	0	64.20	0	0.00	64.10	0	11,979	0.00%
2024/01/12	17	64.07	0	0.00	64.10	17	12,266	0.14%
2024/01/11	5.2	64.00	0	0.00	63.90	5.2	12,340	0.04%
2024/01/10	3	64.10	2	64.10	64.00	1	12,641	0.01%
2024/01/08	2.1	64.49	7.4	64.18	64.10	-5.3	12,707	-0.04%
2024/01/05	4.2	63.24	0	0.00	63.20	4.2	12,586	0.03%
2024/01/04	2.1	63.46	0	0.00	63.50	2.1	12,612	0.02%
2024/01/03	6.1	63.49	0	0.00	63.70	6.1	12,742	0.05%
2024/01/02	0	64.50	3	64.30	64.60	-3	12,604	-0.02%
2023/12/29	1	64.50	1	64.70	64.80	0	12,693	0.00%
2023/12/28	5	64.60	23.1	64.63	64.90	-18.1	12,834	-0.14%
2023/12/27	0.3	64.47	4.9	64.56	64.60	-4.6	12,812	-0.04%
2023/12/26	0	0.00	1	64.30	64.30	-1	12,796	-0.01%
2023/12/25	0	63.70	5.1	63.58	63.70	-5	12,845	-0.04%
2023/12/22	3.5	63.41	4	63.40	63.50	-0.5	12,920	0.00%
2023/12/21	1	63.20	0	0.00	63.40	1	13,057	0.01%
2023/12/20	5	63.78	0	0.00	63.60	5	13,042	0.04%
2023/12/19	1.6	63.91	0.3	63.90	63.90	1.3	13,026	0.01%
2023/12/18	1.1	64.49	2	64.40	64.50	-0.9	13,092	-0.01%
2023/12/15	0	0.00	2.2	65.04	65.10	-2.2	13,080	-0.02%
2023/12/14	1.5	64.43	45.9	64.94	65.20	-44.4	12,662	-0.35%
2023/12/13	5	62.87	1	62.80	62.90	4	11,823	0.03%
2023/12/12	0	63.00	2.1	62.90	63.10	-2.1	11,987	-0.02%
2023/12/11	1.4	62.87	20.1	62.80	62.90	-18.7	11,981	-0.16%
2023/12/08	12.3	62.86	0	0.00	63.20	12.3	11,956	0.10%
2023/12/07	102.4	62.73	0	0.00	63.20	102.4	11,888	0.86%	大買/鉅額交易
2023/12/06	0	63.90	2	64.20	63.80	-2	11,678	-0.02%
2023/12/05	3	64.00	6.4	63.98	64.10	-3.4	11,639	-0.03%
2023/12/04	4.1	64.20	8.4	64.39	64.40	-4.3	11,562	-0.04%
2023/12/01	2	63.70	0	0.00	63.80	2	11,614	0.02%
2023/11/30	2	63.80	0.2	63.80	64.40	1.8	11,635	0.02%
2023/11/29	0.2	63.85	1	63.90	63.70	-0.8	11,359	-0.01%
2023/11/28	0.1	63.69	0	0.00	63.90	0.1	11,377	0.00%
2023/11/27	1	63.50	1	64.50	63.50	0	11,505	0.00%
2023/11/24	1.3	63.90	15.6	63.82	63.90	-14.3	11,496	-0.12%
2023/11/22	1.1	64.66	1	64.30	64.60	0.1	11,573	0.00%
2023/11/21	1	64.48	17.3	64.63	64.90	-16.2	11,556	-0.14%
2023/11/20	0.2	63.12	1	63.30	63.50	-0.8	11,121	-0.01%
2023/11/17	0	62.90	12.3	63.09	63.20	-12.2	11,019	-0.11%
2023/11/16	6.1	62.90	7.9	62.93	62.90	-1.8	10,907	-0.02%
2023/11/15	0	0.00	7.4	62.55	62.70	-7.4	10,849	-0.07%
2023/11/14	0.2	61.70	0	0.00	61.70	0.2	10,586	0.00%
2023/11/13	0	61.50	3.9	61.65	61.70	-3.8	10,655	-0.04%
2023/11/09	0	0.00	5	61.50	61.70	-5	11,043	-0.05%
2023/11/08	0.4	61.30	0	0.00	61.70	0.4	11,345	0.00%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0	0.00	5.1	61.52	61.50	-5.1	11,533	-0.04%
2023/11/03	0	61.00	2.3	61.18	61.30	-2.3	11,525	-0.02%
2023/11/02	4	60.80	1.6	60.92	60.90	2.4	11,606	0.02%
2023/11/01	1	60.00	5.8	60.00	60.00	-4.8	11,598	-0.04%
2023/10/31	2	60.00	4	60.00	60.10	-2	11,596	-0.02%
2023/10/30	4	59.85	0	0.00	59.80	4	11,953	0.03%
2023/10/27	0	59.90	1.5	60.13	60.30	-1.5	12,134	-0.01%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/25	0.1	60.14	3.2	60.20	60.00	-3	12,502	-0.02%
2023/10/24	6.4	59.77	0	0.00	59.90	6.4	12,831	0.05%
2023/10/23	3.3	59.92	0.4	60.20	59.90	2.9	12,972	0.02%
2023/10/20	5.2	59.56	97.7	59.88	60.70	-92.4	12,837	-0.72%
2023/10/19	0	0.00	0.5	61.20	61.00	-0.5	12,622	0.00%
2023/10/18	1.2	61.02	1.4	61.08	61.40	-0.2	12,692	0.00%
2023/10/17	0.1	61.04	3.2	61.29	61.30	-3.1	12,598	-0.02%
2023/10/16	2.9	61.19	0	0.00	61.00	2.9	13,008	0.02%
2023/10/13	0	0.00	8.4	60.82	60.90	-8.4	13,435	-0.06%
2023/10/12	1.5	61.20	2.2	61.60	61.70	-0.7	13,830	0.00%
2023/10/11	0	0.00	7	61.10	61.60	-7	13,883	-0.05%
2023/10/06	5.1	60.50	0	0.00	60.70	5.1	13,848	0.04%
2023/10/05	0.1	60.30	6	60.07	60.50	-6	14,091	-0.04%
2023/10/04	9.4	59.84	1.3	59.92	59.70	8.1	14,204	0.06%
2023/10/03	1.1	60.40	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	10.1	60.90	2	60.80	60.80	8.1	14,187	0.06%
2023/09/28	0.1	60.90	0.1	61.00	60.70	0	14,444	0.00%
2023/09/27	3.1	60.40	0	0.00	60.60	3.1	14,373	0.02%
2023/09/26	7.2	60.62	0	0.00	60.60	7.2	14,355	0.05%
2023/09/25	20	61.30	0	0.00	61.30	20	14,201	0.14%
2023/09/22	11.8	61.27	1	61.40	61.00	10.8	14,276	0.08%
2023/09/21	10.1	61.50	0.9	61.63	61.40	9.2	14,252	0.06%
2023/09/20	2.5	61.98	1	61.90	62.10	1.5	14,145	0.01%
2023/09/19	1	62.70	0	0.00	62.60	1	14,108	0.01%
2023/09/18	5	62.80	0	0.00	62.80	5	14,238	0.04%
2023/09/14	0	0.00	1	63.00	62.90	-1	14,131	-0.01%
2023/09/13	1.1	62.30	6	62.40	62.40	-5	14,265	-0.03%
2023/09/12	1.1	62.00	2.6	61.90	62.10	-1.5	14,457	-0.01%
2023/09/11	1.1	61.80	0	0.00	61.90	1.1	14,442	0.01%
2023/09/08	2	61.50	0	0.00	61.80	2	14,636	0.01%
2023/09/07	2.4	61.23	1	61.20	61.20	1.4	14,888	0.01%
2023/09/06	5	61.50	2.1	61.50	61.40	2.9	14,932	0.02%
2023/09/05	7.2	61.84	0	0.00	61.80	7.2	14,867	0.05%
2023/09/04	3.1	62.09	60	62.31	62.20	-56.9	15,154	-0.38%
2023/09/01	0.1	64.80	13	64.62	64.80	-12.9	15,252	-0.08%
2023/08/31	2.5	63.95	0	0.00	63.60	2.5	15,202	0.02%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/29	5	64.30	0	0.00	64.40	5	15,360	0.03%
2023/08/28	4	63.70	2	63.90	64.10	2	15,470	0.01%
2023/08/25	7	63.37	0	0.00	62.80	7	15,792	0.04%
2023/08/24	3	63.10	1	63.30	63.30	2	15,792	0.01%
2023/08/23	6	63.20	0.1	63.20	62.80	6	15,914	0.04%
2023/08/22	1.1	62.71	1	62.70	62.80	0.1	15,989	0.00%
2023/08/21	1	62.91	28	63.08	63.10	-27	16,090	-0.17%
2023/08/18	21.1	62.41	0	0.00	62.40	21.1	16,100	0.13%
2023/08/17	8	62.26	4.5	61.90	62.50	3.5	16,188	0.02%
2023/08/16	1.3	62.71	1	63.00	62.50	0.3	16,093	0.00%
2023/08/15	5.1	63.38	1	63.80	63.50	4.1	16,282	0.03%
2023/08/14	5.4	63.84	4.1	64.26	63.90	1.3	16,421	0.01%
2023/08/11	6.1	65.71	1.1	65.50	65.40	5	16,400	0.03%
2023/08/10	3	65.50	1	65.50	65.40	2	16,416	0.01%
2023/08/09	2.2	65.05	5.6	65.02	65.30	-3.4	16,407	-0.02%
2023/08/08	2	65.20	0	0.00	65.20	2	16,380	0.01%
2023/08/07	0	65.20	0	0.00	65.50	0	16,382	0.00%
2023/08/04	8.2	64.76	1.2	64.73	64.80	7	16,316	0.04%
2023/08/02	9.2	65.20	2.3	65.00	65.10	6.9	16,297	0.04%
2023/08/01	4	65.78	8	66.00	66.50	-4	15,960	-0.02%
2023/07/31	3	66.20	0	0.00	65.50	3	15,665	0.02%
2023/07/28	16	65.21	0.1	65.29	65.40	15.9	15,362	0.10%
2023/07/27	29	65.45	5.3	65.46	65.50	23.7	15,296	0.15%
2023/07/26	5	63.30	13.2	64.11	64.50	-8.2	15,046	-0.05%
2023/07/25	0	63.10	10.2	63.00	62.90	-10.2	15,020	-0.07%
2023/07/24	4.1	62.60	2.1	62.60	62.60	2	15,005	0.01%
2023/07/21	11	62.93	6.5	62.96	63.00	4.6	15,021	0.03%
2023/07/20	6.4	63.26	2	63.40	63.50	4.4	14,889	0.03%
2023/07/19	6.1	64.95	7.2	64.89	64.80	-1.1	14,630	-0.01%
2023/07/18	5	65.32	15.7	65.44	65.60	-10.7	14,191	-0.08%
2023/07/17	16.3	63.48	11	63.68	65.00	5.3	13,720	0.04%
2023/07/14	1.5	62.42	0	61.81	62.50	1.5	13,211	0.01%
2023/07/13	5	61.80	3.2	61.68	61.70	1.8	13,027	0.01%
2023/07/12	4.4	61.79	5	61.90	62.00	-0.6	12,912	0.00%
2023/07/11	0.3	61.46	8	61.43	61.40	-7.7	12,824	-0.06%
2023/07/10	1.1	60.30	5	60.46	60.20	-4	12,675	-0.03%
2023/07/07	16	59.89	0	0.00	60.00	16	12,651	0.13%
2023/07/06	1.3	60.34	0	0.00	60.30	1.3	12,548	0.01%
2023/07/04	1.1	60.92	0	0.00	60.90	1.1	12,220	0.01%
2023/07/03	0	61.10	0.1	61.20	61.30	0	12,203	0.00%
2023/06/29	1	61.30	2	61.75	61.30	-1	12,180	-0.01%
2023/06/28	0.2	61.20	3.1	61.33	61.40	-2.9	12,081	-0.02%
2023/06/27	3	60.67	0.1	60.90	60.60	2.9	12,038	0.02%
2023/06/26	9	60.96	0	0.00	60.80	9	11,997	0.08%
2023/06/21	0	0.00	2.9	61.40	61.40	-2.9	11,924	-0.02%
2023/06/20	1	61.00	0.1	61.20	61.10	0.9	11,955	0.01%
2023/06/19	0.2	61.05	0.1	61.20	61.30	0.1	12,081	0.00%
2023/06/16	3.2	61.19	0	0.00	61.10	3.2	12,007	0.03%
2023/06/15	2.2	61.73	0	0.00	61.60	2.2	11,954	0.02%
2023/06/14	6	62.00	4.9	61.72	61.80	1.1	12,219	0.01%
2023/06/13	1	61.20	10	61.20	61.10	-9	12,343	-0.07%
2023/06/12	0	61.30	0	0.00	61.20	0	12,213	0.00%
2023/06/09	0.1	61.20	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	5.1	60.73	7	60.60	60.80	-1.9	12,494	-0.02%
2023/06/07	1.1	61.81	2.1	61.85	61.80	-1	12,352	-0.01%
2023/06/06	0.9	61.80	0.2	61.70	61.90	0.7	12,304	0.01%
2023/06/05	0	0.00	6.4	61.79	61.70	-6.4	12,299	-0.05%
2023/06/02	0.1	60.67	10.5	60.71	60.60	-10.4	12,012	-0.09%
2023/06/01	3.2	60.29	1	60.50	60.40	2.2	12,041	0.02%
2023/05/31	5	60.90	2	61.05	60.80	3	11,927	0.03%
2023/05/30	1	61.30	1	61.10	60.80	0	11,582	0.00%
2023/05/29	0	0.00	6.2	61.30	61.10	-6.2	11,633	-0.05%
2023/05/26	0.2	60.50	2	60.50	60.50	-1.8	11,608	-0.02%
2023/05/25	3	60.57	0	0.00	60.40	3	11,589	0.03%
2023/05/24	2.8	60.92	39	60.92	61.40	-36.2	11,565	-0.31%
2023/05/23	5	61.46	2.6	61.88	61.40	2.5	11,496	0.02%
2023/05/22	0.2	61.53	3	61.63	61.70	-2.9	11,417	-0.02%
2023/05/19	5.1	61.62	5.8	61.41	61.60	-0.7	11,470	-0.01%
2023/05/18	2	61.00	9	61.00	61.10	-7	11,160	-0.06%
2023/05/17	2	60.00	4.4	60.04	60.20	-2.3	10,900	-0.02%
2023/05/16	0	0.00	0.1	59.50	59.80	-0.1	10,761	0.00%
2023/05/15	1.1	58.91	1	59.20	59.40	0.1	10,721	0.00%
2023/05/12	4	59.08	1	59.40	59.00	3	10,668	0.03%
2023/05/11	2	59.50	1	59.30	59.50	1	10,614	0.01%
2023/05/10	1.1	59.29	0.1	59.20	59.20	1	10,585	0.01%
2023/05/09	2	59.30	5.3	59.30	59.50	-3.3	10,632	-0.03%
2023/05/08	1.2	59.40	2	59.20	59.40	-0.8	10,733	-0.01%
2023/05/04	0.1	58.86	0.1	59.00	59.10	0.1	10,960	0.00%
2023/05/03	0.1	58.62	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	3	58.64	0	0.00	58.80	3	11,425	0.03%
2023/04/28	0.7	59.00	13.5	59.01	59.00	-12.8	11,833	-0.11%
2023/04/27	1	57.60	0.3	57.80	57.70	0.7	11,860	0.01%
2023/04/26	0	57.46	1	57.90	57.80	-1	11,935	-0.01%
2023/04/25	10	58.00	2	58.35	57.50	8	11,854	0.07%
2023/04/24	0	0.00	0.3	58.00	58.10	-0.3	11,882	0.00%
2023/04/21	1	57.90	1	58.00	57.90	0	12,012	0.00%
2023/04/20	0	58.00	1	57.80	57.90	-1	12,097	-0.01%
2023/04/17	2	58.50	4	58.50	58.50	-2	12,462	-0.02%
2023/04/14	4	58.38	2	58.05	58.60	2	12,465	0.02%
2023/04/13	4.6	57.48	2	57.60	57.40	2.6	12,353	0.02%
2023/04/12	0	57.10	0	0.00	57.30	0	12,300	0.00%
2023/04/11	3.1	56.97	0.2	57.00	57.10	3	12,297	0.02%
2023/04/10	0.2	57.00	0.5	57.10	57.10	-0.3	12,282	0.00%
2023/04/06	0	0.00	0.6	56.70	56.80	-0.6	12,256	-0.01%
2023/03/31	1	56.51	1	57.00	56.50	0	12,223	0.00%
2023/03/30	2.4	56.77	0.1	57.00	56.80	2.3	12,212	0.02%
2023/03/29	0.1	56.70	7	56.80	56.90	-7	12,306	-0.06%
2023/03/27	6.3	56.10	3.3	56.09	56.30	3	12,707	0.02%
2023/03/24	2	56.50	1.6	56.37	56.30	0.5	13,079	0.00%
2023/03/23	1	56.00	0.3	56.60	56.50	0.7	13,077	0.01%
2023/03/22	0.1	56.20	11	56.25	56.20	-10.9	13,097	-0.08%
2023/03/21	0.3	55.38	2	55.55	55.30	-1.7	13,028	-0.01%
2023/03/20	12.3	55.15	3	55.00	55.00	9.3	13,252	0.07%
2023/03/17	2.4	55.63	1	55.90	55.50	1.4	13,148	0.01%
2023/03/16	5.3	55.37	5	55.44	55.10	0.3	13,023	0.00%
2023/03/15	5.2	56.79	1	56.60	56.50	4.2	12,799	0.03%
2023/03/14	2.8	56.89	8.2	56.81	56.70	-5.5	12,817	-0.04%
2023/03/13	11.3	57.78	2	57.65	57.70	9.3	12,695	0.07%
2023/03/10	7.1	58.53	0.3	58.40	58.30	6.8	12,600	0.05%
2023/03/09	8.1	59.50	0	0.00	59.40	8.1	12,587	0.06%
2023/03/08	2.2	59.55	1	59.80	60.00	1.2	13,017	0.01%
2023/03/07	2	59.85	0	0.00	59.80	2	13,258	0.02%
2023/03/06	4	59.80	1.1	60.09	60.00	2.9	13,412	0.02%
2023/03/03	4.3	59.41	0.6	59.50	59.50	3.7	13,565	0.03%
2023/03/02	0.1	59.00	7	59.10	59.40	-6.9	13,702	-0.05%
2023/03/01	3.2	59.03	1	59.30	59.00	2.2	13,838	0.02%
2023/02/24	0.3	59.70	0	0.00	60.00	0.3	13,752	0.00%
2023/02/23	2	59.80	0	0.00	59.80	2	13,705	0.01%
2023/02/22	2.1	59.46	1	59.90	59.90	1.1	13,657	0.01%
2023/02/21	0	0.00	0	60.30	60.20	0	13,571	0.00%
2023/02/20	3	60.57	2	60.90	60.70	1	13,746	0.01%
2023/02/17	3	60.13	2	60.15	60.30	1	13,818	0.01%
2023/02/16	3	59.54	0.1	59.60	59.40	3	13,941	0.02%
2023/02/15	2.5	59.45	0	0.00	59.50	2.5	14,446	0.02%
2023/02/14	16.5	59.82	6	59.60	60.10	10.5	14,414	0.07%
2023/02/13	1.1	59.66	0	0.00	59.50	1.1	14,449	0.01%
2023/02/10	1.5	58.91	0	0.00	58.90	1.5	14,442	0.01%
2023/02/09	1	58.90	0	0.00	59.10	1	14,470	0.01%
2023/02/08	0.1	59.30	0	0.00	59.20	0.1	14,506	0.00%
2023/02/07	8	59.50	0	0.00	59.40	8	14,443	0.06%
2023/02/06	2.1	59.07	0	0.00	59.40	2.1	14,380	0.01%
2023/02/03	3.1	60.17	3.3	60.00	59.80	-0.2	14,258	0.00%
2023/02/02	1.1	60.65	2.3	60.34	60.50	-1.2	14,283	-0.01%
2023/02/01	3	59.77	16.3	59.89	60.00	-13.3	14,100	-0.09%
2023/01/31	3	60.33	4.3	60.60	60.20	-1.3	14,018	-0.01%
2023/01/30	3.1	60.03	6.2	60.49	61.00	-3.1	13,815	-0.02%
2023/01/17	0	0.00	46.7	59.66	59.80	-46.7	13,454	-0.35%
2023/01/16	0.1	59.20	22	59.40	59.40	-21.9	13,298	-0.16%
2023/01/13	0.1	59.00	0.2	59.10	58.70	-0.1	13,228	0.00%
2023/01/12	0	0.00	40.1	58.66	58.90	-40.1	13,367	-0.30%
2023/01/11	0	58.40	5	58.20	58.10	-5	13,519	-0.04%
2023/01/10	0.4	59.01	0	0.00	59.20	0.4	13,552	0.00%
2023/01/09	0.1	59.20	6	59.00	59.60	-5.9	13,546	-0.04%
2023/01/05	0	0.00	4	58.20	58.50	-4	13,640	-0.03%
2023/01/04	0.3	56.90	1	57.00	57.20	-0.7	13,576	-0.01%
2023/01/03	0	0.00	0.5	56.50	56.40	-0.5	13,773	0.00%
2022/12/30	1	56.30	2.1	56.60	56.30	-1.1	13,759	-0.01%
2022/12/29	1.1	56.02	0	0.00	56.00	1.1	13,846	0.01%
2022/12/23	10.1	56.80	0	0.00	56.70	10.1	14,784	0.07%
2022/12/22	0.1	56.40	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	0.2	56.53	0	0.00	56.20	0.2	15,258	0.00%
2022/12/20	3	55.40	3.1	55.90	56.20	-0.1	15,379	0.00%
2022/12/19	0	0.00	2	56.55	56.60	-2	15,446	-0.01%
2022/12/16	7.5	56.27	0	56.80	56.10	7.5	15,360	0.05%
2022/12/15	3	57.20	1	57.30	57.30	2	15,307	0.01%
2022/12/14	1	57.60	0.5	57.81	57.50	0.5	15,496	0.00%
2022/12/13	0	0.00	11	58.10	57.60	-11	15,523	-0.07%
2022/12/12	1.1	55.84	7	55.63	57.50	-5.9	15,523	-0.04%
2022/12/09	1	57.50	0.2	57.60	57.50	0.8	15,492	0.01%
2022/12/08	7.4	57.15	2	57.20	57.00	5.4	15,543	0.03%
2022/12/07	1.1	58.40	0.2	58.60	58.20	1	15,569	0.01%
2022/12/06	2.7	58.52	2.4	58.58	58.40	0.3	15,598	0.00%
2022/12/05	3.2	59.57	2.6	59.70	59.20	0.6	15,665	0.00%
2022/12/02	3	59.97	3	60.27	60.10	0	15,697	0.00%
2022/12/01	3.1	61.05	5.1	60.74	60.40	-2	15,818	-0.01%
2022/11/30	0	59.80	5.4	60.74	60.80	-5.3	15,651	-0.03%
2022/11/29	1	59.30	9.5	59.20	59.60	-8.5	15,187	-0.06%
2022/11/28	48.3	57.41	14	57.84	57.90	34.3	14,933	0.23%
2022/11/25	1.2	57.47	7	57.96	57.90	-5.9	14,874	-0.04%
2022/11/24	1	57.40	6.3	57.53	57.70	-5.2	14,815	-0.04%
2022/11/23	2	57.15	9.1	57.21	57.10	-7.1	14,784	-0.05%
2022/11/22	0.2	55.40	1.1	55.70	55.90	-0.9	14,719	-0.01%
2022/11/21	0.1	55.40	0.5	55.30	55.50	-0.4	14,781	0.00%
2022/11/17	0	0.00	0.1	55.50	55.50	-0.1	14,939	0.00%
2022/11/16	2.3	56.00	5	55.44	55.50	-2.7	15,000	-0.02%
2022/11/15	1.2	55.97	8	56.40	56.40	-6.8	14,972	-0.05%
2022/11/14	1.2	56.01	8.2	56.04	56.30	-7	14,896	-0.05%
2022/11/11	0.3	54.93	51.2	54.96	55.50	-51	14,748	-0.35%
2022/11/10	2.2	52.82	0	0.00	52.80	2.2	14,303	0.02%
2022/11/09	1.3	53.68	0.7	53.80	53.70	0.6	14,324	0.00%
2022/11/08	2.2	53.19	0	0.00	53.20	2.2	14,272	0.02%
2022/11/07	0.2	52.20	2.2	52.34	52.80	-2.1	14,314	-0.01%
2022/11/04	0	0.00	3.2	51.44	51.50	-3.2	14,616	-0.02%
2022/11/03	0	51.50	0	0.00	51.70	0	14,659	0.00%
2022/11/02	2	51.75	0	0.00	51.90	2	14,696	0.01%
2022/11/01	2	51.81	3	51.60	52.00	-1	14,820	-0.01%
2022/10/31	2	51.00	15	51.70	51.00	-13	15,003	-0.09%
2022/10/28	0	0.00	3.1	51.50	51.50	-3.1	15,117	-0.02%
2022/10/27	1	51.30	4	51.30	51.10	-3	15,265	-0.02%
2022/10/26	2.4	50.14	201	50.40	50.40	-198.6	15,365	-1.29%	大賣/鉅額交易
2022/10/25	11.4	49.68	101	49.65	49.95	-89.6	15,349	-0.58%	大賣/
2022/10/24	0.3	50.00	1	50.20	49.80	-0.7	15,418	0.00%
2022/10/21	1	49.65	2	49.65	49.65	-1	15,610	-0.01%
2022/10/20	5	49.44	2	49.48	49.95	3	16,274	0.02%
2022/10/19	1.3	50.42	1	50.50	50.40	0.3	16,593	0.00%
2022/10/18	0	0.00	5.2	49.95	50.50	-5.2	16,666	-0.03%
2022/10/17	2	48.24	1	48.55	48.70	1	16,711	0.01%
2022/10/14	2.1	48.75	0	0.00	48.45	2.1	16,847	0.01%
2022/10/13	24.2	48.31	2.1	48.16	48.15	22.1	17,060	0.13%
2022/10/12	3	49.27	0	0.00	49.60	3	17,138	0.02%
2022/10/11	4.3	49.62	1	49.70	49.50	3.3	17,391	0.02%
2022/10/06	0.2	50.75	11	50.43	50.70	-10.8	17,702	-0.06%
2022/10/05	5	50.54	4	50.60	50.60	1	17,977	0.01%
2022/10/04	1.2	48.93	0	0.00	49.45	1.2	18,198	0.01%
2022/10/03	9.6	49.01	6	49.05	48.90	3.6	18,097	0.02%
2022/09/30	19.2	49.38	8	49.59	49.90	11.2	18,121	0.06%
2022/09/29	5.5	50.17	0.1	50.50	50.30	5.4	17,935	0.03%
2022/09/28	17.1	50.50	5.1	50.35	50.10	12	17,904	0.07%
2022/09/27	14.1	52.26	2.4	52.00	51.90	11.7	17,867	0.07%
2022/09/26	9.5	52.74	7	52.56	52.90	2.5	17,813	0.01%
2022/09/23	6.4	54.17	318.8	54.28	53.80	-312.3	17,932	-1.74%	大賣/鉅額交易
2022/09/22	12.7	53.28	31	53.54	54.40	-18.3	18,087	-0.10%
2022/09/21	3.8	56.92	1	56.50	56.50	2.8	17,955	0.02%
2022/09/20	5.1	56.92	4	57.10	56.90	1.1	17,821	0.01%
2022/09/19	0	56.90	3	56.80	56.80	-3	17,853	-0.02%
2022/09/16	1.3	56.55	0.3	56.90	56.50	1	17,869	0.01%
2022/09/15	2	56.75	0.6	57.09	56.80	1.4	17,757	0.01%
2022/09/14	43.8	56.75	0	0.00	56.70	43.8	17,795	0.25%
2022/09/13	5.6	57.72	12	57.78	57.70	-6.5	17,951	-0.04%
2022/09/12	1	57.70	0	0.00	57.30	1	18,122	0.01%
2022/09/08	2.1	56.16	6	56.17	56.50	-4	18,203	-0.02%
2022/09/07	3	56.14	1	56.90	56.10	2	18,272	0.01%
2022/09/06	2	57.15	1	57.00	56.90	1	18,236	0.01%
2022/09/05	9	56.63	1	56.80	56.60	8	18,410	0.04%
2022/09/02	2	57.13	3	56.70	56.60	-1	18,653	-0.01%
2022/09/01	4.3	56.76	0	57.10	57.10	4.3	18,831	0.02%
2022/08/31	1	57.51	6	57.38	57.40	-5	18,843	-0.03%
2022/08/30	14.7	57.48	1	57.30	57.30	13.7	18,747	0.07%
2022/08/29	9.3	57.63	0	0.00	57.60	9.3	18,924	0.05%
2022/08/26	0.7	58.90	0	0.00	58.50	0.7	18,938	0.00%
2022/08/25	9.6	58.46	7	58.49	58.30	2.6	18,981	0.01%
2022/08/24	9	58.18	8	58.40	58.30	1	19,096	0.01%
2022/08/23	1.2	58.41	0	0.00	58.20	1.2	20,315	0.01%
2022/08/22	4.3	58.98	2	58.80	58.80	2.3	20,608	0.01%
2022/08/19	2	59.70	0	0.00	60.00	2	20,843	0.01%
2022/08/18	2.1	59.91	1	60.00	60.00	1.1	21,181	0.01%
2022/08/17	1	60.20	10	60.10	60.50	-9	21,624	-0.04%
2022/08/16	1.1	60.11	0	0.00	60.00	1.1	21,915	0.00%
2022/08/15	8.2	60.15	8	60.36	60.10	0.2	22,460	0.00%
2022/08/12	0	59.80	0	0.00	60.00	0	22,599	0.00%
2022/08/11	7.1	59.28	6.6	59.73	59.90	0.5	22,914	0.00%
2022/08/10	1	57.90	2.2	58.20	58.20	-1.2	23,040	-0.01%
2022/08/09	4	57.90	3	57.93	57.90	1	23,536	0.00%
2022/08/08	0.1	58.00	4.1	57.77	58.10	-3.9	24,189	-0.02%
2022/08/05	1	56.40	10.5	56.99	57.00	-9.5	24,727	-0.04%
2022/08/04	3.2	56.04	3	56.23	56.00	0.2	25,216	0.00%
2022/08/03	4.1	56.41	2	56.60	56.60	2.1	25,415	0.01%
2022/08/02	11.1	55.67	9	56.06	56.60	2.1	25,976	0.01%
2022/08/01	0	56.80	16.1	56.31	56.60	-16	26,481	-0.06%
2022/07/29	0.5	56.20	2	56.05	56.10	-1.5	27,374	-0.01%
2022/07/28	3	56.33	6.2	56.30	56.30	-3.2	27,378	-0.01%
2022/07/27	39.5	55.15	2	54.70	55.30	37.5	27,223	0.14%
2022/07/26	107	59.39	57.8	59.13	59.20	49.2	26,627	0.18%	大買/
2022/07/25	7	58.91	0.5	58.74	59.20	6.5	26,269	0.02%
2022/07/22	3.1	58.24	6	58.37	58.40	-2.9	26,169	-0.01%
2022/07/21	210	58.25	1.2	58.28	58.40	208.8	26,216	0.80%	大買/鉅額交易
2022/07/20	8.3	58.30	6	59.47	58.10	2.3	26,099	0.01%
2022/07/19	11.2	58.63	2	58.60	58.60	9.2	26,050	0.04%
2022/07/18	2.8	59.43	26.3	58.74	59.60	-23.5	25,942	-0.09%
2022/07/15	22.7	57.62	1	57.90	57.30	21.7	25,728	0.08%
2022/07/14	4.2	58.32	1	58.70	58.30	3.2	25,586	0.01%
2022/07/13	3.1	58.60	16.9	58.18	58.70	-13.8	25,488	-0.05%
2022/07/12	7.4	56.41	3	56.13	55.80	4.4	25,377	0.02%
2022/07/11	0.5	58.52	0	0.00	58.20	0.5	25,036	0.00%
2022/07/08	51.1	59.11	5	59.40	58.90	46.1	25,076	0.18%
2022/07/07	0.1	58.10	3	59.30	59.20	-3	24,927	-0.01%
2022/07/06	59.1	58.30	0	58.60	58.20	59.1	24,827	0.24%
2022/07/05	1	59.20	5	59.78	60.30	-4	24,783	-0.02%
2022/07/04	2.1	58.14	2	57.90	57.90	0.1	24,607	0.00%
2022/07/01	4.7	59.20	9	59.04	58.30	-4.3	24,789	-0.02%
2022/06/30	1.3	60.22	1	60.10	59.80	0.3	24,569	0.00%
2022/06/29	0.1	60.88	0	0.00	60.80	0.1	24,593	0.00%
2022/06/27	3	62.10	0	0.00	61.90	3	24,701	0.01%
2022/06/24	0.1	61.78	0	0.00	61.90	0.1	24,659	0.00%
2022/06/23	1.1	60.85	2	61.00	61.10	-0.9	24,684	0.00%
2022/06/22	3	62.17	7	62.09	61.70	-4	24,595	-0.02%
2022/06/21	1.5	62.34	7	62.80	63.20	-5.5	24,682	-0.02%
2022/06/20	1.3	60.11	100	61.00	60.20	-98.7	24,679	-0.40%
2022/06/17	4.2	60.91	0	0.00	60.80	4.2	24,543	0.02%
2022/06/16	3	61.97	1	63.00	61.90	2	24,428	0.01%
2022/06/14	2	62.10	0	0.00	62.00	2	24,679	0.01%
2022/06/13	4.1	61.69	0	0.00	61.80	4.1	24,582	0.02%
2022/06/10	4.4	62.96	2	63.00	62.90	2.4	24,422	0.01%
2022/06/09	2.1	63.21	0	0.00	63.40	2.1	24,384	0.01%
2022/06/08	10	63.71	2	63.80	63.80	8	24,372	0.03%
2022/06/07	9.5	63.58	0	0.00	63.40	9.5	24,563	0.04%
2022/06/06	1	63.90	6.1	63.96	64.00	-5.1	24,544	-0.02%
2022/06/02	3.2	63.88	1	63.60	63.70	2.2	25,130	0.01%
2022/06/01	3.1	63.71	1	63.40	63.60	2.1	25,783	0.01%
2022/05/31	2	63.94	8	63.73	64.10	-6	25,952	-0.02%
2022/05/30	11.1	63.15	8.2	62.87	63.20	2.9	24,693	0.01%
2022/05/27	2.1	61.10	3.1	61.07	61.30	-1	24,505	0.00%
2022/05/26	24.1	60.07	8	60.03	59.70	16.1	24,455	0.07%
2022/05/25	7.7	59.45	6.8	59.35	59.50	0.9	24,745	0.00%
2022/05/24	6.6	60.23	1	60.40	60.10	5.6	24,729	0.02%
2022/05/23	12.7	60.67	6	60.50	60.50	6.7	24,463	0.03%
2022/05/20	7.3	61.96	0	0.00	61.80	7.3	24,138	0.03%
2022/05/19	23.3	61.79	3.6	61.78	61.60	19.8	23,987	0.08%
2022/05/18	5.7	63.29	27.1	63.24	63.70	-21.4	23,626	-0.09%
2022/05/17	10.4	61.92	21	61.95	61.60	-10.6	23,407	-0.05%
2022/05/16	36.3	62.27	49.2	62.09	62.40	-12.9	23,070	-0.06%
2022/05/13	22.2	63.30	3	63.57	63.50	19.2	22,557	0.09%
2022/05/12	26.3	63.99	27	64.60	63.30	-0.7	22,023	0.00%
2022/05/11	12.4	66.28	6	66.12	66.20	6.4	21,432	0.03%
2022/05/10	204.7	67.03	62.1	66.61	67.10	142.6	21,167	0.67%	大買/鉅額交易
2022/05/09	106.8	68.78	83	69.58	67.80	23.8	20,607	0.12%	大買/
2022/05/06	147.4	70.92	4	70.98	71.30	143.4	20,087	0.71%	大買/鉅額交易
2022/05/05	8.1	74.33	5	74.70	74.50	3.1	19,489	0.02%
2022/05/04	2	74.00	1.1	74.30	74.60	0.9	19,498	0.00%
2022/05/03	5.2	73.86	18.4	73.95	73.70	-13.2	19,964	-0.07%
2022/04/29	2	73.90	0	0.00	74.40	2	20,183	0.01%
2022/04/28	7.1	72.92	18	73.30	73.40	-10.9	20,493	-0.05%
2022/04/27	3.1	73.64	1	73.90	73.20	2.1	20,536	0.01%
2022/04/26	2.1	74.90	6	74.85	75.10	-3.9	20,477	-0.02%
2022/04/25	8.5	74.39	0.5	74.50	74.80	8	20,531	0.04%
2022/04/22	0	0.00	1	75.00	75.90	-1	20,641	0.00%
2022/04/21	0	74.40	0	0.00	74.60	0	20,967	0.00%
2022/04/20	1	74.10	0.2	74.00	74.90	0.8	21,629	0.00%
2022/04/19	4.2	73.64	1.4	73.68	73.50	2.8	22,024	0.01%
2022/04/18	4.2	74.01	2	74.25	73.90	2.2	23,113	0.01%
2022/04/15	1.1	75.15	7	75.37	75.10	-5.9	23,008	-0.03%
2022/04/14	0.1	75.89	5	75.70	75.60	-4.9	23,233	-0.02%
2022/04/13	1.1	76.02	6	76.42	76.40	-4.9	23,341	-0.02%
2022/04/12	7.1	75.81	2.7	75.99	75.80	4.4	23,389	0.02%
2022/04/11	1.3	76.23	1.7	76.54	76.50	-0.4	23,312	0.00%
2022/04/08	4.5	76.14	1	76.00	76.30	3.5	23,313	0.02%
2022/04/07	9.2	76.36	13	76.63	76.00	-3.8	23,325	-0.02%
2022/04/06	5	76.64	3	77.13	77.50	2	23,191	0.01%
2022/04/01	1	76.90	12.1	76.90	77.10	-11	23,165	-0.05%
2022/03/31	0	76.47	2	76.60	76.50	-2	22,973	-0.01%
2022/03/30	3.2	75.86	5.2	76.13	76.10	-2	22,906	-0.01%
2022/03/29	3	75.23	1	75.20	75.20	2	22,733	0.01%
2022/03/28	1.1	75.00	1.1	75.17	75.10	0	22,732	0.00%
2022/03/25	0.4	75.42	0	75.50	75.00	0.4	22,702	0.00%
2022/03/24	8.1	74.74	0	0.00	75.50	8.1	22,799	0.04%
2022/03/23	5.1	76.19	4.4	76.05	75.90	0.7	24,044	0.00%
2022/03/22	2	74.30	0.1	74.40	74.30	1.9	23,782	0.01%
2022/03/21	3.2	74.12	0	0.00	74.30	3.2	23,744	0.01%
2022/03/18	7.2	74.74	0	0.00	74.30	7.2	23,722	0.03%
2022/03/17	0	74.80	15	74.63	74.80	-15	23,610	-0.06%
2022/03/16	14.1	72.99	1	72.70	73.10	13.1	23,482	0.06%
2022/03/15	2.2	72.32	3	72.52	72.70	-0.9	23,502	0.00%
2022/03/14	4	72.80	0	0.00	72.70	4	23,667	0.02%
2022/03/11	3.2	72.86	3	72.80	72.70	0.2	23,716	0.00%
2022/03/10	1.2	73.72	16	73.81	73.80	-14.8	23,731	-0.06%
2022/03/09	8.4	71.75	3	72.13	71.70	5.4	23,650	0.02%
2022/03/08	30	70.46	1.4	70.58	70.60	28.6	23,509	0.12%
2022/03/07	33.4	71.90	11.2	72.50	71.70	22.2	22,942	0.10%
2022/03/04	10.2	74.59	6	74.72	74.40	4.2	22,811	0.02%
2022/03/03	2	75.55	0	0.00	75.60	2	22,695	0.01%
2022/03/02	1	75.50	1	75.50	75.60	0	23,078	0.00%
2022/03/01	2.1	75.69	3	75.50	76.20	-0.9	22,997	0.00%
2022/02/25	13.3	74.99	43.8	75.19	75.10	-30.4	22,848	-0.13%
2022/02/24	11.4	75.67	12	75.90	75.90	-0.6	22,426	0.00%
2022/02/23	7.6	76.55	1	76.30	76.50	6.6	22,153	0.03%
2022/02/22	31.5	76.46	2.2	76.57	76.50	29.3	22,435	0.13%
2022/02/21	22.2	77.44	5	77.40	77.60	17.2	22,575	0.08%
2022/02/18	19.2	77.86	1.2	77.94	77.80	18	23,102	0.08%
2022/02/17	16.3	78.36	22.2	78.17	78.20	-5.9	23,247	-0.03%
2022/02/16	7.2	77.43	20	77.53	77.80	-12.8	23,189	-0.06%
2022/02/15	27.6	77.19	1.3	76.85	76.60	26.3	23,115	0.11%
2022/02/14	9.1	76.17	10	76.20	76.10	-0.9	23,054	0.00%
2022/02/11	1	77.00	1	77.10	77.30	0	23,073	0.00%
2022/02/10	1	76.90	0	0.00	77.40	1	23,110	0.00%
2022/02/09	4.2	76.69	1.5	77.00	77.10	2.7	23,163	0.01%
2022/02/08	4.7	77.01	2	77.20	76.80	2.7	23,129	0.01%
2022/02/07	16.2	76.40	0	0.00	77.10	16.2	23,051	0.07%
2022/01/26	9.4	75.57	2	75.40	75.60	7.4	22,821	0.03%
2022/01/25	8.1	75.43	2	75.20	75.50	6.1	23,018	0.03%
2022/01/24	17.2	76.13	3	76.10	76.50	14.2	22,773	0.06%
2022/01/21	25.7	76.85	1	76.80	76.70	24.7	23,084	0.11%
2022/01/20	24.2	78.54	2.5	78.44	78.30	21.7	22,715	0.10%
2022/01/19	12.7	78.96	3	78.90	78.80	9.7	22,644	0.04%
2022/01/18	8.3	79.65	2.4	79.47	79.40	5.9	22,617	0.03%
2022/01/17	18.3	78.98	9.2	79.11	78.90	9.1	22,492	0.04%
2022/01/14	16.3	80.65	25.5	80.13	80.40	-9.2	22,259	-0.04%
2022/01/13	7.9	79.90	21.5	80.59	81.60	-13.6	21,985	-0.06%
2022/01/12	68.1	79.96	16.1	79.88	80.00	52	21,365	0.24%
2022/01/11	25.4	78.45	32.2	78.84	79.90	-6.8	20,931	-0.03%
2022/01/10	1.3	76.20	8	75.99	76.40	-6.7	19,839	-0.03%
2022/01/07	3.1	75.80	6.1	75.98	75.70	-3	19,874	-0.02%
2022/01/06	19	75.54	6.6	75.55	75.90	12.4	19,670	0.06%
2022/01/05	10.3	75.70	3	75.63	75.70	7.3	19,602	0.04%
2022/01/04	8.4	75.31	6	75.50	75.30	2.4	19,658	0.01%
2022/01/03	10.5	75.45	5.3	76.22	75.30	5.2	19,625	0.03%
2021/12/30	0.3	76.58	2	76.34	76.30	-1.7	19,745	-0.01%
2021/12/29	2.6	76.28	70	76.16	76.60	-67.4	19,899	-0.34%
2021/12/28	3.1	75.54	11	75.61	75.90	-7.9	19,971	-0.04%
2021/12/27	1.2	75.32	7.2	75.34	75.20	-6	20,035	-0.03%
2021/12/24	2.3	75.02	7.1	75.18	75.20	-4.9	20,450	-0.02%
2021/12/23	2	74.85	0	0.00	74.80	2	20,499	0.01%
2021/12/22	10	74.57	0.1	74.60	74.40	9.9	20,660	0.05%
2021/12/21	2.6	74.93	1	74.90	74.80	1.6	20,663	0.01%
2021/12/20	6.1	74.25	0	0.00	74.10	6.1	20,665	0.03%
2021/12/17	8	74.45	0.1	75.10	74.30	7.9	20,632	0.04%
2021/12/16	3	74.70	0.1	75.00	74.90	2.9	19,329	0.01%
2021/12/15	2.1	74.57	0.7	74.90	74.60	1.5	19,813	0.01%
2021/12/14	2.1	74.81	1	74.90	74.90	1.1	20,293	0.01%
2021/12/13	14.1	75.92	3.1	76.42	75.70	11	20,323	0.05%
2021/12/10	1.1	76.09	0.2	76.00	75.90	0.9	20,383	0.00%
2021/12/09	2.3	75.90	4	75.93	76.00	-1.7	20,596	-0.01%
2021/12/08	5.2	75.25	4.1	75.67	76.00	1.1	21,110	0.01%
2021/12/07	3.2	74.53	36.4	74.89	75.30	-33.1	20,922	-0.16%
2021/12/06	7.2	73.81	4.3	74.15	74.10	2.9	20,895	0.01%
2021/12/03	3.1	73.97	0.1	74.10	73.90	2.9	21,114	0.01%
2021/12/02	9.8	73.80	0.1	73.90	73.70	9.7	21,136	0.05%
2021/12/01	4.4	73.93	1	74.40	74.10	3.4	21,743	0.02%
2021/11/30	6.8	73.37	0	0.00	73.10	6.8	22,098	0.03%
2021/11/29	9.4	73.50	0	73.90	73.50	9.3	21,815	0.04%
2021/11/26	14.2	74.50	8	74.36	74.20	6.2	21,766	0.03%
2021/11/25	7	74.29	60.1	74.40	74.30	-53.1	21,798	-0.24%
2021/11/24	6	74.68	10	74.76	74.40	-4	22,013	-0.02%
2021/11/23	7.1	74.37	4	74.40	74.30	3	22,200	0.01%
2021/11/22	10.3	74.41	0.1	74.80	74.40	10.2	22,115	0.05%
2021/11/19	10.1	75.23	4.1	75.22	74.80	6	22,104	0.03%
2021/11/18	3.2	76.06	11	76.49	76.40	-7.8	22,093	-0.04%
2021/11/17	9.7	75.28	11	75.44	76.10	-1.3	22,097	-0.01%
2021/11/16	64	73.60	0	0.00	74.00	64	21,727	0.29%
2021/11/15	63.8	74.14	10	74.43	74.00	53.8	21,793	0.25%
2021/11/12	10.2	73.37	0	0.00	73.30	10.2	21,758	0.05%
2021/11/11	7	73.20	0	0.00	73.00	7	21,928	0.03%
2021/11/10	2.1	73.06	4	73.20	73.00	-1.9	22,005	-0.01%
2021/11/09	15.1	73.12	1	73.20	73.10	14.1	21,976	0.06%
2021/11/08	8.7	73.22	2	73.50	73.60	6.7	22,005	0.03%
2021/11/05	11.3	72.24	6.8	72.12	72.50	4.4	22,472	0.02%
2021/11/04	10	72.61	2.1	72.75	72.50	7.9	22,426	0.04%
2021/11/03	7.2	72.56	1	72.50	72.70	6.2	22,518	0.03%
2021/11/02	9.3	72.75	8.1	72.99	72.60	1.2	22,465	0.01%
2021/11/01	14.7	73.39	3.3	73.35	73.10	11.4	22,134	0.05%
2021/10/29	18	73.46	16.7	73.53	73.60	1.3	21,917	0.01%
2021/10/28	0	0.00	7	75.00	74.50	-7	21,354	-0.03%
2021/10/27	5.1	74.51	2	75.10	75.00	3.1	21,533	0.01%
2021/10/26	5.2	74.72	7	75.33	75.50	-1.9	21,825	-0.01%
2021/10/25	0.3	74.65	1	74.10	74.80	-0.7	21,970	0.00%
2021/10/22	3.1	74.01	22	74.80	74.10	-18.9	22,412	-0.08%
2021/10/21	0.1	74.78	3	74.70	74.80	-3	22,994	-0.01%
2021/10/20	3.1	74.34	6	74.62	74.30	-2.9	23,928	-0.01%
2021/10/19	14	74.86	0	0.00	74.80	14	24,513	0.06%
2021/10/15	1.1	75.28	7	74.87	75.10	-5.9	25,417	-0.02%
2021/10/14	9.1	74.56	13	74.79	74.40	-3.9	25,773	-0.02%
2021/10/13	3.1	74.18	4	74.80	74.50	-0.9	26,599	0.00%
2021/10/12	8.1	74.09	3	74.43	74.80	5.1	27,409	0.02%
2021/10/08	8	75.25	1	75.90	75.30	7	27,716	0.03%
2021/10/07	1.3	75.55	2	75.80	75.50	-0.7	28,192	0.00%
2021/10/06	1	73.90	3	74.20	74.70	-2	28,474	-0.01%
2021/10/05	3.1	73.34	0.4	74.02	73.80	2.7	29,237	0.01%
2021/10/04	8	74.59	3	75.77	74.40	5	29,236	0.02%
2021/10/01	7.8	75.25	7.1	75.58	75.40	0.7	29,267	0.00%
2021/09/30	3.1	76.77	0.8	77.00	76.70	2.2	28,911	0.01%
2021/09/29	4.7	76.69	1.1	76.91	76.70	3.6	28,935	0.01%
2021/09/28	1	77.31	0	77.80	77.50	1	28,835	0.00%
2021/09/27	1.1	77.52	0.1	77.95	77.70	1	28,897	0.00%
2021/09/24	7.1	77.70	1	77.30	77.50	6.1	28,910	0.02%
2021/09/23	4	77.65	10	77.55	77.40	-6	29,021	-0.02%
2021/09/22	14.5	76.58	38	76.99	77.10	-23.6	29,044	-0.08%
2021/09/17	12.3	79.42	0	79.44	78.80	12.2	28,590	0.04%
2021/09/16	5	80.82	0.4	80.60	80.70	4.6	28,189	0.02%
2021/09/15	1.3	81.10	2	81.15	81.40	-0.7	28,051	0.00%
2021/09/14	2.1	81.06	2	82.45	80.80	0.1	27,943	0.00%
2021/09/13	3.2	79.15	22	80.49	81.40	-18.8	27,843	-0.07%
2021/09/10	0.1	77.90	3	77.60	77.60	-3	27,755	-0.01%
2021/09/09	15.2	76.74	0	0.00	77.40	15.2	28,035	0.05%
2021/09/08	4.1	77.00	1	77.00	77.40	3.1	27,917	0.01%
2021/09/07	8	78.06	2	77.40	78.10	6	27,716	0.02%
2021/09/06	35.5	77.90	22	77.58	77.20	13.5	27,656	0.05%
2021/09/03	4	84.49	7	84.40	84.80	-3	27,059	-0.01%
2021/09/02	10	83.36	6	83.07	82.70	4	26,702	0.01%
2021/09/01	3.8	84.97	14	84.37	84.20	-10.2	26,371	-0.04%
2021/08/31	16.3	84.44	13	83.95	85.00	3.2	26,181	0.01%
2021/08/30	5.1	83.90	20.1	84.07	84.80	-15	25,889	-0.06%
2021/08/27	4.4	82.90	23.1	82.63	83.50	-18.7	25,694	-0.07%
2021/08/26	3.1	80.45	6.1	81.05	81.30	-3	25,664	-0.01%
2021/08/25	8	80.46	100	80.09	80.80	-92	25,798	-0.36%
2021/08/24	108.2	79.26	12	79.38	80.40	96.2	25,725	0.37%	大買/
2021/08/23	1.4	78.70	27.1	78.02	79.00	-25.7	25,584	-0.10%
2021/08/20	1.1	75.74	5.4	76.49	76.50	-4.2	25,472	-0.02%
2021/08/19	0.3	77.10	0	0.00	77.00	0.3	26,040	0.00%
2021/08/18	8	77.90	0.5	77.90	78.00	7.5	25,902	0.03%
2021/08/17	2	77.70	3	77.40	78.20	-1	26,016	0.00%
2021/08/16	1	76.30	52	77.18	76.50	-51	25,957	-0.20%
2021/08/13	0	0.00	1	78.10	78.10	-1	26,571	0.00%
2021/08/12	1.2	78.64	11	78.50	78.80	-9.9	26,794	-0.04%
2021/08/11	17.2	79.08	41	78.74	79.20	-23.8	27,129	-0.09%
2021/08/10	1	76.30	1	76.30	76.00	0	27,455	0.00%
2021/08/09	17	75.74	4	75.80	76.10	13	28,302	0.05%
2021/08/06	0.1	76.05	3	75.80	76.00	-2.9	28,733	-0.01%
2021/08/05	0	76.40	29	76.02	76.30	-29	29,698	-0.10%
2021/08/03	1.1	76.23	0	0.00	76.40	1.1	33,264	0.00%
2021/08/02	3.1	75.62	1	74.70	76.50	2.1	34,382	0.01%
2021/07/30	6.6	75.00	2	74.90	75.00	4.6	34,549	0.01%
2021/07/29	5.2	75.65	13	76.28	75.80	-7.8	34,671	-0.02%
2021/07/28	15.1	75.04	36	74.82	75.60	-20.9	35,189	-0.06%
2021/07/27	24.5	76.69	14.7	76.46	76.40	9.8	35,754	0.03%
2021/07/26	71.3	80.41	24.1	80.53	78.50	47.2	36,651	0.13%
2021/07/23	12.7	84.11	32	84.44	85.00	-19.3	35,783	-0.05%
2021/07/22	8.5	83.00	4.3	83.77	84.10	4.2	35,413	0.01%
2021/07/21	33.4	82.16	11	81.81	81.80	22.4	35,067	0.06%
2021/07/20	24.5	81.59	16	81.56	81.50	8.5	35,157	0.02%
2021/07/19	21.4	83.61	43	83.75	83.00	-21.6	34,832	-0.06%
2021/07/16	85.8	82.43	24.3	81.58	82.90	61.5	34,503	0.18%
2021/07/15	15.4	79.39	8.1	79.69	79.50	7.3	33,951	0.02%
2021/07/14	4.6	77.27	29	77.42	78.10	-24.4	33,901	-0.07%
2021/07/13	2.2	76.34	14	76.79	76.20	-11.8	33,916	-0.03%
2021/07/12	70.2	76.67	39.8	77.65	76.10	30.4	33,786	0.09%
2021/07/09	5	74.02	27	74.10	74.20	-22	33,694	-0.07%
2021/07/08	6.1	74.42	2.2	74.34	74.80	3.9	33,692	0.01%
2021/07/07	0	0.00	12	74.00	74.00	-12	33,896	-0.04%
2021/07/06	2.4	73.93	5	74.02	73.70	-2.6	34,220	-0.01%
2021/07/05	1.1	73.62	0.1	73.90	73.90	1	34,315	0.00%
2021/07/02	0.3	73.32	0	0.00	72.90	0.3	34,431	0.00%
2021/07/01	3.1	73.55	2	73.60	73.40	1.1	34,570	0.00%
2021/06/30	1.1	73.30	12	73.63	73.90	-10.9	34,764	-0.03%
2021/06/29	3.1	72.48	1.2	72.62	72.60	1.9	35,045	0.01%
2021/06/28	0	0.00	35	72.99	73.20	-35	35,424	-0.10%
2021/06/25	2.7	72.87	3.3	73.15	72.90	-0.7	35,800	0.00%
2021/06/24	0	71.90	1	71.70	71.90	-1	35,812	0.00%
2021/06/23	1.2	70.85	5	71.36	71.80	-3.8	36,140	-0.01%
2021/06/22	18	70.55	17	70.79	70.70	1	36,335	0.00%
2021/06/21	25	69.99	7	69.90	70.00	18	36,352	0.05%
2021/06/18	9.2	71.54	10	71.68	71.30	-0.8	36,089	0.00%
2021/06/17	9.1	72.08	2.1	72.26	72.30	7	35,879	0.02%
2021/06/16	12.1	72.64	8.3	72.61	72.60	3.8	36,428	0.01%
2021/06/15	7	73.13	3	73.00	73.00	4	36,476	0.01%
2021/06/11	3.3	74.13	14.3	73.94	73.80	-11.1	36,693	-0.03%
2021/06/10	0.2	73.50	8.1	73.61	73.80	-7.8	36,729	-0.02%
2021/06/09	3	72.80	0	0.00	72.90	3	37,125	0.01%
2021/06/08	2	73.55	1	73.80	73.70	1	37,549	0.00%
2021/06/07	18	72.43	34	72.83	73.20	-16	38,854	-0.04%
2021/06/04	10	72.75	4	72.63	72.90	6	39,203	0.02%
2021/06/03	35	74.04	27	74.34	73.60	8	39,914	0.02%
2021/06/02	15.2	73.73	17	73.64	74.50	-1.8	40,087	0.00%
2021/06/01	5	72.56	6.6	72.63	73.00	-1.5	39,920	0.00%
2021/05/31	3.1	72.13	8	72.28	72.30	-5	40,115	-0.01%
2021/05/28	7	71.63	9	71.79	72.00	-2	40,194	0.00%
2021/05/27	29	71.23	29	70.79	71.60	0	40,267	0.00%
2021/05/26	35	71.37	26.2	71.56	71.60	8.8	40,456	0.02%
2021/05/25	19	72.03	17.1	71.99	71.90	1.9	41,177	0.00%
2021/05/24	23.3	71.60	6	71.53	72.00	17.3	41,309	0.04%
2021/05/21	38	73.44	46.1	72.71	72.00	-8.1	41,400	-0.02%
2021/05/20	8.1	70.00	12	70.10	70.20	-3.9	40,820	-0.01%
2021/05/19	28	71.19	6	71.03	70.60	22	40,702	0.05%
2021/05/18	26.1	70.27	46.1	70.96	71.40	-20	40,660	-0.05%
2021/05/17	31.5	66.32	18	66.98	65.60	13.5	40,601	0.03%
2021/05/14	25.1	70.16	29	69.45	69.60	-3.9	39,774	-0.01%
2021/05/13	53.1	69.57	41	68.81	68.60	12.1	39,246	0.03%
2021/05/12	86.3	70.42	93.2	70.26	70.00	-6.9	38,421	-0.02%
2021/05/11	58.2	76.61	41.5	75.60	74.80	16.7	36,694	0.05%
2021/05/10	18.2	75.58	39.4	75.26	76.60	-21.2	35,260	-0.06%
2021/05/07	5.3	70.65	33.2	70.46	70.80	-28	34,384	-0.08%
2021/05/06	18	70.12	18	69.58	69.60	0	34,193	0.00%
2021/05/05	100	69.73	26.2	69.31	69.50	73.9	33,736	0.22%
2021/05/04	38.1	68.18	24.1	68.84	67.40	14	33,156	0.04%
2021/05/03	37	69.79	28.7	69.99	68.80	8.3	32,463	0.03%
2021/04/29	2.3	64.25	3	64.33	64.20	-0.7	31,048	0.00%
2021/04/28	5.3	64.89	6	65.07	65.10	-0.8	30,854	0.00%
2021/04/27	18.3	64.00	18	64.22	64.90	0.3	30,724	0.00%
2021/04/26	5.5	62.99	82	63.06	64.10	-76.5	30,536	-0.25%
2021/04/23	5	61.50	10	61.40	61.30	-5	30,234	-0.02%
2021/04/22	13.1	61.15	36	61.19	61.10	-23	30,326	-0.08%
2021/04/21	3.1	61.40	4	61.13	61.40	-1	30,017	0.00%
2021/04/20	9.1	61.57	19.1	61.64	61.80	-10.1	30,043	-0.03%
2021/04/19	18.3	61.35	8	60.91	61.80	10.3	30,178	0.03%
2021/04/16	5	59.64	14.2	59.51	60.00	-9.2	30,110	-0.03%
2021/04/15	7.2	58.67	46	58.95	60.00	-38.9	30,284	-0.13%
2021/04/14	6.3	57.18	26	57.17	57.10	-19.7	29,598	-0.07%
2021/04/13	6	58.03	19	57.77	57.80	-13	29,559	-0.04%
2021/04/12	3.6	57.78	14	57.57	58.00	-10.5	29,197	-0.04%
2021/04/09	15.5	56.40	0.1	56.50	56.40	15.5	28,971	0.05%
2021/04/08	12.2	57.00	0	0.00	56.90	12.2	28,985	0.04%
2021/04/07	19.2	57.24	13.3	57.12	57.50	5.9	29,180	0.02%
2021/04/06	10.1	57.65	14	57.91	57.30	-3.9	28,913	-0.01%
2021/04/01	17.4	57.76	36	57.60	57.80	-18.6	28,624	-0.06%
2021/03/31	16.2	57.08	12	57.26	56.80	4.2	28,086	0.02%
2021/03/30	0	0.00	7	56.13	56.80	-7	27,757	-0.03%
2021/03/29	64	56.09	18.1	55.82	55.90	45.9	27,361	0.17%
2021/03/26	0.3	55.80	15	55.69	55.50	-14.7	27,328	-0.05%
2021/03/25	17	55.08	28	54.92	55.30	-11	27,357	-0.04%
2021/03/24	34	54.52	16	54.96	54.40	18	27,212	0.07%
2021/03/23	9.1	54.59	4	54.88	54.50	5.1	27,030	0.02%
2021/03/22	4	53.82	14	53.90	53.90	-10	26,920	-0.04%
2021/03/19	19	53.69	2	53.70	53.70	17	27,234	0.06%
2021/03/18	8	54.41	3	54.87	54.40	5	26,995	0.02%
2021/03/17	17	54.65	4.7	54.62	54.50	12.3	27,457	0.04%
2021/03/16	2.8	55.54	28	55.50	55.40	-25.2	27,420	-0.09%
2021/03/15	8.5	55.84	8	55.85	55.50	0.5	27,388	0.00%
2021/03/12	41.1	55.20	26	54.88	54.90	15.1	27,099	0.06%
2021/03/11	9.5	55.99	56	56.05	55.40	-46.5	26,922	-0.17%
2021/03/10	14.6	53.50	7	53.63	54.00	7.6	25,773	0.03%
2021/03/09	19	53.61	41	53.59	53.70	-22	25,454	-0.09%
2021/03/08	25	51.42	16	52.23	52.10	9	24,877	0.04%
2021/03/05	2	50.20	2	50.55	50.80	0	24,534	0.00%
2021/03/04	3.1	50.50	5	51.02	50.60	-1.9	25,238	-0.01%
2021/03/03	7.1	50.94	11.4	50.95	51.00	-4.3	25,089	-0.02%
2021/03/02	2	50.85	18.3	50.80	50.10	-16.3	24,982	-0.07%
2021/02/26	34.2	50.49	2	50.25	49.90	32.2	24,694	0.13%
2021/02/25	27.5	51.53	15.4	51.58	51.70	12.1	23,847	0.05%
2021/02/24	2	49.98	10	50.01	50.00	-8	23,128	-0.03%
2021/02/23	9.9	49.59	12.6	49.48	49.75	-2.7	22,937	-0.01%
2021/02/22	8	49.08	2	49.40	48.95	6	22,702	0.03%
2021/02/19	6	48.94	0	0.00	49.10	6	22,644	0.03%
2021/02/18	13.5	49.41	19.7	49.54	49.20	-6.2	22,724	-0.03%
2021/02/17	18	48.99	36	48.45	48.90	-18	22,516	-0.08%
2021/02/05	0.1	47.20	0	0.00	46.90	0.1	21,815	0.00%
2021/02/04	0	0.00	1	47.25	47.10	-1	22,053	0.00%
2021/02/03	23.1	47.16	7.3	47.37	47.60	15.8	22,835	0.07%
2021/02/02	12	46.75	31	47.06	47.25	-19	22,979	-0.08%
2021/02/01	14.2	45.84	3	45.95	45.95	11.2	22,665	0.05%
2021/01/29	21.3	46.01	7	45.93	45.55	14.3	22,644	0.06%
2021/01/28	3	46.08	66	46.06	46.20	-63	22,410	-0.28%
2021/01/27	2	46.80	1	46.75	46.80	1	22,191	0.00%
2021/01/26	5	46.60	0	0.00	46.50	5	22,119	0.02%
2021/01/25	1	47.60	47.3	46.91	47.40	-46.3	21,928	-0.21%
2021/01/22	0	0.00	1.1	46.48	46.25	-1.1	21,726	-0.01%
2021/01/21	1	46.60	0	0.00	46.20	1	21,634	0.00%
2021/01/20	16	46.25	10	46.70	46.20	6	21,583	0.03%
2021/01/19	0	0.00	1.2	47.35	47.25	-1.2	21,378	-0.01%
2021/01/18	13	46.86	4	46.85	46.95	9	21,305	0.04%
2021/01/15	2	48.07	45	48.01	47.60	-43	21,046	-0.20%
2021/01/14	2	48.25	2	48.18	48.45	0	20,910	0.00%
2021/01/13	12.1	48.00	7	48.11	48.30	5.1	20,703	0.02%
2021/01/12	22.4	47.93	53	48.00	47.75	-30.6	20,349	-0.15%
2021/01/11	25	47.69	26	48.02	47.40	-1	19,832	0.00%
2021/01/08	29	47.10	51	46.71	47.45	-22	19,420	-0.11%
2021/01/07	16	46.14	11	46.27	46.20	5	18,928	0.03%
2021/01/06	13	46.04	0	0.00	45.60	13	18,827	0.07%
2021/01/05	4	46.09	1	46.35	46.35	3	18,643	0.02%
2021/01/04	16	46.32	8	46.33	46.25	8	18,599	0.04%
2020/12/31	2	46.60	3	46.60	46.75	-1	18,506	-0.01%
2020/12/30	21	46.56	23	46.35	46.90	-2	18,315	-0.01%
2020/12/29	0	0.00	100	45.50	45.50	-100	17,978	-0.56%
2020/12/28	7	45.31	5	45.30	45.55	2	18,096	0.01%
2020/12/25	2	45.60	8.5	45.47	45.50	-6.5	18,122	-0.04%
2020/12/24	10	45.48	22	45.58	45.55	-12	18,141	-0.07%
2020/12/23	5	44.50	5	44.65	44.80	0	17,948	0.00%
2020/12/22	23	45.19	1	45.25	44.90	22	17,960	0.12%
2020/12/21	32	45.38	25	46.18	45.50	7	18,211	0.04%
2020/12/18	3	46.50	2	46.30	46.00	1	18,064	0.01%
2020/12/17	21	46.25	40	46.02	46.20	-19	17,979	-0.11%
2020/12/16	6	46.18	4	46.13	46.35	2	18,050	0.01%
2020/12/15	16	45.99	1	46.85	45.85	15	18,040	0.08%
2020/12/14	37	47.38	9	47.42	47.30	28	17,640	0.16%
2020/12/11	62	47.13	19.2	47.09	47.20	42.8	17,326	0.25%
2020/12/10	3	45.65	20	45.57	45.65	-17	16,697	-0.10%
2020/12/08	19	44.96	0	0.00	45.40	19	16,584	0.11%
2020/12/07	10	45.40	8.2	45.36	45.60	1.8	16,494	0.01%
2020/12/04	6.6	44.84	19	44.66	45.15	-12.4	16,320	-0.08%
2020/12/03	1	44.45	5	44.63	44.45	-4	16,105	-0.02%
2020/12/02	5	44.47	2	44.70	44.55	3	15,890	0.02%
2020/12/01	112	44.69	7	44.78	44.80	105	15,675	0.67%	大買/鉅額交易
2020/11/30	23.2	44.82	12.1	45.13	44.30	11.1	15,570	0.07%
2020/11/27	10	45.70	1	45.50	45.65	9	14,834	0.06%
2020/11/26	3.1	45.50	9	45.57	45.60	-5.9	14,746	-0.04%
2020/11/25	3	45.10	28	45.14	45.15	-25	14,672	-0.17%
2020/11/24	4	45.03	3	45.05	44.95	1	14,637	0.01%
2020/11/23	5	45.25	18	45.47	45.50	-13	14,581	-0.09%
2020/11/20	42	44.78	44	44.76	44.90	-2	14,590	-0.01%
2020/11/19	17.2	45.32	7	45.36	45.25	10.2	14,975	0.07%
2020/11/18	17	45.47	10	45.45	45.50	7	14,881	0.05%
2020/11/17	14	45.29	16	45.56	45.55	-2	14,877	-0.01%
2020/11/16	14	45.49	31	45.72	45.55	-17	14,813	-0.11%
2020/11/13	13	45.12	8	45.41	45.30	5	14,784	0.03%
2020/11/12	11.2	44.99	15	45.12	45.20	-3.8	14,647	-0.03%
2020/11/11	6	45.31	53	44.97	45.55	-47	14,376	-0.33%
2020/11/10	5	43.30	25	43.49	43.60	-20	13,554	-0.15%
2020/11/09	11	42.62	9	42.65	42.70	2	13,328	0.02%
2020/11/06	0	0.00	2	41.90	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	2	41.73	41.65	-2	13,504	-0.01%
2020/11/04	0	0.00	6	41.55	41.65	-6	13,527	-0.04%
2020/11/03	1	41.50	0	0.00	41.60	1	13,592	0.01%
2020/11/02	0	0.00	1	41.25	41.45	-1	13,664	-0.01%
2020/10/30	17	40.71	4	40.65	40.70	13	13,672	0.10%
2020/10/29	7	40.77	20	40.80	40.75	-13	13,549	-0.10%
2020/10/28	4	41.25	0	0.00	41.35	4	13,517	0.03%
2020/10/27	0.8	41.35	0	0.00	41.30	0.8	13,626	0.01%
2020/10/23	0	0.00	10	41.45	41.40	-10	13,717	-0.07%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/16	1	41.40	0	0.00	41.35	1	13,717	0.01%
2020/10/15	84	41.51	0	0.00	41.30	84	13,830	0.61%
2020/10/14	0	0.00	3	41.65	41.80	-3	13,725	-0.02%
2020/10/13	9	41.38	0	0.00	41.45	9	13,582	0.07%
2020/10/08	2	41.30	0	0.00	41.05	2	13,607	0.01%
2020/10/07	5	41.23	0	0.00	41.15	5	13,557	0.04%
2020/10/05	3	41.38	2	41.50	41.20	1	13,460	0.01%
2020/09/29	1	41.60	2	41.58	41.65	-1	13,566	-0.01%
2020/09/28	1.1	41.17	23	41.07	41.30	-21.9	13,654	-0.16%
2020/09/25	86	40.83	0	0.00	40.80	86	13,727	0.63%
2020/09/24	22	40.70	0	0.00	40.60	22	13,700	0.16%
2020/09/23	24	41.45	6	41.54	41.75	18	13,275	0.14%
2020/09/22	10	41.95	0	0.00	41.90	10	13,140	0.08%
2020/09/21	7	42.62	0	0.00	42.40	7	13,295	0.05%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/17	5	43.30	0	0.00	43.25	5	13,119	0.04%
2020/09/16	0	0.00	7	43.66	43.75	-7	13,096	-0.05%
2020/09/15	2	43.70	0	0.00	43.75	2	13,018	0.02%
2020/09/14	0	0.00	8	43.67	43.65	-8	13,087	-0.06%
2020/09/11	2	43.30	12	43.39	43.45	-10	13,010	-0.08%
2020/09/10	4	42.91	5	43.10	43.05	-1	12,965	-0.01%
2020/09/09	8	41.88	5	42.25	42.25	3	12,854	0.02%
2020/09/07	0	0.00	2	42.45	42.45	-2	12,905	-0.02%
2020/09/04	6	42.30	0	0.00	42.45	6	13,169	0.05%
2020/09/02	6	42.12	1	42.55	42.20	5	13,346	0.04%
2020/09/01	0.1	42.80	1	42.55	42.80	-0.9	13,346	-0.01%
2020/08/31	4	43.00	3	43.43	42.80	1	13,272	0.01%
2020/08/28	2	43.20	10	43.41	43.30	-8	13,213	-0.06%
2020/08/27	1	43.00	3	43.05	43.10	-2	13,266	-0.02%
2020/08/26	3	43.53	1	43.25	43.40	2	13,235	0.02%
2020/08/25	0	0.00	51	42.98	43.40	-51	13,156	-0.39%
2020/08/24	6	41.54	0	0.00	41.70	6	12,833	0.05%
2020/08/21	8	41.61	0	0.00	41.80	8	12,897	0.06%
2020/08/20	13	41.59	2	42.08	41.40	11	12,766	0.09%
2020/08/19	1	43.15	14	43.11	42.75	-13	12,709	-0.10%
2020/08/18	0	0.00	4	42.58	42.55	-4	12,493	-0.03%
2020/08/17	0	0.00	14	42.42	42.50	-14	12,560	-0.11%
2020/08/13	2	41.95	2	42.20	42.00	0	12,658	0.00%
2020/08/12	0	0.00	3	41.75	41.85	-3	12,773	-0.02%
2020/08/11	1	41.75	1	42.30	41.75	0	12,660	0.00%
2020/08/07	4.1	41.30	0	0.00	41.15	4.1	12,544	0.03%
2020/08/06	0	0.00	1	41.60	41.55	-1	12,531	-0.01%
2020/08/05	5.1	41.30	0	0.00	41.40	5.1	12,568	0.04%
2020/08/04	1	41.20	2	41.35	41.30	-1	12,604	-0.01%
2020/08/03	15	41.42	0	0.00	41.25	15	12,627	0.12%
2020/07/31	11	41.71	0	0.00	41.75	11	12,603	0.09%
2020/07/29	5	41.84	3	42.43	41.80	2	12,418	0.02%
2020/07/28	3	41.53	1	41.80	41.70	2	12,617	0.02%
2020/07/27	1	42.00	1.1	41.94	41.80	-0.1	12,746	0.00%
2020/07/24	10	42.21	100	42.00	42.00	-90	12,880	-0.70%
2020/07/23	104	42.75	0	0.00	42.70	104	12,799	0.81%	大買/鉅額交易
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/20	13	42.65	4	42.59	42.65	9	12,732	0.07%
2020/07/15	0	0.00	1	42.90	42.80	-1	13,046	-0.01%
2020/07/14	0	0.00	1	42.90	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	3	42.95	43.00	-3	13,365	-0.02%
2020/07/10	2	42.50	2	42.45	42.40	0	13,490	0.00%
2020/07/09	12	43.08	13	43.64	42.80	-1	13,702	-0.01%
2020/07/08	2	43.05	0	0.00	43.10	2	13,617	0.01%
2020/07/07	0	0.00	3	43.45	43.30	-3	13,722	-0.02%
2020/07/06	5	43.20	0	0.00	43.30	5	13,742	0.04%
2020/07/03	2.1	42.70	9	42.70	42.80	-6.9	13,867	-0.05%
2020/07/02	1	42.20	1	42.20	42.10	0	14,007	0.00%
2020/07/01	6	41.93	2	42.15	42.30	4	14,311	0.03%
2020/06/30	7	43.87	4	43.84	43.90	3	14,307	0.02%
2020/06/29	1	43.70	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/23	5	43.95	0	0.00	44.00	5	14,476	0.03%
2020/06/22	0	0.00	2	43.50	43.60	-2	14,552	-0.01%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	4	43.69	0	0.00	43.85	4	14,934	0.03%
2020/06/17	3	44.02	0	0.00	44.30	3	15,019	0.02%
2020/06/16	0	0.00	11	44.20	44.10	-11	15,493	-0.07%
2020/06/15	3	43.50	5	43.30	43.10	-2	16,095	-0.01%
2020/06/12	1	43.05	6	42.99	43.25	-5	16,407	-0.03%
2020/06/11	2	44.33	0	0.00	43.60	2	16,848	0.01%
2020/06/10	0	0.00	3	44.53	44.60	-3	17,044	-0.02%
2020/06/09	1	43.95	1	44.05	44.00	0	17,833	0.00%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/05	15	43.45	0	0.00	43.50	15	18,324	0.08%
2020/06/03	0	0.00	45	43.45	43.55	-45	18,973	-0.24%
2020/06/02	1	42.90	1	42.90	42.95	0	18,957	0.00%
2020/06/01	0	0.00	4	42.86	42.50	-4	18,967	-0.02%
2020/05/29	1	41.75	1	42.05	42.40	0	18,961	0.00%
2020/05/28	5	41.96	1	41.95	42.05	4	18,742	0.02%
2020/05/27	0	0.00	5	42.60	42.65	-5	18,852	-0.03%
2020/05/26	0	0.00	8	42.63	42.45	-8	18,940	-0.04%
2020/05/25	4	41.55	1	41.65	41.70	3	18,867	0.02%
2020/05/22	20	41.97	10	41.70	41.70	10	18,881	0.05%
2020/05/21	10	42.10	14	42.61	42.70	-4	18,910	-0.02%
2020/05/20	0	0.00	4	42.24	42.25	-4	18,801	-0.02%
2020/05/19	0	0.00	13	41.93	42.00	-13	18,690	-0.07%
2020/05/15	2	41.10	6	41.13	41.15	-4	18,430	-0.02%
2020/05/14	7	40.76	0	0.00	40.55	7	18,263	0.04%
2020/05/13	3	40.98	0	0.00	40.95	3	18,156	0.02%
2020/05/12	0	0.00	1	41.15	41.20	-1	18,167	-0.01%
2020/05/11	3	41.22	2	41.20	41.20	1	18,225	0.01%
2020/05/07	2	40.50	5	40.60	40.50	-3	18,279	-0.02%
2020/05/06	3	40.40	0	0.00	40.55	3	18,315	0.02%
2020/05/04	7	40.83	2	40.83	40.75	5	18,411	0.03%
2020/04/30	10	41.95	9	42.25	42.30	1	18,225	0.01%
2020/04/29	0	0.00	7.6	41.13	41.05	-7.6	18,188	-0.04%
2020/04/27	0	0.00	43	39.92	40.10	-43	18,723	-0.23%
2020/04/24	26	39.35	4	39.60	39.20	22	18,683	0.12%
2020/04/23	2	39.53	2	39.83	39.60	0	18,723	0.00%
2020/04/22	10	38.60	13	38.97	39.45	-3	18,721	-0.02%
2020/04/21	16	39.35	6	39.10	39.00	10	18,670	0.05%
2020/04/20	4	40.24	0	0.00	40.10	4	18,566	0.02%
2020/04/17	9	40.66	12	41.12	40.60	-3	18,610	-0.02%
2020/04/16	6	40.28	1	40.25	40.20	5	18,482	0.03%
2020/04/15	7	40.81	13	40.80	41.05	-6	18,295	-0.03%
2020/04/14	4.7	40.07	16	40.33	40.65	-11.3	18,190	-0.06%
2020/04/13	1	39.40	0	0.00	39.50	1	18,003	0.01%
2020/04/10	8	38.94	532	39.07	39.20	-524	17,881	-2.93%	大賣/鉅額交易
2020/04/09	2	38.10	1	38.20	38.20	1	17,767	0.01%
2020/04/08	552	37.92	10	37.82	37.95	542	17,642	3.07%	大買/鉅額交易
2020/04/07	9	37.19	14	37.54	37.25	-5	17,403	-0.03%
2020/04/06	14	36.96	20	38.10	37.30	-6	17,181	-0.03%
2020/04/01	2	37.43	3.8	37.36	37.40	-1.8	16,908	-0.01%
2020/03/31	2	37.75	0	0.00	37.55	2	16,767	0.01%
2020/03/30	23	37.32	2	37.83	37.90	21	16,494	0.13%
2020/03/27	41	38.18	11	38.36	38.30	30	16,359	0.18%
2020/03/26	3	37.08	2	37.35	37.30	1	16,114	0.01%
2020/03/25	3	37.02	22	37.19	37.10	-19	16,112	-0.12%
2020/03/24	21	36.53	0	0.00	36.25	21	15,922	0.13%
2020/03/23	0	0.00	1	36.20	36.00	-1	15,817	-0.01%
2020/03/20	4.4	35.99	5	36.65	37.50	-0.6	15,842	0.00%
2020/03/19	16	35.32	13	35.37	34.85	3	15,428	0.02%
2020/03/18	6	36.97	1	37.50	36.85	5	15,332	0.03%
2020/03/17	17	37.36	13	37.53	37.35	4	15,127	0.03%
2020/03/16	6	38.70	1	39.15	38.05	5	14,810	0.03%
2020/03/13	42	37.76	7	38.28	39.65	35	14,425	0.24%
2020/03/12	26	40.73	0	0.00	40.50	26	13,472	0.19%
2020/03/11	28	42.47	1	42.20	42.15	27	13,056	0.21%
2020/03/10	33	42.50	12	42.38	42.35	21	13,022	0.16%
2020/03/09	29	42.63	5	42.45	42.35	24	12,848	0.19%
2020/03/06	0	0.00	13	44.71	44.20	-13	12,372	-0.11%
2020/03/03	2	44.20	0	0.00	44.15	2	12,548	0.02%
2020/03/02	7	43.85	0	0.00	43.95	7	12,678	0.06%
2020/02/27	8	44.46	0	0.00	44.45	8	13,147	0.06%
2020/02/26	1	44.50	0	0.00	44.70	1	13,411	0.01%
2020/02/25	6	44.90	0	0.00	44.95	6	13,301	0.05%
2020/02/24	9	45.15	0	0.00	45.00	9	13,338	0.07%
2020/02/21	5	45.75	0	0.00	45.70	5	13,244	0.04%
2020/02/20	1	46.00	7	46.24	46.10	-6	13,321	-0.05%
2020/02/19	0	0.00	2	46.10	46.35	-2	13,295	-0.02%
2020/02/17	1	45.90	0	0.00	45.95	1	13,316	0.01%
2020/02/14	0	0.00	5.5	46.01	46.15	-5.5	13,329	-0.04%
2020/02/13	4	46.23	1	46.10	46.05	3	13,428	0.02%
2020/02/12	4.3	46.41	6.6	46.38	46.35	-2.3	13,455	-0.02%
2020/02/11	0	0.00	9	45.90	46.00	-9	13,347	-0.07%
2020/02/10	1.4	45.01	0	0.00	45.15	1.4	13,575	0.01%
2020/02/07	1	45.30	5	45.65	45.40	-4	14,026	-0.03%
2020/02/06	1	45.55	2	45.85	46.00	-1	14,017	-0.01%
2020/02/05	7	44.91	2	45.18	45.40	5	13,961	0.04%
2020/02/04	0	0.00	1	44.15	45.05	-1	13,912	-0.01%
2020/02/03	9.5	44.13	10	43.90	44.15	-0.5	13,979	0.00%
2020/01/31	3	45.05	0	0.00	45.05	3	13,806	0.02%
2020/01/30	17	45.46	7	44.91	45.00	10	13,719	0.07%
2020/01/20	0	0.00	3	47.05	47.10	-3	13,126	-0.02%
2020/01/15	0	0.00	10	46.95	46.80	-10	12,907	-0.08%
2020/01/14	1.1	46.95	1	46.95	47.00	0.1	12,838	0.00%
2020/01/13	0	0.00	2	46.80	46.80	-2	12,734	-0.02%
2020/01/10	0.8	46.20	6	46.44	46.40	-5.2	12,676	-0.04%
2020/01/09	0.2	46.00	5	45.90	46.00	-4.8	12,608	-0.04%
2020/01/08	7	45.88	0	0.00	45.80	7	12,623	0.06%
2020/01/06	1	46.30	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	31	46.70	46.75	-31	12,558	-0.25%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	2	46.53	0	0.00	46.40	2	12,504	0.02%
2019/12/30	1	46.65	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/26	10	46.45	1	46.45	46.50	9	12,435	0.07%
2019/12/23	2	46.45	0	0.00	46.65	2	12,613	0.02%
2019/12/20	2	46.55	0	0.00	46.75	2	12,650	0.02%
2019/12/18	2	46.78	5	46.68	46.75	-3	12,459	-0.02%
2019/12/17	1	46.55	0	0.00	46.50	1	12,454	0.01%
2019/12/13	0	0.00	30.4	46.84	47.15	-30.4	12,136	-0.25%
2019/12/12	2.6	46.00	10	46.10	46.05	-7.4	11,685	-0.06%
2019/12/11	1	45.90	6	45.88	45.95	-5	11,598	-0.04%
2019/12/10	2	45.48	8	45.46	45.55	-6	11,447	-0.05%
2019/12/09	0	0.00	1	45.25	45.45	-1	11,404	-0.01%
2019/12/06	0	0.00	1	45.45	45.45	-1	11,572	-0.01%
2019/12/05	0	0.00	6	45.42	45.50	-6	11,663	-0.05%
2019/12/04	1	44.90	0	0.00	44.80	1	11,452	0.01%
2019/12/02	2	44.60	3	44.80	44.80	-1	11,513	-0.01%
2019/11/29	12	44.98	0	0.00	44.80	12	11,431	0.10%
2019/11/28	6	45.40	4	45.51	45.40	2	11,208	0.02%
2019/11/27	11	45.73	22	45.80	45.85	-11	11,107	-0.10%
2019/11/26	12	46.17	12	46.25	46.00	0	10,945	0.00%
2019/11/25	0	0.00	9	45.95	46.10	-9	10,286	-0.09%
2019/11/22	0	0.00	1	45.00	45.30	-1	10,034	-0.01%
2019/11/21	8	45.00	4	45.04	45.05	4	10,041	0.04%
2019/11/20	0	0.00	2	45.15	45.45	-2	9,948	-0.02%
2019/11/19	2	45.25	0	0.00	45.55	2	9,880	0.02%
2019/11/18	5	45.30	0.1	45.60	45.60	4.9	9,831	0.05%
2019/11/15	0	0.00	1	45.15	45.30	-1	9,898	-0.01%
2019/11/14	1	45.30	0	0.00	45.10	1	9,986	0.01%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	1	45.50	1	45.85	45.55	0	10,259	0.00%
2019/11/08	1	45.55	0	0.00	45.60	1	10,236	0.01%
2019/11/07	13	45.93	3	46.07	45.50	10	10,148	0.10%
2019/11/06	14	45.58	2	45.33	45.85	12	9,873	0.12%
2019/11/05	8	44.98	3	45.15	44.95	5	9,380	0.05%
2019/11/04	4	44.70	10	44.87	44.95	-6	9,414	-0.06%
2019/11/01	11	44.47	8	44.59	44.55	3	9,445	0.03%
2019/10/31	8	44.83	0	0.00	44.55	8	9,553	0.08%
2019/10/28	1	45.30	1	45.40	45.30	0	9,503	0.00%
2019/10/25	0	0.00	2	45.48	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	3	45.35	45.55	-3	9,527	-0.03%
2019/10/23	5	45.16	3	45.20	45.20	2	9,479	0.02%
2019/10/22	1	45.20	14	45.40	45.50	-13	9,502	-0.14%
2019/10/21	1	45.35	4	45.25	45.40	-3	9,511	-0.03%
2019/10/18	1	45.15	4	45.36	45.25	-3	9,561	-0.03%
2019/10/17	9	45.16	6	45.10	45.30	3	9,504	0.03%
2019/10/16	1.5	45.17	2	45.15	45.25	-0.5	9,499	-0.01%
2019/10/14	0	0.00	14	44.55	44.80	-14	9,512	-0.15%
2019/10/09	7	43.99	2	44.65	43.90	5	9,473	0.05%
2019/10/08	7	44.40	18	44.50	44.30	-11	9,457	-0.12%
2019/10/07	3	43.95	0	0.00	44.00	3	9,406	0.03%
2019/10/04	11	43.94	1	44.00	44.00	10	9,453	0.11%
2019/10/03	10	44.13	0	0.00	44.10	10	9,476	0.11%
2019/10/02	0	0.00	1	44.70	44.75	-1	9,489	-0.01%
2019/10/01	0	0.00	1	44.85	45.00	-1	9,586	-0.01%
2019/09/25	16	44.54	5	44.46	44.40	11	10,268	0.11%
2019/09/24	2.5	44.78	9	44.96	45.00	-6.5	10,405	-0.06%
2019/09/23	6	44.83	0	0.00	44.85	6	10,504	0.06%
2019/09/20	2	44.95	1	45.15	45.15	1	10,806	0.01%
2019/09/19	2	45.35	4	45.21	45.20	-2	10,757	-0.02%
2019/09/18	2	45.35	13.1	45.48	45.60	-11.1	10,735	-0.10%
2019/09/17	5	45.07	7	45.24	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	7	45.32	45.30	-7	10,762	-0.07%
2019/09/12	5	45.01	1	45.05	45.00	4	10,726	0.04%
2019/09/11	0	0.00	1.5	44.95	44.95	-1.5	10,826	-0.01%
2019/09/10	52	45.00	8	44.99	44.90	44	10,813	0.41%
2019/09/09	0	0.00	3	44.50	44.55	-3	10,670	-0.03%
2019/09/06	1	44.00	0	0.00	44.00	1	10,567	0.01%
2019/08/30	0	0.00	30	43.25	43.65	-30	10,756	-0.28%
2019/08/29	4	43.15	1	43.50	43.15	3	10,797	0.03%
2019/08/28	0	0.00	2	43.50	43.70	-2	10,818	-0.02%
2019/08/27	0	0.00	1	43.40	43.50	-1	10,851	-0.01%
2019/08/26	0	0.00	1	43.05	43.00	-1	10,789	-0.01%
2019/08/23	0	0.00	5	43.10	43.10	-5	10,801	-0.05%
2019/08/21	0	0.00	15	42.85	42.90	-15	11,145	-0.13%
2019/08/20	1	42.90	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	4	43.44	43.35	-4	11,128	-0.04%
2019/08/16	3	43.20	42	42.48	43.15	-39	11,048	-0.35%
2019/08/14	2	42.45	7	42.43	42.05	-5	11,055	-0.05%
2019/08/13	16	42.42	5	42.45	42.30	11	11,116	0.10%
2019/08/12	0	0.00	0	42.20	41.90	0	11,259	0.00%
2019/08/08	12	41.86	0	0.00	41.90	12	11,569	0.10%
2019/08/07	10	41.67	0	0.00	41.65	10	11,618	0.09%
2019/08/06	9	41.49	0	0.00	41.70	9	11,901	0.08%
2019/08/05	13	42.00	4	42.10	42.00	9	11,942	0.08%
2019/08/02	9	42.47	3	42.45	42.35	6	11,942	0.05%
2019/08/01	3	42.85	0	0.00	42.90	3	12,024	0.02%
2019/07/31	10	43.15	2	43.35	43.20	8	12,042	0.07%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/25	0	0.00	1	43.75	43.90	-1	12,432	-0.01%
2019/07/24	27	43.56	0	0.00	43.45	27	12,543	0.22%
2019/07/23	3	43.65	0	0.00	43.55	3	12,576	0.02%
2019/07/19	1	43.75	0	43.75	43.50	1	12,593	0.01%
2019/07/18	2	43.43	0	0.00	43.45	2	12,590	0.02%
2019/07/17	3	43.65	0	0.00	43.50	3	12,580	0.02%
2019/07/16	2	43.93	0	0.00	44.00	2	12,466	0.02%
2019/07/15	2	43.90	1	43.95	43.85	1	12,428	0.01%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/10	13	44.38	0.1	44.30	44.30	12.9	13,018	0.10%
2019/07/09	14	43.96	0	0.00	44.05	14	13,055	0.11%
2019/07/05	1	44.20	0	44.45	44.30	1	13,178	0.01%
2019/07/04	5	44.43	4	44.58	44.35	1	13,236	0.01%
2019/07/03	3	46.00	3	46.03	46.10	0	13,177	0.00%
2019/07/01	5.5	45.98	2	46.20	46.25	3.5	12,781	0.03%
2019/06/28	2	45.80	3	45.95	45.85	-1	12,611	-0.01%
2019/06/27	6	45.80	17	45.63	45.80	-11	12,572	-0.09%
2019/06/26	0	0.00	6	45.28	45.40	-6	12,505	-0.05%
2019/06/24	17	44.55	2	44.80	44.90	15	12,607	0.12%
2019/06/20	0	0.00	5	44.70	44.65	-5	12,612	-0.04%
2019/06/19	1	44.55	50	44.65	44.80	-49	12,755	-0.38%
2019/06/18	1	44.35	0	0.00	44.50	1	12,656	0.01%
2019/06/17	2	44.25	12	44.14	44.10	-10	12,868	-0.08%
2019/06/14	0	0.00	16	43.40	43.55	-16	13,091	-0.12%
2019/06/13	13	43.75	0	0.00	43.65	13	13,170	0.10%
2019/06/11	18	44.25	1	44.45	44.45	17	13,372	0.13%
2019/06/10	0	0.00	22.2	43.91	44.15	-22.2	13,370	-0.17%
2019/06/06	0	0.00	5	42.95	43.15	-5	13,441	-0.04%
2019/06/05	13	43.32	0	0.00	43.10	13	13,478	0.10%
2019/06/03	6	42.93	1	43.25	43.65	5	13,451	0.04%
2019/05/31	7	43.15	25	43.23	43.25	-18	13,432	-0.13%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	56	42.44	0	0.00	42.45	56	13,576	0.41%
2019/05/27	0	0.00	1.2	42.27	42.30	-1.2	13,665	-0.01%
2019/05/24	11	42.05	10	42.34	42.00	1	13,806	0.01%
2019/05/23	3	42.35	0	0.00	42.50	3	13,755	0.02%
2019/05/22	19	42.48	0	0.00	42.50	19	13,835	0.14%
2019/05/21	3	42.63	1	42.90	43.05	2	13,864	0.01%
2019/05/20	2	41.95	0	0.00	41.90	2	13,733	0.01%
2019/05/17	1	41.90	1	42.00	41.90	0	13,636	0.00%
2019/05/16	25	42.60	0	0.00	42.00	25	13,498	0.19%
2019/05/15	15	43.25	0	0.00	43.25	15	13,362	0.11%
2019/05/14	16.2	43.19	11	43.01	43.15	5.2	13,373	0.04%
2019/05/13	22	43.94	6	44.00	43.80	16	13,270	0.12%
2019/05/10	2	44.80	0	0.00	44.60	2	13,345	0.01%
2019/05/09	17	44.86	0	0.00	44.60	17	13,436	0.13%
2019/05/08	2	45.15	0	0.00	45.05	2	13,438	0.01%
2019/05/07	1	45.60	1	45.60	45.40	0	13,491	0.00%
2019/05/06	1	45.50	0	0.00	45.60	1	13,686	0.01%
2019/05/03	20	46.18	2	46.15	46.15	18	13,628	0.13%
2019/05/02	10	46.40	3.8	46.15	46.40	6.2	13,506	0.05%
2019/04/29	2	45.50	0	0.00	45.70	2	13,422	0.01%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	4	45.15	0	0.00	45.20	4	13,629	0.03%
2019/04/23	0	0.00	2	45.20	45.35	-2	14,182	-0.01%
2019/04/22	2	45.30	0	0.00	45.25	2	14,494	0.01%
2019/04/19	1	45.30	0	0.00	45.20	1	14,744	0.01%
2019/04/18	4	44.85	4	44.93	45.00	0	14,768	0.00%
2019/04/16	1	45.25	0	0.00	45.30	1	14,477	0.01%
2019/04/08	2	45.43	0	0.00	45.35	2	14,074	0.01%
2019/04/02	10	45.90	3	46.00	46.00	7	13,773	0.05%
2019/04/01	2	45.85	0	0.00	45.60	2	13,728	0.01%
2019/03/29	3	45.00	3	45.77	46.00	0	13,562	0.00%
2019/03/28	2	45.10	2	44.70	45.10	0	13,404	0.00%
2019/03/27	10	45.02	1	45.00	44.95	9	13,331	0.07%
2019/03/26	3	45.53	17	45.44	45.50	-14	13,224	-0.11%
2019/03/25	4	45.65	0	0.00	45.55	4	13,349	0.03%
2019/03/22	1	46.30	1	46.40	46.40	0	13,166	0.00%
2019/03/21	0	0.00	9	46.86	46.90	-9	13,054	-0.07%
2019/03/20	5	46.85	7	47.08	47.15	-2	13,050	-0.02%
2019/03/19	6	46.93	7	46.66	46.95	-1	12,850	-0.01%
2019/03/18	1	45.60	3	45.88	46.00	-2	12,664	-0.02%
2019/03/14	20	45.45	1	45.40	45.25	19	12,452	0.15%
2019/03/13	1	45.25	6	45.13	45.25	-5	12,434	-0.04%
2019/03/12	3	45.12	0.2	45.10	45.00	2.8	12,423	0.02%
2019/03/11	34	44.59	0	0.00	44.50	34	12,436	0.27%
2019/03/08	10.7	44.78	0	0.00	44.70	10.7	12,490	0.09%
2019/03/07	1	45.00	0	0.00	45.10	1	12,623	0.01%
2019/03/06	1	45.10	0	0.00	45.15	1	12,732	0.01%
2019/03/05	3	45.07	1	45.05	45.10	2	12,846	0.02%
2019/03/04	11	44.72	5	45.15	45.15	6	12,921	0.05%
2019/02/27	1	45.25	1	45.35	45.50	0	12,758	0.00%
2019/02/26	1	45.45	5	45.35	45.45	-4	12,558	-0.03%
2019/02/25	2	45.18	0	0.00	45.30	2	12,239	0.02%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/21	9	45.08	11	45.00	45.10	-2	12,083	-0.02%
2019/02/20	1	44.95	3	44.95	45.05	-2	12,003	-0.02%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	1	44.65	1	44.65	44.75	0	11,801	0.00%
2019/02/15	0	0.00	1	44.60	44.40	-1	11,767	-0.01%
2019/02/14	15	44.78	1.8	44.66	44.50	13.2	11,660	0.11%
2019/02/13	2	44.50	0	0.00	44.60	2	11,458	0.02%
2019/02/12	6	44.27	0	0.00	44.30	6	11,447	0.05%
2019/02/11	1	44.40	4	44.40	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	1	44.75	7	44.64	44.75	-6	11,121	-0.05%
2019/01/28	3	44.43	5	44.40	44.60	-2	10,954	-0.02%
2019/01/25	3	44.05	1	44.05	44.00	2	10,827	0.02%
2019/01/24	4	44.08	0	0.00	44.05	4	10,643	0.04%
2019/01/23	5	44.30	0	0.00	44.30	5	10,634	0.05%
2019/01/22	2	44.20	0	0.00	44.25	2	10,710	0.02%
2019/01/21	3	44.45	0	0.00	44.30	3	10,736	0.03%
2019/01/18	0	0.00	1	44.05	44.15	-1	10,904	-0.01%
2019/01/17	5	43.96	0	0.00	44.05	5	11,002	0.05%
2019/01/16	16.1	44.10	2	44.15	44.00	14.1	10,922	0.13%
2019/01/15	17	44.64	0	0.00	44.60	17	10,614	0.16%
2019/01/14	10	44.99	0	0.00	45.00	10	10,342	0.10%
2019/01/11	11	46.53	0	0.00	45.95	11	10,140	0.11%
2019/01/09	4	46.90	9	47.16	47.05	-5	10,011	-0.05%
2019/01/08	2	45.90	0	0.00	45.70	2	9,975	0.02%
2019/01/04	10	45.08	4	45.23	45.30	6	10,445	0.06%
2019/01/03	6	45.79	0	0.00	45.80	6	10,903	0.06%
2019/01/02	4	46.78	1	46.20	46.10	3	11,063	0.03%
2018/12/28	2	46.70	0	0.00	47.05	2	11,114	0.02%
2018/12/25	1	46.20	1	46.50	46.50	0	11,742	0.00%
2018/12/24	1.1	46.64	2	46.60	46.85	-0.9	11,927	-0.01%
2018/12/20	1.1	47.06	0	0.00	47.05	1.1	12,555	0.01%
2018/12/18	10	47.08	0	0.00	47.05	10	12,666	0.08%
2018/12/17	2	47.70	0.5	47.80	47.75	1.5	12,959	0.01%
2018/12/14	0	0.00	20	47.55	47.45	-20	13,129	-0.15%
2018/12/13	12	47.78	6	47.96	48.05	6	13,081	0.05%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/11	39	47.29	0	0.00	47.25	39	13,061	0.30%
2018/12/10	11	47.51	1	47.50	47.50	10	12,977	0.08%
2018/12/07	2	47.95	1	47.95	48.00	1	12,947	0.01%
2018/12/06	1	48.00	1	48.05	48.00	0	12,897	0.00%
2018/12/05	3	48.33	0	0.00	48.35	3	12,874	0.02%
2018/12/04	10	48.73	0	0.00	48.75	10	12,872	0.08%
2018/12/03	6	49.08	1	49.25	49.15	5	12,840	0.04%
2018/11/29	33	48.61	0	0.00	48.60	33	12,537	0.26%
2018/11/28	13	48.86	0	0.00	48.85	13	12,400	0.10%
2018/11/27	2	49.23	0	0.00	49.10	2	12,281	0.02%
2018/11/21	2	49.90	0	0.00	50.70	2	12,268	0.02%
2018/11/19	0	0.00	2	51.20	51.50	-2	12,437	-0.02%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/06	0	0.00	25	49.57	49.80	-25	12,719	-0.20%
2018/11/05	0	0.00	1	48.50	49.20	-1	12,683	-0.01%
2018/11/01	1	48.40	0	0.00	48.30	1	12,704	0.01%
2018/10/31	3	48.05	10	48.05	48.45	-7	12,664	-0.06%
2018/10/30	3	47.50	1	47.60	47.50	2	12,580	0.02%
2018/10/29	2	46.88	3	46.92	46.90	-1	12,550	-0.01%
2018/10/26	26	47.10	1	47.65	47.10	25	12,485	0.20%
2018/10/25	6	48.50	1	48.20	48.00	5	12,226	0.04%
2018/10/24	6	49.07	0	0.00	49.15	6	12,250	0.05%
2018/10/23	8	49.55	0	0.00	49.55	8	12,184	0.07%
2018/10/19	1	50.00	0	0.00	50.20	1	12,270	0.01%
2018/10/18	5	49.90	20	49.85	49.60	-15	12,235	-0.12%
2018/10/17	0	0.00	4	49.85	49.75	-4	12,384	-0.03%
2018/10/16	0	0.00	2	49.80	49.70	-2	12,337	-0.02%
2018/10/15	4	49.83	1	49.85	49.95	3	12,269	0.02%
2018/10/12	25	49.97	2.3	50.03	50.10	22.7	12,013	0.19%
2018/10/11	5.1	49.85	3	49.87	49.65	2.1	11,865	0.02%
2018/10/09	2	51.60	2.2	51.82	51.50	-0.2	11,377	0.00%
2018/10/08	1	50.90	1	51.40	51.60	0	11,184	0.00%
2018/10/05	5	50.40	11	51.05	50.90	-6	11,086	-0.05%
2018/10/04	0	0.00	1	51.30	51.60	-1	10,810	-0.01%
2018/10/03	0	0.00	45	52.11	51.80	-45	10,746	-0.42%
2018/10/01	0	0.00	4	52.35	52.50	-4	10,512	-0.04%
2018/09/27	0	0.00	2	51.70	51.90	-2	10,330	-0.02%
2018/09/21	0	0.00	11	51.15	51.10	-11	10,288	-0.11%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/19	0	0.00	2	50.20	50.30	-2	9,754	-0.02%
2018/09/10	2	49.40	0	0.00	49.40	2	11,238	0.02%
2018/09/07	5	49.59	5	49.80	49.50	0	11,443	0.00%
2018/09/05	0	0.00	1	50.50	50.20	-1	11,510	-0.01%
2018/08/30	2	50.70	1	50.70	50.50	1	11,622	0.01%
2018/08/29	0	50.70	1	50.70	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/24	1	49.65	0	0.00	49.85	1	11,640	0.01%
2018/08/23	4	50.00	0	0.00	50.10	4	11,918	0.03%
2018/08/22	2	49.90	0	0.00	50.10	2	12,211	0.02%
2018/08/20	0	0.00	5	50.00	49.90	-5	12,047	-0.04%
2018/08/16	5	49.50	1	49.70	49.70	4	11,979	0.03%
2018/08/15	6	50.07	0	0.00	50.10	6	11,943	0.05%
2018/08/14	3	50.10	0	0.00	50.30	3	12,078	0.02%
2018/08/13	5	50.26	0	0.00	50.10	5	12,264	0.04%
2018/08/10	3	50.87	0	0.00	50.90	3	12,319	0.02%
2018/08/08	2	50.70	0	0.00	50.70	2	12,640	0.02%
2018/08/06	0	0.00	1	50.80	50.40	-1	12,831	-0.01%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	17	50.39	0	0.00	50.20	17	13,141	0.13%
2018/08/01	0	0.00	3	50.90	51.00	-3	13,112	-0.02%
2018/07/31	0	0.00	6	50.83	50.70	-6	13,175	-0.05%
2018/07/27	20	50.25	0	0.00	50.20	20	13,116	0.15%
2018/07/26	6	50.07	0	0.00	50.30	6	13,168	0.05%
2018/07/25	1	50.10	0	0.00	50.20	1	13,156	0.01%
2018/07/20	10	50.70	0	0.00	51.00	10	13,127	0.08%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/17	2	50.80	0	0.00	50.80	2	13,139	0.02%
2018/07/16	1	51.00	0	0.00	50.70	1	13,165	0.01%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/12	0	0.00	8	50.56	50.70	-8	13,283	-0.06%
2018/07/11	5	50.00	0	0.00	50.30	5	13,360	0.04%
2018/07/05	0	0.00	1.3	49.57	49.80	-1.3	13,409	-0.01%
2018/07/03	6	50.02	20	50.20	50.00	-14	13,638	-0.10%
2018/07/02	10	51.00	0	0.00	50.30	10	13,535	0.07%
2018/06/29	5	50.50	0	0.00	51.10	5	13,434	0.04%
2018/06/27	1	50.60	5	50.50	50.50	-4	13,279	-0.03%
2018/06/26	0	0.00	2	51.30	50.90	-2	13,056	-0.02%
2018/06/25	28	53.25	0	0.00	53.20	28	12,832	0.22%
2018/06/22	1	53.70	1	53.70	53.70	0	12,586	0.00%
2018/06/21	1.1	54.07	6	54.00	53.90	-4.9	12,476	-0.04%
2018/06/20	1	53.40	58	53.53	53.70	-57	12,714	-0.45%
2018/06/19	1	52.90	10	53.60	53.00	-9	12,672	-0.07%
2018/06/15	0	0.00	1	53.69	53.70	-1	12,431	-0.01%
2018/06/14	3	53.13	5	53.10	52.90	-2	12,213	-0.02%
2018/06/12	1	53.80	0	0.00	53.50	1	12,349	0.01%
2018/06/11	1	53.60	0	0.00	53.70	1	12,305	0.01%
2018/06/08	2	53.85	1	53.60	53.80	1	12,317	0.01%
2018/06/07	1	53.50	8	53.53	54.00	-7	12,354	-0.06%
2018/06/06	3	53.07	2.1	53.20	53.30	0.9	12,473	0.01%
2018/06/05	2	52.90	2	52.90	53.00	0	12,369	0.00%
2018/06/04	0	0.00	4	52.63	52.80	-4	12,333	-0.03%
2018/05/31	2	51.60	7	52.10	52.10	-5	12,376	-0.04%
2018/05/30	24	51.63	0	0.00	51.20	24	12,242	0.20%
2018/05/29	1	52.90	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	1	53.50	53.30	-1	12,441	-0.01%
2018/05/25	5	53.30	30	53.40	53.10	-25	12,581	-0.20%
2018/05/24	0	0.00	1	53.20	53.50	-1	12,646	-0.01%
2018/05/23	1	52.90	9	53.50	53.30	-8	12,693	-0.06%
2018/05/22	0	0.00	7	53.59	53.70	-7	12,665	-0.06%
2018/05/21	1	53.30	8	53.09	53.20	-7	12,638	-0.06%
2018/05/18	1	52.70	2	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	13	52.51	52.50	-13	12,527	-0.10%
2018/05/16	0	0.00	16	51.97	52.20	-16	12,388	-0.13%
2018/05/15	5	51.50	1	51.80	51.20	4	12,430	0.03%
2018/05/14	0	0.00	5	51.90	51.80	-5	12,756	-0.04%
2018/05/11	2	51.45	1	51.70	51.80	1	12,840	0.01%
2018/05/10	0	0.00	1	50.90	51.00	-1	12,734	-0.01%
2018/05/08	5	50.36	0	0.00	50.70	5	12,895	0.04%
2018/05/07	10	50.30	0	0.00	50.30	10	12,889	0.08%
2018/05/04	2	50.15	0	0.00	50.10	2	12,970	0.02%
2018/05/03	1	50.80	0	0.00	50.40	1	12,844	0.01%
2018/04/30	1	50.80	1	51.00	51.00	0	13,175	0.00%
2018/04/26	6	50.32	1	50.40	50.50	5	13,220	0.04%
2018/04/25	1	49.95	0	0.00	50.30	1	13,266	0.01%
2018/04/23	10	50.30	0	0.00	50.20	10	13,527	0.07%
2018/04/20	0	0.00	1	50.40	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	3	49.95	0	0.00	49.95	3	14,128	0.02%
2018/04/16	0	0.00	1	50.70	50.60	-1	14,244	-0.01%
2018/04/12	2	51.10	0	0.00	51.00	2	14,474	0.01%
2018/04/11	1	51.30	5	51.30	51.00	-4	14,669	-0.03%
2018/04/10	0	0.00	3	50.90	51.00	-3	14,659	-0.02%
2018/04/09	5	50.00	0	0.00	50.30	5	14,670	0.03%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/03/31	1	50.30	0	0.00	50.20	1	14,579	0.01%
2018/03/30	6	50.27	0	0.00	50.10	6	14,685	0.04%
2018/03/27	5	50.50	0	0.00	50.70	5	14,619	0.03%
2018/03/26	3	50.27	0	0.00	50.40	3	14,557	0.02%
2018/03/23	17	50.38	0	0.00	50.30	17	14,657	0.12%
2018/03/22	30	51.57	0	0.00	51.80	30	14,418	0.21%
2018/03/21	1	51.70	0	0.00	51.50	1	14,331	0.01%
2018/03/16	0	0.00	1	51.40	51.70	-1	14,383	-0.01%
2018/03/14	0	0.00	10	51.70	51.60	-10	14,138	-0.07%
2018/03/12	0	0.00	22	51.69	51.80	-22	14,194	-0.15%
2018/03/08	7	50.50	0	0.00	50.40	7	14,429	0.05%
2018/03/07	6	50.60	0	0.00	50.30	6	14,758	0.04%
2018/03/06	5	50.40	5	50.70	50.30	0	15,322	0.00%
2018/03/05	8	50.09	0	0.00	50.10	8	15,600	0.05%
2018/03/02	20	51.10	0.2	52.00	50.80	19.9	15,494	0.13%
2018/03/01	5	51.70	0	0.00	52.20	5	15,358	0.03%
2018/02/27	0	0.00	2	52.40	52.20	-2	15,405	-0.01%
2018/02/26	3	52.30	1	52.60	52.20	2	15,360	0.01%
2018/02/23	0	0.00	4	52.20	52.30	-4	15,567	-0.03%
2018/02/22	2	51.00	0	0.00	51.80	2	16,252	0.01%
2018/02/21	0	0.00	1	51.70	51.90	-1	16,922	-0.01%
2018/02/12	0	0.00	17	50.91	51.00	-17	16,782	-0.10%
2018/02/09	40	50.24	13	50.25	50.20	27	16,786	0.16%
2018/02/08	1	50.70	13	50.70	50.60	-12	16,607	-0.07%
2018/02/07	22	50.23	1	50.30	50.20	21	16,574	0.13%
2018/02/06	21	49.78	7	50.30	49.20	14	16,301	0.09%
2018/02/05	19	52.11	0	0.00	52.10	19	15,858	0.12%
2018/02/01	0	0.00	3	54.30	54.00	-3	15,579	-0.02%
2018/01/31	0	0.00	6	53.97	54.20	-6	15,496	-0.04%
2018/01/30	3	53.30	0	0.00	53.10	3	15,396	0.02%
2018/01/29	0	0.00	3	53.80	54.00	-3	15,380	-0.02%
2018/01/26	0	0.00	15	53.10	53.20	-15	15,407	-0.10%
2018/01/25	0	0.00	5	53.20	53.40	-5	15,563	-0.03%
2018/01/24	20	52.90	40	52.85	52.80	-20	15,373	-0.13%
2018/01/23	1	53.50	0	0.00	54.00	1	15,235	0.01%
2018/01/19	7	53.53	0	0.00	53.90	7	15,384	0.05%
2018/01/17	5	54.20	0	0.00	54.20	5	15,074	0.03%
2018/01/16	0	0.00	10	54.63	54.80	-10	14,907	-0.07%
2018/01/15	5	54.30	6	53.65	54.10	-1	14,546	-0.01%
2018/01/12	1	53.20	46	53.11	53.20	-45	14,299	-0.31%
2018/01/11	2	52.80	6	52.88	53.00	-4	14,227	-0.03%
2018/01/10	1	52.90	5	52.96	53.00	-4	14,236	-0.03%
2018/01/09	0	0.00	5	52.30	52.50	-5	14,055	-0.04%
2018/01/08	1	52.30	5	52.32	52.50	-4	13,984	-0.03%
2018/01/05	3	52.20	12	52.10	52.20	-9	13,900	-0.06%
2018/01/03	3	51.70	13	51.45	51.50	-10	13,865	-0.07%