富邦金 (2881)-永豐金-員林券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－永豐金-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/07	0.5	69.80	6.1	69.90	69.90	-5.6	14,815	-0.04%
2024/05/06	0	0.00	92.5	69.61	70.00	-92.5	14,722	-0.63%
2024/05/03	2	69.10	0.1	69.20	69.00	1.9	14,643	0.01%
2024/05/02	10	69.40	0.3	69.10	69.00	9.7	14,623	0.07%
2024/04/30	0	0.00	1	69.80	69.10	-1	14,584	-0.01%
2024/04/29	0	0.00	9	68.93	69.40	-9	14,502	-0.06%
2024/04/26	1.1	67.76	15	67.93	67.60	-13.9	14,280	-0.10%
2024/04/25	1	66.40	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0.1	66.80	0.1	66.80	66.80	0	14,297	0.00%
2024/04/23	0.1	66.50	0	0.00	66.30	0.1	14,674	0.00%
2024/04/22	0	0.00	3	66.00	66.20	-3	14,818	-0.02%
2024/04/19	28.1	65.08	1	64.60	65.00	27.1	14,682	0.18%
2024/04/18	8	66.15	0	0.00	66.30	8	14,312	0.06%
2024/04/17	5	65.80	0	0.00	66.00	5	14,158	0.04%
2024/04/16	47.2	66.12	1.4	66.16	65.70	45.8	14,009	0.33%
2024/04/15	3	67.40	0	0.00	67.40	3	13,715	0.02%
2024/04/12	50	67.88	0	0.00	67.80	50	13,827	0.36%
2024/04/11	8	68.34	2	68.40	68.40	6	13,737	0.04%
2024/04/10	2	69.45	0.1	69.50	69.20	1.9	13,540	0.01%
2024/04/09	1	69.90	6	69.80	70.00	-5	13,590	-0.04%
2024/04/03	5	68.66	0	69.00	68.60	5	13,479	0.04%
2024/04/02	2	69.20	1	69.40	69.50	1	13,362	0.01%
2024/03/29	0	0.00	0.6	69.60	69.70	-0.6	13,366	0.00%
2024/03/28	6.1	69.25	0	0.00	69.30	6.1	13,306	0.05%
2024/03/27	3	69.30	0	0.00	69.80	3	13,244	0.02%
2024/03/26	0	0.00	1	69.49	69.60	-1	13,283	-0.01%
2024/03/25	11	69.18	0	69.20	69.00	11	13,373	0.08%
2024/03/22	0.1	69.50	1	69.62	69.60	-0.9	13,255	-0.01%
2024/03/21	0	0.00	6	70.65	70.70	-6	13,122	-0.05%
2024/03/20	3	69.73	1	70.30	69.60	2	13,290	0.02%
2024/03/19	0	69.50	1	69.80	69.80	-1	13,945	-0.01%
2024/03/18	0	69.50	0.1	69.40	69.50	-0.1	13,834	0.00%
2024/03/15	2	69.45	0.1	69.38	69.60	1.9	13,747	0.01%
2024/03/14	0	0.00	11.1	70.33	70.70	-11.1	13,274	-0.08%
2024/03/13	0	69.30	0.1	69.60	69.90	0	13,016	0.00%
2024/03/12	1.8	69.40	30	69.68	69.70	-28.2	13,025	-0.22%
2024/03/11	0	69.30	2	69.70	69.20	-2	12,911	-0.02%
2024/03/08	0	0.00	9.1	68.99	69.20	-9.1	12,838	-0.07%
2024/03/07	14	67.48	9	68.08	68.10	5	12,575	0.04%
2024/03/06	2	67.60	0.3	67.40	67.30	1.7	12,463	0.01%
2024/03/05	0	0.00	1	67.40	67.30	-1	12,754	-0.01%
2024/03/04	0	67.30	0	0.00	67.40	0	12,816	0.00%
2024/03/01	25	67.59	61	67.43	67.40	-36	12,878	-0.28%
2024/02/29	59	67.57	35.9	67.65	68.00	23.1	12,846	0.18%
2024/02/27	3	67.20	3	66.80	66.90	0	12,588	0.00%
2024/02/26	0	0.00	4.5	66.84	66.90	-4.5	12,529	-0.04%
2024/02/23	1	66.80	0	0.00	66.60	1	12,538	0.01%
2024/02/22	0	0.00	20.1	66.33	66.50	-20.1	12,925	-0.16%
2024/02/21	0	0.00	2.2	66.37	66.30	-2.2	13,007	-0.02%
2024/02/20	7	66.49	26.3	66.28	66.50	-19.3	13,092	-0.15%
2024/02/19	3.2	66.00	4.3	65.97	66.10	-1.1	13,089	-0.01%
2024/02/16	11	65.30	16.4	65.35	65.90	-5.4	13,316	-0.04%
2024/02/15	0	0.00	3	65.23	65.30	-3	13,218	-0.02%
2024/02/05	2	64.60	6.1	64.85	64.70	-4	12,987	-0.03%
2024/02/02	0	64.60	6	64.90	64.90	-6	12,851	-0.05%
2024/02/01	0	0.00	8	64.71	64.80	-8	12,788	-0.06%
2024/01/30	0	0.00	1	64.80	64.30	-1	12,664	-0.01%
2024/01/29	0	0.00	3	64.63	64.80	-3	12,620	-0.02%
2024/01/26	0	0.00	0	64.70	64.80	0	12,633	0.00%
2024/01/25	0	0.00	2	64.50	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	6	64.33	64.40	-6	12,680	-0.05%
2024/01/23	0	0.00	3.1	63.66	63.90	-3.1	12,652	-0.02%
2024/01/22	5	63.50	0	0.00	63.20	5	12,692	0.04%
2024/01/19	1	62.30	0	0.00	63.00	1	12,624	0.01%
2024/01/18	6	62.30	0	0.00	62.30	6	12,575	0.05%
2024/01/17	17	62.39	1.1	62.60	62.30	16	12,378	0.13%
2024/01/16	4	63.35	0	0.00	63.20	4	12,011	0.03%
2024/01/15	1	64.20	4	64.27	64.10	-3	11,979	-0.03%
2024/01/12	0.2	64.00	4	64.10	64.10	-3.8	12,266	-0.03%
2024/01/11	0.1	64.00	0	0.00	63.90	0.1	12,340	0.00%
2024/01/10	0	0.00	21	64.10	64.00	-21	12,641	-0.17%
2024/01/09	0	64.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	0	0.00	3	64.30	64.10	-3	12,707	-0.02%
2024/01/05	17	63.24	1	63.20	63.20	16	12,586	0.13%
2024/01/04	5	63.40	0	0.00	63.50	5	12,612	0.04%
2024/01/03	6.1	63.70	70	63.49	63.70	-63.9	12,742	-0.50%
2024/01/02	0	0.00	0	64.40	64.60	0	12,604	0.00%
2023/12/29	1	64.70	2	64.60	64.80	-1	12,693	-0.01%
2023/12/27	0	0.00	1	64.50	64.60	-1	12,812	-0.01%
2023/12/26	0	64.00	5	64.30	64.30	-5	12,796	-0.04%
2023/12/25	3	63.63	0	0.00	63.70	3	12,845	0.02%
2023/12/22	10	63.50	1	63.50	63.50	9	12,920	0.07%
2023/12/21	11.4	63.22	1.1	63.41	63.40	10.3	13,057	0.08%
2023/12/20	22	63.70	13	63.70	63.60	9	13,042	0.07%
2023/12/19	11.1	63.71	1	63.90	63.90	10.1	13,026	0.08%
2023/12/18	0	64.30	5.1	64.32	64.50	-5.1	13,092	-0.04%
2023/12/15	0	64.88	14.9	65.04	65.10	-14.9	13,080	-0.11%
2023/12/14	0.4	64.80	40.2	64.47	65.20	-39.8	12,662	-0.31%
2023/12/13	4.1	62.70	1	62.90	62.90	3.1	11,823	0.03%
2023/12/11	3.2	62.91	0	0.00	62.90	3.2	11,981	0.03%
2023/12/08	4.3	62.89	1	63.00	63.20	3.3	11,956	0.03%
2023/12/07	28.5	62.69	0	0.00	63.20	28.5	11,888	0.24%
2023/12/06	2	63.70	3	63.87	63.80	-1	11,678	-0.01%
2023/12/05	5	63.70	0	63.90	64.10	5	11,639	0.04%
2023/12/04	2.1	64.29	1	64.30	64.40	1.1	11,562	0.01%
2023/12/01	4	63.70	0	0.00	63.80	4	11,614	0.03%
2023/11/30	0	0.00	1	64.39	64.40	-1	11,635	-0.01%
2023/11/29	0	0.00	0.3	63.70	63.70	-0.3	11,359	0.00%
2023/11/28	0	0.00	6	63.97	63.90	-6	11,377	-0.05%
2023/11/27	7.1	63.64	0	63.50	63.50	7.1	11,505	0.06%
2023/11/24	0.6	63.90	0	64.00	63.90	0.6	11,496	0.01%
2023/11/22	1	64.40	0.3	64.40	64.60	0.7	11,573	0.01%
2023/11/21	12	64.59	167.2	64.83	64.90	-155.2	11,556	-1.34%	大賣/鉅額交易
2023/11/20	1	63.30	0	0.00	63.50	1	11,121	0.01%
2023/11/17	2	63.00	7.1	63.21	63.20	-5.1	11,019	-0.05%
2023/11/16	2	62.90	11.5	62.91	62.90	-9.5	10,907	-0.09%
2023/11/15	7	62.49	17.3	62.50	62.70	-10.3	10,849	-0.10%
2023/11/14	0	61.70	0	0.00	61.70	0	10,586	0.00%
2023/11/10	0	0.00	5	61.40	61.50	-5	10,782	-0.05%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0	0.00	2	61.45	61.70	-2	11,345	-0.02%
2023/11/03	5	61.00	22.1	60.95	61.30	-17.1	11,525	-0.15%
2023/11/02	0	0.00	1.4	60.89	60.90	-1.4	11,606	-0.01%
2023/10/30	1.4	59.81	0	0.00	59.80	1.4	11,953	0.01%
2023/10/27	0.1	60.00	2	60.00	60.30	-1.9	12,134	-0.02%
2023/10/24	0	59.80	0	0.00	59.90	0	12,831	0.00%
2023/10/23	21.6	59.81	1	60.20	59.90	20.5	12,972	0.16%
2023/10/20	4.5	59.83	0	0.00	60.70	4.5	12,837	0.04%
2023/10/18	0	0.00	1.9	61.30	61.40	-1.9	12,692	-0.01%
2023/10/17	0	61.20	6.3	61.10	61.30	-6.3	12,598	-0.05%
2023/10/16	0.2	61.00	1.2	61.00	61.00	-1	13,008	-0.01%
2023/10/13	8.4	60.94	0	61.10	60.90	8.4	13,435	0.06%
2023/10/12	1	61.30	0	0.00	61.70	1	13,830	0.01%
2023/10/11	0	0.00	3	61.33	61.60	-3	13,883	-0.02%
2023/10/06	1	60.50	2	60.60	60.70	-1	13,848	-0.01%
2023/10/05	0.3	60.00	0	0.00	60.50	0.3	14,091	0.00%
2023/10/04	24.3	59.80	1	60.00	59.70	23.3	14,204	0.16%
2023/10/03	22.1	60.40	0	0.00	60.50	22.1	14,058	0.16%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	5	61.16	2	61.00	60.70	3	14,444	0.02%
2023/09/27	3.1	60.27	0	0.00	60.60	3.1	14,373	0.02%
2023/09/26	8.2	60.57	1	60.50	60.60	7.2	14,355	0.05%
2023/09/25	0	0.00	15	61.27	61.30	-15	14,201	-0.11%
2023/09/22	17.1	61.14	1	61.20	61.00	16.1	14,276	0.11%
2023/09/21	1.1	61.40	0	0.00	61.40	1.1	14,252	0.01%
2023/09/20	3.6	62.02	0	0.00	62.10	3.6	14,145	0.03%
2023/09/19	0.2	62.80	0	0.00	62.60	0.2	14,108	0.00%
2023/09/18	0	0.00	0.1	62.60	62.80	-0.1	14,238	0.00%
2023/09/14	0	0.00	2.1	62.80	62.90	-2.1	14,131	-0.01%
2023/09/13	0	0.00	0.1	62.40	62.40	-0.1	14,265	0.00%
2023/09/12	7	62.01	2	62.10	62.10	5	14,457	0.03%
2023/09/11	1	61.60	16.3	61.74	61.90	-15.3	14,442	-0.11%
2023/09/08	0	0.00	1	61.50	61.80	-1	14,636	-0.01%
2023/09/07	5	61.36	5	61.40	61.20	0	14,888	0.00%
2023/09/06	28.1	61.60	0	0.00	61.40	28.1	14,932	0.19%
2023/09/05	27	61.94	0	0.00	61.80	27	14,867	0.18%
2023/09/04	7.1	62.39	0	0.00	62.20	7.1	15,154	0.05%
2023/09/01	0	0.00	1	64.80	64.80	-1	15,252	-0.01%
2023/08/31	0.1	64.20	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	0.5	64.40	10	64.40	64.50	-9.5	15,332	-0.06%
2023/08/29	10	64.40	0.8	64.10	64.40	9.2	15,360	0.06%
2023/08/24	0	0.00	0.1	63.30	63.30	-0.1	15,792	0.00%
2023/08/21	20	62.50	0	0.00	63.10	20	16,090	0.12%
2023/08/18	7	62.49	0	0.00	62.40	7	16,100	0.04%
2023/08/17	31	62.02	0	0.00	62.50	31	16,188	0.19%
2023/08/16	2	62.46	0	0.00	62.50	2	16,093	0.01%
2023/08/15	20.5	63.31	0.2	64.00	63.50	20.3	16,282	0.12%
2023/08/14	12	63.83	1	63.90	63.90	11	16,421	0.07%
2023/08/11	0	65.60	0	0.00	65.40	0	16,400	0.00%
2023/08/10	0.5	65.49	11	65.20	65.40	-10.5	16,416	-0.06%
2023/08/09	2.1	65.00	0	0.00	65.30	2.1	16,407	0.01%
2023/08/07	0	0.00	0.3	65.50	65.50	-0.3	16,382	0.00%
2023/08/04	25	64.62	5	64.60	64.80	20	16,316	0.12%
2023/08/02	16.1	65.55	2	65.50	65.10	14.1	16,297	0.09%
2023/08/01	1	66.40	110	66.34	66.50	-109	15,960	-0.68%	大賣/鉅額交易
2023/07/31	9	65.99	26	65.63	65.50	-17	15,665	-0.11%
2023/07/28	1	65.30	2	65.30	65.40	-1	15,362	-0.01%
2023/07/27	2.1	65.58	16	65.21	65.50	-13.9	15,296	-0.09%
2023/07/26	23.2	63.91	5	64.18	64.50	18.2	15,046	0.12%
2023/07/25	2.2	62.82	1	63.10	62.90	1.2	15,020	0.01%
2023/07/24	11	62.71	0	0.00	62.60	11	15,005	0.07%
2023/07/21	0	63.20	5	63.00	63.00	-5	15,021	-0.03%
2023/07/20	0.1	63.50	0.1	63.70	63.50	0	14,889	0.00%
2023/07/19	8	65.42	1	65.00	64.80	7	14,630	0.05%
2023/07/18	7	65.06	0.1	65.70	65.60	6.9	14,191	0.05%
2023/07/17	5	64.66	11.2	64.40	65.00	-6.2	13,720	-0.05%
2023/07/14	0	0.00	22.3	62.29	62.50	-22.3	13,211	-0.17%
2023/07/13	1	61.80	0.1	61.70	61.70	1	13,027	0.01%
2023/07/12	0	0.00	0.1	61.70	62.00	-0.1	12,912	0.00%
2023/07/11	0	61.20	0	0.00	61.40	0	12,824	0.00%
2023/07/10	1	60.40	1	60.50	60.20	0	12,675	0.00%
2023/07/07	5	59.86	0	0.00	60.00	5	12,651	0.04%
2023/07/06	4.1	60.28	0	0.00	60.30	4.1	12,548	0.03%
2023/07/05	0	0.00	1	61.00	61.00	-1	12,260	-0.01%
2023/07/04	1	61.00	6	60.90	60.90	-5	12,220	-0.04%
2023/07/03	0	61.20	0	0.00	61.30	0	12,203	0.00%
2023/06/30	1	60.80	2	61.10	60.80	-1	12,278	-0.01%
2023/06/29	8	61.50	0	0.00	61.30	8	12,180	0.07%
2023/06/28	0	0.00	2	61.25	61.40	-2	12,081	-0.02%
2023/06/27	3	60.63	0.2	60.80	60.60	2.9	12,038	0.02%
2023/06/26	4	60.88	1	60.80	60.80	3	11,997	0.03%
2023/06/21	0	0.00	4	61.50	61.40	-4	11,924	-0.03%
2023/06/20	0	0.00	0.2	61.20	61.10	-0.2	11,955	0.00%
2023/06/19	1	61.00	4.2	61.10	61.30	-3.2	12,081	-0.03%
2023/06/16	1	61.30	0	0.00	61.10	1	12,007	0.01%
2023/06/14	0	0.00	1	61.90	61.80	-1	12,219	-0.01%
2023/06/13	20	61.40	20.1	61.10	61.10	-0.1	12,343	0.00%
2023/06/12	0	61.30	0	0.00	61.20	0	12,213	0.00%
2023/06/09	3	61.13	0	0.00	61.20	3	12,360	0.02%
2023/06/08	2.8	61.00	0	0.00	60.80	2.8	12,494	0.02%
2023/06/07	6.5	62.05	0	0.00	61.80	6.5	12,352	0.05%
2023/06/05	1	61.70	1.5	62.17	61.70	-0.5	12,299	0.00%
2023/06/01	1.5	60.20	0	0.00	60.40	1.5	12,041	0.01%
2023/05/31	0	0.00	1	60.80	60.80	-1	11,927	-0.01%
2023/05/30	2	61.10	0	0.00	60.80	2	11,582	0.02%
2023/05/29	1.1	61.01	0	0.00	61.10	1.1	11,633	0.01%
2023/05/26	0	0.00	0.1	60.60	60.50	-0.1	11,608	0.00%
2023/05/25	1	60.40	0	0.00	60.40	1	11,589	0.01%
2023/05/24	3	60.80	0	0.00	61.40	3	11,565	0.03%
2023/05/23	3	61.40	0	0.00	61.40	3	11,496	0.03%
2023/05/22	5	61.66	0	0.00	61.70	5	11,417	0.04%
2023/05/19	1.1	61.49	0	0.00	61.60	1.1	11,470	0.01%
2023/05/18	0	0.00	3	60.57	61.10	-3	11,160	-0.03%
2023/05/17	5	59.70	6.1	60.17	60.20	-1.1	10,900	-0.01%
2023/05/16	5	59.80	2	59.70	59.80	3	10,761	0.03%
2023/05/15	5	59.40	3	59.40	59.40	2	10,721	0.02%
2023/05/12	4.1	59.00	0	0.00	59.00	4.1	10,668	0.04%
2023/05/11	8	59.53	1.9	59.65	59.50	6.1	10,614	0.06%
2023/05/09	0	0.00	6.3	59.30	59.50	-6.3	10,632	-0.06%
2023/05/08	2	59.40	0	0.00	59.40	2	10,733	0.02%
2023/05/05	0.2	59.10	0	0.00	59.10	0.2	10,707	0.00%
2023/05/02	0	0.00	1	58.70	58.80	-1	11,425	-0.01%
2023/04/28	2	59.05	1	59.20	59.00	1	11,833	0.01%
2023/04/27	0.3	57.77	0	0.00	57.70	0.3	11,860	0.00%
2023/04/26	0.1	57.40	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	1	58.10	0	0.00	57.50	1	11,854	0.01%
2023/04/21	1	58.40	0	0.00	57.90	1	12,012	0.01%
2023/04/19	0.7	58.70	1	58.80	58.20	-0.3	12,308	0.00%
2023/04/17	0.3	58.47	0	0.00	58.50	0.3	12,462	0.00%
2023/04/14	0	0.00	1	58.20	58.60	-1	12,465	-0.01%
2023/04/13	6.1	57.50	12	57.42	57.40	-5.9	12,353	-0.05%
2023/04/12	0	0.00	15	57.03	57.30	-15	12,300	-0.12%
2023/04/11	0.1	56.90	0	0.00	57.10	0.1	12,297	0.00%
2023/04/07	0	0.00	0	56.90	56.90	0	12,277	0.00%
2023/04/06	0	0.00	3	56.80	56.80	-3	12,256	-0.02%
2023/03/31	0	0.00	0.3	57.00	56.50	-0.3	12,223	0.00%
2023/03/29	1	56.70	6	56.72	56.90	-5	12,306	-0.04%
2023/03/28	0	0.00	6	56.42	56.50	-6	12,543	-0.05%
2023/03/27	1	56.10	0	56.30	56.30	1	12,707	0.01%
2023/03/23	0	0.00	5	56.50	56.50	-5	13,077	-0.04%
2023/03/22	2	56.05	2	56.10	56.20	0	13,097	0.00%
2023/03/21	0.2	55.43	0	0.00	55.30	0.2	13,028	0.00%
2023/03/20	21.7	55.07	6	55.35	55.00	15.7	13,252	0.12%
2023/03/17	34.3	55.70	0.1	55.90	55.50	34.3	13,148	0.26%
2023/03/16	14.7	55.26	7	55.40	55.10	7.7	13,023	0.06%
2023/03/15	6.3	56.88	0	0.00	56.50	6.3	12,799	0.05%
2023/03/14	26.4	56.74	5	56.70	56.70	21.4	12,817	0.17%
2023/03/13	21.1	57.51	6	57.50	57.70	15.1	12,695	0.12%
2023/03/10	22.6	58.43	1	58.70	58.30	21.6	12,600	0.17%
2023/03/09	3.1	59.47	0	0.00	59.40	3.1	12,587	0.02%
2023/03/08	21	59.57	0	0.00	60.00	21	13,017	0.16%
2023/03/07	12.3	59.89	0	0.00	59.80	12.3	13,258	0.09%
2023/03/06	0	0.00	15	60.03	60.00	-15	13,412	-0.11%
2023/03/03	0	0.00	6	59.68	59.50	-6	13,565	-0.04%
2023/03/02	3	59.00	0	0.00	59.40	3	13,702	0.02%
2023/03/01	22.1	59.14	0	0.00	59.00	22.1	13,838	0.16%
2023/02/24	13	59.67	0	0.00	60.00	13	13,752	0.09%
2023/02/23	1	59.70	0	0.00	59.80	1	13,705	0.01%
2023/02/22	11.2	59.77	0	0.00	59.90	11.2	13,657	0.08%
2023/02/21	1.1	60.31	0	0.00	60.20	1.1	13,571	0.01%
2023/02/17	0.5	60.10	3	60.13	60.30	-2.5	13,818	-0.02%
2023/02/15	0.1	59.48	0	0.00	59.50	0.1	14,446	0.00%
2023/02/13	0	0.00	41	59.48	59.50	-41	14,449	-0.28%
2023/02/10	3	58.83	4.5	58.93	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	22	59.17	1	59.30	59.20	21	14,506	0.14%
2023/02/07	0	0.00	2	59.40	59.40	-2	14,443	-0.01%
2023/02/06	6	59.32	2	59.70	59.40	4	14,380	0.03%
2023/02/03	10.1	60.00	0	0.00	59.80	10.1	14,258	0.07%
2023/02/02	16	59.93	75	60.31	60.50	-59	14,283	-0.41%
2023/02/01	16	59.91	0.2	60.10	60.00	15.8	14,100	0.11%
2023/01/31	5	60.20	5	60.80	60.20	0	14,018	0.00%
2023/01/30	12	60.25	19	60.74	61.00	-7	13,815	-0.05%
2023/01/17	0	0.00	17	59.84	59.80	-17	13,454	-0.13%
2023/01/16	0	0.00	8.1	59.40	59.40	-8.1	13,298	-0.06%
2023/01/12	0.1	58.70	2	58.80	58.90	-2	13,367	-0.01%
2023/01/11	0.1	58.30	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	0	0.00	8.1	58.93	59.20	-8.1	13,552	-0.06%
2023/01/09	0	0.00	9.5	59.39	59.60	-9.5	13,546	-0.07%
2023/01/06	0	0.00	0.2	58.30	58.50	-0.2	13,433	0.00%
2023/01/05	0	58.20	11	57.82	58.50	-11	13,640	-0.08%
2023/01/04	0	0.00	1	56.90	57.20	-1	13,576	-0.01%
2023/01/03	5.1	56.05	0	0.00	56.40	5.1	13,773	0.04%
2022/12/29	1	55.90	1	56.00	56.00	0	13,846	0.00%
2022/12/28	7	56.63	2	56.90	56.70	5	13,972	0.04%
2022/12/27	10	57.15	0	0.00	57.10	10	14,063	0.07%
2022/12/26	0	56.90	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	1.1	56.53	0	0.00	56.70	1.1	14,784	0.01%
2022/12/22	0.2	56.50	0	0.00	56.80	0.2	15,006	0.00%
2022/12/21	1.5	56.37	0	0.00	56.20	1.5	15,258	0.01%
2022/12/20	1	55.50	0	0.00	56.20	1	15,379	0.01%
2022/12/19	0	0.00	1	56.40	56.60	-1	15,446	-0.01%
2022/12/16	12.6	56.31	0	0.00	56.10	12.6	15,360	0.08%
2022/12/15	1	57.10	0	0.00	57.30	1	15,307	0.01%
2022/12/13	1	57.60	2	57.90	57.60	-1	15,523	-0.01%
2022/12/12	9.6	55.52	3	56.07	57.50	6.6	15,523	0.04%
2022/12/09	4	57.58	0	0.00	57.50	4	15,492	0.03%
2022/12/08	4.7	57.06	0	0.00	57.00	4.7	15,543	0.03%
2022/12/07	1	58.59	1	58.40	58.20	0	15,569	0.00%
2022/12/06	1.1	58.15	30	58.39	58.40	-28.9	15,598	-0.19%
2022/12/05	2.2	59.64	0	0.00	59.20	2.2	15,665	0.01%
2022/12/02	1	60.30	1.3	60.46	60.10	-0.3	15,697	0.00%
2022/12/01	7	61.31	8.1	60.46	60.40	-1	15,818	-0.01%
2022/11/30	4	59.10	8	60.60	60.80	-4	15,651	-0.03%
2022/11/29	2	58.45	3.2	58.95	59.60	-1.2	15,187	-0.01%
2022/11/28	0	0.00	1.3	57.68	57.90	-1.3	14,933	-0.01%
2022/11/25	1	57.80	2	57.80	57.90	-1	14,874	-0.01%
2022/11/24	7	57.24	11.3	57.56	57.70	-4.3	14,815	-0.03%
2022/11/23	7	57.20	12.2	57.03	57.10	-5.2	14,784	-0.03%
2022/11/18	1	55.20	0	0.00	55.30	1	14,865	0.01%
2022/11/17	1	55.40	0	0.00	55.50	1	14,939	0.01%
2022/11/16	5	55.80	4	56.05	55.50	1	15,000	0.01%
2022/11/15	28	56.20	7.3	56.31	56.40	20.7	14,972	0.14%
2022/11/14	10.5	55.69	18.1	56.01	56.30	-7.6	14,896	-0.05%
2022/11/11	1.1	54.15	21.5	54.77	55.50	-20.5	14,748	-0.14%
2022/11/10	1	53.00	0	0.00	52.80	1	14,303	0.01%
2022/11/09	1	53.50	0	0.00	53.70	1	14,324	0.01%
2022/11/08	4	52.85	4	53.20	53.20	0	14,272	0.00%
2022/11/07	0	0.00	14.4	52.25	52.80	-14.4	14,314	-0.10%
2022/11/04	15	51.27	0	0.00	51.50	15	14,616	0.10%
2022/11/03	66	51.69	5.1	51.70	51.70	61	14,659	0.42%
2022/11/02	5	51.70	10.5	52.04	51.90	-5.5	14,696	-0.04%
2022/11/01	0	0.00	9.1	51.65	52.00	-9.1	14,820	-0.06%
2022/10/31	7.7	51.38	0	51.50	51.00	7.7	15,003	0.05%
2022/10/27	0.1	51.10	2	51.25	51.10	-1.9	15,265	-0.01%
2022/10/26	0	0.00	15	50.34	50.40	-15	15,365	-0.10%
2022/10/25	17	49.51	0	0.00	49.95	17	15,349	0.11%
2022/10/24	0	0.00	1	50.20	49.80	-1	15,418	-0.01%
2022/10/21	2	49.80	1.1	49.70	49.65	0.9	15,610	0.01%
2022/10/20	4	49.43	1	49.60	49.95	3	16,274	0.02%
2022/10/19	5	50.44	4.1	50.65	50.40	0.9	16,593	0.01%
2022/10/18	0	0.00	10.6	50.04	50.50	-10.6	16,666	-0.06%
2022/10/17	1	47.90	3	48.40	48.70	-2	16,711	-0.01%
2022/10/14	2.1	48.60	2	48.45	48.45	0.1	16,847	0.00%
2022/10/13	2.2	48.67	0	0.00	48.15	2.2	17,060	0.01%
2022/10/12	2	49.55	3	49.77	49.60	-1	17,138	-0.01%
2022/10/11	4.1	49.63	0	0.00	49.50	4.1	17,391	0.02%
2022/10/07	0.1	50.50	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	5.1	50.31	5	50.60	50.70	0.1	17,702	0.00%
2022/10/05	2	50.90	4	50.55	50.60	-2	17,977	-0.01%
2022/10/04	7.1	49.24	2	49.40	49.45	5.1	18,198	0.03%
2022/10/03	1.6	49.32	0	0.00	48.90	1.6	18,097	0.01%
2022/09/30	9.6	49.43	1	49.90	49.90	8.6	18,121	0.05%
2022/09/29	6.9	50.24	0	0.00	50.30	6.9	17,935	0.04%
2022/09/28	8.2	50.66	1	50.70	50.10	7.2	17,904	0.04%
2022/09/27	7.4	52.09	10	52.10	51.90	-2.6	17,867	-0.01%
2022/09/26	17.2	52.54	0	0.00	52.90	17.2	17,813	0.10%
2022/09/23	5.3	54.05	0	0.00	53.80	5.3	17,932	0.03%
2022/09/22	11.3	53.27	2	53.70	54.40	9.3	18,087	0.05%
2022/09/21	4.1	56.63	0	0.00	56.50	4.1	17,955	0.02%
2022/09/20	0	0.00	1	57.00	56.90	-1	17,821	-0.01%
2022/09/19	4	56.88	1	56.90	56.80	3	17,853	0.02%
2022/09/16	4.4	56.55	0	0.00	56.50	4.4	17,869	0.02%
2022/09/15	3	56.77	0	0.00	56.80	3	17,757	0.02%
2022/09/14	7	56.74	7	56.60	56.70	0	17,795	0.00%
2022/09/13	1	57.50	0	0.00	57.70	1	17,951	0.01%
2022/09/12	0	0.00	5	57.30	57.30	-5	18,122	-0.03%
2022/09/08	1	56.50	6	56.43	56.50	-5	18,203	-0.03%
2022/09/07	7.1	56.11	0	0.00	56.10	7.1	18,272	0.04%
2022/09/06	4	56.90	0.1	56.90	56.90	3.9	18,236	0.02%
2022/09/05	0	56.60	3	56.40	56.60	-3	18,410	-0.02%
2022/09/02	0	56.95	0.6	56.90	56.60	-0.6	18,653	0.00%
2022/09/01	2	56.90	0	0.00	57.10	2	18,831	0.01%
2022/08/31	0	0.00	2	57.40	57.40	-2	18,843	-0.01%
2022/08/30	2	57.35	1	57.20	57.30	1	18,747	0.01%
2022/08/29	3.1	57.57	0	0.00	57.60	3.1	18,924	0.02%
2022/08/26	16	58.76	1	58.60	58.50	15	18,938	0.08%
2022/08/25	0	58.80	0	0.00	58.30	0	18,981	0.00%
2022/08/24	11	58.00	0	0.00	58.30	11	19,096	0.06%
2022/08/23	4	58.30	0	0.00	58.20	4	20,315	0.02%
2022/08/22	5.1	58.88	1	58.80	58.80	4.1	20,608	0.02%
2022/08/19	6	59.68	0	0.00	60.00	6	20,843	0.03%
2022/08/18	2	59.85	0	0.00	60.00	2	21,181	0.01%
2022/08/16	1	60.00	1	60.10	60.00	0	21,915	0.00%
2022/08/15	0	0.00	2	60.25	60.10	-2	22,460	-0.01%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	3	59.40	5	60.00	59.90	-2	22,914	-0.01%
2022/08/10	6	58.18	18	58.26	58.20	-12	23,040	-0.05%
2022/08/08	1	58.00	7.1	57.97	58.10	-6.1	24,189	-0.03%
2022/08/05	18	56.53	10	57.00	57.00	8	24,727	0.03%
2022/08/04	10	56.00	0	0.00	56.00	10	25,216	0.04%
2022/08/03	5	55.86	4	56.03	56.60	1	25,415	0.00%
2022/08/02	5.5	55.88	0	0.00	56.60	5.5	25,976	0.02%
2022/08/01	0	0.00	2	56.50	56.60	-2	26,481	-0.01%
2022/07/29	2	55.96	0	0.00	56.10	2	27,374	0.01%
2022/07/28	26	56.05	11	56.17	56.30	15	27,378	0.05%
2022/07/27	13.1	55.12	5	55.16	55.30	8.1	27,223	0.03%
2022/07/26	14.2	59.17	4	59.33	59.20	10.2	26,627	0.04%
2022/07/25	8.3	58.83	1	59.00	59.20	7.3	26,269	0.03%
2022/07/21	3	58.00	3	58.10	58.40	0	26,216	0.00%
2022/07/20	17.1	58.47	2.1	58.45	58.10	15	26,099	0.06%
2022/07/19	2.6	58.81	0	0.00	58.60	2.6	26,050	0.01%
2022/07/18	1	58.70	5	59.40	59.60	-4	25,942	-0.02%
2022/07/15	5.2	57.52	0	0.00	57.30	5.2	25,728	0.02%
2022/07/14	1	58.30	1	58.80	58.30	0	25,586	0.00%
2022/07/13	3	57.83	18	58.19	58.70	-15	25,488	-0.06%
2022/07/12	9.2	56.13	0	0.00	55.80	9.2	25,377	0.04%
2022/07/11	3	58.33	0	0.00	58.20	3	25,036	0.01%
2022/07/08	10.1	59.69	0	0.00	58.90	10.1	25,076	0.04%
2022/07/07	8	58.56	7	59.36	59.20	1	24,927	0.00%
2022/07/06	10.1	58.40	5	59.36	58.20	5.1	24,827	0.02%
2022/07/05	0	0.00	14	59.73	60.30	-14	24,783	-0.06%
2022/07/04	3	58.23	3	57.97	57.90	0	24,607	0.00%
2022/07/01	25.2	58.93	7	59.17	58.30	18.2	24,789	0.07%
2022/06/30	5	59.94	1	60.20	59.80	4	24,569	0.02%
2022/06/29	8	60.75	0	0.00	60.80	8	24,593	0.03%
2022/06/28	6	61.40	2	61.30	61.60	4	24,565	0.02%
2022/06/27	0	0.00	0	62.70	61.90	0	24,701	0.00%
2022/06/24	4	61.30	1	62.30	61.90	3	24,659	0.01%
2022/06/23	0	61.20	0	0.00	61.10	0	24,684	0.00%
2022/06/22	1	61.90	0	0.00	61.70	1	24,595	0.00%
2022/06/21	1	62.90	7	62.26	63.20	-6	24,682	-0.02%
2022/06/20	10	60.30	0	0.00	60.20	10	24,679	0.04%
2022/06/17	6	60.88	0.5	61.30	60.80	5.6	24,543	0.02%
2022/06/16	0	0.00	1	62.90	61.90	-1	24,428	0.00%
2022/06/15	1	61.90	0	0.00	61.80	1	24,586	0.00%
2022/06/14	6.1	61.48	5	62.06	62.00	1.1	24,679	0.00%
2022/06/13	18	61.63	0.4	62.10	61.80	17.6	24,582	0.07%
2022/06/10	6	62.60	0	0.00	62.90	6	24,422	0.02%
2022/06/09	18.2	63.30	11	63.58	63.40	7.2	24,384	0.03%
2022/06/08	1	63.80	2	63.90	63.80	-1	24,372	0.00%
2022/06/06	0	0.00	2	64.00	64.00	-2	24,544	-0.01%
2022/06/02	10	63.80	99.4	63.55	63.70	-89.4	25,130	-0.36%
2022/06/01	0	0.00	2	63.65	63.60	-2	25,783	-0.01%
2022/05/31	1	63.60	5.1	63.84	64.10	-4.1	25,952	-0.02%
2022/05/30	1	62.40	0	0.00	63.20	1	24,693	0.00%
2022/05/27	10	60.92	27	60.97	61.30	-17	24,505	-0.07%
2022/05/26	14	59.95	2	59.80	59.70	12	24,455	0.05%
2022/05/25	95.1	59.40	5	59.38	59.50	90.1	24,745	0.36%
2022/05/24	35	60.38	10.3	60.38	60.10	24.8	24,729	0.10%
2022/05/23	19.3	60.47	6	60.85	60.50	13.3	24,463	0.05%
2022/05/20	1.1	61.84	71	62.00	61.80	-69.9	24,138	-0.29%
2022/05/19	16.8	61.73	0	0.00	61.60	16.8	23,987	0.07%
2022/05/18	3	63.27	30	62.75	63.70	-27	23,626	-0.11%
2022/05/17	31.1	61.64	8	62.51	61.60	23.1	23,407	0.10%
2022/05/16	8.1	62.43	25	61.85	62.40	-16.9	23,070	-0.07%
2022/05/13	23	63.42	0.1	63.70	63.50	22.9	22,557	0.10%
2022/05/12	30.2	64.23	5	63.98	63.30	25.2	22,023	0.11%
2022/05/11	11.2	66.11	1	66.00	66.20	10.2	21,432	0.05%
2022/05/10	32.3	66.69	15	66.69	67.10	17.3	21,167	0.08%
2022/05/09	21.5	68.80	1	67.80	67.80	20.5	20,607	0.10%
2022/05/06	26.4	70.87	7	71.21	71.30	19.4	20,087	0.10%
2022/05/05	2	74.70	2	75.39	74.50	0	19,489	0.00%
2022/05/04	0	0.00	2.2	74.61	74.60	-2.2	19,498	-0.01%
2022/05/03	1	73.50	2	73.95	73.70	-1	19,964	0.00%
2022/04/29	0	74.00	5	74.36	74.40	-5	20,183	-0.02%
2022/04/28	5	73.04	0	0.00	73.40	5	20,493	0.02%
2022/04/27	8	73.63	0	0.00	73.20	8	20,536	0.04%
2022/04/26	3	74.80	1	74.90	75.10	2	20,477	0.01%
2022/04/25	6	74.03	1.5	74.37	74.80	4.5	20,531	0.02%
2022/04/22	4	74.40	6	75.50	75.90	-2	20,641	-0.01%
2022/04/21	2	74.35	1	74.30	74.60	1	20,967	0.00%
2022/04/20	3	73.90	1	74.90	74.90	2	21,629	0.01%
2022/04/19	10	73.80	1	74.40	73.50	9	22,024	0.04%
2022/04/18	5	73.94	0.2	74.20	73.90	4.8	23,113	0.02%
2022/04/15	2	75.15	0	0.00	75.10	2	23,008	0.01%
2022/04/14	0.1	75.80	0.4	75.80	75.60	-0.3	23,233	0.00%
2022/04/13	0	0.00	6	76.23	76.40	-6	23,341	-0.03%
2022/04/12	0	75.80	3	75.90	75.80	-3	23,389	-0.01%
2022/04/11	0	0.00	20	76.58	76.50	-20	23,312	-0.09%
2022/04/08	0	0.00	2	76.00	76.30	-2	23,313	-0.01%
2022/04/07	2	76.40	12	77.08	76.00	-10	23,325	-0.04%
2022/04/06	6	76.93	16.1	77.07	77.50	-10.1	23,191	-0.04%
2022/04/01	2	76.80	6	76.68	77.10	-4	23,165	-0.02%
2022/03/31	0	0.00	7	76.56	76.50	-7	22,973	-0.03%
2022/03/30	1.5	76.10	5	76.02	76.10	-3.5	22,906	-0.02%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	2	74.95	0	0.00	75.10	2	22,732	0.01%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	6.3	74.81	0	0.00	75.50	6.3	22,799	0.03%
2022/03/23	0	0.00	24	75.82	75.90	-24	24,044	-0.10%
2022/03/22	1.1	73.81	9	73.74	74.30	-8	23,782	-0.03%
2022/03/21	6	74.10	7	74.21	74.30	-1	23,744	0.00%
2022/03/18	4.1	74.80	0	0.00	74.30	4.1	23,722	0.02%
2022/03/17	0.1	74.40	2	74.40	74.80	-1.9	23,610	-0.01%
2022/03/15	4	72.25	0	0.00	72.70	4	23,502	0.02%
2022/03/14	6	72.80	0	0.00	72.70	6	23,667	0.03%
2022/03/11	2	72.80	0	0.00	72.70	2	23,716	0.01%
2022/03/10	2.1	73.80	4	73.73	73.80	-2	23,731	-0.01%
2022/03/09	0.1	71.90	2.5	72.34	71.70	-2.4	23,650	-0.01%
2022/03/08	9.1	70.58	7.2	70.44	70.60	1.9	23,509	0.01%
2022/03/07	19.4	71.89	2	72.15	71.70	17.4	22,942	0.08%
2022/03/04	17	74.61	2.5	74.60	74.40	14.5	22,811	0.06%
2022/03/02	4	75.50	0.5	75.80	75.60	3.5	23,078	0.02%
2022/03/01	2	75.95	4	75.70	76.20	-2	22,997	-0.01%
2022/02/25	10.3	74.90	0	0.00	75.10	10.3	22,848	0.05%
2022/02/24	11.2	75.73	5	75.60	75.90	6.2	22,426	0.03%
2022/02/22	7.2	76.31	2	76.40	76.50	5.2	22,435	0.02%
2022/02/21	1	77.40	1	77.20	77.60	0	22,575	0.00%
2022/02/17	1	78.60	2	78.50	78.20	-1	23,247	0.00%
2022/02/16	33	77.52	12	77.58	77.80	21	23,189	0.09%
2022/02/15	18	76.93	26	77.23	76.60	-8	23,115	-0.03%
2022/02/14	21	76.14	1.5	76.27	76.10	19.5	23,054	0.08%
2022/02/11	12	76.98	0.5	77.30	77.30	11.5	23,073	0.05%
2022/02/10	4	76.90	0	0.00	77.40	4	23,110	0.02%
2022/02/09	2	77.00	2	76.90	77.10	0	23,163	0.00%
2022/02/08	16.1	77.01	1	77.00	76.80	15.1	23,129	0.07%
2022/02/07	14	76.62	2	76.50	77.10	12	23,051	0.05%
2022/01/26	4.5	75.68	0	0.00	75.60	4.5	22,821	0.02%
2022/01/25	12	75.30	0	0.00	75.50	12	23,018	0.05%
2022/01/24	3	76.00	0	0.00	76.50	3	22,773	0.01%
2022/01/21	17	76.81	7	76.94	76.70	10	23,084	0.04%
2022/01/20	20.5	77.83	2	77.85	78.30	18.5	22,715	0.08%
2022/01/19	1	78.80	82	78.95	78.80	-81	22,644	-0.36%
2022/01/18	3	79.50	13.9	79.55	79.40	-10.9	22,617	-0.05%
2022/01/17	10.2	79.27	6	78.93	78.90	4.2	22,492	0.02%
2022/01/14	6.5	80.43	15.5	80.14	80.40	-9	22,259	-0.04%
2022/01/13	16	80.65	9.1	81.13	81.60	6.9	21,985	0.03%
2022/01/12	22.1	79.89	49.5	79.95	80.00	-27.5	21,365	-0.13%
2022/01/11	55.5	77.15	267.4	78.43	79.90	-211.9	20,931	-1.01%	大賣/鉅額交易
2022/01/10	0	0.00	3	76.37	76.40	-3	19,839	-0.02%
2022/01/07	4	75.83	6	76.37	75.70	-2	19,874	-0.01%
2022/01/06	0.3	75.60	3	75.53	75.90	-2.7	19,670	-0.01%
2022/01/05	3	75.50	3	75.63	75.70	0	19,602	0.00%
2022/01/04	3	75.30	1.6	75.34	75.30	1.4	19,658	0.01%
2022/01/03	3.1	75.38	101	75.50	75.30	-97.9	19,625	-0.50%	大賣/
2021/12/30	1.1	76.57	0	0.00	76.30	1.1	19,745	0.01%
2021/12/29	3.5	76.18	20	76.26	76.60	-16.5	19,899	-0.08%
2021/12/28	1.4	75.49	3	75.63	75.90	-1.6	19,971	-0.01%
2021/12/27	0	0.00	1	75.40	75.20	-1	20,035	-0.01%
2021/12/24	0	0.00	3	75.17	75.20	-3	20,450	-0.01%
2021/12/23	1	74.50	0	0.00	74.80	1	20,499	0.00%
2021/12/22	8	74.48	0	0.00	74.40	8	20,660	0.04%
2021/12/21	0.5	74.60	3	75.00	74.80	-2.5	20,663	-0.01%
2021/12/20	6	74.20	1	74.30	74.10	5	20,665	0.02%
2021/12/17	4	74.73	1	74.90	74.30	3	20,632	0.01%
2021/12/15	5	74.66	0	0.00	74.60	5	19,813	0.03%
2021/12/14	1	75.00	37	74.95	74.90	-36	20,293	-0.18%
2021/12/13	67	76.41	26	75.68	75.70	41	20,323	0.20%
2021/12/10	2	76.00	7.1	76.08	75.90	-5.1	20,383	-0.03%
2021/12/09	11	75.71	11	75.96	76.00	0	20,596	0.00%
2021/12/08	112.2	75.22	48.1	75.47	76.00	64.1	21,110	0.30%	大買/
2021/12/07	21	75.10	30	74.81	75.30	-9	20,922	-0.04%
2021/12/06	2	73.75	3.2	74.12	74.10	-1.2	20,895	-0.01%
2021/12/03	2	73.95	0	0.00	73.90	2	21,114	0.01%
2021/12/02	3	73.70	0	0.00	73.70	3	21,136	0.01%
2021/12/01	2	74.00	0	0.00	74.10	2	21,743	0.01%
2021/11/30	13.7	73.35	1.5	73.30	73.10	12.2	22,098	0.06%
2021/11/29	4	73.43	0.1	73.80	73.50	3.9	21,815	0.02%
2021/11/26	42.4	74.40	17	74.64	74.20	25.4	21,766	0.12%
2021/11/25	26	74.46	1.2	74.33	74.30	24.8	21,798	0.11%
2021/11/24	4	74.63	4	74.68	74.40	0	22,013	0.00%
2021/11/23	36	74.92	10	74.30	74.30	26	22,200	0.12%
2021/11/22	14	74.30	32.5	74.31	74.40	-18.5	22,115	-0.08%
2021/11/19	23.1	75.44	20	75.30	74.80	3.1	22,104	0.01%
2021/11/18	29.1	76.22	27.1	76.35	76.40	2	22,093	0.01%
2021/11/17	99.4	75.25	39.8	75.29	76.10	59.7	22,097	0.27%
2021/11/16	3.3	73.70	3	73.54	74.00	0.3	21,727	0.00%
2021/11/15	20	73.70	74	74.13	74.00	-54	21,793	-0.25%
2021/11/12	31	73.33	1	73.50	73.30	30	21,758	0.14%
2021/11/11	31	73.03	3	73.17	73.00	28	21,928	0.13%
2021/11/10	6.2	72.92	3.7	73.15	73.00	2.5	22,005	0.01%
2021/11/09	11.9	73.22	0	0.00	73.10	11.9	21,976	0.05%
2021/11/08	2	73.40	17.6	73.57	73.60	-15.5	22,005	-0.07%
2021/11/05	18.3	72.20	0	0.00	72.50	18.3	22,472	0.08%
2021/11/04	5	72.54	8	72.60	72.50	-3	22,426	-0.01%
2021/11/03	49	72.89	2	72.80	72.70	47	22,518	0.21%
2021/11/02	6	72.58	5	72.68	72.60	1	22,465	0.00%
2021/11/01	25.2	73.26	6.4	73.22	73.10	18.9	22,134	0.09%
2021/10/29	19.4	73.50	18.8	73.51	73.60	0.6	21,917	0.00%
2021/10/28	5	74.54	1	74.50	74.50	4	21,354	0.02%
2021/10/27	8	74.61	0	0.00	75.00	8	21,533	0.04%
2021/10/26	1	75.20	4	75.30	75.50	-3	21,825	-0.01%
2021/10/25	0	0.00	6	74.72	74.80	-6	21,970	-0.03%
2021/10/22	8.5	74.11	1	74.30	74.10	7.5	22,412	0.03%
2021/10/21	4	75.00	2	74.85	74.80	2	22,994	0.01%
2021/10/20	7.1	74.40	0	0.00	74.30	7.1	23,928	0.03%
2021/10/19	2	74.95	7	75.27	74.80	-5	24,513	-0.02%
2021/10/18	1	75.40	0	0.00	75.10	1	25,018	0.00%
2021/10/15	1	74.80	2	75.20	75.10	-1	25,417	0.00%
2021/10/14	2	74.35	2	74.90	74.40	0	25,773	0.00%
2021/10/13	5	74.78	2	74.30	74.50	3	26,599	0.01%
2021/10/12	1	74.10	1	73.90	74.80	0	27,409	0.00%
2021/10/08	8	75.35	2	75.10	75.30	6	27,716	0.02%
2021/10/07	7	75.33	14.1	75.77	75.50	-7.1	28,192	-0.03%
2021/10/06	13	74.53	1	74.00	74.70	12	28,474	0.04%
2021/10/05	6.7	73.49	1	73.80	73.80	5.7	29,237	0.02%
2021/10/04	3.3	74.83	2	75.30	74.40	1.3	29,236	0.00%
2021/10/01	11.2	75.37	24	75.40	75.40	-12.8	29,267	-0.04%
2021/09/30	1	76.70	1	76.80	76.70	0	28,911	0.00%
2021/09/29	17	77.03	12.5	76.68	76.70	4.5	28,935	0.02%
2021/09/28	5	76.94	0	0.00	77.50	5	28,835	0.02%
2021/09/27	21	77.62	1	78.00	77.70	20	28,897	0.07%
2021/09/24	4	77.38	0	0.00	77.50	4	28,910	0.01%
2021/09/23	1	77.50	21	77.88	77.40	-20	29,021	-0.07%
2021/09/22	40	77.07	9.9	77.25	77.10	30.1	29,044	0.10%
2021/09/17	9	79.57	6	79.45	78.80	3	28,590	0.01%
2021/09/16	2	80.90	4	80.65	80.70	-2	28,189	-0.01%
2021/09/14	64	81.00	19	81.42	80.80	45	27,943	0.16%
2021/09/13	61	78.54	69	80.31	81.40	-8	27,843	-0.03%
2021/09/09	8	76.56	3	76.80	77.40	5	28,035	0.02%
2021/09/08	64.2	77.55	0	77.80	77.40	64.2	27,917	0.23%
2021/09/07	1.2	77.97	3	78.20	78.10	-1.8	27,716	-0.01%
2021/09/06	14.1	77.60	4	77.23	77.20	10.1	27,656	0.04%
2021/09/03	19	83.56	150	83.97	84.80	-131	27,059	-0.48%	大賣/鉅額交易
2021/09/02	6	83.08	5	82.82	82.70	1	26,702	0.00%
2021/09/01	2	84.90	2	84.70	84.20	0	26,371	0.00%
2021/08/31	6	84.12	3.2	84.51	85.00	2.8	26,181	0.01%
2021/08/30	3	83.67	23	84.06	84.80	-20	25,889	-0.08%
2021/08/27	0	0.00	47.2	81.61	83.50	-47.2	25,694	-0.18%
2021/08/26	31	80.01	1	81.20	81.30	30	25,664	0.12%
2021/08/25	34	80.29	17	80.80	80.80	17	25,798	0.07%
2021/08/24	2	79.20	1	79.50	80.40	1	25,725	0.00%
2021/08/23	5.5	78.35	12	79.01	79.00	-6.5	25,584	-0.03%
2021/08/20	1.5	76.37	0	0.00	76.50	1.5	25,472	0.01%
2021/08/19	4	77.08	1	77.00	77.00	3	26,040	0.01%
2021/08/18	36.2	77.46	1	78.00	78.00	35.2	25,902	0.14%
2021/08/17	0	0.00	23	77.67	78.20	-23	26,016	-0.09%
2021/08/16	1.1	76.55	0	0.00	76.50	1.1	25,957	0.00%
2021/08/13	1.1	77.85	9	78.00	78.10	-7.9	26,571	-0.03%
2021/08/12	18.4	78.43	17	78.70	78.80	1.4	26,794	0.01%
2021/08/11	29	78.00	35	78.62	79.20	-6	27,129	-0.02%
2021/08/10	4	76.08	1	76.20	76.00	3	27,455	0.01%
2021/08/09	0	0.00	17	75.90	76.10	-17	28,302	-0.06%
2021/08/06	4.1	76.10	1	76.00	76.00	3.1	28,733	0.01%
2021/08/05	0	0.00	3	76.30	76.30	-3	29,698	-0.01%
2021/08/04	16	76.00	0	0.00	76.30	16	31,868	0.05%
2021/08/03	5	76.08	0	0.00	76.40	5	33,264	0.02%
2021/08/02	0	0.00	1	74.80	76.50	-1	34,382	0.00%
2021/07/30	11.1	74.97	1	75.00	75.00	10.1	34,549	0.03%
2021/07/29	11	75.99	5	75.72	75.80	6	34,671	0.02%
2021/07/28	7.1	74.92	4	75.80	75.60	3.1	35,189	0.01%
2021/07/27	11	76.86	9	76.50	76.40	2	35,754	0.01%
2021/07/26	233.1	79.53	11.1	80.80	78.50	222	36,651	0.61%	大買/鉅額交易
2021/07/23	1.4	83.90	231	84.04	85.00	-229.6	35,783	-0.64%	大賣/鉅額交易
2021/07/22	15	83.43	25	83.88	84.10	-10	35,413	-0.03%
2021/07/21	2	81.60	2.1	81.76	81.80	-0.1	35,067	0.00%
2021/07/20	6	81.55	72	81.42	81.50	-66	35,157	-0.19%
2021/07/19	23.7	84.06	1.4	83.07	83.00	22.3	34,832	0.06%
2021/07/16	16	81.04	20.5	82.20	82.90	-4.5	34,503	-0.01%
2021/07/15	8	79.41	6	79.63	79.50	2	33,951	0.01%
2021/07/14	73.1	77.75	9	77.79	78.10	64.1	33,901	0.19%
2021/07/13	61	76.92	71	76.60	76.20	-10	33,916	-0.03%
2021/07/12	103	76.87	78	77.92	76.10	25	33,786	0.07%	大買/
2021/07/09	2.5	74.08	0	0.00	74.20	2.5	33,694	0.01%
2021/07/08	1	74.80	6	75.07	74.80	-5	33,692	-0.01%
2021/07/06	1.4	73.81	4	73.98	73.70	-2.6	34,220	-0.01%
2021/07/05	3.1	73.44	21	73.89	73.90	-17.9	34,315	-0.05%
2021/07/02	3	73.30	2	73.60	72.90	1	34,431	0.00%
2021/07/01	8	73.64	5	73.50	73.40	3	34,570	0.01%
2021/06/30	5.5	73.62	30	73.83	73.90	-24.5	34,764	-0.07%
2021/06/29	3	72.20	28	72.60	72.60	-25	35,045	-0.07%
2021/06/28	0	0.00	3	73.00	73.20	-3	35,424	-0.01%
2021/06/25	0	0.00	66	73.16	72.90	-66	35,800	-0.18%
2021/06/24	1.1	71.87	0	0.00	71.90	1.1	35,812	0.00%
2021/06/23	10	71.10	9	71.41	71.80	1	36,140	0.00%
2021/06/22	7	70.57	0	0.00	70.70	7	36,335	0.02%
2021/06/21	16.1	69.93	22	69.90	70.00	-5.9	36,352	-0.02%
2021/06/18	14	71.59	0	0.00	71.30	14	36,089	0.04%
2021/06/17	22	72.15	0	72.40	72.30	22	35,879	0.06%
2021/06/16	14.1	72.62	2	72.70	72.60	12.1	36,428	0.03%
2021/06/15	35	73.08	2	73.05	73.00	33	36,476	0.09%
2021/06/11	0	0.00	12	74.23	73.80	-12	36,693	-0.03%
2021/06/10	20	73.40	2	73.30	73.80	18	36,729	0.05%
2021/06/09	11.1	72.88	0.5	73.30	72.90	10.6	37,125	0.03%
2021/06/08	0	0.00	2	73.85	73.70	-2	37,549	-0.01%
2021/06/07	1.1	72.91	5	73.06	73.20	-4	38,854	-0.01%
2021/06/04	8	72.76	1	72.70	72.90	7	39,203	0.02%
2021/06/03	59	74.48	0	0.00	73.60	59	39,914	0.15%
2021/06/02	6	73.80	0	0.00	74.50	6	40,087	0.01%
2021/06/01	1	72.40	0	0.00	73.00	1	39,920	0.00%
2021/05/31	0	0.00	7	72.09	72.30	-7	40,115	-0.02%
2021/05/28	0	0.00	1.2	71.98	72.00	-1.2	40,194	0.00%
2021/05/27	1	70.60	1.2	70.77	71.60	-0.2	40,267	0.00%
2021/05/26	1.9	71.48	0	0.00	71.60	1.9	40,456	0.00%
2021/05/25	5.2	71.90	5	71.88	71.90	0.2	41,177	0.00%
2021/05/24	1	71.30	0	0.00	72.00	1	41,309	0.00%
2021/05/21	4.2	72.21	2	73.05	72.00	2.2	41,400	0.01%
2021/05/20	1.3	69.56	2	70.25	70.20	-0.7	40,820	0.00%
2021/05/19	8	71.05	3	71.30	70.60	5	40,702	0.01%
2021/05/18	3	70.97	87.1	68.97	71.40	-84.1	40,660	-0.21%
2021/05/17	121	66.95	3	67.07	65.60	118	40,601	0.29%	大買/鉅額交易
2021/05/14	5	69.44	2.2	69.67	69.60	2.8	39,774	0.01%
2021/05/13	14	69.35	11	69.23	68.60	3	39,246	0.01%
2021/05/12	62	69.85	47	69.18	70.00	15	38,421	0.04%
2021/05/11	27.3	75.70	5	75.52	74.80	22.3	36,694	0.06%
2021/05/10	12	73.40	21.1	75.40	76.60	-9.1	35,260	-0.03%
2021/05/07	14	70.15	13	70.49	70.80	1	34,384	0.00%
2021/05/06	7	69.89	2	69.90	69.60	5	34,193	0.01%
2021/05/05	40	68.20	7.3	69.17	69.50	32.7	33,736	0.10%
2021/05/04	17	67.54	12	69.30	67.40	5	33,156	0.02%
2021/05/03	123.3	70.05	31.7	70.28	68.80	91.7	32,463	0.28%	大買/
2021/04/29	1	64.80	31.5	64.69	64.20	-30.5	31,048	-0.10%
2021/04/28	30	65.10	38	64.78	65.10	-8	30,854	-0.03%
2021/04/27	0	0.00	11.5	64.63	64.90	-11.5	30,724	-0.04%
2021/04/26	10	64.10	65.1	63.83	64.10	-55.1	30,536	-0.18%
2021/04/23	0	0.00	6	61.30	61.30	-6	30,234	-0.02%
2021/04/22	51	61.39	31	61.19	61.10	20	30,326	0.07%
2021/04/21	45	61.17	54	61.21	61.40	-9	30,017	-0.03%
2021/04/20	40	61.80	70	61.66	61.80	-30	30,043	-0.10%
2021/04/19	105	60.90	16.2	61.51	61.80	88.8	30,178	0.29%	大買/
2021/04/16	1	59.90	35	59.69	60.00	-34	30,110	-0.11%
2021/04/15	50	58.82	34	58.88	60.00	16	30,284	0.05%
2021/04/14	0	0.00	5	57.00	57.10	-5	29,598	-0.02%
2021/04/13	10	58.60	10	57.80	57.80	0	29,559	0.00%
2021/04/12	2	57.80	9	57.82	58.00	-7	29,197	-0.02%
2021/04/09	16	56.58	0	0.00	56.40	16	28,971	0.06%
2021/04/08	6	56.97	8	57.00	56.90	-2	28,985	-0.01%
2021/04/07	0	0.00	1.9	57.30	57.50	-1.9	29,180	-0.01%
2021/04/06	0.3	57.80	2	57.60	57.30	-1.7	28,913	-0.01%
2021/04/01	1.9	57.57	0	0.00	57.80	1.9	28,624	0.01%
2021/03/31	2	56.90	3	57.43	56.80	-1	28,086	0.00%
2021/03/30	0	0.00	13	56.65	56.80	-13	27,757	-0.05%
2021/03/29	0	0.00	1.1	55.81	55.90	-1.1	27,361	0.00%
2021/03/26	1	55.60	1	56.00	55.50	0	27,328	0.00%
2021/03/25	3	55.17	34	54.93	55.30	-31	27,357	-0.11%
2021/03/24	2	54.90	0	0.00	54.40	2	27,212	0.01%
2021/03/23	67	54.60	67	54.82	54.50	0	27,030	0.00%
2021/03/22	0	0.00	2	53.60	53.90	-2	26,920	-0.01%
2021/03/19	8	53.51	2	54.20	53.70	6	27,234	0.02%
2021/03/18	2	54.45	8	54.33	54.40	-6	26,995	-0.02%
2021/03/17	6	54.65	10	54.50	54.50	-4	27,457	-0.01%
2021/03/16	1	55.50	4	55.30	55.40	-3	27,420	-0.01%
2021/03/15	2	55.60	44.1	55.56	55.50	-42.1	27,388	-0.15%
2021/03/12	3	54.80	4	55.10	54.90	-1	27,099	0.00%
2021/03/11	3	55.90	5	56.46	55.40	-2	26,922	-0.01%
2021/03/10	0	0.00	3	53.70	54.00	-3	25,773	-0.01%
2021/03/09	24	53.47	4	53.68	53.70	20	25,454	0.08%
2021/03/08	11	51.38	18	52.04	52.10	-7	24,877	-0.03%
2021/03/05	6	50.62	1	50.20	50.80	5	24,534	0.02%
2021/03/04	14	50.69	10	50.60	50.60	4	25,238	0.02%
2021/03/03	0	0.00	23	50.97	51.00	-23	25,089	-0.09%
2021/03/02	5	50.58	5	50.10	50.10	0	24,982	0.00%
2021/02/26	26	50.22	0	0.00	49.90	26	24,694	0.11%
2021/02/25	13	51.85	5	51.66	51.70	8	23,847	0.03%
2021/02/24	0.1	49.95	46	49.91	50.00	-45.9	23,128	-0.20%
2021/02/23	53	49.47	3.2	49.84	49.75	49.8	22,937	0.22%
2021/02/22	1	48.95	5	49.22	48.95	-4	22,702	-0.02%
2021/02/19	6	49.08	2	49.05	49.10	4	22,644	0.02%
2021/02/18	0	0.00	67	49.36	49.20	-67	22,724	-0.29%
2021/02/17	93	49.14	24	49.16	48.90	69	22,516	0.31%
2021/02/04	1	46.95	0	0.00	47.10	1	22,053	0.00%
2021/02/03	2	46.95	2	47.40	47.60	0	22,835	0.00%
2021/02/02	0	0.00	2	47.20	47.25	-2	22,979	-0.01%
2021/02/01	6.1	45.65	0	0.00	45.95	6.1	22,665	0.03%
2021/01/29	10	45.96	5	45.85	45.55	5	22,644	0.02%
2021/01/28	14	46.06	0	0.00	46.20	14	22,410	0.06%
2021/01/26	6.2	47.02	0	0.00	46.50	6.2	22,119	0.03%
2021/01/25	1	46.75	4	47.70	47.40	-3	21,928	-0.01%
2021/01/22	13	46.35	12	46.45	46.25	1	21,726	0.00%
2021/01/21	0	0.00	10	46.50	46.20	-10	21,634	-0.05%
2021/01/20	1	46.10	0	0.00	46.20	1	21,583	0.00%
2021/01/19	0	0.00	3	47.33	47.25	-3	21,378	-0.01%
2021/01/18	1.1	46.99	1	46.85	46.95	0.1	21,305	0.00%
2021/01/15	17	48.05	2	48.00	47.60	15	21,046	0.07%
2021/01/14	7	48.19	109	48.42	48.45	-102	20,910	-0.49%	大賣/鉅額交易
2021/01/13	106	48.05	5.1	48.13	48.30	100.9	20,703	0.49%	大買/
2021/01/12	28	48.25	18	48.01	47.75	10	20,349	0.05%
2021/01/11	4	47.53	51.1	48.02	47.40	-47.1	19,832	-0.24%
2021/01/08	60	47.12	20	46.90	47.45	40	19,420	0.21%
2021/01/06	4	45.83	0	0.00	45.60	4	18,827	0.02%
2021/01/05	2	45.90	0	0.00	46.35	2	18,643	0.01%
2021/01/04	20	46.35	20	46.35	46.25	0	18,599	0.00%
2020/12/31	2	46.55	0	0.00	46.75	2	18,506	0.01%
2020/12/30	41	45.89	41	46.59	46.90	0	18,315	0.00%
2020/12/29	20	45.65	0	0.00	45.50	20	17,978	0.11%
2020/12/28	0.3	45.40	0	0.00	45.55	0.3	18,096	0.00%
2020/12/25	0	0.00	2	45.45	45.50	-2	18,122	-0.01%
2020/12/24	0	0.00	11	44.99	45.55	-11	18,141	-0.06%
2020/12/23	1	44.50	11	44.80	44.80	-10	17,948	-0.06%
2020/12/22	3	45.20	0	0.00	44.90	3	17,960	0.02%
2020/12/21	4	45.29	0	0.00	45.50	4	18,211	0.02%
2020/12/18	41	46.64	20	46.00	46.00	21	18,064	0.12%
2020/12/17	1	46.05	1	46.35	46.20	0	17,979	0.00%
2020/12/16	1	46.45	9	46.36	46.35	-8	18,050	-0.04%
2020/12/15	95	46.19	210	45.89	45.85	-115	18,040	-0.64%	大賣/鉅額交易
2020/12/14	137	47.30	1	47.05	47.30	136	17,640	0.77%	大買/鉅額交易
2020/12/11	9	47.14	63	47.38	47.20	-54	17,326	-0.31%
2020/12/10	20	45.90	132	45.78	45.65	-112	16,697	-0.67%	大賣/鉅額交易
2020/12/09	121	44.97	121	44.95	45.10	0	16,532	0.00%	大買/大賣/
2020/12/08	121	45.02	0.3	45.00	45.40	120.7	16,584	0.73%	大買/鉅額交易
2020/12/07	30	45.40	183	45.39	45.60	-153	16,494	-0.93%	大賣/鉅額交易
2020/12/04	51	45.05	3	44.65	45.15	48	16,320	0.29%
2020/12/03	1	44.45	5	44.85	44.45	-4	16,105	-0.02%
2020/12/02	1	44.40	0	0.00	44.55	1	15,890	0.01%
2020/12/01	131	44.75	5	44.70	44.80	126	15,675	0.80%	大買/鉅額交易
2020/11/30	6	44.85	0	0.00	44.30	6	15,570	0.04%
2020/11/27	0	0.00	30	45.70	45.65	-30	14,834	-0.20%
2020/11/26	0	0.00	14	45.55	45.60	-14	14,746	-0.09%
2020/11/25	3	45.05	44	45.30	45.15	-41	14,672	-0.28%
2020/11/24	19.2	45.18	50	45.10	44.95	-30.8	14,637	-0.21%
2020/11/23	100	45.24	12	45.37	45.50	88	14,581	0.60%
2020/11/20	23	44.44	22	44.55	44.90	1	14,590	0.01%
2020/11/19	10	45.35	0	0.00	45.25	10	14,975	0.07%
2020/11/18	10	45.55	0	0.00	45.50	10	14,881	0.07%
2020/11/17	3	45.25	1	45.65	45.55	2	14,877	0.01%
2020/11/16	0	0.00	8	45.40	45.55	-8	14,813	-0.05%
2020/11/13	1	45.30	1	45.20	45.30	0	14,784	0.00%
2020/11/12	15	44.97	51	45.20	45.20	-36	14,647	-0.25%
2020/11/11	150	45.09	97.2	45.47	45.55	52.8	14,376	0.37%	大買/
2020/11/10	36	43.31	39	43.51	43.60	-3	13,554	-0.02%
2020/11/09	0	0.00	11	42.72	42.70	-11	13,328	-0.08%
2020/11/06	0	0.00	15	41.86	41.95	-15	13,253	-0.11%
2020/11/05	0	0.00	1	41.85	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	10	41.60	41.65	-10	13,527	-0.07%
2020/10/30	10	40.75	0	0.00	40.70	10	13,672	0.07%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/15	12	41.41	0	0.00	41.30	12	13,830	0.09%
2020/10/14	0	0.00	5	41.80	41.80	-5	13,725	-0.04%
2020/10/13	2	41.55	0	0.00	41.45	2	13,582	0.01%
2020/10/08	2	41.05	0	0.00	41.05	2	13,607	0.01%
2020/10/07	6	41.30	0	0.00	41.15	6	13,557	0.04%
2020/10/05	1	41.40	0	0.00	41.20	1	13,460	0.01%
2020/09/28	0	0.00	1	41.05	41.30	-1	13,654	-0.01%
2020/09/25	1	40.80	0	0.00	40.80	1	13,727	0.01%
2020/09/24	11	40.67	0	0.00	40.60	11	13,700	0.08%
2020/09/23	11	41.63	0	41.85	41.75	11	13,275	0.08%
2020/09/22	6	42.00	0	0.00	41.90	6	13,140	0.05%
2020/09/18	0	0.00	4	43.20	42.85	-4	13,252	-0.03%
2020/09/17	2	43.25	0	0.00	43.25	2	13,119	0.02%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	1	43.30	27	43.42	43.45	-26	13,010	-0.20%
2020/09/10	11	42.52	9	42.89	43.05	2	12,965	0.02%
2020/09/09	5	41.80	0	0.00	42.25	5	12,854	0.04%
2020/09/08	0	0.00	2	42.45	42.50	-2	12,825	-0.02%
2020/09/03	17	42.68	0	0.00	42.75	17	13,311	0.13%
2020/09/02	2	42.15	0	0.00	42.20	2	13,346	0.01%
2020/08/25	0	0.00	16	43.18	43.40	-16	13,156	-0.12%
2020/08/20	17	41.46	0	0.00	41.40	17	12,766	0.13%
2020/08/19	0	0.00	60	43.15	42.75	-60	12,709	-0.47%
2020/08/18	1	42.40	20	42.45	42.55	-19	12,493	-0.15%
2020/08/17	60	42.39	2	42.45	42.50	58	12,560	0.46%
2020/08/12	11	41.75	1	41.70	41.85	10	12,773	0.08%
2020/08/10	0	0.00	5	41.75	41.75	-5	12,546	-0.04%
2020/08/06	10	41.51	0	0.00	41.55	10	12,531	0.08%
2020/08/04	10	41.30	0	0.00	41.30	10	12,604	0.08%
2020/08/03	5	41.31	0	0.00	41.25	5	12,627	0.04%
2020/07/31	9	41.75	0	0.00	41.75	9	12,603	0.07%
2020/07/30	2	42.10	0	0.00	42.20	2	12,463	0.02%
2020/07/28	2	41.78	0	0.00	41.70	2	12,617	0.02%
2020/07/24	5	42.00	0	0.00	42.00	5	12,880	0.04%
2020/07/23	5	42.70	0	0.00	42.70	5	12,799	0.04%
2020/07/21	0	0.00	5	42.56	42.50	-5	12,846	-0.04%
2020/07/14	4	42.70	0	0.00	42.70	4	13,170	0.03%
2020/07/13	0	0.00	1.6	42.96	43.00	-1.6	13,365	-0.01%
2020/07/08	0.1	43.10	6	43.35	43.10	-5.9	13,617	-0.04%
2020/07/06	0	0.00	3	43.22	43.30	-3	13,742	-0.02%
2020/07/03	2	42.40	2	42.63	42.80	0	13,867	0.00%
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	0	0.00	5	42.25	42.30	-5	14,311	-0.03%
2020/06/30	5	43.86	1	43.90	43.90	4	14,307	0.03%
2020/06/29	6	43.66	2	43.75	43.80	4	14,241	0.03%
2020/06/24	0.1	44.05	15	44.16	44.15	-14.9	14,247	-0.10%
2020/06/23	0.5	43.95	0	0.00	44.00	0.5	14,476	0.00%
2020/06/22	5.4	43.49	2	43.45	43.60	3.4	14,552	0.02%
2020/06/18	9	43.91	0	0.00	43.85	9	14,934	0.06%
2020/06/17	0	0.00	56	44.04	44.30	-56	15,019	-0.37%
2020/06/16	54	44.20	13	44.18	44.10	41	15,493	0.26%
2020/06/12	13	42.97	10	43.00	43.25	3	16,407	0.02%
2020/06/11	8	44.69	8	44.58	43.60	0	16,848	0.00%
2020/06/10	0	0.00	4	44.70	44.60	-4	17,044	-0.02%
2020/06/09	0	0.00	2	44.00	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	4	43.88	43.85	-4	18,181	-0.02%
2020/06/05	0	0.00	1	43.55	43.50	-1	18,324	-0.01%
2020/06/03	1	43.35	3	43.47	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	5	42.93	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	9	42.79	42.50	-9	18,967	-0.05%
2020/05/29	4	41.90	0	0.00	42.40	4	18,961	0.02%
2020/05/28	3	42.50	0	0.00	42.05	3	18,742	0.02%
2020/05/27	5	42.60	3	42.53	42.65	2	18,852	0.01%
2020/05/26	0	0.00	10	42.59	42.45	-10	18,940	-0.05%
2020/05/25	2	41.03	1	41.15	41.70	1	18,867	0.01%
2020/05/22	3	41.97	0	0.00	41.70	3	18,881	0.02%
2020/05/21	0	0.00	7	42.61	42.70	-7	18,910	-0.04%
2020/05/20	2	42.30	5	42.32	42.25	-3	18,801	-0.02%
2020/05/19	0.3	42.00	4	41.81	42.00	-3.7	18,690	-0.02%
2020/05/18	1	41.20	2	41.15	41.20	-1	18,448	-0.01%
2020/05/15	21.3	41.06	28	41.10	41.15	-6.7	18,430	-0.04%
2020/05/14	2	40.70	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	40.90	0	0.00	40.95	1	18,156	0.01%
2020/05/12	4	40.81	1	41.20	41.20	3	18,167	0.02%
2020/05/11	0.4	41.30	1	41.45	41.20	-0.6	18,225	0.00%
2020/05/07	4	40.69	1	40.50	40.50	3	18,279	0.02%
2020/05/06	3.1	40.59	0	0.00	40.55	3.1	18,315	0.02%
2020/05/05	5	40.67	0	0.00	40.65	5	18,380	0.03%
2020/05/04	4	40.68	1	41.00	40.75	3	18,411	0.02%
2020/04/30	0.7	42.20	5	41.97	42.30	-4.3	18,225	-0.02%
2020/04/29	0	0.00	5	41.22	41.05	-5	18,188	-0.03%
2020/04/27	0	0.00	1	39.95	40.10	-1	18,723	-0.01%
2020/04/24	1	39.30	0	0.00	39.20	1	18,683	0.01%
2020/04/23	0	0.00	1	39.90	39.60	-1	18,723	-0.01%
2020/04/22	6	39.23	2	39.15	39.45	4	18,721	0.02%
2020/04/21	3	39.08	0	0.00	39.00	3	18,670	0.02%
2020/04/20	3	40.33	0	0.00	40.10	3	18,566	0.02%
2020/04/17	3	40.60	5	41.04	40.60	-2	18,610	-0.01%
2020/04/16	3	40.23	0	0.00	40.20	3	18,482	0.02%
2020/04/15	1	40.80	14	40.85	41.05	-13	18,295	-0.07%
2020/04/14	0	0.00	17	40.55	40.65	-17	18,190	-0.09%
2020/04/13	5	39.54	8	39.70	39.50	-3	18,003	-0.02%
2020/04/10	2	39.15	0	0.00	39.20	2	17,881	0.01%
2020/04/09	0	0.00	9	38.17	38.20	-9	17,767	-0.05%
2020/04/08	0	0.00	1	37.90	37.95	-1	17,642	-0.01%
2020/04/07	3	37.27	0	0.00	37.25	3	17,403	0.02%
2020/04/06	3	37.08	1	37.50	37.30	2	17,181	0.01%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/31	14	37.93	0	0.00	37.55	14	16,767	0.08%
2020/03/27	5	38.17	7	38.02	38.30	-2	16,359	-0.01%
2020/03/26	2	37.28	0	0.00	37.30	2	16,114	0.01%
2020/03/25	0	0.00	1	37.10	37.10	-1	16,112	-0.01%
2020/03/24	2	36.30	0	0.00	36.25	2	15,922	0.01%
2020/03/20	12	36.35	13	36.77	37.50	-1	15,842	-0.01%
2020/03/19	5	35.26	1	35.55	34.85	4	15,428	0.03%
2020/03/18	11	36.91	0	0.00	36.85	11	15,332	0.07%
2020/03/17	0	0.00	2	37.58	37.35	-2	15,127	-0.01%
2020/03/16	5	38.50	20	39.95	38.05	-15	14,810	-0.10%
2020/03/13	29	38.49	3	38.52	39.65	26	14,425	0.18%
2020/03/12	9	40.79	0	0.00	40.50	9	13,472	0.07%
2020/03/11	5	42.46	5	42.20	42.15	0	13,056	0.00%
2020/03/10	5	42.45	2	42.88	42.35	3	13,022	0.02%
2020/03/09	17	42.48	10	42.40	42.35	7	12,848	0.05%
2020/03/06	28	44.22	0.2	44.40	44.20	27.8	12,372	0.22%
2020/03/05	0	0.00	3	44.97	45.15	-3	12,347	-0.02%
2020/03/04	0	0.00	5	44.05	44.45	-5	12,451	-0.04%
2020/03/03	2	44.13	0	0.00	44.15	2	12,548	0.02%
2020/03/02	1	44.00	0	0.00	43.95	1	12,678	0.01%
2020/02/27	4	44.43	0	0.00	44.45	4	13,147	0.03%
2020/02/26	2	44.65	40	44.57	44.70	-38	13,411	-0.28%
2020/02/25	31	44.82	0	0.00	44.95	31	13,301	0.23%
2020/02/24	47	45.06	0	0.00	45.00	47	13,338	0.35%
2020/02/21	3	45.73	0	0.00	45.70	3	13,244	0.02%
2020/02/20	1	46.00	5	46.15	46.10	-4	13,321	-0.03%
2020/02/19	0	0.00	22	46.30	46.35	-22	13,295	-0.17%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/13	0	0.00	0.2	46.10	46.05	-0.2	13,428	0.00%
2020/02/12	5	46.48	0	0.00	46.35	5	13,455	0.04%
2020/02/11	21	45.92	11	45.87	46.00	10	13,347	0.07%
2020/02/10	1	45.05	0	0.00	45.15	1	13,575	0.01%
2020/02/07	1	45.25	4	45.25	45.40	-3	14,026	-0.02%
2020/02/06	0	0.00	2	45.85	46.00	-2	14,017	-0.01%
2020/02/05	3	44.70	5	45.20	45.40	-2	13,961	-0.01%
2020/02/04	7	44.11	3	44.98	45.05	4	13,912	0.03%
2020/02/03	9	43.99	0	0.00	44.15	9	13,979	0.06%
2020/01/31	0	0.00	52	45.02	45.05	-52	13,806	-0.38%
2020/01/30	9	45.12	0	0.00	45.00	9	13,719	0.07%
2020/01/20	0	0.00	40	47.10	47.10	-40	13,126	-0.30%
2020/01/17	0	0.00	4	47.05	47.15	-4	13,064	-0.03%
2020/01/14	1	46.90	0	0.00	47.00	1	12,838	0.01%
2020/01/13	0	0.00	1	46.85	46.80	-1	12,734	-0.01%
2020/01/10	1	46.45	3	46.47	46.40	-2	12,676	-0.02%
2020/01/08	0	0.00	2	46.10	45.80	-2	12,623	-0.02%
2019/12/31	0	0.00	0.2	46.40	46.40	-0.2	12,504	0.00%
2019/12/27	2	46.65	0	0.00	46.75	2	12,512	0.02%
2019/12/20	0	0.00	52	46.79	46.75	-52	12,650	-0.41%
2019/12/18	40.2	46.75	0	0.00	46.75	40.2	12,459	0.32%
2019/12/17	2	46.30	0	0.00	46.50	2	12,454	0.02%
2019/12/16	2.6	46.64	20	47.05	46.60	-17.4	12,268	-0.14%
2019/12/13	2	47.15	16	46.92	47.15	-14	12,136	-0.12%
2019/12/12	0	0.00	10	46.11	46.05	-10	11,685	-0.09%
2019/12/11	0	0.00	12	46.00	45.95	-12	11,598	-0.10%
2019/12/10	10	45.50	7	45.45	45.55	3	11,447	0.03%
2019/12/09	0	0.00	2	45.45	45.45	-2	11,404	-0.02%
2019/12/06	2	45.20	0	0.00	45.45	2	11,572	0.02%
2019/12/05	1	44.75	3	45.42	45.50	-2	11,663	-0.02%
2019/12/04	5	44.70	10.7	44.94	44.80	-5.7	11,452	-0.05%
2019/11/29	26	45.03	0	0.00	44.80	26	11,431	0.23%
2019/11/28	4	45.40	1	45.40	45.40	3	11,208	0.03%
2019/11/27	0	0.00	71	45.81	45.85	-71	11,107	-0.64%
2019/11/26	86	46.29	10	46.05	46.00	76	10,945	0.69%
2019/11/25	10	45.95	9	45.74	46.10	1	10,286	0.01%
2019/11/22	2	44.95	0	0.00	45.30	2	10,034	0.02%
2019/11/21	2	44.95	0	0.00	45.05	2	10,041	0.02%
2019/11/19	2	45.30	0	0.00	45.55	2	9,880	0.02%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	6	45.08	3	45.00	45.30	3	9,898	0.03%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/11	0	0.00	3	45.15	45.20	-3	10,222	-0.03%
2019/11/08	3	45.43	3	45.63	45.60	0	10,236	0.00%
2019/11/07	11	45.98	0	0.00	45.50	11	10,148	0.11%
2019/11/06	4	45.81	24	45.58	45.85	-20	9,873	-0.20%
2019/11/05	0	0.00	0.3	44.95	44.95	-0.3	9,380	0.00%
2019/11/01	4	44.45	0	0.00	44.55	4	9,445	0.04%
2019/10/31	17	44.86	0	0.00	44.55	17	9,553	0.18%
2019/10/25	0	0.00	17	45.51	45.50	-17	9,528	-0.18%
2019/10/23	10	45.20	0	0.00	45.20	10	9,479	0.11%
2019/10/21	0	0.00	16	45.39	45.40	-16	9,511	-0.17%
2019/10/16	0	0.00	2	45.13	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	2	44.83	44.95	-2	9,492	-0.02%
2019/10/08	0	0.00	1	44.65	44.30	-1	9,457	-0.01%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	4	44.00	0	0.00	44.00	4	9,453	0.04%
2019/10/03	1	43.95	13	44.07	44.10	-12	9,476	-0.13%
2019/10/01	1	44.90	3	44.85	45.00	-2	9,586	-0.02%
2019/09/26	0	0.00	0.1	44.35	44.60	-0.1	10,060	0.00%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/20	0	0.00	1	45.20	45.15	-1	10,806	-0.01%
2019/09/17	0	0.00	7	45.43	45.55	-7	10,693	-0.07%
2019/09/16	2	45.30	11	45.21	45.30	-9	10,762	-0.08%
2019/09/11	0	0.00	2	44.75	44.95	-2	10,826	-0.02%
2019/09/10	11	45.00	0	0.00	44.90	11	10,813	0.10%
2019/09/09	0	0.00	12	44.43	44.55	-12	10,670	-0.11%
2019/09/06	0	0.00	5	43.99	44.00	-5	10,567	-0.05%
2019/09/02	0	0.00	2	43.48	43.50	-2	10,671	-0.02%
2019/08/30	1	43.40	4	43.30	43.65	-3	10,756	-0.03%
2019/08/29	0	0.00	1	43.20	43.15	-1	10,797	-0.01%
2019/08/26	4	42.90	0	0.00	43.00	4	10,789	0.04%
2019/08/22	0	0.00	4	43.00	43.10	-4	10,813	-0.04%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	10	43.40	43.35	-10	11,128	-0.09%
2019/08/16	0	0.00	4	43.28	43.15	-4	11,048	-0.04%
2019/08/15	9	41.99	1	42.15	41.90	8	10,942	0.07%
2019/08/13	4	42.41	0	0.00	42.30	4	11,116	0.04%
2019/08/12	1	41.75	0	0.00	41.90	1	11,259	0.01%
2019/08/08	5	41.90	1	41.90	41.90	4	11,569	0.03%
2019/08/06	2	41.25	0	0.00	41.70	2	11,901	0.02%
2019/08/05	2	42.10	0	0.00	42.00	2	11,942	0.02%
2019/08/02	2	42.43	0	0.00	42.35	2	11,942	0.02%
2019/08/01	2	42.93	0	0.00	42.90	2	12,024	0.02%
2019/07/31	6	43.33	0	0.00	43.20	6	12,042	0.05%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	30	43.75	43.90	-30	12,432	-0.24%
2019/07/19	0	0.00	2	43.80	43.50	-2	12,593	-0.02%
2019/07/18	1	43.45	3	43.50	43.45	-2	12,590	-0.02%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/15	9.1	43.90	0	0.00	43.85	9.1	12,428	0.07%
2019/07/12	10	43.98	0	0.00	43.95	10	12,723	0.08%
2019/07/10	1	44.40	0	0.00	44.30	1	13,018	0.01%
2019/07/04	1	44.40	2	44.63	44.35	-1	13,236	-0.01%
2019/07/01	0	0.00	2	46.20	46.25	-2	12,781	-0.02%
2019/06/27	0	0.00	21	45.95	45.80	-21	12,572	-0.17%
2019/06/26	0	0.00	2	45.05	45.40	-2	12,505	-0.02%
2019/06/24	0	0.00	2	44.90	44.90	-2	12,607	-0.02%
2019/06/21	17	44.61	1	44.65	44.45	16	12,633	0.13%
2019/06/20	0	0.00	1	44.75	44.65	-1	12,612	-0.01%
2019/06/18	0	0.00	1	44.20	44.50	-1	12,656	-0.01%
2019/06/17	2	44.00	10	44.25	44.10	-8	12,868	-0.06%
2019/06/14	1	43.75	0	0.00	43.55	1	13,091	0.01%
2019/06/11	1	44.00	3	44.27	44.45	-2	13,372	-0.01%
2019/06/06	2	43.03	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	0	0.00	10	43.70	43.90	-10	13,470	-0.07%
2019/06/03	1	43.20	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	1	43.10	43.25	-1	13,432	-0.01%
2019/05/30	1	42.50	0	0.00	42.60	1	13,379	0.01%
2019/05/29	0	0.00	2	42.45	42.45	-2	13,576	-0.01%
2019/05/24	3	42.10	0	0.00	42.00	3	13,806	0.02%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	1	43.15	3	42.82	43.05	-2	13,864	-0.01%
2019/05/20	12	41.92	0	0.00	41.90	12	13,733	0.09%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	9	42.56	0	0.00	42.00	9	13,498	0.07%
2019/05/15	32	43.33	0	0.00	43.25	32	13,362	0.24%
2019/05/14	18	43.26	0	0.00	43.15	18	13,373	0.13%
2019/05/13	10	44.01	0	0.00	43.80	10	13,270	0.08%
2019/05/10	2	44.80	0	0.00	44.60	2	13,345	0.01%
2019/05/09	2	44.70	0	0.00	44.60	2	13,436	0.01%
2019/05/07	3	45.52	0	0.00	45.40	3	13,491	0.02%
2019/05/03	0	0.00	2	46.25	46.15	-2	13,628	-0.01%
2019/05/02	2	46.40	30	46.35	46.40	-28	13,506	-0.21%
2019/04/30	0	0.00	1	45.70	45.60	-1	13,422	-0.01%
2019/04/29	0	0.00	1	45.55	45.70	-1	13,422	-0.01%
2019/04/25	1	45.25	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0.1	45.35	0	0.00	45.35	0.1	14,182	0.00%
2019/04/22	1	45.20	0	0.00	45.25	1	14,494	0.01%
2019/04/18	33	44.93	1	44.80	45.00	32	14,768	0.22%
2019/04/17	0	0.00	3	45.15	45.20	-3	14,610	-0.02%
2019/04/16	0	0.00	1	45.10	45.30	-1	14,477	-0.01%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/09	0	0.00	2	45.65	45.75	-2	14,189	-0.01%
2019/04/08	11	45.40	0	0.00	45.35	11	14,074	0.08%
2019/04/02	3	46.00	0	0.00	46.00	3	13,773	0.02%
2019/04/01	2	46.20	9	45.95	45.60	-7	13,728	-0.05%
2019/03/29	2	45.10	1	46.00	46.00	1	13,562	0.01%
2019/03/28	10	44.95	0	0.00	45.10	10	13,404	0.07%
2019/03/27	3	45.03	6	45.00	44.95	-3	13,331	-0.02%
2019/03/25	2	45.68	0	0.00	45.55	2	13,349	0.01%
2019/03/22	0	0.00	1	46.45	46.40	-1	13,166	-0.01%
2019/03/20	1	46.80	5	46.82	47.15	-4	13,050	-0.03%
2019/03/19	9	46.63	4	46.74	46.95	5	12,850	0.04%
2019/03/18	10	45.50	10	45.65	46.00	0	12,664	0.00%
2019/03/15	0	0.00	30	45.25	45.25	-30	12,582	-0.24%
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/12	1	45.00	1	45.15	45.00	0	12,423	0.00%
2019/03/11	2	44.58	0	0.00	44.50	2	12,436	0.02%
2019/03/08	31	44.70	0	0.00	44.70	31	12,490	0.25%
2019/03/05	2	45.13	0.5	45.20	45.10	1.5	12,846	0.01%
2019/03/04	0.1	45.15	30	45.10	45.15	-29.9	12,921	-0.23%
2019/02/26	1	45.35	2	45.60	45.45	-1	12,558	-0.01%
2019/02/25	2	45.15	0	0.00	45.30	2	12,239	0.02%
2019/02/20	0	0.00	1	45.00	45.05	-1	12,003	-0.01%
2019/02/19	35	44.85	0	0.00	44.85	35	11,846	0.30%
2019/02/18	1	44.70	7	44.75	44.75	-6	11,801	-0.05%
2019/02/13	0	0.00	2	44.50	44.60	-2	11,458	-0.02%
2019/02/12	1	44.40	0	0.00	44.30	1	11,447	0.01%
2019/02/11	0	0.00	1	44.30	44.15	-1	11,317	-0.01%
2019/01/30	1	44.55	0	0.00	44.55	1	11,181	0.01%
2019/01/28	0	0.00	3	44.45	44.60	-3	10,954	-0.03%
2019/01/25	33	44.09	0	0.00	44.00	33	10,827	0.30%
2019/01/23	0	0.00	2	44.30	44.30	-2	10,634	-0.02%
2019/01/21	0	0.00	2	44.33	44.30	-2	10,736	-0.02%
2019/01/18	31	44.00	30	44.20	44.15	1	10,904	0.01%
2019/01/17	3	43.90	0	0.00	44.05	3	11,002	0.03%
2019/01/16	16	44.02	0	0.00	44.00	16	10,922	0.15%
2019/01/15	12	44.61	0	0.00	44.60	12	10,614	0.11%
2019/01/14	5	45.16	0	0.00	45.00	5	10,342	0.05%
2019/01/11	3	46.55	0	0.00	45.95	3	10,140	0.03%
2019/01/10	0	0.00	2	46.75	46.90	-2	9,958	-0.02%
2019/01/09	1	46.95	1	47.20	47.05	0	10,011	0.00%
2019/01/07	1	45.90	0	0.00	45.95	1	10,273	0.01%
2019/01/03	13	46.02	0	0.00	45.80	13	10,903	0.12%
2019/01/02	32	46.52	0	0.00	46.10	32	11,063	0.29%
2018/12/28	3	46.90	1	46.55	47.05	2	11,114	0.02%
2018/12/27	2	46.80	0	0.00	46.95	2	11,424	0.02%
2018/12/26	0.1	46.70	0	0.00	46.50	0.1	11,549	0.00%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	0	0.00	1	46.55	46.85	-1	11,927	-0.01%
2018/12/21	1	47.00	1	46.90	47.30	0	12,410	0.00%
2018/12/20	14	46.92	0	0.00	47.05	14	12,555	0.11%
2018/12/18	13	47.13	10	47.25	47.05	3	12,666	0.02%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/12	1	47.55	0	0.00	47.55	1	13,095	0.01%
2018/12/11	5	47.29	4	47.25	47.25	1	13,061	0.01%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	13	47.91	0	0.00	48.00	13	12,947	0.10%
2018/12/06	0	0.00	4	48.00	48.00	-4	12,897	-0.03%
2018/12/05	6	48.33	0	0.00	48.35	6	12,874	0.05%
2018/12/04	1	48.75	6	48.70	48.75	-5	12,872	-0.04%
2018/12/03	1	49.15	1	49.15	49.15	0	12,840	0.00%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	20	48.75	0	0.00	48.60	20	12,537	0.16%
2018/11/28	3	49.07	0	0.00	48.85	3	12,400	0.02%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	2	49.95	0	0.00	49.90	2	12,278	0.02%
2018/11/23	0	0.00	2	50.20	50.10	-2	12,218	-0.02%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	4	50.90	51.20	-4	12,470	-0.03%
2018/11/09	0	50.80	21	51.08	51.10	-21	12,793	-0.16%
2018/11/08	0	0.00	1	50.90	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	1	49.80	50.30	-1	12,670	-0.01%
2018/11/02	4	48.25	0	0.00	48.90	4	12,682	0.03%
2018/10/30	0.1	47.60	0	0.00	47.50	0.1	12,580	0.00%
2018/10/26	22	47.16	10	47.40	47.10	12	12,485	0.10%
2018/10/25	10	48.20	0	0.00	48.00	10	12,226	0.08%
2018/10/23	2	49.50	0	0.00	49.55	2	12,184	0.02%
2018/10/18	1	49.75	0	0.00	49.60	1	12,235	0.01%
2018/10/16	1	49.50	0	0.00	49.70	1	12,337	0.01%
2018/10/15	0	0.00	1	50.00	49.95	-1	12,269	-0.01%
2018/10/12	1	49.95	4	49.59	50.10	-3	12,013	-0.02%
2018/10/11	5	49.98	13	49.86	49.65	-8	11,865	-0.07%
2018/10/09	1	51.50	0	0.00	51.50	1	11,377	0.01%
2018/10/08	0	0.00	1	51.10	51.60	-1	11,184	-0.01%
2018/10/05	1	50.90	7	51.29	50.90	-6	11,086	-0.05%
2018/10/04	4	51.60	4	51.60	51.60	0	10,810	0.00%
2018/10/01	2	52.20	0	0.00	52.50	2	10,512	0.02%
2018/09/28	12	51.87	46	51.66	51.80	-34	10,484	-0.32%
2018/09/27	0	0.00	3	51.83	51.90	-3	10,330	-0.03%
2018/09/26	2	51.00	0	0.00	51.00	2	10,162	0.02%
2018/09/25	0	0.00	43	51.50	51.10	-43	10,326	-0.42%
2018/09/21	10	51.10	3	51.23	51.10	7	10,288	0.07%
2018/09/20	3	50.50	2	50.40	50.40	1	9,862	0.01%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/14	2	50.20	0	0.00	50.10	2	10,481	0.02%
2018/09/13	16	50.06	0	0.00	49.90	16	10,634	0.15%
2018/09/12	0.2	49.80	3	49.77	49.70	-2.8	10,843	-0.03%
2018/09/11	2	49.53	5	49.60	49.80	-3	11,015	-0.03%
2018/09/07	2	49.50	0	49.85	49.50	2	11,443	0.02%
2018/09/05	0.2	50.40	0	0.00	50.20	0.2	11,510	0.00%
2018/09/04	4.1	51.00	0	0.00	50.90	4.1	11,548	0.04%
2018/08/31	16.1	50.71	0	0.00	50.90	16.1	11,622	0.14%
2018/08/30	0.2	50.60	0	0.00	50.50	0.2	11,622	0.00%
2018/08/29	0.1	50.70	0	0.00	50.90	0.1	11,686	0.00%
2018/08/28	0.1	50.70	0	0.00	50.80	0.1	11,740	0.00%
2018/08/27	0	0.00	2	50.35	50.70	-2	11,774	-0.02%
2018/08/24	5	49.90	0	0.00	49.85	5	11,640	0.04%
2018/08/23	0	0.00	0.6	50.20	50.10	-0.6	11,918	0.00%
2018/08/21	0	0.00	2	50.00	50.00	-2	12,096	-0.02%
2018/08/17	20	50.00	0	0.00	49.90	20	12,024	0.17%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/15	0	0.00	1	50.00	50.10	-1	11,943	-0.01%
2018/08/13	2	50.05	0	0.00	50.10	2	12,264	0.02%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/07	0	0.00	5	50.40	50.50	-5	12,772	-0.04%
2018/08/06	1	50.60	0	0.00	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	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/07/31	0	0.00	22	50.81	50.70	-22	13,175	-0.17%
2018/07/26	0	0.00	20	50.40	50.30	-20	13,168	-0.15%
2018/07/25	1	50.30	1	50.40	50.20	0	13,156	0.00%
2018/07/24	5	50.50	0	0.00	50.30	5	13,149	0.04%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	0	0.00	1	50.60	50.80	-1	13,137	-0.01%
2018/07/16	0	0.00	1	50.90	50.70	-1	13,165	-0.01%
2018/07/13	10	51.00	0	0.00	51.00	10	13,230	0.08%
2018/07/12	0	0.00	1	50.40	50.70	-1	13,283	-0.01%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/09	10	50.00	0	0.00	50.10	10	13,363	0.07%
2018/07/06	0	0.00	3	49.45	49.45	-3	13,375	-0.02%
2018/07/05	30	49.52	0	0.00	49.80	30	13,409	0.22%
2018/07/04	49	49.98	0	0.00	50.00	49	13,615	0.36%
2018/07/03	20	50.00	2	50.40	50.00	18	13,638	0.13%
2018/07/02	1	51.00	1	50.50	50.30	0	13,535	0.00%
2018/06/29	1	50.60	0	0.00	51.10	1	13,434	0.01%
2018/06/27	44	50.61	0	0.00	50.50	44	13,279	0.33%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/25	2	53.30	75	53.32	53.20	-73	12,832	-0.57%
2018/06/21	5	54.00	1	54.10	53.90	4	12,476	0.03%
2018/06/20	10	53.35	2	54.00	53.70	8	12,714	0.06%
2018/06/19	6	53.00	10	53.20	53.00	-4	12,672	-0.03%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/07	0	0.00	5	53.62	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	29.5	53.30	53.30	-29.5	12,473	-0.24%
2018/06/05	0	0.00	7.1	52.70	53.00	-7.1	12,369	-0.06%
2018/05/30	0	0.00	20	52.00	51.20	-20	12,242	-0.16%
2018/05/29	0	0.00	1	53.00	52.80	-1	12,296	-0.01%
2018/05/28	0	0.00	15	53.37	53.30	-15	12,441	-0.12%
2018/05/23	5	52.90	2	53.60	53.30	3	12,693	0.02%
2018/05/22	2	53.40	6	53.43	53.70	-4	12,665	-0.03%
2018/05/21	1	53.10	10	53.10	53.20	-9	12,638	-0.07%
2018/05/18	20	52.70	2	52.80	52.90	18	12,560	0.14%
2018/05/16	0	0.00	10	52.00	52.20	-10	12,388	-0.08%
2018/05/11	0	0.00	21	51.69	51.80	-21	12,840	-0.16%
2018/05/09	0.1	50.50	0	0.00	50.70	0.1	12,756	0.00%
2018/05/08	20	50.20	0	0.00	50.70	20	12,895	0.16%
2018/05/03	0	0.00	2	50.40	50.40	-2	12,844	-0.02%
2018/05/02	0	0.00	23	51.20	51.30	-23	13,013	-0.18%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/27	10	50.80	2	50.70	50.80	8	13,174	0.06%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	1	50.10	0	0.00	50.30	1	13,266	0.01%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/23	1.1	50.12	0	0.00	50.20	1.1	13,527	0.01%
2018/04/18	21	50.00	0	0.00	50.00	21	14,012	0.15%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	1	50.60	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/12	0	0.00	2	50.90	51.00	-2	14,474	-0.01%
2018/04/11	0	0.00	30	51.30	51.00	-30	14,669	-0.20%
2018/04/10	0	0.00	3	51.00	51.00	-3	14,659	-0.02%
2018/04/09	23	50.01	0	0.00	50.30	23	14,670	0.16%
2018/04/03	2	49.85	6	49.93	49.90	-4	14,590	-0.03%
2018/03/31	21	50.20	0	0.00	50.20	21	14,579	0.14%
2018/03/30	11	50.19	0	0.00	50.10	11	14,685	0.07%
2018/03/29	5	50.20	0	0.00	50.10	5	14,706	0.03%
2018/03/28	39.1	50.34	0	0.00	50.30	39.1	14,603	0.27%
2018/03/23	32	50.14	1	50.30	50.30	31	14,657	0.21%
2018/03/22	20	51.50	13	51.58	51.80	7	14,418	0.05%
2018/03/21	0	0.00	1.1	51.77	51.50	-1.1	14,331	-0.01%
2018/03/13	1	51.40	1	51.80	51.60	0	14,188	0.00%
2018/03/12	0	0.00	1	52.10	51.80	-1	14,194	-0.01%
2018/03/06	10	50.30	0	0.00	50.30	10	15,322	0.07%
2018/03/05	6	50.60	0	0.00	50.10	6	15,600	0.04%
2018/03/02	24	51.20	0	0.00	50.80	24	15,494	0.15%
2018/03/01	2	51.50	0	0.00	52.20	2	15,358	0.01%
2018/02/27	0	0.00	1	52.70	52.20	-1	15,405	-0.01%
2018/02/23	1	51.90	12	52.08	52.30	-11	15,567	-0.07%
2018/02/22	2	51.10	0	0.00	51.80	2	16,252	0.01%
2018/02/12	0	0.00	12	50.93	51.00	-12	16,782	-0.07%
2018/02/09	23	50.31	20	49.80	50.20	3	16,786	0.02%
2018/02/08	20.2	50.70	0	0.00	50.60	20.2	16,607	0.12%
2018/02/07	1	50.30	5.6	50.56	50.20	-4.6	16,574	-0.03%
2018/02/06	3	49.57	10	49.20	49.20	-7	16,301	-0.04%
2018/02/05	5	51.90	0	0.00	52.10	5	15,858	0.03%
2018/02/02	16	53.36	0	0.00	53.40	16	15,666	0.10%
2018/02/01	0	0.00	2	54.10	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	40	52.82	54.20	-40	15,496	-0.26%
2018/01/29	0	0.00	15	53.51	54.00	-15	15,380	-0.10%
2018/01/26	5	53.10	0	0.00	53.20	5	15,407	0.03%
2018/01/24	15	52.90	24	52.80	52.80	-9	15,373	-0.06%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/19	1	53.30	1	53.70	53.90	0	15,384	0.00%
2018/01/17	40	54.11	49	54.45	54.20	-9	15,074	-0.06%
2018/01/16	8	54.31	8	54.81	54.80	0	14,907	0.00%
2018/01/15	5	54.14	6	53.97	54.10	-1	14,546	-0.01%
2018/01/12	3	53.17	0	0.00	53.20	3	14,299	0.02%
2018/01/10	9	52.99	64	53.09	53.00	-55	14,236	-0.39%
2018/01/09	5	52.30	9	52.32	52.50	-4	14,055	-0.03%
2018/01/08	1	52.40	10	52.30	52.50	-9	13,984	-0.06%
2018/01/05	2	52.15	1	52.20	52.20	1	13,900	0.01%
2018/01/04	0	0.00	35	51.80	51.90	-35	13,779	-0.25%
2018/01/03	0	0.00	41	51.35	51.50	-41	13,865	-0.30%
2018/01/02	1.2	50.47	3	50.83	51.00	-1.8	13,535	-0.01%