國泰金 (2882)-日盛-園區券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
35,927張
產業
上市金融類股
2543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

國泰金 (2882)籌碼相關－日盛-園區券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-園區券商分點個股進出
日盛-園區券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	42.00	5	42.15	42.25	-4	23,431	-0.02%
2023/04/06	1	41.65	2.3	41.72	42.00	-1.3	23,302	-0.01%
2023/03/31	0	0.00	1	41.90	41.80	-1	23,594	0.00%
2023/03/30	2	41.55	0	0.00	41.60	2	23,594	0.01%
2023/03/29	11	41.70	1	41.60	41.85	10	23,677	0.04%
2023/03/28	2	41.60	2	41.55	41.55	0	23,992	0.00%
2023/03/27	2.2	41.10	2	41.10	41.35	0.2	24,166	0.00%
2023/03/24	2	41.25	2	41.40	41.30	0	24,527	0.00%
2023/03/23	1	41.30	0	0.00	41.55	1	24,585	0.00%
2023/03/22	4	41.34	3	41.27	41.35	1	24,551	0.00%
2023/03/21	7.5	40.82	1	41.05	40.75	6.5	24,426	0.03%
2023/03/20	3.4	40.34	4.3	40.25	40.20	-0.9	24,598	0.00%
2023/03/17	0.5	41.05	0	0.00	41.00	0.5	24,387	0.00%
2023/03/16	19.1	40.70	2	40.65	40.50	17.1	24,373	0.07%
2023/03/15	4.2	41.76	0	0.00	41.50	4.2	24,276	0.02%
2023/03/14	6	41.72	1	41.55	41.55	5	24,661	0.02%
2023/03/13	8.1	42.19	5.1	42.27	42.30	3	24,935	0.01%
2023/03/10	20.2	42.77	1	42.80	42.70	19.2	25,078	0.08%
2023/03/09	1	43.60	1	43.60	43.65	0	25,129	0.00%
2023/03/08	0	0.00	0.2	43.50	43.75	-0.2	25,940	0.00%
2023/03/07	3	43.67	0	0.00	43.75	3	26,525	0.01%
2023/03/06	0	0.00	1	43.65	43.60	-1	26,702	0.00%
2023/03/03	2.5	43.04	8	42.94	42.90	-5.5	26,792	-0.02%
2023/03/02	4	42.90	2	42.90	43.00	2	26,977	0.01%
2023/03/01	7.4	42.85	4	43.35	42.75	3.4	27,137	0.01%
2023/02/24	5	43.35	0	0.00	43.45	5	26,962	0.02%
2023/02/23	3	43.38	0.2	43.45	43.30	2.8	26,909	0.01%
2023/02/22	1	43.30	0	0.00	43.35	1	26,842	0.00%
2023/02/21	6.2	43.83	3	43.65	43.85	3.2	26,799	0.01%
2023/02/20	3	44.45	0.1	44.35	44.45	2.9	26,879	0.01%
2023/02/17	0	0.00	15.3	43.88	44.00	-15.3	26,840	-0.06%
2023/02/16	1.2	43.00	0	0.00	43.05	1.2	26,950	0.00%
2023/02/15	10.7	43.04	1	43.45	42.95	9.7	27,722	0.03%
2023/02/14	1	43.45	3.6	43.62	43.60	-2.6	27,665	-0.01%
2023/02/13	4	42.86	0.2	42.90	42.90	3.8	27,674	0.01%
2023/02/10	6	42.55	0	0.00	42.65	6	27,777	0.02%
2023/02/09	1	42.65	1	42.65	42.60	0	27,815	0.00%
2023/02/08	0.2	42.90	12.5	42.86	42.85	-12.3	27,871	-0.04%
2023/02/07	5.1	42.80	0	0.00	42.80	5.1	27,990	0.02%
2023/02/06	4	42.66	3	42.83	42.65	1	28,020	0.00%
2023/02/03	5.4	43.54	1	43.35	43.30	4.4	27,859	0.02%
2023/02/02	27	43.90	32.1	43.64	44.05	-5.1	27,739	-0.02%
2023/02/01	5.3	42.83	2	42.90	43.00	3.3	27,346	0.01%
2023/01/31	0	0.00	0.2	42.60	42.55	-0.2	27,273	0.00%
2023/01/30	0.1	42.75	10	42.64	42.70	-10	27,171	-0.04%
2023/01/17	26	41.98	3.2	41.94	42.00	22.8	26,752	0.09%
2023/01/16	17.5	41.81	3	42.00	41.75	14.5	26,590	0.05%
2023/01/13	2	41.83	2	41.98	41.80	0	27,003	0.00%
2023/01/12	2.1	41.80	0	0.00	41.70	2.1	27,100	0.01%
2023/01/11	20	41.65	51	41.54	41.40	-31	27,226	-0.11%
2023/01/10	0.6	41.61	22	41.45	41.70	-21.4	27,398	-0.08%
2023/01/09	57	41.40	5.5	41.74	42.00	51.5	27,590	0.19%
2023/01/06	0	40.35	4	40.66	40.75	-4	27,378	-0.01%
2023/01/05	11	40.30	2	40.15	40.25	9	28,347	0.03%
2023/01/04	1	40.05	0	0.00	39.95	1	28,290	0.00%
2023/01/03	27.8	39.84	1.1	39.95	39.95	26.7	28,532	0.09%
2022/12/30	85	39.72	36.8	40.05	40.00	48.2	28,201	0.17%
2022/12/29	1	40.35	44.2	40.35	40.10	-43.2	26,812	-0.16%
2022/12/28	1	40.85	2	41.03	40.65	-1	27,146	0.00%
2022/12/27	0	0.00	44	41.11	41.15	-44	27,356	-0.16%
2022/12/23	1	40.90	3.1	41.00	41.15	-2.1	28,154	-0.01%
2022/12/22	7.4	40.09	2	40.25	40.40	5.4	28,137	0.02%
2022/12/21	0	40.10	2	40.00	40.00	-2	28,540	-0.01%
2022/12/20	10.5	40.06	0.2	40.25	40.15	10.3	28,645	0.04%
2022/12/19	4	40.41	0	0.00	40.15	4	28,562	0.01%
2022/12/16	4	40.31	4	40.24	40.20	0	28,483	0.00%
2022/12/15	5.1	40.60	0	0.00	40.60	5.1	28,536	0.02%
2022/12/14	3.5	40.94	0	0.00	40.90	3.5	28,476	0.01%
2022/12/13	0.2	41.00	0	41.00	40.95	0.2	28,389	0.00%
2022/12/12	5	40.27	0	0.00	41.00	5	28,282	0.02%
2022/12/09	3	41.10	2	40.80	41.10	1	28,268	0.00%
2022/12/08	6.8	41.00	0	40.95	40.75	6.8	28,141	0.02%
2022/12/07	0	41.85	0	0.00	41.40	0	28,225	0.00%
2022/12/06	6	42.12	4	42.10	41.40	2	28,216	0.01%
2022/12/05	6	42.83	0	0.00	42.85	6	27,965	0.02%
2022/12/02	1.6	43.94	2	44.10	44.00	-0.4	27,585	0.00%
2022/12/01	3.8	44.00	6	44.20	44.15	-2.2	27,673	-0.01%
2022/11/30	8	43.85	4.2	43.67	43.55	3.8	27,240	0.01%
2022/11/29	1	43.15	3	43.07	43.45	-2	26,436	-0.01%
2022/11/28	3	41.97	0	0.00	42.00	3	26,038	0.01%
2022/11/25	2.5	42.81	4	42.71	42.55	-1.6	26,098	-0.01%
2022/11/24	2	42.68	4.1	42.80	42.55	-2.1	26,129	-0.01%
2022/11/23	4	42.70	0.3	42.35	42.75	3.7	26,779	0.01%
2022/11/22	0.1	41.50	0	0.00	42.20	0.1	26,833	0.00%
2022/11/21	1	42.00	1	42.00	42.10	0	26,610	0.00%
2022/11/18	0	0.00	1	41.75	41.90	-1	26,485	0.00%
2022/11/17	0	0.00	5	41.35	41.55	-5	26,412	-0.02%
2022/11/16	0	42.30	0.3	41.95	41.70	-0.3	26,379	0.00%
2022/11/15	1	41.90	5	41.93	42.40	-4	26,222	-0.02%
2022/11/14	0.5	41.90	4	41.98	41.75	-3.5	25,892	-0.01%
2022/11/11	43	41.74	43.2	41.65	41.90	-0.2	25,414	0.00%
2022/11/10	5	39.66	1	39.60	39.65	4	24,727	0.02%
2022/11/09	2	40.00	2.2	40.15	40.15	-0.1	24,595	0.00%
2022/11/08	1.2	39.63	0	0.00	39.70	1.2	24,398	0.00%
2022/11/07	4	39.34	0	0.00	39.55	4	24,294	0.02%
2022/11/03	0	0.00	3	38.45	38.85	-3	24,406	-0.01%
2022/11/02	5	38.23	2	38.45	38.50	3	24,309	0.01%
2022/10/31	2	37.95	0	0.00	37.80	2	24,394	0.01%
2022/10/28	1	38.25	0	0.00	38.25	1	24,292	0.00%
2022/10/27	1	38.90	1	38.70	38.50	0	24,119	0.00%
2022/10/26	7.2	38.54	4	38.55	38.50	3.2	24,305	0.01%
2022/10/25	0	37.50	0	0.00	37.50	0	24,108	0.00%
2022/10/24	0.2	37.10	0	0.00	37.00	0.2	24,068	0.00%
2022/10/21	13.8	36.63	3	36.62	36.55	10.8	24,012	0.04%
2022/10/20	1	37.30	22	37.70	37.85	-21	23,418	-0.09%
2022/10/19	11	38.02	0	0.00	38.30	11	23,093	0.05%
2022/10/18	10	37.84	0.1	38.35	38.15	9.9	22,896	0.04%
2022/10/17	22	37.09	0	0.00	37.65	22	22,912	0.10%
2022/10/14	2.5	38.18	0	0.00	37.65	2.5	22,757	0.01%
2022/10/13	23.7	37.98	0	0.00	37.45	23.7	22,489	0.11%
2022/10/12	5.1	39.52	0	0.00	39.55	5.1	21,438	0.02%
2022/10/11	3.1	39.60	0	0.00	39.60	3.1	21,428	0.01%
2022/10/07	5	40.63	0	0.00	40.50	5	21,263	0.02%
2022/10/06	4	40.80	5	40.80	40.80	-1	21,251	0.00%
2022/10/05	3.3	41.00	3	40.83	40.75	0.3	21,353	0.00%
2022/10/04	2	39.33	6	39.38	39.55	-4	21,088	-0.02%
2022/10/03	4.1	39.11	0	0.00	39.00	4.1	20,804	0.02%
2022/09/30	9.2	39.58	90	39.53	39.95	-80.9	20,796	-0.39%
2022/09/29	1	40.05	0	0.00	40.15	1	20,805	0.00%
2022/09/28	14.1	39.97	6	40.28	39.80	8.1	20,810	0.04%
2022/09/26	5.2	41.44	2	41.40	41.50	3.2	21,366	0.01%
2022/09/22	3.8	41.65	0	0.00	41.65	3.8	22,219	0.02%
2022/09/21	6.1	42.77	3	42.90	42.55	3.1	22,120	0.01%
2022/09/20	3	43.00	0	0.00	43.05	3	22,130	0.01%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	2	42.73	0.2	42.90	42.80	1.8	22,159	0.01%
2022/09/15	4	42.75	0	0.00	43.10	4	22,064	0.02%
2022/09/14	2.8	42.84	0	0.00	42.85	2.8	22,111	0.01%
2022/09/13	6.7	43.90	0	0.00	43.65	6.7	22,175	0.03%
2022/09/12	0	43.73	3	43.77	44.05	-3	22,134	-0.01%
2022/09/08	1	43.10	0	0.00	43.15	1	22,224	0.00%
2022/09/07	5.3	43.57	0	0.00	43.15	5.3	22,064	0.02%
2022/09/05	1	44.10	0	0.00	44.05	1	21,726	0.00%
2022/09/02	17	44.11	2	44.30	44.05	15	21,799	0.07%
2022/09/01	4	44.18	0	0.00	44.55	4	21,565	0.02%
2022/08/31	1.1	44.24	0	0.00	44.55	1.1	21,355	0.01%
2022/08/30	5.5	44.64	1	44.70	44.45	4.5	21,176	0.02%
2022/08/29	4.4	45.52	0	0.00	45.60	4.4	20,453	0.02%
2022/08/26	2.1	46.71	0	0.00	46.75	2.1	20,276	0.01%
2022/08/25	0	46.70	1	46.70	46.55	-1	20,411	0.00%
2022/08/23	2	46.35	1	46.45	46.35	1	21,202	0.00%
2022/08/22	0.1	47.20	0	0.00	46.85	0.1	21,431	0.00%
2022/08/17	0	47.40	5	47.10	47.45	-5	22,675	-0.02%
2022/08/16	2	47.13	1	47.20	47.10	1	22,832	0.00%
2022/08/15	2.3	47.27	1	47.40	47.30	1.3	22,986	0.01%
2022/08/12	2.3	47.16	0	0.00	47.25	2.3	23,091	0.01%
2022/08/11	6	47.09	1	47.10	47.20	5	23,318	0.02%
2022/08/10	5	46.19	0	0.00	46.40	5	23,541	0.02%
2022/08/09	6	46.13	0	0.00	46.10	6	23,832	0.03%
2022/08/08	0.4	46.17	0	0.00	46.15	0.4	24,081	0.00%
2022/08/05	0	0.00	1	45.70	45.75	-1	24,454	0.00%
2022/08/03	11	44.75	0	0.00	44.95	11	25,328	0.04%
2022/08/02	7	44.70	0	0.00	44.85	7	25,763	0.03%
2022/08/01	7	45.39	0	0.00	45.45	7	25,797	0.03%
2022/07/29	11	45.98	10	45.60	45.50	1	25,923	0.00%
2022/07/28	1	45.60	1	45.55	45.80	0	26,137	0.00%
2022/07/27	3	45.12	0	0.00	45.25	3	26,025	0.01%
2022/07/26	1	45.75	1	45.50	45.60	0	25,939	0.00%
2022/07/22	7.1	44.89	0	0.00	45.00	7.1	26,096	0.03%
2022/07/21	13	44.58	0	0.00	45.05	13	25,997	0.05%
2022/07/20	0	45.80	0	0.00	44.90	0	25,840	0.00%
2022/07/19	2	44.95	0	0.00	44.95	2	25,852	0.01%
2022/07/18	0	44.85	0	0.00	45.20	0	25,908	0.00%
2022/07/15	1.1	44.27	0	0.00	44.15	1.1	25,818	0.00%
2022/07/14	0	45.35	0	0.00	45.00	0	25,713	0.00%
2022/07/13	0	0.00	1	45.40	45.50	-1	25,681	0.00%
2022/07/12	6.1	44.08	0	0.00	43.80	6.1	25,547	0.02%
2022/07/11	0	0.00	6	44.98	45.05	-6	25,405	-0.02%
2022/07/08	6	45.33	0	0.00	44.80	6	25,391	0.02%
2022/07/07	5.3	44.64	0	0.00	45.05	5.3	25,204	0.02%
2022/07/06	9.2	45.05	0	0.00	44.95	9.2	24,767	0.04%
2022/07/05	2.1	46.37	0	0.00	46.75	2.1	24,464	0.01%
2022/07/04	12.2	45.54	5	45.45	45.50	7.2	24,130	0.03%
2022/07/01	25	50.28	1	50.10	49.70	24	23,435	0.10%
2022/06/29	10.2	52.60	12	52.78	52.80	-1.8	22,573	-0.01%
2022/06/28	5	53.60	0	0.00	53.80	5	22,282	0.02%
2022/06/27	10	53.85	1	53.90	53.50	9	22,246	0.04%
2022/06/24	15	53.72	1	53.70	53.40	14	22,146	0.06%
2022/06/23	0	0.00	10	53.10	53.00	-10	22,070	-0.05%
2022/06/22	0	0.00	6	53.35	53.00	-6	21,859	-0.03%
2022/06/21	0	0.00	1	54.20	54.20	-1	21,818	0.00%
2022/06/20	6.1	51.94	0	0.00	51.80	6.1	21,646	0.03%
2022/06/17	0.5	53.10	6	53.23	53.00	-5.5	21,328	-0.03%
2022/06/16	0	0.00	5	53.70	53.70	-5	21,114	-0.02%
2022/06/13	1	53.60	5	53.40	53.80	-4	21,737	-0.02%
2022/06/08	0.1	55.00	1	55.00	54.80	-0.9	21,644	0.00%
2022/06/07	0	54.50	0	0.00	54.80	0	21,762	0.00%
2022/06/06	0	0.00	1	54.10	54.80	-1	21,784	0.00%
2022/06/01	0.2	54.90	7	54.80	54.70	-6.8	22,979	-0.03%
2022/05/31	2	54.40	2.8	54.26	55.70	-0.8	22,896	0.00%
2022/05/30	0	0.00	1	54.00	54.00	-1	22,429	0.00%
2022/05/27	1	52.70	7	52.77	52.60	-6	22,288	-0.03%
2022/05/26	2	52.05	1	52.20	51.50	1	22,215	0.00%
2022/05/25	9.1	51.00	0	0.00	51.40	9.1	22,592	0.04%
2022/05/24	3.4	52.29	0	0.00	52.00	3.4	22,536	0.02%
2022/05/23	1	52.50	21	52.50	52.30	-20	22,330	-0.09%
2022/05/20	1	52.90	61	53.20	52.90	-60	22,422	-0.27%
2022/05/19	34	52.70	0	0.00	52.70	34	22,386	0.15%
2022/05/18	42.1	53.14	8	54.44	54.10	34.1	22,267	0.15%
2022/05/17	1.3	52.74	1	52.50	52.60	0.3	22,037	0.00%
2022/05/16	3	53.13	2	53.00	53.20	1	21,829	0.00%
2022/05/13	4	53.93	0	0.00	54.30	4	21,687	0.02%
2022/05/12	13.1	54.59	9	54.84	54.10	4.1	21,631	0.02%
2022/05/11	10.2	56.34	2	56.10	56.20	8.2	21,071	0.04%
2022/05/10	5.2	57.63	1	57.70	58.00	4.2	20,754	0.02%
2022/05/09	17.1	59.09	0	0.00	58.70	17.1	20,458	0.08%
2022/05/06	5.3	61.22	30	61.37	61.20	-24.7	20,385	-0.12%
2022/05/05	30	62.87	0	0.00	62.30	30	20,764	0.14%
2022/05/04	0	0.00	2	62.65	62.90	-2	20,627	-0.01%
2022/04/29	1	62.40	0	0.00	62.50	1	21,850	0.00%
2022/04/28	0	61.50	0	0.00	62.10	0	22,381	0.00%
2022/04/27	6	62.20	0	0.00	62.00	6	22,558	0.03%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	0.1	63.10	9	63.80	63.80	-9	23,163	-0.04%
2022/04/22	0.1	63.20	0	0.00	64.20	0.1	23,431	0.00%
2022/04/19	2	62.95	17	63.02	62.70	-15	26,378	-0.06%
2022/04/18	0	0.00	5	63.20	62.80	-5	27,777	-0.02%
2022/04/15	1.1	64.28	4	64.03	64.00	-2.9	27,751	-0.01%
2022/04/14	7.2	64.81	0.1	64.80	64.70	7.1	27,884	0.03%
2022/04/13	9	65.22	3	65.33	65.40	6	27,974	0.02%
2022/04/12	0.1	64.40	0	0.00	64.90	0.1	27,981	0.00%
2022/04/11	0	0.00	1	65.60	64.80	-1	28,013	0.00%
2022/04/07	3.1	65.20	0	0.00	64.80	3.1	28,116	0.01%
2022/04/06	10.1	64.90	0	0.00	65.50	10.1	28,488	0.04%
2022/04/01	0.1	64.60	1	64.80	65.00	-0.9	28,650	0.00%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	1	64.20	0	0.00	64.40	1	28,688	0.00%
2022/03/29	1	63.60	0	0.00	63.80	1	28,632	0.00%
2022/03/28	1.1	63.27	0	0.00	63.30	1.1	28,632	0.00%
2022/03/25	3	63.53	0	0.00	63.50	3	28,679	0.01%
2022/03/24	6.2	63.80	0	0.00	64.30	6.2	28,745	0.02%
2022/03/23	3	64.67	10	64.70	64.80	-7	28,715	-0.02%
2022/03/22	0.2	63.40	0	0.00	63.60	0.2	28,460	0.00%
2022/03/21	5.1	63.30	3	63.47	63.60	2.1	28,562	0.01%
2022/03/18	0	0.00	4	63.33	63.30	-4	28,550	-0.01%
2022/03/17	3	62.67	3	62.80	63.10	0	28,392	0.00%
2022/03/16	0.2	61.50	2	61.65	62.00	-1.8	28,028	-0.01%
2022/03/15	0	0.00	1	61.30	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	2	61.05	61.20	-2	27,942	-0.01%
2022/03/11	1	60.30	2	60.40	60.30	-1	28,019	0.00%
2022/03/10	0	0.00	1	60.20	60.30	-1	28,069	0.00%
2022/03/09	5	58.96	0	0.00	59.00	5	27,951	0.02%
2022/03/08	9	58.39	3	58.23	58.50	6	27,980	0.02%
2022/03/07	14.3	59.28	3	59.20	59.40	11.3	27,493	0.04%
2022/03/04	2	61.35	0	0.00	61.20	2	27,369	0.01%
2022/03/03	3	62.20	0	0.00	62.10	3	27,473	0.01%
2022/03/02	10	62.06	1.8	62.04	62.00	8.3	28,000	0.03%
2022/03/01	2.3	62.16	8	62.45	62.60	-5.7	28,021	-0.02%
2022/02/25	16.5	62.18	10	62.00	62.30	6.5	27,836	0.02%
2022/02/24	9.3	62.85	1	63.30	63.00	8.3	27,194	0.03%
2022/02/23	0	0.00	2	63.75	63.70	-2	26,972	-0.01%
2022/02/22	7.1	63.39	2	63.40	63.70	5.1	27,302	0.02%
2022/02/21	2.1	64.16	0	0.00	64.60	2.1	27,870	0.01%
2022/02/17	5	64.84	0	0.00	64.70	5	28,921	0.02%
2022/02/16	1	64.40	1	64.40	64.80	0	29,058	0.00%
2022/02/15	2.1	64.46	0	0.00	64.30	2.1	29,080	0.01%
2022/02/14	17.2	64.10	1	64.00	64.20	16.2	28,997	0.06%
2022/02/09	0	0.00	1	66.00	66.00	-1	28,438	0.00%
2022/02/08	2.1	65.51	4	66.15	66.00	-2	28,310	-0.01%
2022/02/07	1	65.40	8	64.70	65.70	-7	28,037	-0.02%
2022/01/26	1	63.31	7	63.44	63.30	-6	27,436	-0.02%
2022/01/25	11.3	62.91	27	62.76	63.00	-15.7	27,281	-0.06%
2022/01/24	1.2	63.98	1	64.00	64.30	0.2	26,533	0.00%
2022/01/21	9.7	64.74	8.1	64.71	64.40	1.6	26,308	0.01%
2022/01/20	10	65.52	2	66.00	65.80	8	25,817	0.03%
2022/01/19	13.1	66.15	0	0.00	66.10	13.1	25,418	0.05%
2022/01/18	5	66.66	5.9	66.88	66.90	-0.9	25,119	0.00%
2022/01/17	7.2	66.89	40	66.77	66.50	-32.8	24,722	-0.13%
2022/01/14	16	67.89	4	67.38	67.70	12	24,258	0.05%
2022/01/13	3.2	65.88	8.2	65.68	67.40	-5	23,316	-0.02%
2022/01/12	16.3	64.63	10	64.70	64.70	6.3	21,953	0.03%
2022/01/11	2.3	64.02	3	63.53	64.50	-0.8	21,511	0.00%
2022/01/07	2	62.00	0	0.00	62.00	2	20,966	0.01%
2022/01/06	0.1	62.00	7	62.00	62.00	-6.9	20,926	-0.03%
2022/01/05	0	0.00	3	61.60	61.90	-3	21,025	-0.01%
2021/12/30	10	62.50	1	62.60	62.50	9	21,312	0.04%
2021/12/29	5.1	63.00	2	63.10	63.00	3.1	21,562	0.01%
2021/12/28	0	0.00	2	62.00	62.30	-2	21,270	-0.01%
2021/12/27	0	0.00	1	61.30	61.30	-1	21,022	0.00%
2021/12/24	2	61.00	2	61.10	61.10	0	21,269	0.00%
2021/12/23	0	0.00	1	60.30	60.50	-1	21,191	0.00%
2021/12/22	0	0.00	5	60.30	60.30	-5	21,569	-0.02%
2021/12/21	0	0.00	5	60.30	60.30	-5	21,880	-0.02%
2021/12/20	0.1	60.30	0	0.00	59.90	0.1	22,127	0.00%
2021/12/16	0	0.00	2	60.30	60.30	-2	22,181	-0.01%
2021/12/15	1	60.00	20	59.96	59.80	-19	23,144	-0.08%
2021/12/14	13	60.20	0	0.00	60.20	13	23,418	0.06%
2021/12/13	5.1	61.00	0	0.00	60.70	5.1	23,489	0.02%
2021/12/10	3	60.50	0	0.00	60.50	3	23,478	0.01%
2021/12/09	2	60.50	0	0.00	60.70	2	23,745	0.01%
2021/12/08	0	0.00	1	60.80	60.70	-1	24,282	0.00%
2021/12/07	0	0.00	10	59.80	60.70	-10	24,250	-0.04%
2021/12/06	2.2	59.88	0	0.00	60.00	2.2	24,185	0.01%
2021/12/03	5	60.00	1	60.00	59.90	4	24,450	0.02%
2021/12/02	6	59.43	0	0.00	59.50	6	24,487	0.02%
2021/12/01	5	59.50	0	0.00	59.90	5	24,530	0.02%
2021/11/30	4	59.53	0	0.00	60.00	4	24,737	0.02%
2021/11/29	1.7	59.50	5	59.54	59.30	-3.3	24,589	-0.01%
2021/11/26	14.3	60.38	2	60.70	60.20	12.3	24,564	0.05%
2021/11/25	8	61.15	0	0.00	61.60	8	24,616	0.03%
2021/11/24	0.1	61.70	1.1	61.10	61.10	-1	25,499	0.00%
2021/11/23	10	61.01	0	0.00	60.80	10	26,165	0.04%
2021/11/22	3.3	61.17	2	61.25	61.10	1.3	26,300	0.00%
2021/11/19	21.6	62.31	2.4	61.88	61.80	19.1	26,148	0.07%
2021/11/18	42.3	62.84	32	62.86	63.00	10.3	26,009	0.04%
2021/11/17	17	61.04	25	60.87	62.20	-8	25,582	-0.03%
2021/11/16	0	0.00	4	59.80	60.00	-4	24,753	-0.02%
2021/11/15	3	59.60	7	60.03	59.70	-4	25,028	-0.02%
2021/11/12	4	58.83	7	58.93	58.90	-3	25,037	-0.01%
2021/11/11	23	58.31	1	58.50	58.60	22	25,109	0.09%
2021/11/09	0	0.00	1	58.50	58.50	-1	25,888	0.00%
2021/11/08	3	58.63	0	0.00	58.70	3	26,117	0.01%
2021/11/05	1	58.20	0	0.00	58.50	1	26,758	0.00%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	7	57.63	0	0.00	57.60	7	27,081	0.03%
2021/11/02	3	57.67	0	0.00	57.40	3	27,239	0.01%
2021/11/01	5	58.30	1	58.10	57.60	4	27,260	0.01%
2021/10/29	0	0.00	1	57.90	58.10	-1	27,334	0.00%
2021/10/28	4	58.10	0	0.00	58.10	4	27,308	0.01%
2021/10/26	3	58.67	7	59.10	59.10	-4	27,866	-0.01%
2021/10/25	2	58.50	0	0.00	58.40	2	28,078	0.01%
2021/10/22	2	58.25	0.2	58.40	58.30	1.8	29,110	0.01%
2021/10/21	0	0.00	4	58.60	58.70	-4	29,638	-0.01%
2021/10/20	6	58.48	0	0.00	58.30	6	30,673	0.02%
2021/10/19	1.3	58.95	0	0.00	58.40	1.3	31,486	0.00%
2021/10/18	2	58.50	0	0.00	58.70	2	32,501	0.01%
2021/10/15	3	58.03	4	58.10	58.30	-1	32,787	0.00%
2021/10/13	4	56.50	0	0.00	56.20	4	33,994	0.01%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/07	0	0.00	2	57.35	57.10	-2	35,822	-0.01%
2021/10/05	5	56.00	0	0.00	56.40	5	37,311	0.01%
2021/10/04	0	0.00	1	56.60	56.60	-1	37,369	0.00%
2021/10/01	2.2	57.01	1	56.70	56.90	1.2	37,567	0.00%
2021/09/30	0	0.00	6	57.82	57.90	-6	37,394	-0.02%
2021/09/29	4	57.58	0	0.00	58.00	4	37,382	0.01%
2021/09/28	2	58.65	1	58.80	59.00	1	37,072	0.00%
2021/09/27	0	0.00	1	58.30	58.70	-1	36,833	0.00%
2021/09/24	0	0.00	1	58.10	57.80	-1	36,647	0.00%
2021/09/23	0	0.00	3	57.43	57.50	-3	36,726	-0.01%
2021/09/22	10.1	56.70	9.6	56.84	56.80	0.5	36,863	0.00%
2021/09/17	8	58.94	0	0.00	58.90	8	35,916	0.02%
2021/09/15	13	59.36	1	59.70	59.50	12	35,725	0.03%
2021/09/14	3	59.93	10	60.20	59.80	-7	36,050	-0.02%
2021/09/13	23.1	60.03	1	59.70	59.90	22.1	35,934	0.06%
2021/09/10	8	59.23	0	0.00	59.20	8	36,179	0.02%
2021/09/09	0	0.00	1.3	58.28	58.70	-1.3	36,410	0.00%
2021/09/08	8.3	58.28	31	58.79	58.50	-22.7	36,458	-0.06%
2021/09/07	7	59.11	0	0.00	59.20	7	36,413	0.02%
2021/09/06	3	59.50	1	59.40	59.20	2	36,440	0.01%
2021/09/03	1	59.00	6	59.58	59.60	-5	36,509	-0.01%
2021/09/02	1	58.30	1	58.50	58.70	0	36,261	0.00%
2021/09/01	0	0.00	1	59.40	59.20	-1	36,128	0.00%
2021/08/31	1	59.90	1	58.90	59.60	0	35,983	0.00%
2021/08/30	0.1	58.90	4	59.35	59.50	-3.9	35,573	-0.01%
2021/08/27	1	57.60	4	57.50	57.70	-3	34,791	-0.01%
2021/08/26	1.1	56.00	2	55.95	56.00	-0.9	34,212	0.00%
2021/08/24	0	0.00	3	55.60	55.80	-3	34,194	-0.01%
2021/08/23	1	55.00	3	54.97	55.10	-2	34,292	-0.01%
2021/08/20	0	0.00	8	53.76	53.70	-8	34,591	-0.02%
2021/08/19	0	0.00	25	53.88	53.80	-25	35,416	-0.07%
2021/08/18	2	54.15	15	54.23	54.40	-13	35,187	-0.04%
2021/08/17	0	0.00	1	54.60	54.70	-1	35,285	0.00%
2021/08/16	6	53.90	1	55.00	54.30	5	35,474	0.01%
2021/08/13	12	54.98	0	0.00	55.00	12	36,182	0.03%
2021/08/12	4	56.00	1	56.00	56.00	3	36,421	0.01%
2021/08/11	11	55.80	34	55.82	56.00	-23	37,296	-0.06%
2021/08/10	0.2	55.10	0	0.00	54.90	0.2	37,950	0.00%
2021/08/09	1	55.00	0	0.00	55.20	1	38,888	0.00%
2021/08/06	3	55.13	0	0.00	55.10	3	39,246	0.01%
2021/08/05	1	55.40	0	0.00	55.20	1	40,324	0.00%
2021/08/04	0	0.00	1	55.60	55.20	-1	42,419	0.00%
2021/08/03	10	55.24	0.1	55.40	55.40	9.9	44,489	0.02%
2021/08/02	3.2	54.38	2	55.00	55.80	1.2	45,914	0.00%
2021/07/30	4	54.20	0	0.00	54.30	4	46,113	0.01%
2021/07/29	1	54.20	0	0.00	54.80	1	46,829	0.00%
2021/07/28	20	53.52	1	53.40	53.80	19	47,764	0.04%
2021/07/27	11.1	55.21	10	55.10	55.00	1.1	47,571	0.00%
2021/07/26	11.4	56.64	13	56.82	56.20	-1.6	48,078	0.00%
2021/07/23	13	60.06	4	60.18	60.30	9	47,224	0.02%
2021/07/22	0	0.00	8	59.78	60.10	-8	46,760	-0.02%
2021/07/21	9	58.21	16.5	58.11	58.30	-7.5	46,106	-0.02%
2021/07/20	15	58.14	11	58.39	57.90	4	46,010	0.01%
2021/07/19	39	60.54	3	59.30	59.70	36	45,057	0.08%
2021/07/16	21.1	58.89	8	59.33	59.80	13.1	44,842	0.03%
2021/07/15	16	58.10	25	58.24	58.10	-9	44,376	-0.02%
2021/07/14	3	56.93	0	0.00	57.00	3	44,314	0.01%
2021/07/13	5.2	56.44	1	56.50	56.10	4.2	44,523	0.01%
2021/07/12	31	56.42	13	56.84	55.70	18	44,050	0.04%
2021/07/09	13.2	53.90	21	54.10	53.80	-7.8	43,356	-0.02%
2021/07/08	2.3	54.37	5.1	54.46	54.40	-2.8	43,206	-0.01%
2021/07/07	0.5	54.00	0	0.00	54.00	0.5	43,295	0.00%
2021/07/05	0	0.00	6	54.15	54.20	-6	44,023	-0.01%
2021/07/01	2	53.95	3	54.03	53.90	-1	44,129	0.00%
2021/06/25	1	54.20	5	54.50	54.30	-4	44,617	-0.01%
2021/06/22	10	52.80	1	52.60	52.60	9	45,248	0.02%
2021/06/21	12	52.13	5	51.96	52.00	7	45,507	0.02%
2021/06/18	10	53.49	1	53.50	53.60	9	45,701	0.02%
2021/06/17	3	53.60	5	53.96	54.00	-2	45,680	0.00%
2021/06/16	7.4	53.96	4.2	53.99	54.30	3.2	46,507	0.01%
2021/06/15	2	54.30	4.8	54.47	54.30	-2.8	46,545	-0.01%
2021/06/11	0	0.00	14.3	55.08	54.50	-14.3	46,897	-0.03%
2021/06/10	1	54.50	1	54.20	54.70	0	46,959	0.00%
2021/06/09	4	54.15	11	53.82	54.30	-7	47,718	-0.01%
2021/06/08	1	54.70	0	0.00	54.80	1	48,075	0.00%
2021/06/07	10	54.70	0	0.00	54.70	10	49,977	0.02%
2021/06/04	3	54.90	5	55.04	55.00	-2	50,528	0.00%
2021/06/03	3	55.90	6	56.07	55.80	-3	51,515	-0.01%
2021/06/02	2	55.90	3	55.87	56.30	-1	51,779	0.00%
2021/06/01	6	55.77	1	56.20	55.80	5	51,618	0.01%
2021/05/31	8	55.91	71.1	55.51	55.90	-63.1	51,771	-0.12%
2021/05/28	56	54.60	11	55.33	55.50	45	51,748	0.09%
2021/05/27	1	53.30	2	54.40	54.40	-1	51,388	0.00%
2021/05/26	5.2	53.98	1	54.10	54.40	4.2	51,390	0.01%
2021/05/25	1	54.00	0	0.00	54.30	1	52,113	0.00%
2021/05/24	2	53.50	1	53.80	53.90	1	52,112	0.00%
2021/05/21	7	54.40	4	54.53	54.20	3	52,164	0.01%
2021/05/20	2	53.65	14	53.69	53.30	-12	51,138	-0.02%
2021/05/19	8	53.95	5	53.20	54.30	3	50,805	0.01%
2021/05/18	2	53.50	33	52.73	53.50	-31	50,042	-0.06%
2021/05/17	2.3	49.25	10.2	48.92	48.65	-8	49,415	-0.02%
2021/05/14	7.1	51.61	1	51.30	51.50	6.1	48,429	0.01%
2021/05/13	20.1	51.32	6	51.88	51.10	14.1	47,837	0.03%
2021/05/12	24	53.63	19	53.37	52.30	5	46,707	0.01%
2021/05/11	70	56.90	48	57.02	56.60	22	44,799	0.05%
2021/05/10	22	57.64	53	57.02	58.20	-31	42,722	-0.07%
2021/05/07	0.2	54.95	8	55.03	55.10	-7.8	41,585	-0.02%
2021/05/06	22.3	54.82	31	54.95	54.40	-8.7	41,421	-0.02%
2021/05/05	6.1	53.62	28.2	54.13	53.60	-22.1	40,596	-0.05%
2021/05/04	13.1	51.67	15.4	52.40	51.70	-2.3	39,590	-0.01%
2021/05/03	10.2	53.80	19	53.46	52.60	-8.8	38,914	-0.02%
2021/04/29	5	52.36	5	52.56	52.30	0	38,083	0.00%
2021/04/28	28	53.06	4.1	52.98	53.00	23.9	37,858	0.06%
2021/04/27	1	52.00	4	52.70	52.90	-3	37,854	-0.01%
2021/04/26	14	52.11	9	52.00	52.10	5	37,332	0.01%
2021/04/23	2	50.70	20	50.83	50.90	-18	37,028	-0.05%
2021/04/22	6.1	51.38	26	51.45	50.70	-19.9	37,188	-0.05%
2021/04/21	3	50.40	5	50.64	50.90	-2	36,739	-0.01%
2021/04/20	5.1	51.24	6.2	51.62	51.40	-1.1	36,446	0.00%
2021/04/19	0.6	51.34	17.3	51.06	51.60	-16.8	36,139	-0.05%
2021/04/16	7	49.49	7	49.69	49.85	0	35,728	0.00%
2021/04/15	1	49.40	12	49.54	49.80	-11	36,111	-0.03%
2021/04/14	14	48.54	71	48.23	48.55	-57	35,836	-0.16%
2021/04/13	12	49.22	6	49.34	49.00	6	35,813	0.02%
2021/04/12	10	48.75	18	48.78	48.80	-8	35,490	-0.02%
2021/04/09	10.3	47.25	2	47.75	47.25	8.3	34,922	0.02%
2021/04/08	0	0.00	2.4	47.62	47.65	-2.4	34,974	-0.01%
2021/04/07	0	0.00	1	48.00	48.00	-1	35,423	0.00%
2021/04/06	3	47.93	4	48.04	48.00	-1	35,289	0.00%
2021/04/01	0	0.00	9	48.12	47.95	-9	35,054	-0.03%
2021/03/31	9.9	48.21	1	47.75	47.95	8.9	34,785	0.03%
2021/03/30	2	47.60	2	47.90	48.00	0	34,421	0.00%
2021/03/29	7	47.94	9.1	47.97	48.00	-2.1	34,025	-0.01%
2021/03/26	4	47.58	19	47.59	47.60	-15	33,554	-0.04%
2021/03/25	3	46.60	17	46.88	46.85	-14	32,936	-0.04%
2021/03/24	9	46.41	0	0.00	46.50	9	32,734	0.03%
2021/03/23	5.4	46.66	26	46.62	46.80	-20.6	32,299	-0.06%
2021/03/22	12	44.76	2	45.00	45.60	10	31,355	0.03%
2021/03/19	8	44.58	9	45.27	44.60	-1	31,210	0.00%
2021/03/18	15	45.62	0	0.00	45.45	15	30,492	0.05%
2021/03/17	22.3	45.81	5	45.68	45.80	17.3	30,786	0.06%
2021/03/16	21	46.40	1	46.30	46.45	20	30,652	0.07%
2021/03/15	38	46.82	6	46.78	46.70	32	30,476	0.10%
2021/03/12	7	45.88	24	45.71	45.90	-17	29,745	-0.06%
2021/03/11	38.2	46.21	46	46.13	45.75	-7.8	29,369	-0.03%
2021/03/10	7	44.50	6.1	44.48	44.55	0.9	27,637	0.00%
2021/03/09	6	43.93	36	44.00	44.30	-30	27,111	-0.11%
2021/03/08	0	0.00	1	42.90	42.90	-1	26,040	0.00%
2021/03/05	1	41.90	2	42.30	42.55	-1	25,732	0.00%
2021/03/04	3	42.50	14	42.13	42.35	-11	26,329	-0.04%
2021/03/03	8.1	42.57	0.2	42.55	42.55	7.9	26,140	0.03%
2021/03/02	4	41.98	0	0.00	41.90	4	25,848	0.02%
2021/02/26	13	42.33	1	42.60	41.95	12	25,574	0.05%
2021/02/25	2	43.48	21	43.47	43.60	-19	24,484	-0.08%
2021/02/24	5	42.65	3	43.00	42.65	2	23,685	0.01%
2021/02/23	6	42.33	6	42.58	42.70	0	23,411	0.00%
2021/02/22	11	42.14	6.5	41.95	42.05	4.5	23,044	0.02%
2021/02/19	5	41.85	0.2	41.85	41.85	4.8	23,212	0.02%
2021/02/18	8	42.39	6	42.37	42.20	2	23,510	0.01%
2021/02/17	6	41.35	17	41.89	41.95	-11	23,256	-0.05%
2021/02/05	5	40.50	0	0.00	40.60	5	22,569	0.02%
2021/02/04	1	40.30	3	40.40	40.70	-2	22,690	-0.01%
2021/02/03	14	40.35	0	0.00	40.30	14	23,248	0.06%
2021/02/02	2	40.30	0	40.40	40.30	2	23,781	0.01%
2021/02/01	4	40.00	0	0.00	39.90	4	23,619	0.02%
2021/01/29	13	40.00	0	0.00	39.90	13	23,454	0.06%
2021/01/28	4	40.15	0	40.55	40.10	4	23,051	0.02%
2021/01/26	3	40.70	0	0.00	40.50	3	22,636	0.01%
2021/01/25	2	40.80	1	41.00	41.00	1	22,281	0.00%
2021/01/21	16	40.75	1	40.75	40.65	15	22,163	0.07%
2021/01/20	15	40.90	1	40.70	40.65	14	22,023	0.06%
2021/01/19	4	41.40	9	41.31	41.35	-5	21,456	-0.02%
2021/01/18	5	41.22	1	41.40	41.20	4	21,418	0.02%
2021/01/15	1.2	42.33	0	0.00	41.80	1.2	21,144	0.01%
2021/01/14	3	42.40	22	42.21	42.50	-19	20,941	-0.09%
2021/01/13	4	42.43	15	42.37	42.40	-11	20,773	-0.05%
2021/01/12	4	42.48	5	42.65	42.30	-1	20,539	0.00%
2021/01/11	20	42.74	58	42.60	42.60	-38	20,111	-0.19%
2021/01/08	2	42.70	2	42.65	42.85	0	19,630	0.00%
2021/01/07	2	41.70	0	0.00	41.90	2	19,033	0.01%
2021/01/06	7.2	41.70	4	41.95	41.55	3.2	18,772	0.02%
2021/01/05	3	42.07	0	0.00	42.10	3	18,538	0.02%
2021/01/04	2	42.15	42	41.67	42.05	-40	18,450	-0.22%
2020/12/31	0	0.00	2	42.35	42.25	-2	18,361	-0.01%
2020/12/30	6	41.77	3	41.72	42.20	3	18,042	0.02%
2020/12/29	20	41.40	0	0.00	41.35	20	17,439	0.11%
2020/12/28	2	41.15	0	0.00	41.30	2	17,426	0.01%
2020/12/24	7	41.11	0	0.00	41.00	7	17,480	0.04%
2020/12/22	5	41.36	0	0.00	41.05	5	17,563	0.03%
2020/12/21	0	0.00	1	41.45	41.55	-1	17,838	-0.01%
2020/12/18	1	41.10	1	41.50	41.20	0	17,909	0.00%
2020/12/16	0	0.00	1	41.30	41.55	-1	18,034	-0.01%
2020/12/15	0	0.00	4	40.96	41.10	-4	18,107	-0.02%
2020/12/14	3	41.77	2	42.00	41.80	1	18,052	0.01%
2020/12/11	4	41.85	50	41.89	41.95	-46	17,874	-0.26%
2020/12/10	3	41.30	7	41.26	41.45	-4	17,252	-0.02%
2020/12/09	17	40.75	6	40.78	41.00	11	16,918	0.07%
2020/12/08	2	40.45	0	0.00	40.95	2	16,800	0.01%
2020/12/07	2	40.80	3	40.75	40.95	-1	16,625	-0.01%
2020/12/04	1	40.65	9	40.58	40.75	-8	16,401	-0.05%
2020/12/03	10	40.35	1	40.35	40.30	9	16,082	0.06%
2020/12/02	4	40.45	0	0.00	40.50	4	15,847	0.03%
2020/12/01	9	40.61	10	40.55	40.70	-1	15,754	-0.01%
2020/11/30	1	41.00	0	0.00	40.40	1	15,706	0.01%
2020/11/27	20	41.30	1	41.50	41.35	19	15,118	0.13%
2020/11/26	0	0.00	0.2	41.40	41.50	-0.2	15,129	0.00%
2020/11/24	1	41.65	0	0.00	41.50	1	15,216	0.01%
2020/11/23	0	0.00	1	41.50	41.70	-1	15,219	-0.01%
2020/11/20	6	41.12	5	41.10	41.30	1	15,158	0.01%
2020/11/19	1	41.70	0	0.00	41.50	1	15,078	0.01%
2020/11/18	1	41.80	3	41.80	41.80	-2	14,889	-0.01%
2020/11/17	1	41.45	11	41.44	41.50	-10	14,523	-0.07%
2020/11/16	1	40.95	0	0.00	40.95	1	14,234	0.01%
2020/11/13	0	0.00	1	40.40	40.55	-1	14,240	-0.01%
2020/11/12	1	40.75	21	40.84	40.55	-20	14,160	-0.14%
2020/11/11	6	40.88	12	41.03	41.25	-6	13,958	-0.04%
2020/11/10	20	40.35	7	40.31	40.40	13	13,287	0.10%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	2	39.25	39.30	-2	12,766	-0.02%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	1	39.00	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	2	38.95	38.90	-2	12,916	-0.02%
2020/11/02	0	0.00	4	38.55	38.65	-4	12,939	-0.03%
2020/10/29	1	38.25	1	38.20	38.15	0	12,795	0.00%
2020/10/28	20	38.45	0	0.00	38.60	20	12,906	0.15%
2020/10/27	1	38.70	0	0.00	38.60	1	13,093	0.01%
2020/10/21	2.2	38.31	0	0.00	38.40	2.2	13,560	0.02%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/19	1	38.35	0	0.00	38.40	1	13,674	0.01%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	4	38.48	0	0.00	38.60	4	13,841	0.03%
2020/10/07	5	38.65	0	0.00	38.60	5	13,829	0.04%
2020/10/06	2	38.75	1	38.75	38.65	1	13,931	0.01%
2020/10/05	2	38.63	0	0.00	38.45	2	14,007	0.01%
2020/09/30	1	38.65	0	0.00	38.60	1	14,128	0.01%
2020/09/25	2	38.13	0	0.00	38.10	2	14,579	0.01%
2020/09/24	2	38.08	3	38.00	38.00	-1	14,574	-0.01%
2020/09/23	2	38.78	0	0.00	39.00	2	14,327	0.01%
2020/09/22	1	39.00	0	0.00	39.00	1	14,432	0.01%
2020/09/17	2	39.70	0	0.00	39.65	2	14,810	0.01%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	4	39.40	0	0.00	39.35	4	15,853	0.03%
2020/09/04	2	39.50	2	39.55	39.45	0	16,308	0.00%
2020/09/03	4	39.69	0	0.00	39.85	4	16,380	0.02%
2020/09/02	3	39.53	0	0.00	39.55	3	16,465	0.02%
2020/08/31	3	39.83	0	0.00	39.85	3	16,599	0.02%
2020/08/28	15	40.05	1	39.90	39.95	14	16,722	0.08%
2020/08/26	3	40.25	0	0.00	40.55	3	17,279	0.02%
2020/08/25	0	0.00	2	40.33	40.50	-2	17,329	-0.01%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	1	39.90	0	0.00	39.85	1	17,819	0.01%
2020/08/20	18.2	39.88	4	39.95	39.80	14.2	17,855	0.08%
2020/08/19	0.2	40.55	2	40.73	40.55	-1.9	17,898	-0.01%
2020/08/18	2	40.55	0	0.00	40.60	2	17,722	0.01%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/14	1	40.30	5	40.35	40.30	-4	17,866	-0.02%
2020/08/12	0	0.00	3	40.40	40.45	-3	17,944	-0.02%
2020/08/11	7	40.05	2	40.00	39.95	5	17,791	0.03%
2020/08/10	3	40.40	0	0.00	40.45	3	17,663	0.02%
2020/08/07	1	40.15	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	2	40.25	40.20	-2	17,597	-0.01%
2020/08/05	7	39.85	0	0.00	39.85	7	17,608	0.04%
2020/08/04	0	0.00	4	39.66	39.80	-4	17,688	-0.02%
2020/08/03	6	39.26	0	0.00	39.25	6	17,735	0.03%
2020/07/31	5	39.73	0	0.00	39.60	5	17,563	0.03%
2020/07/30	0.9	40.10	0	0.00	40.10	0.9	17,425	0.01%
2020/07/29	0	0.00	10	40.06	40.10	-10	17,321	-0.06%
2020/07/28	3	39.77	3	39.85	39.65	0	17,566	0.00%
2020/07/27	6	39.97	1	40.10	39.75	5	17,939	0.03%
2020/07/24	5	40.16	2	40.25	40.10	3	18,009	0.02%
2020/07/22	4	40.73	0	0.00	40.65	4	18,028	0.02%
2020/07/21	0	0.00	24	40.50	40.40	-24	17,927	-0.13%
2020/07/20	0	0.00	2	40.40	40.40	-2	17,759	-0.01%
2020/07/17	1	40.65	0	0.00	40.50	1	17,823	0.01%
2020/07/15	0	0.00	5	40.85	40.65	-5	17,924	-0.03%
2020/07/14	2	40.70	0	0.00	40.70	2	18,075	0.01%
2020/07/13	0	0.00	0	40.70	40.95	0	18,211	0.00%
2020/07/10	3	40.47	0	0.00	40.25	3	18,277	0.02%
2020/07/09	12	41.01	0	0.00	40.60	12	18,417	0.07%
2020/07/07	1	40.95	1	40.90	40.95	0	18,681	0.00%
2020/07/06	1	40.80	0	0.00	41.25	1	18,613	0.01%
2020/07/03	6	40.55	1	40.50	40.75	5	18,579	0.03%
2020/07/02	7.4	40.40	3	40.40	40.30	4.4	18,729	0.02%
2020/07/01	2	40.25	0	0.00	40.35	2	18,993	0.01%
2020/06/30	0.2	41.85	0	0.00	41.85	0.2	18,782	0.00%
2020/06/29	0	0.00	5	41.90	41.90	-5	18,456	-0.03%
2020/06/24	1	42.40	3	42.32	42.20	-2	18,341	-0.01%
2020/06/23	0	0.00	1	42.35	42.30	-1	18,481	-0.01%
2020/06/19	0	0.00	2	42.05	42.10	-2	18,574	-0.01%
2020/06/18	2.4	41.93	0	0.00	42.15	2.4	18,626	0.01%
2020/06/17	1	42.10	11	42.15	42.20	-10	18,642	-0.05%
2020/06/16	4	41.50	21	41.81	41.90	-17	19,027	-0.09%
2020/06/15	0	0.00	2	41.35	40.90	-2	19,490	-0.01%
2020/06/12	6	40.71	2	40.58	40.70	4	19,726	0.02%
2020/06/11	13	41.65	4	41.41	41.00	9	20,145	0.04%
2020/06/10	8	42.24	0	0.00	42.35	8	20,108	0.04%
2020/06/09	10.5	41.95	5	41.95	42.00	5.5	20,714	0.03%
2020/06/08	2	41.88	24	41.94	41.90	-22	21,246	-0.10%
2020/06/05	0	0.00	2	41.65	41.60	-2	21,311	-0.01%
2020/06/04	0	0.00	12	41.43	41.55	-12	21,536	-0.06%
2020/06/03	17	40.97	10	40.98	41.40	7	21,897	0.03%
2020/06/02	1	40.25	1	40.35	40.35	0	21,748	0.00%
2020/06/01	2	40.32	8	40.31	40.25	-6	21,626	-0.03%
2020/05/28	3	39.78	0	0.00	39.50	3	21,492	0.01%
2020/05/27	11	40.00	16	40.18	40.15	-5	21,928	-0.02%
2020/05/26	1	39.90	21	39.91	39.90	-20	22,372	-0.09%
2020/05/25	1	39.00	0	0.00	39.15	1	22,190	0.00%
2020/05/22	3	39.43	0	0.00	39.25	3	22,264	0.01%
2020/05/21	12	39.81	0	0.00	39.95	12	22,347	0.05%
2020/05/20	4.1	39.64	0	0.00	39.65	4.1	22,296	0.02%
2020/05/19	1	39.45	0	0.00	39.45	1	22,238	0.00%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	2	38.90	2	39.10	39.05	0	22,160	0.00%
2020/05/14	5	39.18	0	0.00	39.15	5	22,118	0.02%
2020/05/13	3	39.38	0	0.00	39.55	3	22,045	0.01%
2020/05/12	8	39.44	1	39.50	39.60	7	22,039	0.03%
2020/05/11	6	39.72	14	39.81	39.60	-8	22,106	-0.04%
2020/05/08	4	39.20	5	39.29	39.25	-1	22,176	0.00%
2020/05/07	3	38.87	2	39.20	38.85	1	22,167	0.00%
2020/05/06	12	38.60	0	0.00	38.80	12	22,195	0.05%
2020/05/05	5	39.00	0	0.00	38.90	5	22,223	0.02%
2020/05/04	6	38.98	0	0.00	38.80	6	22,279	0.03%
2020/04/30	8	39.48	22	39.69	39.90	-14	22,046	-0.06%
2020/04/29	1	38.60	3	38.72	38.45	-2	21,797	-0.01%
2020/04/28	1	38.00	1	38.10	38.00	0	21,841	0.00%
2020/04/27	5	37.72	6	37.73	38.00	-1	22,663	0.00%
2020/04/24	1	37.20	4	37.30	37.05	-3	22,655	-0.01%
2020/04/23	0	0.00	11	37.22	37.25	-11	22,786	-0.05%
2020/04/22	12	37.10	0	0.00	37.20	12	22,804	0.05%
2020/04/21	6.4	37.35	4	37.05	37.00	2.4	22,784	0.01%
2020/04/20	5.4	38.09	0	0.00	38.00	5.4	22,772	0.02%
2020/04/17	1.3	38.12	10	38.41	38.20	-8.8	23,025	-0.04%
2020/04/16	12	37.68	0	0.00	37.80	12	22,915	0.05%
2020/04/15	3	38.18	5	38.28	38.30	-2	22,791	-0.01%
2020/04/14	3	37.72	6	37.85	38.00	-3	22,766	-0.01%
2020/04/13	0	0.00	2	37.55	37.40	-2	22,579	-0.01%
2020/04/10	1	37.20	4	37.58	37.80	-3	22,597	-0.01%
2020/04/09	2	36.18	0	0.00	36.20	2	22,305	0.01%
2020/04/08	6	35.53	10	35.80	35.75	-4	22,189	-0.02%
2020/04/07	13	35.28	0	0.00	35.35	13	21,984	0.06%
2020/03/31	10	35.81	0	0.00	35.30	10	21,392	0.05%
2020/03/27	6	35.74	3	35.97	35.80	3	20,967	0.01%
2020/03/26	1	35.40	0	0.00	35.25	1	20,711	0.00%
2020/03/25	3	35.60	3	35.45	35.30	0	20,728	0.00%
2020/03/24	0	0.00	7	35.19	34.65	-7	20,552	-0.03%
2020/03/23	3	34.40	0	0.00	34.15	3	20,477	0.01%
2020/03/20	3	34.70	2	35.23	35.10	1	20,413	0.00%
2020/03/19	5	34.05	38	33.95	34.00	-33	19,997	-0.17%
2020/03/18	3	34.67	0.8	34.85	34.65	2.2	19,782	0.01%
2020/03/17	4	35.25	8	34.88	35.00	-4	19,559	-0.02%
2020/03/16	1	36.40	2	35.80	35.80	-1	19,289	-0.01%
2020/03/13	3	35.73	0.5	37.35	37.00	2.5	18,926	0.01%
2020/03/12	4	37.84	8	37.81	37.50	-4	18,171	-0.02%
2020/03/11	5	38.98	0	0.00	38.60	5	17,595	0.03%
2020/03/10	17	38.98	4	38.65	39.00	13	17,509	0.07%
2020/03/09	8	38.61	1	39.00	38.55	7	17,666	0.04%
2020/03/06	3	39.60	2	39.53	39.50	1	16,962	0.01%
2020/03/05	6	40.10	0	0.00	40.15	6	16,604	0.04%
2020/03/04	1	39.65	2	39.75	39.75	-1	16,734	-0.01%
2020/03/03	3	39.90	1	39.95	39.80	2	16,625	0.01%
2020/03/02	9	39.34	0	0.00	39.50	9	16,401	0.05%
2020/02/27	17.2	40.17	0	0.00	40.05	17.2	16,358	0.11%
2020/02/26	5	40.46	0	0.00	40.65	5	15,944	0.03%
2020/02/25	6	40.63	2	40.70	40.70	4	15,823	0.03%
2020/02/24	5	40.91	1	40.90	40.85	4	15,822	0.03%
2020/02/21	4	41.35	1	41.30	41.30	3	15,705	0.02%
2020/02/20	1	41.75	0	0.00	41.60	1	15,756	0.01%
2020/02/19	0	0.00	1	41.55	41.75	-1	15,831	-0.01%
2020/02/18	1	41.30	1	41.30	41.50	0	15,879	0.00%
2020/02/17	1	41.45	0	0.00	41.40	1	15,918	0.01%
2020/02/14	0	0.00	3	41.58	41.65	-3	15,980	-0.02%
2020/02/13	0	0.00	1	41.70	41.60	-1	16,248	-0.01%
2020/02/12	1	41.80	13	41.97	41.80	-12	16,482	-0.07%
2020/02/11	4	41.61	1	41.65	41.65	3	16,604	0.02%
2020/02/10	2	40.85	0	0.00	40.90	2	17,085	0.01%
2020/02/07	5	41.03	1	41.10	41.05	4	18,245	0.02%
2020/02/06	0	0.00	2	41.30	41.50	-2	18,469	-0.01%
2020/02/05	4	40.84	2	40.95	40.95	2	18,523	0.01%
2020/02/04	3	40.67	5	40.76	40.70	-2	18,629	-0.01%
2020/02/03	13.1	39.92	0	0.00	40.20	13.1	18,821	0.07%
2020/01/31	7	40.85	0	0.00	40.65	7	18,706	0.04%
2020/01/30	11	40.94	5	40.61	40.60	6	18,516	0.03%
2020/01/20	5	43.08	5	43.07	43.10	0	17,715	0.00%
2020/01/15	1	42.90	0	0.00	42.90	1	17,693	0.01%
2020/01/14	2	42.70	4	43.01	42.85	-2	17,768	-0.01%
2020/01/13	1	42.75	22	42.58	42.85	-21	17,602	-0.12%
2020/01/10	2.3	42.01	0	0.00	42.05	2.3	17,528	0.01%
2020/01/09	5	41.97	0	0.00	42.00	5	17,525	0.03%
2020/01/08	6	41.83	1	41.85	41.80	5	17,684	0.03%
2020/01/07	15	42.18	0	0.00	42.20	15	17,626	0.09%
2020/01/06	1.2	42.27	1	42.50	42.25	0.2	17,702	0.00%
2020/01/03	2	42.80	0.1	42.75	42.80	1.9	17,577	0.01%
2020/01/02	1	42.60	0	0.00	42.55	1	17,567	0.01%
2019/12/26	10	42.60	1	42.60	42.65	9	17,649	0.05%
2019/12/25	0	0.00	1	42.65	42.60	-1	17,752	-0.01%
2019/12/24	3	42.77	0	0.00	42.65	3	17,858	0.02%
2019/12/20	3	42.60	0	0.00	42.80	3	17,985	0.02%
2019/12/19	6	42.69	0	0.00	42.70	6	17,911	0.03%
2019/12/18	3	42.82	2.1	42.85	43.00	0.9	17,810	0.01%
2019/12/17	4.5	42.70	4	42.95	42.95	0.5	17,822	0.00%
2019/12/16	11	42.90	7.1	42.94	42.90	3.9	17,741	0.02%
2019/12/13	8	42.81	3	42.85	42.90	5	17,562	0.03%
2019/12/12	1	42.45	121	42.65	42.45	-120	17,156	-0.70%	大賣/鉅額交易
2019/12/11	7.7	42.10	3	42.28	42.40	4.7	16,948	0.03%
2019/12/10	16	41.56	52	41.65	41.70	-36	16,686	-0.22%
2019/12/09	2	41.25	10	41.29	41.30	-8	16,725	-0.05%
2019/12/06	12.3	41.29	7	41.32	41.25	5.3	16,803	0.03%
2019/12/05	20.5	41.40	5	41.50	41.50	15.5	16,719	0.09%
2019/12/04	21	41.32	21	41.28	41.30	0	16,638	0.00%
2019/12/03	0	0.00	1	41.80	41.75	-1	16,293	-0.01%
2019/12/02	0	0.00	3	41.70	41.65	-3	16,325	-0.02%
2019/11/29	54	42.04	150	42.00	41.70	-96	16,305	-0.59%	大賣/
2019/11/28	11	42.40	5	42.25	42.35	6	16,108	0.04%
2019/11/27	1	42.20	0	0.00	42.30	1	16,237	0.01%
2019/11/26	2	42.35	1	42.50	42.00	1	16,257	0.01%
2019/11/25	21	42.51	0	0.00	42.50	21	15,681	0.13%
2019/11/22	53	42.05	50	42.30	42.40	3	15,745	0.02%
2019/11/20	1	42.30	0	0.00	42.30	1	15,725	0.01%
2019/11/19	3	42.63	30	42.60	42.70	-27	15,676	-0.17%
2019/11/15	0	0.00	7	42.60	42.55	-7	15,615	-0.04%
2019/11/14	0	0.00	2	42.10	42.15	-2	15,650	-0.01%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	201	42.88	119	43.02	42.80	82	16,422	0.50%	大買/大賣/
2019/11/11	54	42.60	6	42.63	42.25	48	16,218	0.30%
2019/11/08	0	0.00	2	42.50	42.70	-2	16,126	-0.01%
2019/11/07	308	43.13	103	42.97	42.90	205	15,987	1.28%	大買/大賣/鉅額交易
2019/11/06	105	42.57	120	42.87	43.00	-15	15,346	-0.10%	大買/大賣/
2019/11/05	3	41.30	1	41.20	41.45	2	14,376	0.01%
2019/11/04	0	0.00	2	40.73	40.95	-2	14,252	-0.01%
2019/11/01	0	0.00	5	40.25	40.10	-5	14,271	-0.04%
2019/10/31	10	40.40	0	0.00	40.30	10	14,303	0.07%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/25	7	41.06	0	0.00	41.00	7	13,828	0.05%
2019/10/23	6	41.00	0	0.00	40.95	6	13,685	0.04%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/18	0	0.00	2	41.15	41.30	-2	13,581	-0.01%
2019/10/16	1	40.75	2.1	41.10	41.10	-1.1	13,435	-0.01%
2019/10/14	2	40.73	0	0.00	40.65	2	13,459	0.01%
2019/10/03	13	40.40	0	0.00	40.30	13	13,615	0.10%
2019/10/02	2.2	40.95	0	0.00	40.90	2.2	13,633	0.02%
2019/10/01	7	41.15	0	0.00	41.25	7	13,634	0.05%
2019/09/24	2	41.50	14	41.44	41.60	-12	14,042	-0.09%
2019/09/20	3	41.63	0	0.00	41.55	3	14,704	0.02%
2019/09/16	2	41.50	3	41.52	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	2	41.50	41.50	-2	14,586	-0.01%
2019/09/11	0	0.00	3	41.25	41.40	-3	14,658	-0.02%
2019/09/10	1	41.30	11	41.40	41.40	-10	14,594	-0.07%
2019/09/09	0	0.00	19	40.90	40.95	-19	14,497	-0.13%
2019/09/06	2	40.65	0	0.00	40.80	2	14,462	0.01%
2019/09/05	0	0.00	5	40.37	40.50	-5	14,418	-0.03%
2019/09/04	1	40.05	0	0.00	39.95	1	14,295	0.01%
2019/09/03	1.1	39.96	0	0.00	39.80	1.1	14,539	0.01%
2019/08/30	0	0.00	3	39.85	40.15	-3	14,765	-0.02%
2019/08/26	6	39.38	2	39.35	39.50	4	14,823	0.03%
2019/08/23	0	0.00	10	39.75	39.85	-10	14,870	-0.07%
2019/08/22	1	39.50	1	39.45	39.45	0	14,954	0.00%
2019/08/20	1	39.90	1	39.80	39.70	0	16,260	0.00%
2019/08/19	1	40.00	2	39.90	40.00	-1	16,339	-0.01%
2019/08/16	6	38.96	1	39.05	39.55	5	16,312	0.03%
2019/08/15	2	39.38	0	0.00	39.35	2	15,763	0.01%
2019/08/14	5	39.96	1	40.00	39.75	4	15,935	0.03%
2019/08/13	15	39.86	0	0.00	39.80	15	16,024	0.09%
2019/08/12	0	0.00	4	40.33	40.00	-4	16,218	-0.02%
2019/08/08	0	0.00	1	40.10	39.95	-1	16,545	-0.01%
2019/08/07	6.2	39.81	0	0.00	39.80	6.2	16,841	0.04%
2019/08/06	16.1	39.86	0	0.00	39.90	16.1	17,733	0.09%
2019/08/05	6	39.95	0	0.00	39.95	6	18,089	0.03%
2019/08/02	1	40.05	8	40.13	40.10	-7	18,151	-0.04%
2019/07/31	0	0.00	4	40.85	40.80	-4	18,319	-0.02%
2019/07/29	2	41.15	0	0.00	41.20	2	18,573	0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	2	41.20	0	0.00	41.20	2	19,265	0.01%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	3	41.25	0	0.00	41.20	3	19,390	0.02%
2019/07/22	2	41.10	0	0.00	41.40	2	19,369	0.01%
2019/07/19	6	41.25	1	41.30	41.05	5	19,374	0.03%
2019/07/17	3	41.37	0	0.00	41.30	3	19,217	0.02%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/12	6	41.68	0	0.00	41.60	6	18,882	0.03%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	0	0.00	1.3	42.05	42.20	-1.3	19,114	-0.01%
2019/07/09	1.2	41.94	0	0.00	41.85	1.2	19,150	0.01%
2019/07/05	6	42.36	0	0.00	42.35	6	19,420	0.03%
2019/07/04	2	42.68	0	0.00	42.50	2	19,631	0.01%
2019/07/03	4	42.25	3	42.43	42.25	1	19,901	0.01%
2019/07/02	0	0.00	2	42.65	42.65	-2	20,241	-0.01%
2019/07/01	17	42.21	0	0.00	42.70	17	20,202	0.08%
2019/06/28	12	43.24	18	43.26	43.00	-6	19,887	-0.03%
2019/06/27	0	0.00	23	42.99	43.20	-23	19,625	-0.12%
2019/06/26	2	42.80	0	0.00	42.75	2	19,534	0.01%
2019/06/25	1	42.55	6.5	42.60	42.60	-5.5	19,924	-0.03%
2019/06/24	0	0.00	4	42.40	42.55	-4	20,254	-0.02%
2019/06/21	2	42.55	1	42.45	42.30	1	20,370	0.00%
2019/06/20	1	42.50	4	42.50	42.55	-3	20,422	-0.01%
2019/06/18	1	41.80	41	41.95	42.20	-40	20,557	-0.19%
2019/06/17	0	0.00	2	41.85	41.65	-2	20,707	-0.01%
2019/06/14	26	41.47	0	0.00	41.30	26	21,035	0.12%
2019/06/13	0	0.00	1	41.45	41.65	-1	21,109	0.00%
2019/06/12	1	41.85	0	0.00	41.90	1	21,261	0.00%
2019/06/11	0.4	42.10	1.3	41.91	42.10	-1	21,226	0.00%
2019/06/06	5	40.80	0	0.00	40.75	5	20,938	0.02%
2019/06/04	2	41.40	71	41.49	41.45	-69	20,924	-0.33%
2019/05/31	60	40.77	0	0.00	40.80	60	20,935	0.29%
2019/05/30	10	40.45	0	0.00	40.50	10	20,823	0.05%
2019/05/28	2	40.70	0	0.00	40.35	2	21,292	0.01%
2019/05/27	1	40.65	0	0.00	40.75	1	20,084	0.00%
2019/05/24	0	0.00	1	40.60	40.60	-1	20,117	0.00%
2019/05/23	2.1	41.01	0	0.00	41.00	2.1	20,017	0.01%
2019/05/21	5	40.74	18	40.57	41.50	-13	20,045	-0.06%
2019/05/20	12	40.15	8	40.31	40.20	4	19,732	0.02%
2019/05/17	2	40.23	0	0.00	40.00	2	19,779	0.01%
2019/05/16	18	40.18	1	40.35	40.00	17	19,523	0.09%
2019/05/15	6	41.06	1	40.95	40.95	5	19,277	0.03%
2019/05/14	4.2	40.42	0	0.00	40.45	4.2	19,168	0.02%
2019/05/13	21.2	42.16	0	0.00	41.95	21.2	18,279	0.12%
2019/05/10	3.2	43.55	0	0.00	43.20	3.2	17,969	0.02%
2019/05/09	5	43.58	0	0.00	43.50	5	18,064	0.03%
2019/05/08	12	44.05	0	0.00	44.05	12	17,820	0.07%
2019/05/07	19	44.43	1	44.45	44.35	18	17,976	0.10%
2019/05/06	20	44.43	0	0.00	44.50	20	18,096	0.11%
2019/05/03	2	45.40	0	0.00	45.45	2	17,979	0.01%
2019/05/02	2	45.28	23	45.57	45.65	-21	17,838	-0.12%
2019/04/30	2	44.65	2	44.75	44.70	0	17,602	0.00%
2019/04/29	2	44.60	0	0.00	44.60	2	17,665	0.01%
2019/04/26	0	0.00	4	44.40	44.50	-4	17,852	-0.02%
2019/04/25	0	0.00	2	44.45	44.35	-2	18,088	-0.01%
2019/04/23	0.1	44.40	0	0.00	44.35	0.1	18,909	0.00%
2019/04/19	1	44.30	0	0.00	44.35	1	19,298	0.01%
2019/04/18	1	44.05	25	44.00	44.20	-24	19,368	-0.12%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	1	44.05	0	0.00	44.10	1	19,348	0.01%
2019/04/15	3	44.22	2	44.20	44.15	1	19,302	0.01%
2019/04/12	7	44.27	0	0.00	44.10	7	19,307	0.04%
2019/04/11	7	44.50	0	0.00	44.15	7	19,349	0.04%
2019/04/10	30.1	44.35	0	0.00	44.20	30.1	19,157	0.16%
2019/04/09	4	44.24	0	0.00	44.30	4	18,921	0.02%
2019/04/08	5	44.34	0.1	44.40	44.30	4.9	18,599	0.03%
2019/04/03	1	44.85	0	0.00	44.80	1	18,081	0.01%
2019/04/02	1	45.05	0	0.00	44.80	1	18,020	0.01%
2019/04/01	1	44.60	0	0.00	44.50	1	18,047	0.01%
2019/03/29	1	44.25	10	44.75	44.95	-9	17,832	-0.05%
2019/03/28	20	44.09	2	44.00	44.00	18	17,709	0.10%
2019/03/27	6	44.59	16	44.69	44.50	-10	17,366	-0.06%
2019/03/26	8	45.31	0	0.00	45.25	8	17,108	0.05%
2019/03/25	1	45.45	0.3	45.55	45.40	0.7	17,067	0.00%
2019/03/22	5	46.08	2	46.15	46.20	3	16,893	0.02%
2019/03/21	0.1	46.75	0	0.00	46.75	0.1	16,784	0.00%
2019/03/20	4	46.84	5	46.95	46.95	-1	16,780	-0.01%
2019/03/19	2.3	46.65	5	46.60	46.65	-2.7	16,896	-0.02%
2019/03/18	2	45.55	0	0.00	45.80	2	16,574	0.01%
2019/03/15	3	45.35	0	0.00	45.45	3	16,518	0.02%
2019/03/14	1	45.20	30	45.16	45.10	-29	16,273	-0.18%
2019/03/13	4	45.05	27	45.13	45.15	-23	16,385	-0.14%
2019/03/12	5	45.03	45	45.01	45.00	-40	16,479	-0.24%
2019/03/11	0	0.00	2	44.60	44.40	-2	16,510	-0.01%
2019/03/08	6	44.48	0	0.00	44.45	6	16,503	0.04%
2019/03/07	27	44.62	8	44.85	44.65	19	16,730	0.11%
2019/03/05	58	44.79	0	0.00	44.60	58	17,051	0.34%
2019/03/04	37	44.02	0	0.00	44.90	37	17,057	0.22%
2019/02/26	3	45.50	0.6	45.55	45.50	2.4	16,689	0.01%
2019/02/25	1	45.55	0	0.00	45.55	1	16,530	0.01%
2019/02/21	7	45.09	0	0.00	45.40	7	16,449	0.04%
2019/02/20	0	0.00	2	44.95	45.15	-2	16,347	-0.01%
2019/02/18	3	44.55	0	0.00	44.40	3	16,200	0.02%
2019/02/14	21	44.55	0	0.00	44.55	21	15,903	0.13%
2019/02/12	6	43.97	0	0.00	43.90	6	15,578	0.04%
2019/01/30	4	43.61	0	0.00	43.60	4	15,374	0.03%
2019/01/29	2	43.70	0	0.00	43.90	2	15,060	0.01%
2019/01/28	10	43.60	5	43.60	43.80	5	14,887	0.03%
2019/01/25	5	43.59	0	0.00	43.50	5	14,644	0.03%
2019/01/24	1	43.70	0	0.00	43.55	1	14,477	0.01%
2019/01/23	1.1	43.82	0	0.00	43.75	1.1	14,456	0.01%
2019/01/22	0	0.00	5	44.20	44.20	-5	14,399	-0.03%
2019/01/21	2	43.90	0	0.00	43.80	2	14,376	0.01%
2019/01/18	6	43.51	0	0.00	43.50	6	14,615	0.04%
2019/01/17	18	43.80	0	0.00	43.80	18	14,497	0.12%
2019/01/15	3	44.15	0	0.00	43.75	3	14,030	0.02%
2019/01/14	5	44.40	0	0.00	44.40	5	13,493	0.04%
2019/01/10	2	45.90	0	0.00	45.85	2	13,374	0.01%
2019/01/02	2	46.00	0	0.00	45.90	2	13,837	0.01%
2018/12/25	0.1	46.20	0	0.00	46.00	0.1	14,341	0.00%
2018/12/22	0	0.00	1	46.90	46.85	-1	14,281	-0.01%
2018/12/19	2	46.95	0	0.00	47.25	2	14,318	0.01%
2018/12/18	0	0.00	5	47.50	47.20	-5	14,270	-0.04%
2018/12/17	5	47.85	0	0.00	47.70	5	14,372	0.03%
2018/12/13	2	48.00	0	0.00	48.25	2	14,376	0.01%
2018/12/12	3	47.32	0	0.00	47.50	3	14,310	0.02%
2018/12/11	6	47.58	0	0.00	47.60	6	13,953	0.04%
2018/11/30	2	48.70	0	0.00	48.55	2	13,946	0.01%
2018/11/29	3	48.72	0	0.00	48.55	3	13,686	0.02%
2018/11/28	3	48.67	0	0.00	48.80	3	13,485	0.02%
2018/11/13	0.3	50.20	0	0.00	50.20	0.3	13,066	0.00%
2018/10/29	0	0.00	3	47.15	47.50	-3	12,456	-0.02%
2018/10/26	1	47.80	6	48.45	47.40	-5	12,309	-0.04%
2018/10/23	0	0.00	6	49.40	49.30	-6	11,784	-0.05%
2018/10/17	5	50.00	0	0.00	50.00	5	11,627	0.04%
2018/10/16	0	0.00	3	50.10	50.40	-3	11,549	-0.03%
2018/10/15	4	50.00	0	0.00	50.00	4	11,464	0.03%
2018/10/11	12.2	50.42	1	50.10	50.10	11.2	11,086	0.10%
2018/10/03	0	0.00	1	52.40	52.20	-1	10,291	-0.01%
2018/09/27	1	52.80	0	0.00	52.80	1	10,592	0.01%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/11	1	50.80	0	0.00	50.50	1	12,101	0.01%
2018/09/10	11	50.85	0	0.00	50.90	11	12,298	0.09%
2018/09/03	0.1	52.00	0	0.00	52.00	0.1	13,115	0.00%
2018/08/24	1	52.60	0	0.00	52.80	1	13,597	0.01%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	5	51.50	1	51.40	51.50	4	14,206	0.03%
2018/08/13	4	52.30	1	52.00	52.00	3	14,288	0.02%
2018/08/08	1	53.00	1	52.90	53.00	0	14,644	0.00%
2018/07/25	5	52.00	0	0.00	52.10	5	15,854	0.03%
2018/07/17	0	0.00	2	52.20	52.20	-2	16,502	-0.01%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/06	1	51.10	0	0.00	51.00	1	16,592	0.01%
2018/07/05	1	51.30	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.80	0	0.00	51.90	1	16,616	0.01%
2018/07/03	10	52.80	0	0.00	52.10	10	16,535	0.06%
2018/07/02	2.1	53.30	0	0.00	53.20	2.1	16,295	0.01%
2018/06/26	0.1	53.30	0	0.00	53.00	0.1	15,760	0.00%
2018/06/22	10	56.00	0	0.00	56.00	10	15,240	0.07%
2018/06/21	0	0.00	8	56.01	55.90	-8	15,020	-0.05%
2018/06/20	0	0.00	5	55.40	55.50	-5	14,998	-0.03%
2018/06/14	0	0.00	0	54.50	54.50	0	14,169	0.00%
2018/06/13	1	55.60	0	0.00	55.50	1	13,920	0.01%
2018/06/12	0	0.00	4	55.30	55.10	-4	14,001	-0.03%
2018/06/11	0	0.00	12	55.36	55.40	-12	13,851	-0.09%
2018/06/08	0	0.00	10	55.15	55.00	-10	13,857	-0.07%
2018/06/07	0	0.00	3.1	55.09	55.00	-3.1	13,947	-0.02%
2018/05/24	0.1	54.00	0	0.00	54.20	0.1	13,715	0.00%
2018/05/21	0	0.00	10	54.70	55.00	-10	14,054	-0.07%
2018/05/18	0	0.00	24	54.75	54.40	-24	14,155	-0.17%
2018/05/17	4	55.00	5	55.10	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	10	54.90	54.90	-10	14,261	-0.07%
2018/05/14	0	0.00	1	55.00	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	1	54.40	54.60	-1	14,736	-0.01%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/04	0	0.00	5	52.90	52.80	-5	14,309	-0.03%
2018/04/30	5	53.80	0	0.00	53.50	5	14,691	0.03%
2018/04/25	0	0.00	30	51.80	52.20	-30	14,567	-0.21%
2018/04/20	0	0.00	1	52.30	52.50	-1	14,625	-0.01%
2018/04/18	1	51.90	0	0.00	52.00	1	14,751	0.01%
2018/04/16	0	0.00	3	52.70	52.50	-3	15,033	-0.02%
2018/04/13	4	53.50	0	0.00	52.80	4	15,106	0.03%
2018/04/12	8	53.10	0	0.00	53.30	8	15,314	0.05%
2018/04/11	2	53.45	0	0.00	53.30	2	15,513	0.01%
2018/04/03	0	0.00	1	51.90	52.00	-1	15,783	-0.01%
2018/03/30	0	0.00	0.1	52.00	51.90	-0.1	16,053	0.00%
2018/03/23	1	52.70	30	52.60	52.20	-29	16,204	-0.18%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/16	0.1	53.40	0	0.00	53.40	0.1	16,593	0.00%
2018/03/14	11	53.62	0	0.00	53.90	11	16,604	0.07%
2018/03/13	60	54.00	0	0.00	53.90	60	16,660	0.36%
2018/02/23	0	0.00	16	54.59	54.70	-16	19,762	-0.08%
2018/02/09	1	52.80	0.1	52.90	52.80	0.9	21,999	0.00%
2018/02/08	0	0.00	4	53.20	53.30	-4	21,798	-0.02%
2018/02/07	0	0.00	5	52.70	52.70	-5	21,929	-0.02%
2018/02/06	0.1	51.00	7	50.71	50.80	-6.9	21,788	-0.03%
2018/02/05	0	0.00	0.1	54.10	54.10	-0.1	21,376	0.00%
2018/02/02	0.1	54.50	0	0.00	54.70	0.1	21,222	0.00%
2018/02/01	0.1	54.60	0	0.00	54.80	0.1	21,287	0.00%
2018/01/29	0	0.00	5	55.00	55.20	-5	21,006	-0.02%
2018/01/26	1	54.60	0	0.00	54.70	1	20,866	0.00%
2018/01/25	0.1	55.50	5	55.90	55.60	-4.9	20,658	-0.02%
2018/01/23	0	0.00	10	55.80	56.00	-10	20,526	-0.05%
2018/01/22	0	0.00	11	55.73	55.60	-11	20,628	-0.05%
2018/01/17	2	56.00	0	0.00	56.30	2	20,787	0.01%
2018/01/16	1	56.60	0	0.00	56.60	1	20,659	0.00%
2018/01/15	5	56.50	11	56.50	56.50	-6	20,518	-0.03%
2018/01/11	0.1	55.10	0	0.00	55.40	0.1	20,202	0.00%
2018/01/10	1	56.30	2	56.50	55.60	-1	20,285	0.00%
2018/01/05	0	0.00	1	55.60	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	6	55.18	55.40	-6	19,585	-0.03%
2018/01/03	4	55.20	40	55.09	55.20	-36	19,635	-0.18%
2018/01/02	10	53.90	0	0.00	54.20	10	19,235	0.05%