國泰金 (2882)-元富-中原券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542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－元富-中原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原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
2024/05/03	20	50.30	0	0.00	50.20	20	23,755	0.08%
2024/05/02	0	50.20	1	50.50	50.30	-1	23,703	0.00%
2024/04/29	0	0.00	25	50.57	50.80	-25	23,098	-0.11%
2024/04/25	1	48.40	0	0.00	48.55	1	22,428	0.00%
2024/04/24	0	0.00	1.5	49.31	49.25	-1.5	22,385	-0.01%
2024/04/23	0	48.65	1.4	48.80	48.75	-1.4	22,603	-0.01%
2024/04/22	0	0.00	1	48.10	48.40	-1	22,828	0.00%
2024/04/19	3	47.48	0	0.00	47.45	3	22,753	0.01%
2024/04/18	6	47.63	11	48.15	48.45	-5	22,431	-0.02%
2024/04/17	1	47.75	0.3	47.95	47.90	0.7	22,340	0.00%
2024/04/16	2.2	47.98	3	48.10	47.85	-0.8	22,176	0.00%
2024/04/15	0.1	48.65	2.9	48.95	48.95	-2.8	21,808	-0.01%
2024/04/12	1	49.15	0.2	49.05	49.05	0.9	21,657	0.00%
2024/04/11	3.3	50.03	9.5	49.66	49.70	-6.2	21,353	-0.03%
2024/04/10	2	49.08	13.5	48.78	48.75	-11.5	20,845	-0.06%
2024/04/09	0	0.00	11	49.30	49.45	-11	20,642	-0.05%
2024/04/08	0	48.25	0	0.00	48.35	0	20,144	0.00%
2024/04/03	1.8	48.26	0	0.00	48.05	1.8	20,142	0.01%
2024/04/01	0.1	48.97	3	49.00	48.95	-2.9	20,092	-0.01%
2024/03/29	1	48.60	6	48.43	48.65	-5	19,929	-0.03%
2024/03/28	0	48.10	0	0.00	48.25	0	19,806	0.00%
2024/03/27	1.2	48.23	10	48.20	48.20	-8.8	19,792	-0.04%
2024/03/26	2	48.25	4	47.98	48.35	-2	19,800	-0.01%
2024/03/25	3.2	47.97	1	48.60	48.10	2.2	19,822	0.01%
2024/03/22	6.2	48.52	1	49.20	48.55	5.2	19,755	0.03%
2024/03/21	0.1	48.30	4	48.30	48.55	-4	19,329	-0.02%
2024/03/20	6.6	47.69	0	0.00	47.50	6.6	19,083	0.03%
2024/03/19	5	47.30	2	47.40	47.75	3	19,384	0.02%
2024/03/18	1	47.94	1	47.50	47.55	0	19,301	0.00%
2024/03/15	7.1	47.58	0.5	48.05	47.65	6.6	19,158	0.03%
2024/03/14	0.5	48.00	11.4	48.11	48.30	-10.9	18,269	-0.06%
2024/03/13	2.1	46.63	2.2	46.57	46.80	-0.1	17,370	0.00%
2024/03/12	1	46.40	7	46.29	46.50	-6	17,141	-0.04%
2024/03/11	10.6	46.15	5.3	46.22	46.05	5.4	16,726	0.03%
2024/03/08	0	0.00	1	44.85	45.30	-1	16,215	-0.01%
2024/03/07	4.3	44.61	0.5	44.70	44.85	3.8	15,741	0.02%
2024/03/06	5.1	44.65	1	44.80	44.55	4.1	15,652	0.03%
2024/03/05	1.1	44.75	0	0.00	44.65	1.1	15,917	0.01%
2024/03/04	0.1	44.70	7	44.74	44.65	-6.9	15,905	-0.04%
2024/03/01	2.1	44.90	0	0.00	44.65	2.1	15,930	0.01%
2024/02/29	0.1	44.80	2	44.60	45.05	-1.9	15,994	-0.01%
2024/02/27	5	44.30	0	0.00	44.30	5	15,657	0.03%
2024/02/26	1.2	44.36	0	0.00	44.30	1.2	15,576	0.01%
2024/02/23	11.4	44.73	1	44.80	44.45	10.4	15,466	0.07%
2024/02/22	0.2	44.82	2	44.80	44.90	-1.8	15,679	-0.01%
2024/02/21	1.1	44.90	0.5	44.90	44.75	0.6	15,691	0.00%
2024/02/20	1.1	45.05	0	0.00	45.10	1.1	15,713	0.01%
2024/02/19	5.1	44.98	2	45.00	45.00	3.1	15,792	0.02%
2024/02/15	6.2	44.15	0	0.00	44.05	6.2	15,933	0.04%
2024/02/05	2	43.90	7	44.00	43.90	-5	15,847	-0.03%
2024/02/02	0.1	44.20	0	0.00	44.10	0.1	15,646	0.00%
2024/01/30	1.1	44.02	0.3	44.05	43.90	0.8	15,388	0.00%
2024/01/29	1	44.40	1	44.30	44.40	0	15,324	0.00%
2024/01/26	1.1	44.50	0	0.00	44.50	1.1	15,340	0.01%
2024/01/25	1	44.25	66	44.29	44.35	-65	15,366	-0.42%
2024/01/24	1	44.20	1	44.20	44.20	0	15,325	0.00%
2024/01/23	0.5	44.02	2	44.00	44.20	-1.5	15,272	-0.01%
2024/01/22	1.3	43.91	11	43.95	43.85	-9.8	15,315	-0.06%
2024/01/19	2	43.20	1	43.55	43.80	1	15,261	0.01%
2024/01/18	0	0.00	0.4	43.60	43.30	-0.4	15,132	0.00%
2024/01/17	14.6	43.41	0	0.00	43.30	14.6	14,958	0.10%
2024/01/16	1.1	44.05	0	0.00	44.00	1.1	14,499	0.01%
2024/01/15	2.1	44.59	0	0.00	44.45	2.1	14,262	0.01%
2024/01/12	0.5	44.70	0	0.00	44.50	0.5	14,417	0.00%
2024/01/11	0.1	44.75	36	44.56	44.60	-36	14,442	-0.25%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	1	44.95	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0	45.10	0	0.00	45.10	0	14,471	0.00%
2024/01/05	0.1	44.92	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	0	44.90	0	0.00	44.70	0	14,633	0.00%
2024/01/03	0.2	44.92	0	0.00	44.95	0.2	14,958	0.00%
2024/01/02	2.1	45.35	0	0.00	45.50	2.1	14,818	0.01%
2023/12/28	1	45.40	11	45.51	45.80	-10	15,058	-0.07%
2023/12/26	6	45.05	0	0.00	45.20	6	15,031	0.04%
2023/12/25	0.2	44.97	0	0.00	44.85	0.2	15,071	0.00%
2023/12/22	0.2	44.80	0	0.00	44.65	0.2	15,129	0.00%
2023/12/21	2.2	44.69	0	0.00	44.70	2.2	15,143	0.01%
2023/12/20	0.1	45.00	0	0.00	44.85	0.1	15,167	0.00%
2023/12/19	3	44.92	0	0.00	44.90	3	15,132	0.02%
2023/12/18	1.1	45.41	0	0.00	45.50	1.1	15,242	0.01%
2023/12/15	0	0.00	0.2	45.75	45.85	-0.2	15,385	0.00%
2023/12/14	7	45.64	1	45.75	45.90	6	15,090	0.04%
2023/12/13	20.4	44.77	0	0.00	44.70	20.4	14,626	0.14%
2023/12/12	2	44.75	2	44.75	44.75	0	14,668	0.00%
2023/12/11	1.6	44.85	0	0.00	44.85	1.6	14,610	0.01%
2023/12/07	5.2	44.95	0	0.00	45.00	5.2	14,380	0.04%
2023/12/05	1	45.46	0	0.00	45.55	1	14,051	0.01%
2023/12/01	0	0.00	2	46.10	46.05	-2	13,838	-0.01%
2023/11/30	1.1	45.90	0	0.00	46.50	1.1	13,738	0.01%
2023/11/29	0	0.00	1	45.90	45.75	-1	13,300	-0.01%
2023/11/28	1	45.85	0	0.00	46.00	1	13,420	0.01%
2023/11/27	1	45.70	2	45.75	45.75	-1	13,497	-0.01%
2023/11/24	1	46.15	0	0.00	46.30	1	13,412	0.01%
2023/11/22	2	46.15	0	0.00	46.30	2	13,527	0.01%
2023/11/21	0	0.00	1.2	46.11	46.15	-1.2	13,506	-0.01%
2023/11/20	1	45.75	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0	0.00	0.1	45.65	45.80	-0.1	13,436	0.00%
2023/11/16	4	45.60	1	45.60	45.65	3	13,339	0.02%
2023/11/15	0	0.00	1	45.55	45.75	-1	13,178	-0.01%
2023/11/13	0.2	45.20	0	0.00	45.25	0.2	12,936	0.00%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/07	0	45.05	0	0.00	45.20	0	13,574	0.00%
2023/11/06	0.1	45.35	0	0.00	45.35	0.1	13,650	0.00%
2023/11/03	1	45.20	2	45.20	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	3	44.90	44.85	-3	13,962	-0.02%
2023/10/31	0.1	44.10	0	0.00	43.90	0.1	14,171	0.00%
2023/10/30	4.1	43.83	1	43.85	43.95	3.1	14,634	0.02%
2023/10/26	0	0.00	1	43.85	43.85	-1	15,462	-0.01%
2023/10/25	1	44.15	3	44.20	44.15	-2	15,491	-0.01%
2023/10/24	2.5	44.16	1	44.20	44.15	1.5	15,975	0.01%
2023/10/23	2	44.43	0	0.00	44.10	2	16,353	0.01%
2023/10/20	0	0.00	1	44.75	44.70	-1	16,283	-0.01%
2023/10/18	1	45.25	4	45.40	45.60	-3	15,992	-0.02%
2023/10/17	0	45.20	0	0.00	45.25	0	15,862	0.00%
2023/10/16	0	45.35	0	0.00	45.50	0	16,036	0.00%
2023/10/13	0	0.00	0	45.70	45.30	0	16,348	0.00%
2023/10/12	5	46.10	4	45.99	46.15	1	16,565	0.01%
2023/10/11	0.1	45.85	4.3	45.72	45.95	-4.1	16,466	-0.03%
2023/10/06	1	44.50	1	44.45	44.55	0	16,194	0.00%
2023/10/05	2	43.83	0	0.00	44.05	2	16,381	0.01%
2023/10/04	1	43.70	2	43.83	43.55	-1	16,486	-0.01%
2023/10/03	2.4	44.02	2	44.05	44.00	0.4	16,314	0.00%
2023/10/02	1.1	44.60	0	0.00	44.50	1.1	16,316	0.01%
2023/09/28	2	44.63	0	0.00	44.55	2	16,601	0.01%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	5.1	44.45	1.1	44.45	44.45	4.1	16,547	0.02%
2023/09/25	5	44.70	1	44.75	44.85	4	16,456	0.02%
2023/09/22	3	44.80	0	0.00	44.70	3	16,512	0.02%
2023/09/21	0	0.00	1	45.35	44.90	-1	16,526	-0.01%
2023/09/20	3	46.10	0	0.00	45.70	3	16,348	0.02%
2023/09/19	0	0.00	0.6	46.45	46.35	-0.6	16,310	0.00%
2023/09/18	1	46.50	1	46.60	46.40	0	16,393	0.00%
2023/09/15	4.1	46.67	0	0.00	46.65	4.1	16,421	0.03%
2023/09/14	0	0.00	7	46.79	46.90	-7	16,289	-0.04%
2023/09/13	1	46.65	0.2	46.60	46.75	0.9	16,345	0.01%
2023/09/12	0	0.00	1	46.45	46.65	-1	16,622	-0.01%
2023/09/11	1.1	46.22	1	46.30	46.55	0.1	16,620	0.00%
2023/09/08	0	0.00	2	46.18	46.30	-2	16,744	-0.01%
2023/09/06	0.2	45.95	0	0.00	45.80	0.2	17,246	0.00%
2023/09/05	0	46.45	0	0.00	46.45	0	17,354	0.00%
2023/09/04	0.5	46.31	1	46.45	46.65	-0.5	17,791	0.00%
2023/08/31	0	0.00	1	45.75	45.60	-1	17,967	-0.01%
2023/08/30	2.1	46.00	0.4	45.95	46.10	1.7	18,138	0.01%
2023/08/29	0.1	45.60	2	45.70	46.05	-1.9	18,240	-0.01%
2023/08/28	0.1	45.35	11	45.20	45.40	-10.9	18,361	-0.06%
2023/08/24	4.2	44.52	3	44.60	44.65	1.2	19,716	0.01%
2023/08/23	5	44.83	0	0.00	44.70	5	20,015	0.02%
2023/08/22	0	0.00	0	45.00	45.00	0	20,119	0.00%
2023/08/21	1.1	45.26	0.1	45.40	45.40	0.9	20,286	0.00%
2023/08/18	1	45.15	0	0.00	45.20	1	20,446	0.00%
2023/08/17	1	44.70	0	0.00	45.30	1	20,594	0.00%
2023/08/16	0	44.97	1	45.10	45.10	-1	20,645	0.00%
2023/08/15	2.2	45.40	4	45.35	45.40	-1.8	21,046	-0.01%
2023/08/14	0	45.50	0	0.00	45.40	0	21,344	0.00%
2023/08/11	0.1	46.85	0.2	46.55	46.45	-0.1	21,395	0.00%
2023/08/09	4	46.73	2	46.70	46.45	2	21,514	0.01%
2023/08/08	0	47.00	8	46.94	47.05	-8	21,727	-0.04%
2023/08/07	0.1	46.45	0	0.00	46.45	0.1	21,777	0.00%
2023/08/04	0	46.30	0.1	46.30	46.30	-0.1	21,795	0.00%
2023/08/02	4	46.36	0	0.00	46.20	4	21,721	0.02%
2023/08/01	3	47.07	7	46.54	47.25	-4	21,359	-0.02%
2023/07/31	0.2	45.99	14.1	46.01	45.75	-13.8	20,808	-0.07%
2023/07/28	1	45.55	2	45.70	45.75	-1	20,486	0.00%
2023/07/27	1	45.75	0.1	45.90	46.00	0.9	20,452	0.00%
2023/07/26	0.1	45.28	11	45.31	45.35	-10.9	20,136	-0.05%
2023/07/25	0	0.00	1	44.55	44.55	-1	19,903	-0.01%
2023/07/24	65.1	44.34	0	0.00	44.20	65.1	19,925	0.33%
2023/07/20	1.1	44.61	0	0.00	44.75	1.1	20,025	0.01%
2023/07/19	2	45.00	2	44.50	44.50	0	19,914	0.00%
2023/07/18	7.1	45.13	16.3	45.09	45.05	-9.3	19,807	-0.05%
2023/07/17	0.2	44.90	8.4	44.51	45.00	-8.2	19,538	-0.04%
2023/07/14	0	0.00	2	43.90	44.10	-2	19,244	-0.01%
2023/07/13	4	43.68	2.3	43.97	43.60	1.7	19,219	0.01%
2023/07/12	1	43.95	2	44.00	44.00	-1	19,104	-0.01%
2023/07/11	0.1	43.60	3.4	43.58	43.60	-3.3	19,068	-0.02%
2023/07/10	3.2	42.51	0.2	42.90	42.65	3	19,014	0.02%
2023/07/07	3.1	42.25	0	0.00	42.25	3.1	18,995	0.02%
2023/07/06	21	42.78	1.1	42.94	42.50	19.9	18,948	0.11%
2023/07/05	1.1	43.36	0	0.00	43.20	1.1	18,679	0.01%
2023/07/03	8	43.25	1	43.25	43.30	7	18,884	0.04%
2023/06/30	1.1	43.31	0	0.00	43.15	1.1	19,065	0.01%
2023/06/29	6.1	43.48	0.3	43.75	43.40	5.8	19,023	0.03%
2023/06/28	1	43.50	3	43.58	43.65	-2	18,959	-0.01%
2023/06/27	0.5	44.09	0.2	44.15	44.15	0.3	18,865	0.00%
2023/06/26	2.1	44.03	0	0.00	44.05	2.1	18,810	0.01%
2023/06/21	1	44.40	3.1	44.40	44.40	-2.1	18,796	-0.01%
2023/06/20	0.1	44.20	1	44.20	44.35	-0.9	18,939	0.00%
2023/06/19	1.1	43.85	0	0.00	43.90	1.1	19,245	0.01%
2023/06/16	2	44.20	1	44.30	43.90	1	19,296	0.01%
2023/06/15	1.1	44.26	1	44.45	44.35	0.1	19,510	0.00%
2023/06/13	2	44.05	5	44.10	44.10	-3	20,165	-0.01%
2023/06/12	2.1	44.18	1	44.30	44.05	1.1	20,040	0.01%
2023/06/09	5.1	44.49	1	44.55	44.60	4.1	20,220	0.02%
2023/06/08	3	44.52	1	44.40	44.60	2	20,265	0.01%
2023/06/07	2	45.05	1	45.25	45.40	1	20,307	0.00%
2023/06/05	0.1	45.05	4.1	45.32	45.25	-4	20,213	-0.02%
2023/06/02	0	0.00	1.1	44.11	44.45	-1.1	19,891	-0.01%
2023/06/01	12	43.98	1	43.80	44.00	11	19,911	0.06%
2023/05/31	2	44.58	1	44.90	44.30	1	19,733	0.01%
2023/05/30	3.1	44.60	0	0.00	44.50	3.1	18,585	0.02%
2023/05/29	3.1	44.91	7	45.28	44.75	-3.9	18,760	-0.02%
2023/05/26	1.1	44.10	0.3	43.95	43.90	0.8	18,509	0.00%
2023/05/25	1	44.10	2	44.28	44.05	-1	18,466	-0.01%
2023/05/24	2.2	44.40	0	0.00	44.80	2.2	18,428	0.01%
2023/05/23	0.1	44.85	0.1	45.05	44.80	0.1	18,451	0.00%
2023/05/22	0.8	45.10	4.1	45.20	45.15	-3.3	18,615	-0.02%
2023/05/19	0.2	44.96	4.2	44.95	45.15	-4	18,867	-0.02%
2023/05/18	0	44.10	6	44.33	44.40	-6	18,393	-0.03%
2023/05/17	0.1	43.85	2	43.95	43.95	-1.9	18,294	-0.01%
2023/05/16	0.3	43.60	0	0.00	43.60	0.3	18,227	0.00%
2023/05/15	0.2	43.10	5	43.35	43.35	-4.8	18,107	-0.03%
2023/05/12	5	43.05	0	0.00	42.65	5	18,034	0.03%
2023/05/11	0.4	43.43	4.1	43.63	43.70	-3.7	17,729	-0.02%
2023/05/10	12	42.95	2	42.90	43.05	10	17,471	0.06%
2023/05/08	0	0.00	20.9	43.04	43.05	-20.9	17,565	-0.12%
2023/05/05	0.5	42.65	1	42.40	42.65	-0.5	17,742	0.00%
2023/05/04	0	0.00	1	42.30	42.50	-1	18,392	-0.01%
2023/05/03	0	42.40	0	0.00	42.40	0	18,694	0.00%
2023/05/02	4.1	42.09	3	42.40	42.50	1.1	19,081	0.01%
2023/04/28	0	0.00	9.6	42.33	42.45	-9.6	19,559	-0.05%
2023/04/27	1	42.05	0	0.00	42.25	1	19,728	0.01%
2023/04/26	2.1	42.09	0	0.00	42.35	2.1	19,928	0.01%
2023/04/25	0	0.00	14	42.60	42.60	-14	20,081	-0.07%
2023/04/24	0	42.65	0	0.00	42.65	0	20,163	0.00%
2023/04/21	1	42.90	1	42.50	42.70	0	20,326	0.00%
2023/04/20	0.1	42.90	11	42.86	42.95	-10.9	20,474	-0.05%
2023/04/19	2	42.75	3	42.87	42.75	-1	21,138	0.00%
2023/04/18	1	42.95	2.3	43.01	43.10	-1.3	21,287	-0.01%
2023/04/17	1.3	43.08	1	43.05	43.20	0.3	21,528	0.00%
2023/04/13	0	42.65	0	0.00	42.60	0	21,991	0.00%
2023/04/11	0	42.60	0	0.00	42.65	0	23,436	0.00%
2023/04/10	0	0.00	1	42.50	42.55	-1	23,472	0.00%
2023/04/07	0	0.00	10.2	42.22	42.25	-10.2	23,431	-0.04%
2023/04/06	0.2	41.97	19	41.90	42.00	-18.8	23,302	-0.08%
2023/03/31	0	0.00	1.1	41.75	41.80	-1.1	23,594	0.00%
2023/03/30	0.1	41.80	0	0.00	41.60	0.1	23,594	0.00%
2023/03/29	2.1	41.70	0	0.00	41.85	2.1	23,677	0.01%
2023/03/27	2	41.25	0	0.00	41.35	2	24,166	0.01%
2023/03/24	0.1	41.35	1.1	41.30	41.30	-1	24,527	0.00%
2023/03/23	2.2	41.40	0.1	41.47	41.55	2	24,585	0.01%
2023/03/22	2.2	41.17	3	41.10	41.35	-0.8	24,551	0.00%
2023/03/21	6	40.84	0	0.00	40.75	6	24,426	0.02%
2023/03/20	19.2	40.21	2	40.25	40.20	17.2	24,598	0.07%
2023/03/17	4	40.98	0.4	41.20	41.00	3.6	24,387	0.01%
2023/03/16	10.2	40.64	407	40.55	40.50	-396.8	24,373	-1.63%	大賣/鉅額交易
2023/03/15	406	41.65	0	0.00	41.50	406	24,276	1.67%	大買/鉅額交易
2023/03/14	5.3	41.63	0	0.00	41.55	5.3	24,661	0.02%
2023/03/13	1.4	42.26	2	42.15	42.30	-0.7	24,935	0.00%
2023/03/10	4.2	42.76	1	42.75	42.70	3.2	25,078	0.01%
2023/03/08	11	43.40	0.3	43.40	43.75	10.7	25,940	0.04%
2023/03/07	0	0.00	5	43.75	43.75	-5	26,525	-0.02%
2023/03/06	1.1	43.48	8.2	43.52	43.60	-7.1	26,702	-0.03%
2023/03/03	3	42.95	0	0.00	42.90	3	26,792	0.01%
2023/03/02	9.1	43.00	0	0.00	43.00	9.1	26,977	0.03%
2023/03/01	5.7	42.83	0	0.00	42.75	5.7	27,137	0.02%
2023/02/24	0	0.00	3.2	43.42	43.45	-3.2	26,962	-0.01%
2023/02/23	5.3	43.35	0	0.00	43.30	5.3	26,909	0.02%
2023/02/22	0.2	43.35	1	43.40	43.35	-0.8	26,842	0.00%
2023/02/21	3.4	43.71	1.9	44.03	43.85	1.5	26,799	0.01%
2023/02/20	4.1	44.34	7	44.40	44.45	-2.9	26,879	-0.01%
2023/02/17	1.1	43.95	4	43.80	44.00	-2.9	26,840	-0.01%
2023/02/16	2.6	42.95	1	43.20	43.05	1.6	26,950	0.01%
2023/02/15	4	43.05	604.1	43.18	42.95	-600.1	27,722	-2.16%	大賣/鉅額交易
2023/02/14	1	43.50	7	43.26	43.60	-6	27,665	-0.02%
2023/02/13	3.2	42.80	2.1	42.52	42.90	1.1	27,674	0.00%
2023/02/10	0	0.00	1	42.55	42.65	-1	27,777	0.00%
2023/02/09	2.1	42.58	8	42.70	42.60	-5.9	27,815	-0.02%
2023/02/08	6.1	42.83	0	0.00	42.85	6.1	27,871	0.02%
2023/02/07	202.5	42.80	1	43.00	42.80	201.5	27,990	0.72%	大買/鉅額交易
2023/02/06	4.6	42.94	5	43.00	42.65	-0.5	28,020	0.00%
2023/02/03	2.7	43.56	3	43.30	43.30	-0.3	27,859	0.00%
2023/02/02	3.8	43.85	15.7	43.93	44.05	-11.9	27,739	-0.04%
2023/02/01	0.1	42.80	6	42.93	43.00	-5.9	27,346	-0.02%
2023/01/31	2	42.65	0	0.00	42.55	2	27,273	0.01%
2023/01/30	5.1	42.79	3	42.75	42.70	2.1	27,171	0.01%
2023/01/17	3.2	41.85	0	0.00	42.00	3.2	26,752	0.01%
2023/01/16	0.2	41.98	1	41.75	41.75	-0.8	26,590	0.00%
2023/01/13	1	42.24	2	42.03	41.80	-1	27,003	0.00%
2023/01/12	5	41.72	0	0.00	41.70	5	27,100	0.02%
2023/01/11	0	0.00	3	41.45	41.40	-3	27,226	-0.01%
2023/01/09	11.1	41.65	2.6	41.65	42.00	8.5	27,590	0.03%
2023/01/06	4	40.53	3	40.37	40.75	1	27,378	0.00%
2023/01/05	1.5	40.14	5	40.18	40.25	-3.5	28,347	-0.01%
2023/01/04	400	39.95	3	40.00	39.95	397	28,290	1.40%	大買/鉅額交易
2023/01/03	1	39.75	0.2	40.00	39.95	0.8	28,532	0.00%
2022/12/30	40.1	39.90	56	39.98	40.00	-15.9	28,201	-0.06%
2022/12/29	0.1	40.30	23	40.35	40.10	-22.9	26,812	-0.09%
2022/12/28	2	40.90	4	40.80	40.65	-2	27,146	-0.01%
2022/12/27	0	0.00	1	41.05	41.15	-1	27,356	0.00%
2022/12/26	20	41.10	1	41.00	41.00	19	27,657	0.07%
2022/12/23	2.1	41.25	2	40.83	41.15	0.1	28,154	0.00%
2022/12/22	3	40.17	0	0.00	40.40	3	28,137	0.01%
2022/12/21	2	40.00	0	0.00	40.00	2	28,540	0.01%
2022/12/20	3.4	40.05	0	0.00	40.15	3.4	28,645	0.01%
2022/12/19	0.3	40.40	1	40.35	40.15	-0.7	28,562	0.00%
2022/12/16	2	40.28	0	40.45	40.20	2	28,483	0.01%
2022/12/14	1	41.00	1	41.00	40.90	0	28,476	0.00%
2022/12/13	0	41.00	0	0.00	40.95	0	28,389	0.00%
2022/12/12	2	40.35	0	0.00	41.00	2	28,282	0.01%
2022/12/09	5	40.87	1	41.05	41.10	4	28,268	0.01%
2022/12/08	5	40.82	0	0.00	40.75	5	28,141	0.02%
2022/12/07	5	41.37	0	41.65	41.40	5	28,225	0.02%
2022/12/06	12.1	41.79	5	41.72	41.40	7.1	28,216	0.03%
2022/12/05	9.5	42.86	0	0.00	42.85	9.5	27,965	0.03%
2022/12/02	6	43.83	0	0.00	44.00	6	27,585	0.02%
2022/12/01	3	43.92	23	44.06	44.15	-20	27,673	-0.07%
2022/11/30	14.6	43.72	25	43.74	43.55	-10.4	27,240	-0.04%
2022/11/29	19.1	42.59	19	43.20	43.45	0.1	26,436	0.00%
2022/11/25	0	0.00	2	42.63	42.55	-2	26,098	-0.01%
2022/11/24	2	42.87	3	42.68	42.55	-1	26,129	0.00%
2022/11/23	1	42.65	2.3	42.26	42.75	-1.3	26,779	0.00%
2022/11/22	0	42.10	1	42.20	42.20	-1	26,833	0.00%
2022/11/21	6.1	41.95	0	0.00	42.10	6.1	26,610	0.02%
2022/11/17	1	41.25	1	41.60	41.55	0	26,412	0.00%
2022/11/16	1	42.00	0	0.00	41.70	1	26,379	0.00%
2022/11/15	0.6	42.40	10	42.06	42.40	-9.4	26,222	-0.04%
2022/11/14	0	41.90	0	0.00	41.75	0	25,892	0.00%
2022/11/11	0	0.00	5.1	41.64	41.90	-5.1	25,414	-0.02%
2022/11/10	6.3	39.88	0	0.00	39.65	6.3	24,727	0.03%
2022/11/09	0	0.00	3.1	40.07	40.15	-3.1	24,595	-0.01%
2022/11/08	1.4	39.64	3	39.67	39.70	-1.6	24,398	-0.01%
2022/11/07	1.6	39.33	1	39.55	39.55	0.6	24,294	0.00%
2022/11/04	0.2	38.80	15	38.50	38.95	-14.8	24,403	-0.06%
2022/11/03	1.1	38.47	4.4	38.72	38.85	-3.3	24,406	-0.01%
2022/11/02	1	38.25	0	0.00	38.50	1	24,309	0.00%
2022/11/01	1.2	37.81	3.2	38.05	38.10	-2	24,291	-0.01%
2022/10/31	8.6	38.21	0	0.00	37.80	8.6	24,394	0.04%
2022/10/28	1	38.15	0	0.00	38.25	1	24,292	0.00%
2022/10/27	12	38.85	0	0.00	38.50	12	24,119	0.05%
2022/10/26	10	38.34	8	38.53	38.50	2	24,305	0.01%
2022/10/25	0.2	37.50	0	0.00	37.50	0.2	24,108	0.00%
2022/10/24	3.8	37.23	1	37.25	37.00	2.8	24,068	0.01%
2022/10/21	23.1	36.75	2	36.55	36.55	21.1	24,012	0.09%
2022/10/20	2	37.53	0	0.00	37.85	2	23,418	0.01%
2022/10/19	3	38.37	2	38.10	38.30	1	23,093	0.00%
2022/10/18	22.4	37.84	11	38.13	38.15	11.4	22,896	0.05%
2022/10/17	80	37.01	80.1	36.93	37.65	-0.1	22,912	0.00%
2022/10/14	10	37.85	10	38.10	37.65	0	22,757	0.00%
2022/10/13	92.3	38.55	90	38.37	37.45	2.3	22,489	0.01%
2022/10/12	11.3	39.17	10	39.30	39.55	1.3	21,438	0.01%
2022/10/11	7	39.64	0	0.00	39.60	7	21,428	0.03%
2022/10/07	1	40.75	3.1	40.70	40.50	-2.1	21,263	-0.01%
2022/10/06	2	40.80	3	40.68	40.80	-1	21,251	0.00%
2022/10/05	2	40.90	15	40.95	40.75	-13	21,353	-0.06%
2022/10/04	27	39.12	23	39.38	39.55	4	21,088	0.02%
2022/10/03	16	39.10	2	39.00	39.00	14	20,804	0.07%
2022/09/30	22.1	39.53	31	39.40	39.95	-8.9	20,796	-0.04%
2022/09/29	2.1	39.96	8	40.08	40.15	-5.9	20,805	-0.03%
2022/09/28	118.1	39.95	102	39.97	39.80	16.1	20,810	0.08%	大買/大賣/
2022/09/27	106	41.03	95	41.00	40.95	11	20,639	0.05%	大買/
2022/09/26	12.1	41.25	0	0.00	41.50	12.1	21,366	0.06%
2022/09/22	90	41.55	80	41.55	41.65	10	22,219	0.05%
2022/09/21	95.3	42.55	91	42.60	42.55	4.3	22,120	0.02%
2022/09/20	3	43.08	0	0.00	43.05	3	22,130	0.01%
2022/09/19	1	42.70	0	0.00	42.75	1	22,164	0.00%
2022/09/16	3	42.70	6	43.03	42.80	-3	22,159	-0.01%
2022/09/15	4	43.28	0	0.00	43.10	4	22,064	0.02%
2022/09/14	16.3	42.73	11	42.80	42.85	5.3	22,111	0.02%
2022/09/13	11.1	43.95	0	0.00	43.65	11.1	22,175	0.05%
2022/09/12	1.3	43.80	1	43.95	44.05	0.3	22,134	0.00%
2022/09/08	95.2	43.21	90.7	43.21	43.15	4.5	22,224	0.02%
2022/09/07	96.1	43.80	94	43.85	43.15	2.1	22,064	0.01%
2022/09/06	2.1	44.25	2	44.30	44.25	0.1	21,669	0.00%
2022/09/05	1.1	44.01	0	0.00	44.05	1.1	21,726	0.01%
2022/09/02	8.1	44.16	2	44.15	44.05	6.1	21,799	0.03%
2022/09/01	2	44.25	0	0.00	44.55	2	21,565	0.01%
2022/08/31	3.1	44.40	4	44.75	44.55	-0.9	21,355	0.00%
2022/08/30	33.9	44.57	2	44.75	44.45	31.9	21,176	0.15%
2022/08/29	11	45.55	1	45.65	45.60	10	20,453	0.05%
2022/08/26	0.1	46.95	0	0.00	46.75	0.1	20,276	0.00%
2022/08/24	0	46.45	0	0.00	46.35	0	20,674	0.00%
2022/08/23	1.1	46.41	0	0.00	46.35	1.1	21,202	0.01%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0.1	47.25	25	47.30	47.50	-25	21,698	-0.11%
2022/08/18	0	47.35	0	0.00	47.25	0	22,138	0.00%
2022/08/17	1.2	47.44	0.1	47.30	47.45	1.1	22,675	0.00%
2022/08/16	3	47.12	0	0.00	47.10	3	22,832	0.01%
2022/08/12	0.1	47.36	2	47.28	47.25	-1.9	23,091	-0.01%
2022/08/11	1	47.15	1.1	47.15	47.20	-0.1	23,318	0.00%
2022/08/10	0.9	46.20	0	0.00	46.40	0.9	23,541	0.00%
2022/08/09	1	45.95	0	0.00	46.10	1	23,832	0.00%
2022/08/08	0.1	46.15	0	0.00	46.15	0.1	24,081	0.00%
2022/08/05	0.1	45.75	2	45.73	45.75	-1.9	24,454	-0.01%
2022/08/04	0.1	44.90	0	0.00	44.85	0.1	24,900	0.00%
2022/08/02	1	44.60	0	44.80	44.85	1	25,763	0.00%
2022/08/01	2	45.35	0	0.00	45.45	2	25,797	0.01%
2022/07/29	1.2	45.62	0	45.75	45.50	1.2	25,923	0.00%
2022/07/27	0	0.00	20	45.07	45.25	-20	26,025	-0.08%
2022/07/26	3	45.60	0	0.00	45.60	3	25,939	0.01%
2022/07/25	20	45.35	3	45.50	45.55	17	25,920	0.07%
2022/07/22	1	44.80	0	44.95	45.00	1	26,096	0.00%
2022/07/21	12	44.60	1	44.80	45.05	11	25,997	0.04%
2022/07/20	3	45.18	0	0.00	44.90	3	25,840	0.01%
2022/07/18	15.1	44.50	0	0.00	45.20	15.1	25,908	0.06%
2022/07/15	0.1	44.45	0	0.00	44.15	0.1	25,818	0.00%
2022/07/14	1	45.10	0	0.00	45.00	1	25,713	0.00%
2022/07/13	1	45.40	1	45.35	45.50	0	25,681	0.00%
2022/07/12	90.1	43.88	96	43.86	43.80	-6	25,547	-0.02%
2022/07/11	0	45.20	3	45.00	45.05	-3	25,405	-0.01%
2022/07/08	9.1	45.31	3	44.80	44.80	6.1	25,391	0.02%
2022/07/07	92	44.35	92	44.41	45.05	0	25,204	0.00%
2022/07/06	7.1	44.92	0	0.00	44.95	7.1	24,767	0.03%
2022/07/05	2	46.45	2	47.00	46.75	0	24,464	0.00%
2022/07/04	102	45.82	107	45.83	45.50	-5	24,130	-0.02%	大買/大賣/
2022/07/01	13.1	50.00	3	50.20	49.70	10.1	23,435	0.04%
2022/06/30	12	51.48	0	0.00	50.90	12	22,938	0.05%
2022/06/29	3	52.50	0	0.00	52.80	3	22,573	0.01%
2022/06/27	1	53.70	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	53.40	0	0.00	53.40	0	22,146	0.00%
2022/06/23	5	52.50	0	0.00	53.00	5	22,070	0.02%
2022/06/22	1	54.20	0	0.00	53.00	1	21,859	0.00%
2022/06/21	1	52.70	1	53.90	54.20	0	21,818	0.00%
2022/06/20	10	51.60	11	51.93	51.80	-1	21,646	0.00%
2022/06/17	1	53.00	0	0.00	53.00	1	21,328	0.00%
2022/06/15	0	53.60	0	0.00	53.60	0	21,307	0.00%
2022/06/13	1	53.50	0	0.00	53.80	1	21,737	0.00%
2022/06/09	0	54.80	0	0.00	54.80	0	21,695	0.00%
2022/06/07	0.1	54.80	0	0.00	54.80	0.1	21,762	0.00%
2022/06/06	1	54.22	0	55.00	54.80	1	21,784	0.00%
2022/06/02	0	0.00	1	54.20	54.50	-1	22,417	0.00%
2022/06/01	2	54.70	0	0.00	54.70	2	22,979	0.01%
2022/05/31	5	54.40	2	54.40	55.70	3	22,896	0.01%
2022/05/30	0.7	53.90	1	54.10	54.00	-0.3	22,429	0.00%
2022/05/27	0	0.00	5	52.80	52.60	-5	22,288	-0.02%
2022/05/25	48.1	51.61	40	51.40	51.40	8.1	22,592	0.04%
2022/05/24	60	52.26	0	0.00	52.00	60	22,536	0.27%
2022/05/23	21	52.28	80.9	52.18	52.30	-59.9	22,330	-0.27%
2022/05/20	0	53.20	0	0.00	52.90	0	22,422	0.00%
2022/05/19	3	52.80	10	52.80	52.70	-7	22,386	-0.03%
2022/05/18	1	54.20	3	54.50	54.10	-2	22,267	-0.01%
2022/05/17	50	52.70	0	0.00	52.60	50	22,037	0.23%
2022/05/16	50	53.08	92	52.92	53.20	-42	21,829	-0.19%
2022/05/13	1	53.90	0	0.00	54.30	1	21,687	0.00%
2022/05/12	2.2	54.13	3	54.97	54.10	-0.8	21,631	0.00%
2022/05/11	6.3	56.40	7	56.21	56.20	-0.7	21,071	0.00%
2022/05/10	3	57.70	0	0.00	58.00	3	20,754	0.01%
2022/05/09	1	59.09	35	58.60	58.70	-34	20,458	-0.17%
2022/05/06	6.3	61.24	11	61.15	61.20	-4.7	20,385	-0.02%
2022/05/05	4	62.40	0	0.00	62.30	4	20,764	0.02%
2022/04/29	0	0.00	2	62.50	62.50	-2	21,850	-0.01%
2022/04/28	3	61.50	0	0.00	62.10	3	22,381	0.01%
2022/04/27	3	62.30	1	63.00	62.00	2	22,558	0.01%
2022/04/22	0	0.00	15	63.80	64.20	-15	23,431	-0.06%
2022/04/20	16	63.49	0	0.00	63.90	16	25,839	0.06%
2022/04/19	1	63.80	0	0.00	62.70	1	26,378	0.00%
2022/04/18	1.2	63.42	0	0.00	62.80	1.2	27,777	0.00%
2022/04/15	3	64.00	0	0.00	64.00	3	27,751	0.01%
2022/04/14	0	0.00	2	65.25	64.70	-2	27,884	-0.01%
2022/04/13	1	65.20	3	65.33	65.40	-2	27,974	-0.01%
2022/04/12	0.1	64.50	6	64.57	64.90	-5.9	27,981	-0.02%
2022/04/11	5	65.14	2	64.70	64.80	3	28,013	0.01%
2022/04/08	3.2	64.90	0	0.00	65.00	3.2	28,067	0.01%
2022/04/07	1	64.99	1	65.50	64.80	0	28,116	0.00%
2022/04/06	0.3	65.30	0	0.00	65.50	0.3	28,488	0.00%
2022/04/01	0.3	64.80	0	0.00	65.00	0.3	28,650	0.00%
2022/03/31	0	0.00	1	64.50	64.50	-1	28,580	0.00%
2022/03/29	0	0.00	2	63.75	63.80	-2	28,632	-0.01%
2022/03/28	0	63.10	0	0.00	63.30	0	28,632	0.00%
2022/03/24	1	63.80	1	64.10	64.30	0	28,745	0.00%
2022/03/23	2	64.80	4	64.90	64.80	-2	28,715	-0.01%
2022/03/21	0.1	63.41	0	0.00	63.60	0.1	28,562	0.00%
2022/03/17	1	62.80	2	63.00	63.10	-1	28,392	0.00%
2022/03/16	0.1	61.80	1	62.00	62.00	-0.9	28,028	0.00%
2022/03/15	5	61.10	1	61.10	61.30	4	27,888	0.01%
2022/03/14	1	60.90	0	0.00	61.20	1	27,942	0.00%
2022/03/11	13.1	60.45	3	60.27	60.30	10.1	28,019	0.04%
2022/03/10	7	60.30	9	60.12	60.30	-2	28,069	-0.01%
2022/03/09	3	59.10	0	0.00	59.00	3	27,951	0.01%
2022/03/08	3.1	58.47	2	58.40	58.50	1.1	27,980	0.00%
2022/03/07	5	59.02	30	59.20	59.40	-25	27,493	-0.09%
2022/03/04	0	0.00	7	61.50	61.20	-7	27,369	-0.03%
2022/03/03	0	62.20	0	0.00	62.10	0	27,473	0.00%
2022/03/02	5.1	61.90	0	0.00	62.00	5.1	28,000	0.02%
2022/03/01	0	0.00	4	61.70	62.60	-4	28,021	-0.01%
2022/02/25	6	62.08	0	0.00	62.30	6	27,836	0.02%
2022/02/24	9	63.00	5	62.70	63.00	4	27,194	0.01%
2022/02/22	3	63.57	0	0.00	63.70	3	27,302	0.01%
2022/02/21	1	64.30	0	0.00	64.60	1	27,870	0.00%
2022/02/18	0	0.00	1	64.40	64.60	-1	28,908	0.00%
2022/02/17	1	64.50	0	0.00	64.70	1	28,921	0.00%
2022/02/16	1	64.60	2	64.70	64.80	-1	29,058	0.00%
2022/02/15	0	64.80	0	0.00	64.30	0	29,080	0.00%
2022/02/14	6	63.93	0	0.00	64.20	6	28,997	0.02%
2022/02/11	0	65.60	0.2	65.60	65.60	-0.2	28,556	0.00%
2022/02/10	2.4	65.29	22	65.20	65.80	-19.7	28,542	-0.07%
2022/02/09	0	0.00	2	65.95	66.00	-2	28,438	-0.01%
2022/02/08	0.1	65.89	2	66.05	66.00	-1.9	28,310	-0.01%
2022/02/07	21.1	64.80	6	65.37	65.70	15.1	28,037	0.05%
2022/01/25	16	62.84	1	62.80	63.00	15	27,281	0.06%
2022/01/21	3	64.67	49	64.72	64.40	-46	26,308	-0.17%
2022/01/20	2	65.35	0	0.00	65.80	2	25,817	0.01%
2022/01/19	12	66.02	1	66.00	66.10	11	25,418	0.04%
2022/01/18	45	66.97	1	66.70	66.90	44	25,119	0.18%
2022/01/17	1	67.01	6	66.80	66.50	-5	24,722	-0.02%
2022/01/14	7	67.64	41.9	66.86	67.70	-34.9	24,258	-0.14%
2022/01/13	3	66.50	42.2	66.10	67.40	-39.2	23,316	-0.17%
2022/01/12	7.7	64.59	17	64.66	64.70	-9.3	21,953	-0.04%
2022/01/11	72.1	63.27	56.2	63.67	64.50	15.9	21,511	0.07%
2022/01/10	0.1	62.10	14	61.92	62.10	-13.9	20,409	-0.07%
2022/01/07	0	61.90	16	62.39	62.00	-16	20,966	-0.08%
2022/01/06	3	62.00	2	62.00	62.00	1	20,926	0.01%
2022/01/05	15	61.71	0	0.00	61.90	15	21,025	0.07%
2022/01/04	18	61.69	1	61.90	62.00	17	21,301	0.08%
2022/01/03	39	62.08	21	62.10	61.60	18	21,247	0.08%
2021/12/30	7	62.64	70.1	62.60	62.50	-63.1	21,312	-0.30%
2021/12/29	24	63.08	45.7	62.94	63.00	-21.7	21,562	-0.10%
2021/12/28	11	62.07	30	62.12	62.30	-19	21,270	-0.09%
2021/12/27	8.1	61.30	1	61.40	61.30	7.1	21,022	0.03%
2021/12/24	0	0.00	10	61.15	61.10	-10	21,269	-0.05%
2021/12/23	37.1	60.40	46	60.24	60.50	-8.9	21,191	-0.04%
2021/12/22	10	60.30	0	0.00	60.30	10	21,569	0.05%
2021/12/21	22	60.00	6	60.33	60.30	16	21,880	0.07%
2021/12/20	20.1	59.90	121	59.90	59.90	-100.9	22,127	-0.46%	大賣/
2021/12/17	1	60.50	1	60.50	60.50	0	22,128	0.00%
2021/12/16	3	60.17	4	60.10	60.30	-1	22,181	0.00%
2021/12/15	1	59.90	1	60.10	59.80	0	23,144	0.00%
2021/12/14	0	0.00	2	60.40	60.20	-2	23,418	-0.01%
2021/12/13	1.2	60.84	5	60.90	60.70	-3.8	23,489	-0.02%
2021/12/10	0	0.00	2	60.45	60.50	-2	23,478	-0.01%
2021/12/09	36.1	60.51	2	60.70	60.70	34.1	23,745	0.14%
2021/12/08	21.1	60.98	2	60.90	60.70	19.1	24,282	0.08%
2021/12/07	0	60.60	1	59.80	60.70	-1	24,250	0.00%
2021/12/06	2	59.80	0	0.00	60.00	2	24,185	0.01%
2021/12/03	0	60.00	0	0.00	59.90	0	24,450	0.00%
2021/12/02	2	59.50	15	59.36	59.50	-13	24,487	-0.05%
2021/12/01	1.1	59.64	2	59.60	59.90	-0.9	24,530	0.00%
2021/11/30	2	59.35	7	59.50	60.00	-5	24,737	-0.02%
2021/11/29	19	59.50	17	59.56	59.30	2	24,589	0.01%
2021/11/26	7	60.17	9	60.02	60.20	-2	24,564	-0.01%
2021/11/25	42	61.10	0	0.00	61.60	42	24,616	0.17%
2021/11/24	25	61.40	2	61.50	61.10	23	25,499	0.09%
2021/11/23	3	60.87	4	61.18	60.80	-1	26,165	0.00%
2021/11/22	20	61.24	10.2	61.25	61.10	9.8	26,300	0.04%
2021/11/19	13	61.97	23	62.02	61.80	-10	26,148	-0.04%
2021/11/18	58	62.67	45	62.97	63.00	13	26,009	0.05%
2021/11/17	6	60.88	21.1	61.51	62.20	-15.1	25,582	-0.06%
2021/11/16	0.3	59.70	1	59.80	60.00	-0.7	24,753	0.00%
2021/11/15	16	59.90	20	59.81	59.70	-4	25,028	-0.02%
2021/11/12	3.1	58.90	4	58.78	58.90	-0.9	25,037	0.00%
2021/11/11	5	58.50	19	58.60	58.60	-14	25,109	-0.06%
2021/11/10	9	58.59	0	0.00	58.60	9	25,537	0.04%
2021/11/09	20	58.55	10	58.40	58.50	10	25,888	0.04%
2021/11/08	0.1	58.60	0	0.00	58.70	0.1	26,117	0.00%
2021/11/05	0	0.00	1	58.10	58.50	-1	26,758	0.00%
2021/11/04	21	58.20	22	58.30	57.90	-1	26,864	0.00%
2021/11/03	4	57.40	1	57.40	57.60	3	27,081	0.01%
2021/11/02	29	57.80	20	57.69	57.40	9	27,239	0.03%
2021/10/29	14	57.84	0	0.00	58.10	14	27,334	0.05%
2021/10/28	10	58.23	0	0.00	58.10	10	27,308	0.04%
2021/10/27	4	58.70	13	58.65	58.70	-9	27,635	-0.03%
2021/10/26	9	58.97	2	59.00	59.10	7	27,866	0.03%
2021/10/25	10	58.60	0	0.00	58.40	10	28,078	0.04%
2021/10/22	0	0.00	3	58.30	58.30	-3	29,110	-0.01%
2021/10/21	3	58.90	2	58.90	58.70	1	29,638	0.00%
2021/10/20	1	58.30	0	0.00	58.30	1	30,673	0.00%
2021/10/19	1	59.10	1.2	59.08	58.40	-0.2	31,486	0.00%
2021/10/18	6	58.70	0	0.00	58.70	6	32,501	0.02%
2021/10/15	29	57.66	5	58.30	58.30	24	32,787	0.07%
2021/10/14	0	56.60	4	56.35	56.60	-4	33,317	-0.01%
2021/10/13	8.3	56.45	2	56.20	56.20	6.3	33,994	0.02%
2021/10/12	6	55.90	2	56.10	56.40	4	34,767	0.01%
2021/10/08	0	0.00	4	57.05	57.10	-4	35,161	-0.01%
2021/10/07	5.1	57.48	1.1	57.58	57.10	4	35,822	0.01%
2021/10/06	1.1	57.00	4	56.43	57.10	-2.9	36,388	-0.01%
2021/10/05	1	56.20	2	55.85	56.40	-1	37,311	0.00%
2021/10/04	17	56.95	16	56.76	56.60	1	37,369	0.00%
2021/10/01	2	56.90	8	56.78	56.90	-6	37,567	-0.02%
2021/09/30	2.6	57.88	20	57.80	57.90	-17.4	37,394	-0.05%
2021/09/29	15.2	57.59	5	57.50	58.00	10.2	37,382	0.03%
2021/09/28	21	58.54	2	58.30	59.00	19	37,072	0.05%
2021/09/27	10	58.30	11	58.45	58.70	-1	36,833	0.00%
2021/09/24	2	57.80	1	58.00	57.80	1	36,647	0.00%
2021/09/22	9.3	56.64	12	56.83	56.80	-2.7	36,863	-0.01%
2021/09/17	12	59.53	18.1	59.42	58.90	-6.1	35,916	-0.02%
2021/09/16	8	59.64	6	59.78	59.70	2	35,754	0.01%
2021/09/15	3	59.70	10	59.41	59.50	-7	35,725	-0.02%
2021/09/14	9	60.03	10	59.96	59.80	-1	36,050	0.00%
2021/09/13	4	59.95	6	60.07	59.90	-2	35,934	-0.01%
2021/09/10	4	59.23	12	59.21	59.20	-8	36,179	-0.02%
2021/09/09	6	58.70	0	0.00	58.70	6	36,410	0.02%
2021/09/08	2.1	59.13	3	58.43	58.50	-0.9	36,458	0.00%
2021/09/07	12	59.21	19	59.18	59.20	-7	36,413	-0.02%
2021/09/06	16	59.34	18	59.43	59.20	-2	36,440	-0.01%
2021/09/03	22	59.45	12	59.45	59.60	10	36,509	0.03%
2021/09/02	5.4	58.79	9	58.90	58.70	-3.6	36,261	-0.01%
2021/09/01	13.4	59.39	2	59.25	59.20	11.4	36,128	0.03%
2021/08/31	8	59.19	14	59.27	59.60	-6	35,983	-0.02%
2021/08/30	4	58.88	16.1	58.58	59.50	-12.1	35,573	-0.03%
2021/08/27	21.1	57.37	6.5	57.16	57.70	14.6	34,791	0.04%
2021/08/26	14.1	55.77	2	56.10	56.00	12.1	34,212	0.04%
2021/08/25	1	55.70	2	56.00	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	3	55.57	55.80	-3	34,194	-0.01%
2021/08/23	0	0.00	2	55.10	55.10	-2	34,292	-0.01%
2021/08/20	7	53.79	0	53.70	53.70	7	34,591	0.02%
2021/08/19	11	54.13	4	53.98	53.80	7	35,416	0.02%
2021/08/18	3	54.23	0.1	54.50	54.40	2.9	35,187	0.01%
2021/08/17	0	54.60	2.1	54.65	54.70	-2	35,285	-0.01%
2021/08/16	2	53.95	0	0.00	54.30	2	35,474	0.01%
2021/08/13	2	55.05	0	0.00	55.00	2	36,182	0.01%
2021/08/12	0	0.00	10	55.90	56.00	-10	36,421	-0.03%
2021/08/11	3	56.00	1	55.90	56.00	2	37,296	0.01%
2021/08/10	0.5	55.60	1	55.10	54.90	-0.5	37,950	0.00%
2021/08/09	5.2	54.89	3	55.13	55.20	2.2	38,888	0.01%
2021/08/06	0	0.00	1	55.30	55.10	-1	39,246	0.00%
2021/08/05	0	0.00	2	55.30	55.20	-2	40,324	0.00%
2021/08/04	0	55.20	1	55.20	55.20	-1	42,419	0.00%
2021/08/03	2	55.20	0	0.00	55.40	2	44,489	0.00%
2021/07/30	26	54.29	0	0.00	54.30	26	46,113	0.06%
2021/07/29	19.1	54.18	0	0.00	54.80	19.1	46,829	0.04%
2021/07/28	7.2	53.46	2.2	54.10	53.80	5	47,764	0.01%
2021/07/27	4	55.25	0	0.00	55.00	4	47,571	0.01%
2021/07/26	16.2	57.12	0	0.00	56.20	16.2	48,078	0.03%
2021/07/23	4.2	60.02	6	60.12	60.30	-1.9	47,224	0.00%
2021/07/22	0.1	59.70	11.1	59.96	60.10	-11	46,760	-0.02%
2021/07/21	0	0.00	2.1	58.39	58.30	-2.1	46,106	0.00%
2021/07/20	3.9	58.14	1	58.70	57.90	2.9	46,010	0.01%
2021/07/19	7.3	59.80	1	59.90	59.70	6.3	45,057	0.01%
2021/07/16	7.2	58.93	26.4	59.28	59.80	-19.2	44,842	-0.04%
2021/07/15	2	58.10	4	58.08	58.10	-2	44,376	0.00%
2021/07/14	1	56.80	2	56.95	57.00	-1	44,314	0.00%
2021/07/13	1	56.58	6	56.77	56.10	-5	44,523	-0.01%
2021/07/12	2	56.45	12	56.12	55.70	-10	44,050	-0.02%
2021/07/09	3.6	53.71	2	54.00	53.80	1.6	43,356	0.00%
2021/07/08	2.1	54.58	18	54.57	54.40	-15.9	43,206	-0.04%
2021/07/07	1	53.80	1	54.00	54.00	0	43,295	0.00%
2021/07/06	0	0.00	1	54.20	54.10	-1	43,898	0.00%
2021/07/05	0	54.00	0	0.00	54.20	0	44,023	0.00%
2021/07/02	5	53.90	0.1	53.70	53.90	4.9	44,053	0.01%
2021/07/01	0	0.00	3	54.00	53.90	-3	44,129	-0.01%
2021/06/29	6.6	53.88	1	53.60	53.70	5.6	44,258	0.01%
2021/06/28	0	0.00	1	54.30	54.30	-1	44,316	0.00%
2021/06/25	1	54.20	17	54.41	54.30	-16	44,617	-0.04%
2021/06/23	0	0.00	1	53.60	54.10	-1	45,398	0.00%
2021/06/21	26.4	51.99	10	51.89	52.00	16.4	45,507	0.04%
2021/06/18	18	53.54	13.1	53.52	53.60	4.9	45,701	0.01%
2021/06/17	5.1	53.73	2	53.90	54.00	3.1	45,680	0.01%
2021/06/16	0	0.00	3	54.10	54.30	-3	46,507	-0.01%
2021/06/15	5	54.40	1.1	54.50	54.30	3.9	46,545	0.01%
2021/06/11	0	0.00	1	55.00	54.50	-1	46,897	0.00%
2021/06/10	1	54.60	0	0.00	54.70	1	46,959	0.00%
2021/06/09	2	53.95	7	54.07	54.30	-5	47,718	-0.01%
2021/06/08	3.1	54.77	0	0.00	54.80	3.1	48,075	0.01%
2021/06/07	0	54.70	1	54.60	54.70	-1	49,977	0.00%
2021/06/04	1	55.00	5	54.80	55.00	-4	50,528	-0.01%
2021/06/03	1	56.28	3	56.47	55.80	-2	51,515	0.00%
2021/06/02	11	55.78	2	56.15	56.30	9	51,779	0.02%
2021/06/01	1	55.90	5	55.80	55.80	-4	51,618	-0.01%
2021/05/31	16	55.97	15.2	55.68	55.90	0.8	51,771	0.00%
2021/05/28	20	54.75	39	55.53	55.50	-19	51,748	-0.04%
2021/05/26	10	54.40	2	54.40	54.40	8	51,390	0.02%
2021/05/25	100.1	54.40	12	54.25	54.30	88.1	52,113	0.17%
2021/05/24	22	53.70	4	53.60	53.90	18	52,112	0.03%
2021/05/21	19	53.68	57	55.28	54.20	-38	52,164	-0.07%
2021/05/20	17	53.39	31	53.52	53.30	-14	51,138	-0.03%
2021/05/19	71.1	53.96	25.2	54.16	54.30	45.9	50,805	0.09%
2021/05/18	11	53.50	17.2	52.94	53.50	-6.2	50,042	-0.01%
2021/05/17	28	48.85	3	49.18	48.65	25	49,415	0.05%
2021/05/14	4	51.20	20	51.55	51.50	-16	48,429	-0.03%
2021/05/13	18	51.54	13	50.41	51.10	5	47,837	0.01%
2021/05/12	9.4	52.99	10	51.71	52.30	-0.6	46,707	0.00%
2021/05/11	13	57.11	11	57.63	56.60	2	44,799	0.00%
2021/05/10	22.2	57.60	85	56.96	58.20	-62.8	42,722	-0.15%
2021/05/07	1	55.10	39	55.18	55.10	-38	41,585	-0.09%
2021/05/06	49	54.56	25.4	54.70	54.40	23.6	41,421	0.06%
2021/05/05	20.1	53.72	48.6	53.90	53.60	-28.5	40,596	-0.07%
2021/05/04	0.1	51.70	23.1	51.74	51.70	-23	39,590	-0.06%
2021/05/03	5.1	53.43	53	53.55	52.60	-47.9	38,914	-0.12%
2021/04/29	36	52.46	14	52.42	52.30	22	38,083	0.06%
2021/04/28	10.2	53.35	3	53.33	53.00	7.2	37,858	0.02%
2021/04/27	2	52.80	39	52.82	52.90	-37	37,854	-0.10%
2021/04/26	27.1	52.01	41	52.10	52.10	-13.9	37,332	-0.04%
2021/04/23	0	0.00	1	50.80	50.90	-1	37,028	0.00%
2021/04/22	5	51.10	8.2	51.09	50.70	-3.2	37,188	-0.01%
2021/04/21	28	50.61	9	50.77	50.90	19	36,739	0.05%
2021/04/20	18.1	50.97	1	51.00	51.40	17.1	36,446	0.05%
2021/04/19	5	51.20	161	51.62	51.60	-156	36,139	-0.43%	大賣/鉅額交易
2021/04/16	29	49.44	5	49.46	49.85	24	35,728	0.07%
2021/04/15	86	49.76	60	49.49	49.80	26	36,111	0.07%
2021/04/14	3.7	48.50	0	0.00	48.55	3.7	35,836	0.01%
2021/04/13	0	0.00	12	49.35	49.00	-12	35,813	-0.03%
2021/04/12	9	48.75	76	49.02	48.80	-67	35,490	-0.19%
2021/04/09	12	47.23	1	47.55	47.25	11	34,922	0.03%
2021/04/08	3.1	47.58	0	0.00	47.65	3.1	34,974	0.01%
2021/04/07	6	47.61	4	48.01	48.00	2	35,423	0.01%
2021/04/06	10.1	47.90	13	48.00	48.00	-2.9	35,289	-0.01%
2021/04/01	0	0.00	3	47.98	47.95	-3	35,054	-0.01%
2021/03/31	14	48.04	2.2	48.35	47.95	11.8	34,785	0.03%
2021/03/29	23	48.05	3.4	47.94	48.00	19.6	34,025	0.06%
2021/03/26	20.1	47.60	64	47.64	47.60	-43.9	33,554	-0.13%
2021/03/25	2	46.85	5.3	46.86	46.85	-3.3	32,936	-0.01%
2021/03/24	13	46.52	1	46.30	46.50	12	32,734	0.04%
2021/03/23	31	46.77	35	46.58	46.80	-4	32,299	-0.01%
2021/03/22	25	45.42	17	45.31	45.60	8	31,355	0.03%
2021/03/19	12	45.12	61	44.70	44.60	-49	31,210	-0.16%
2021/03/18	1	45.45	1.1	45.47	45.45	-0.1	30,492	0.00%
2021/03/17	4.4	45.79	11	45.68	45.80	-6.6	30,786	-0.02%
2021/03/16	10.1	46.40	6.2	46.33	46.45	3.9	30,652	0.01%
2021/03/15	56	46.78	6	46.74	46.70	50	30,476	0.16%
2021/03/12	16	45.70	0.4	45.50	45.90	15.6	29,745	0.05%
2021/03/11	63	45.96	10	46.32	45.75	53	29,369	0.18%
2021/03/10	0	0.00	151	44.52	44.55	-151	27,637	-0.55%	大賣/鉅額交易
2021/03/09	13.4	44.05	14	43.93	44.30	-0.6	27,111	0.00%
2021/03/08	5.2	43.18	1	43.25	42.90	4.2	26,040	0.02%
2021/03/05	0	42.45	2	42.25	42.55	-2	25,732	-0.01%
2021/03/04	6.1	42.15	3	42.20	42.35	3.1	26,329	0.01%
2021/03/03	0	42.55	0.3	42.55	42.55	-0.2	26,140	0.00%
2021/03/02	1.1	41.95	13	42.59	41.90	-11.9	25,848	-0.05%
2021/02/26	8	42.76	9	42.62	41.95	-1	25,574	0.00%
2021/02/25	52	43.19	17.2	43.18	43.60	34.9	24,484	0.14%
2021/02/24	21	42.96	9	43.01	42.65	12	23,685	0.05%
2021/02/23	39	42.35	16	42.63	42.70	23	23,411	0.10%
2021/02/22	19	42.13	0	0.00	42.05	19	23,044	0.08%
2021/02/19	1	41.85	0	0.00	41.85	1	23,212	0.00%
2021/02/18	16	42.30	57	42.38	42.20	-41	23,510	-0.17%
2021/02/17	10.1	41.95	11	41.79	41.95	-0.9	23,256	0.00%
2021/02/05	0	40.60	3.5	40.69	40.60	-3.5	22,569	-0.02%
2021/02/04	0	0.00	1	40.45	40.70	-1	22,690	0.00%
2021/02/03	0	40.30	2.1	40.35	40.30	-2.1	23,248	-0.01%
2021/02/02	3.1	40.40	0	0.00	40.30	3.1	23,781	0.01%
2021/02/01	2	40.00	1	40.05	39.90	1	23,619	0.00%
2021/01/29	44	40.05	0	0.00	39.90	44	23,454	0.19%
2021/01/28	3	40.15	1	40.35	40.10	2	23,051	0.01%
2021/01/26	5.1	40.54	0	0.00	40.50	5.1	22,636	0.02%
2021/01/25	0	40.90	5	40.80	41.00	-5	22,281	-0.02%
2021/01/21	1.1	40.86	0	0.00	40.65	1.1	22,163	0.01%
2021/01/20	0	0.00	10	40.90	40.65	-10	22,023	-0.05%
2021/01/19	1.1	41.39	0	0.00	41.35	1.1	21,456	0.01%
2021/01/18	10.1	41.25	16	41.22	41.20	-5.9	21,418	-0.03%
2021/01/15	1	41.90	0	0.00	41.80	1	21,144	0.00%
2021/01/12	5	42.65	1	42.90	42.30	4	20,539	0.02%
2021/01/11	2	42.75	7	42.93	42.60	-5	20,111	-0.02%
2021/01/08	2.1	42.41	6	42.41	42.85	-3.9	19,630	-0.02%
2021/01/07	2	41.68	10	41.91	41.90	-8	19,033	-0.04%
2021/01/06	1.1	41.69	12	41.89	41.55	-10.9	18,772	-0.06%
2021/01/05	2.1	41.95	3.5	42.09	42.10	-1.4	18,538	-0.01%
2021/01/04	0	0.00	2	42.20	42.05	-2	18,450	-0.01%
2020/12/31	0	0.00	2	42.38	42.25	-2	18,361	-0.01%
2020/12/30	1	42.00	26.3	41.94	42.20	-25.3	18,042	-0.14%
2020/12/29	0	41.20	10	41.45	41.35	-10	17,439	-0.06%
2020/12/28	3.1	41.18	2	41.30	41.30	1.1	17,426	0.01%
2020/12/25	0	41.05	0	0.00	41.15	0	17,445	0.00%
2020/12/24	1	41.00	0	0.00	41.00	1	17,480	0.01%
2020/12/22	0	0.00	5	41.33	41.05	-5	17,563	-0.03%
2020/12/17	1.2	41.21	1	41.35	41.35	0.2	17,886	0.00%
2020/12/16	0	0.00	7	41.35	41.55	-7	18,034	-0.04%
2020/12/15	0.1	41.10	10	40.95	41.10	-9.9	18,107	-0.05%
2020/12/14	10	41.70	0	0.00	41.80	10	18,052	0.06%
2020/12/11	38.2	41.84	5	42.00	41.95	33.2	17,874	0.19%
2020/12/10	0.5	41.20	0	0.00	41.45	0.5	17,252	0.00%
2020/12/09	0.2	40.70	2	40.78	41.00	-1.8	16,918	-0.01%
2020/12/08	0.1	40.60	0	0.00	40.95	0.1	16,800	0.00%
2020/12/07	1.2	40.69	0	0.00	40.95	1.2	16,625	0.01%
2020/12/04	2	40.70	1	40.70	40.75	1	16,401	0.01%
2020/12/03	2	40.40	0	0.00	40.30	2	16,082	0.01%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	0	0.00	1	40.40	40.70	-1	15,754	-0.01%
2020/11/30	14.6	41.04	0	0.00	40.40	14.6	15,706	0.09%
2020/11/27	3	41.27	0	0.00	41.35	3	15,118	0.02%
2020/11/26	0.6	41.40	0	0.00	41.50	0.6	15,129	0.00%
2020/11/25	0	41.45	1	41.70	41.45	-1	15,243	-0.01%
2020/11/23	0.1	41.60	3	41.60	41.70	-2.9	15,219	-0.02%
2020/11/20	4	41.08	1	41.10	41.30	3	15,158	0.02%
2020/11/19	0.1	41.50	0	41.50	41.50	0.1	15,078	0.00%
2020/11/18	7	41.74	2.1	41.65	41.80	4.9	14,889	0.03%
2020/11/17	0.3	41.30	9.4	41.32	41.50	-9.1	14,523	-0.06%
2020/11/16	2	40.90	3	40.85	40.95	-1	14,234	-0.01%
2020/11/13	0	0.00	2	40.45	40.55	-2	14,240	-0.01%
2020/11/12	0	0.00	10	40.72	40.55	-10	14,160	-0.07%
2020/11/11	15	41.02	36.1	40.90	41.25	-21.1	13,958	-0.15%
2020/11/10	9	40.06	15	40.26	40.40	-6	13,287	-0.05%
2020/11/09	0.1	39.50	4	39.50	39.60	-3.9	12,736	-0.03%
2020/11/06	0.1	39.20	1	39.25	39.30	-0.9	12,766	-0.01%
2020/11/05	0.1	39.25	0	0.00	39.20	0.1	12,944	0.00%
2020/11/04	0	0.00	9	39.03	39.15	-9	13,025	-0.07%
2020/11/02	1	38.55	2	38.40	38.65	-1	12,939	-0.01%
2020/10/30	2	38.30	0	0.00	38.40	2	12,953	0.02%
2020/10/28	4	38.40	0	0.00	38.60	4	12,906	0.03%
2020/10/27	0	38.75	5	38.65	38.60	-5	13,093	-0.04%
2020/10/26	0.1	38.95	0	0.00	38.95	0.1	13,285	0.00%
2020/10/22	0	0.00	11	38.45	38.50	-11	13,557	-0.08%
2020/10/20	6	38.25	0	0.00	38.45	6	13,633	0.04%
2020/10/19	0.1	38.45	0	0.00	38.40	0.1	13,674	0.00%
2020/10/16	0	0.00	1	38.15	38.15	-1	13,761	-0.01%
2020/10/15	4	38.30	0	0.00	38.20	4	13,918	0.03%
2020/10/13	1	38.50	0	0.00	38.45	1	13,800	0.01%
2020/10/08	1.1	38.47	0	0.00	38.45	1.1	13,875	0.01%
2020/10/06	0.2	38.75	0	0.00	38.65	0.2	13,931	0.00%
2020/09/28	1.1	38.47	0	0.00	38.55	1.1	14,372	0.01%
2020/09/25	10	38.20	0	0.00	38.10	10	14,579	0.07%
2020/09/24	10	38.11	6	38.04	38.00	4	14,574	0.03%
2020/09/23	2	38.75	1	39.00	39.00	1	14,327	0.01%
2020/09/22	8	38.92	0	0.00	39.00	8	14,432	0.06%
2020/09/21	2	39.28	0	0.00	39.10	2	14,877	0.01%
2020/09/18	1.1	39.51	0	0.00	39.50	1.1	14,881	0.01%
2020/09/17	1	39.90	0	0.00	39.65	1	14,810	0.01%
2020/09/16	1	40.10	0	0.00	40.20	1	14,831	0.01%
2020/09/15	2	39.95	3	40.07	40.10	-1	14,830	-0.01%
2020/09/11	3.1	39.79	0	0.00	39.90	3.1	15,115	0.02%
2020/09/10	1	39.60	2	39.58	39.75	-1	15,285	-0.01%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	0.2	39.65	0	0.00	39.55	0.2	15,642	0.00%
2020/09/07	5	39.50	0	0.00	39.35	5	15,853	0.03%
2020/09/04	2	39.53	10	39.50	39.45	-8	16,308	-0.05%
2020/09/03	9.1	39.75	0	0.00	39.85	9.1	16,380	0.06%
2020/09/02	9	39.68	1	39.60	39.55	8	16,465	0.05%
2020/09/01	2	39.75	0	0.00	39.85	2	16,564	0.01%
2020/08/31	10	39.90	1	40.00	39.85	9	16,599	0.05%
2020/08/28	2	40.00	1	39.95	39.95	1	16,722	0.01%
2020/08/27	0	40.10	1	40.05	40.00	-1	17,168	-0.01%
2020/08/26	0.1	40.50	0	0.00	40.55	0.1	17,279	0.00%
2020/08/25	0.1	40.45	6	40.40	40.50	-5.9	17,329	-0.03%
2020/08/24	0.5	39.95	0	0.00	39.90	0.5	17,594	0.00%
2020/08/21	6	39.88	0.1	40.00	39.85	5.9	17,819	0.03%
2020/08/20	6	39.93	1	39.85	39.80	5	17,855	0.03%
2020/08/19	0	0.00	5	40.81	40.55	-5	17,898	-0.03%
2020/08/18	1	40.40	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0.2	40.60	2	40.58	40.70	-1.8	17,842	-0.01%
2020/08/14	1	40.45	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	2	40.55	40.70	-2	17,963	-0.01%
2020/08/12	1	40.35	7	40.40	40.45	-6	17,944	-0.03%
2020/08/11	0.1	40.00	7	40.00	39.95	-6.9	17,791	-0.04%
2020/08/10	0.1	40.45	5	40.35	40.45	-4.9	17,663	-0.03%
2020/08/07	5	40.03	0	0.00	39.85	5	17,607	0.03%
2020/08/06	1	40.05	2	40.25	40.20	-1	17,597	-0.01%
2020/08/05	0	0.00	0	39.90	39.85	0	17,608	0.00%
2020/08/04	1	39.70	0	0.00	39.80	1	17,688	0.01%
2020/08/03	3	39.30	0	0.00	39.25	3	17,735	0.02%
2020/07/31	13	39.80	2	39.75	39.60	11	17,563	0.06%
2020/07/30	27	39.86	1	40.00	40.10	26	17,425	0.15%
2020/07/29	1	40.35	0	0.00	40.10	1	17,321	0.01%
2020/07/28	27	39.66	1.2	39.79	39.65	25.8	17,566	0.15%
2020/07/27	1.1	39.99	0	0.00	39.75	1.1	17,939	0.01%
2020/07/24	8	40.20	0	0.00	40.10	8	18,009	0.04%
2020/07/23	0	0.00	5	40.40	40.35	-5	17,974	-0.03%
2020/07/22	1	40.70	1	40.50	40.65	0	18,028	0.00%
2020/07/21	3.1	40.48	0	0.00	40.40	3.1	17,927	0.02%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0.1	40.50	15	40.74	40.50	-14.9	17,823	-0.08%
2020/07/16	5	40.63	2	40.75	40.55	3	17,975	0.02%
2020/07/15	0	0.00	3	40.65	40.65	-3	17,924	-0.02%
2020/07/14	0.1	40.70	0	0.00	40.70	0.1	18,075	0.00%
2020/07/13	2	40.85	0	0.00	40.95	2	18,211	0.01%
2020/07/10	1	40.30	1	40.70	40.25	0	18,277	0.00%
2020/07/09	1	40.65	0	0.00	40.60	1	18,417	0.01%
2020/07/08	5	40.88	2.1	40.80	40.95	3	18,388	0.02%
2020/07/07	0	0.00	14	40.94	40.95	-14	18,681	-0.07%
2020/07/06	0.1	41.00	3	41.17	41.25	-2.9	18,613	-0.02%
2020/07/03	2.5	40.69	5	40.45	40.75	-2.5	18,579	-0.01%
2020/07/02	10	40.40	0.1	40.35	40.30	9.9	18,729	0.05%
2020/07/01	4	40.24	0.3	40.40	40.35	3.8	18,993	0.02%
2020/06/30	11	41.91	9	41.97	41.85	2	18,782	0.01%
2020/06/29	5	41.95	6	41.90	41.90	-1	18,456	-0.01%
2020/06/24	0	0.00	12	42.30	42.20	-12	18,341	-0.07%
2020/06/23	1	42.15	4	42.24	42.30	-3	18,481	-0.02%
2020/06/22	0	0.00	3	42.00	42.10	-3	18,405	-0.02%
2020/06/18	0	42.05	0	0.00	42.15	0	18,626	0.00%
2020/06/17	0.1	42.00	14	42.12	42.20	-13.9	18,642	-0.07%
2020/06/16	1	41.50	3	41.87	41.90	-2	19,027	-0.01%
2020/06/15	0	40.90	0	0.00	40.90	0	19,490	0.00%
2020/06/12	0	40.75	5	40.70	40.70	-5	19,726	-0.03%
2020/06/11	11	41.54	1	41.90	41.00	10	20,145	0.05%
2020/06/10	1	42.25	0	0.00	42.35	1	20,108	0.00%
2020/06/09	0	0.00	36	41.95	42.00	-36	20,714	-0.17%
2020/06/08	4	41.80	3	41.93	41.90	1	21,246	0.00%
2020/06/05	0	0.00	2	41.50	41.60	-2	21,311	-0.01%
2020/06/04	12	41.60	4.5	41.44	41.55	7.5	21,536	0.03%
2020/06/03	0	0.00	7	41.03	41.40	-7	21,897	-0.03%
2020/06/01	2.1	40.34	8	40.25	40.25	-5.9	21,626	-0.03%
2020/05/28	4	39.90	0	0.00	39.50	4	21,492	0.02%
2020/05/27	0	40.10	1	40.10	40.15	-1	21,928	0.00%
2020/05/26	0.1	39.90	8	39.85	39.90	-7.9	22,372	-0.04%
2020/05/25	4	39.19	0	0.00	39.15	4	22,190	0.02%
2020/05/22	6	39.59	0	0.00	39.25	6	22,264	0.03%
2020/05/21	2.1	39.76	2	39.85	39.95	0.1	22,347	0.00%
2020/05/20	0	0.00	1	39.75	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	2	39.55	39.45	-2	22,238	-0.01%
2020/05/18	0.1	39.10	1	39.05	39.00	-0.9	22,156	0.00%
2020/05/15	4	39.04	0	0.00	39.05	4	22,160	0.02%
2020/05/14	1	39.30	0	0.00	39.15	1	22,118	0.00%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	6.1	39.38	2	39.60	39.60	4.1	22,039	0.02%
2020/05/11	5.1	39.85	7	39.78	39.60	-1.9	22,106	-0.01%
2020/05/08	6	39.20	0	0.00	39.25	6	22,176	0.03%
2020/05/07	4	38.83	3	39.10	38.85	1	22,167	0.00%
2020/05/06	7	38.74	0	0.00	38.80	7	22,195	0.03%
2020/05/05	0	0.00	2	39.10	38.90	-2	22,223	-0.01%
2020/05/04	9	38.84	2	38.90	38.80	7	22,279	0.03%
2020/04/30	2.1	39.75	17	39.59	39.90	-15	22,046	-0.07%
2020/04/29	1	38.60	3	38.52	38.45	-2	21,797	-0.01%
2020/04/28	1	38.15	0	0.00	38.00	1	21,841	0.00%
2020/04/27	0.1	38.00	0	0.00	38.00	0.1	22,663	0.00%
2020/04/23	4	37.25	0	0.00	37.25	4	22,786	0.02%
2020/04/22	2	36.93	0	0.00	37.20	2	22,804	0.01%
2020/04/21	11	37.64	0	0.00	37.00	11	22,784	0.05%
2020/04/20	1	38.05	2	38.18	38.00	-1	22,772	0.00%
2020/04/17	3.1	38.39	1	38.30	38.20	2.1	23,025	0.01%
2020/04/15	1	38.10	2	38.18	38.30	-1	22,791	0.00%
2020/04/14	0.1	38.00	4	37.96	38.00	-3.9	22,766	-0.02%
2020/04/13	9	37.47	0	0.00	37.40	9	22,579	0.04%
2020/04/10	6.1	37.60	12.4	37.34	37.80	-6.3	22,597	-0.03%
2020/04/09	0	0.00	4	36.15	36.20	-4	22,305	-0.02%
2020/04/08	12	35.43	7	35.81	35.75	5	22,189	0.02%
2020/04/07	3	35.20	9	35.34	35.35	-6	21,984	-0.03%
2020/04/06	8	35.13	0	0.00	35.05	8	21,787	0.04%
2020/04/01	1	35.25	4	35.48	35.25	-3	21,471	-0.01%
2020/03/31	7	35.49	1	35.80	35.30	6	21,392	0.03%
2020/03/30	13	35.25	0	0.00	35.80	13	21,116	0.06%
2020/03/27	12.5	35.79	5	36.00	35.80	7.5	20,967	0.04%
2020/03/25	5	35.52	74	35.41	35.30	-69	20,728	-0.33%
2020/03/24	3	35.13	6	35.20	34.65	-3	20,552	-0.01%
2020/03/23	10	34.08	1	34.35	34.15	9	20,477	0.04%
2020/03/20	6	34.98	0	0.00	35.10	6	20,413	0.03%
2020/03/19	6	34.00	13	33.99	34.00	-7	19,997	-0.04%
2020/03/18	6.1	34.95	0	0.00	34.65	6.1	19,782	0.03%
2020/03/17	70.1	34.92	47	35.05	35.00	23.1	19,559	0.12%
2020/03/16	12.3	35.97	3	36.00	35.80	9.3	19,289	0.05%
2020/03/13	53	35.33	40	35.30	37.00	13	18,926	0.07%
2020/03/12	6	37.67	2	37.63	37.50	4	18,171	0.02%
2020/03/11	3	38.80	1	39.00	38.60	2	17,595	0.01%
2020/03/10	2	39.20	6	39.04	39.00	-4	17,509	-0.02%
2020/03/09	7	38.79	34	38.70	38.55	-27	17,666	-0.15%
2020/03/06	14	39.51	0	0.00	39.50	14	16,962	0.08%
2020/03/03	5	39.90	1	39.90	39.80	4	16,625	0.02%
2020/03/02	11	39.47	8.5	39.57	39.50	2.5	16,401	0.02%
2020/02/27	19	40.18	0.5	40.45	40.05	18.5	16,358	0.11%
2020/02/25	2.1	40.71	0	0.00	40.70	2.1	15,823	0.01%
2020/02/24	3	40.88	0	0.00	40.85	3	15,822	0.02%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/20	3.1	41.63	1	41.60	41.60	2.1	15,756	0.01%
2020/02/19	2	41.40	2	41.75	41.75	0	15,831	0.00%
2020/02/18	0.1	41.50	0	0.00	41.50	0.1	15,879	0.00%
2020/02/17	0.1	41.50	0	0.00	41.40	0.1	15,918	0.00%
2020/02/14	1.2	41.49	0	0.00	41.65	1.2	15,980	0.01%
2020/02/13	2	41.78	0	0.00	41.60	2	16,248	0.01%
2020/02/12	3	41.97	2	42.00	41.80	1	16,482	0.01%
2020/02/11	1.1	41.65	0	0.00	41.65	1.1	16,604	0.01%
2020/02/10	0.1	41.00	0	0.00	40.90	0.1	17,085	0.00%
2020/02/07	6	41.02	0	0.00	41.05	6	18,245	0.03%
2020/02/05	0	0.00	4	40.90	40.95	-4	18,523	-0.02%
2020/02/04	3	40.37	0	0.00	40.70	3	18,629	0.02%
2020/02/03	9	39.99	2	40.05	40.20	7	18,821	0.04%
2020/01/31	1.1	40.82	2	40.80	40.65	-0.9	18,706	0.00%
2020/01/30	13	41.09	10	41.34	40.60	3	18,516	0.02%
2020/01/20	7.3	43.09	0	0.00	43.10	7.3	17,715	0.04%
2020/01/17	1	42.95	12	43.07	43.10	-11	17,677	-0.06%
2020/01/16	1	42.95	0	0.00	42.95	1	17,637	0.01%
2020/01/15	4	42.76	1	42.90	42.90	3	17,693	0.02%
2020/01/14	0.2	42.85	1	43.00	42.85	-0.8	17,768	0.00%
2020/01/13	0.2	42.80	3	42.78	42.85	-2.8	17,602	-0.02%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	0.1	42.00	0	0.00	42.00	0.1	17,525	0.00%
2020/01/08	1.1	41.90	0	0.00	41.80	1.1	17,684	0.01%
2020/01/06	2	42.28	1	42.25	42.25	1	17,702	0.01%
2020/01/03	0	0.00	2.1	42.77	42.80	-2.1	17,577	-0.01%
2020/01/02	1	42.55	2	42.60	42.55	-1	17,567	-0.01%
2019/12/30	2	42.70	0	0.00	42.70	2	17,595	0.01%
2019/12/27	5	42.68	0	0.00	42.70	5	17,644	0.03%
2019/12/26	1	42.60	0	0.00	42.65	1	17,649	0.01%
2019/12/25	2	42.65	0	0.00	42.60	2	17,752	0.01%
2019/12/23	4	42.73	0	0.00	42.80	4	17,963	0.02%
2019/12/20	3	42.68	0	0.00	42.80	3	17,985	0.02%
2019/12/19	1	42.75	0	0.00	42.70	1	17,911	0.01%
2019/12/18	9	42.84	4	42.98	43.00	5	17,810	0.03%
2019/12/17	3	42.70	2	42.75	42.95	1	17,822	0.01%
2019/12/16	6.2	42.87	0	0.00	42.90	6.2	17,741	0.03%
2019/12/13	6.9	42.86	4	42.88	42.90	2.9	17,562	0.02%
2019/12/12	0	42.45	1	42.50	42.45	-1	17,156	-0.01%
2019/12/11	2.1	42.11	4.2	42.29	42.40	-2.1	16,948	-0.01%
2019/12/10	1	41.40	3.3	41.64	41.70	-2.3	16,686	-0.01%
2019/12/09	0.1	41.40	2	41.30	41.30	-1.9	16,725	-0.01%
2019/12/06	2	41.28	1	41.25	41.25	1	16,803	0.01%
2019/12/05	0	0.00	7	41.51	41.50	-7	16,719	-0.04%
2019/12/04	28.1	41.32	17.3	41.34	41.30	10.8	16,638	0.06%
2019/12/03	0	0.00	3	41.80	41.75	-3	16,293	-0.02%
2019/12/02	2	41.55	1	41.65	41.65	1	16,325	0.01%
2019/11/29	5	41.85	0	0.00	41.70	5	16,305	0.03%
2019/11/26	2	42.55	6	42.41	42.00	-4	16,257	-0.02%
2019/11/25	0	0.00	1	42.50	42.50	-1	15,681	-0.01%
2019/11/22	0	0.00	1	42.40	42.40	-1	15,745	-0.01%
2019/11/21	3.1	41.95	42	42.03	42.05	-38.9	15,785	-0.25%
2019/11/20	1	42.35	0	0.00	42.30	1	15,725	0.01%
2019/11/19	3.1	42.63	0	0.00	42.70	3.1	15,676	0.02%
2019/11/18	0.2	42.75	1	42.70	42.75	-0.8	15,622	-0.01%
2019/11/15	0	42.55	0	0.00	42.55	0	15,615	0.00%
2019/11/13	1.1	42.50	0	0.00	42.35	1.1	16,314	0.01%
2019/11/12	9	42.87	9	42.89	42.80	0	16,422	0.00%
2019/11/11	4	42.25	0	0.00	42.25	4	16,218	0.02%
2019/11/08	6.1	42.68	0	0.00	42.70	6.1	16,126	0.04%
2019/11/07	1	43.50	4	43.16	42.90	-3	15,987	-0.02%
2019/11/06	9	42.41	13	42.22	43.00	-4	15,346	-0.03%
2019/11/05	0.8	41.45	10	41.26	41.45	-9.2	14,376	-0.06%
2019/11/04	0.2	41.00	0	0.00	40.95	0.2	14,252	0.00%
2019/11/01	1	40.25	10	40.35	40.10	-9	14,271	-0.06%
2019/10/31	2	40.30	0	0.00	40.30	2	14,303	0.01%
2019/10/29	0.1	41.15	4.1	41.15	41.15	-4	14,014	-0.03%
2019/10/28	0	0.00	3	41.13	41.00	-3	13,915	-0.02%
2019/10/25	0	0.00	1	41.10	41.00	-1	13,828	-0.01%
2019/10/24	1	40.95	0	0.00	41.15	1	13,751	0.01%
2019/10/23	5	41.00	0	0.00	40.95	5	13,685	0.04%
2019/10/21	0	41.30	0	0.00	41.30	0	13,518	0.00%
2019/10/17	2	40.95	1	41.10	41.30	1	13,439	0.01%
2019/10/16	8.4	41.19	0	0.00	41.10	8.4	13,435	0.06%
2019/10/15	0	40.60	1	40.60	40.55	-1	13,414	-0.01%
2019/10/14	0	40.65	0	0.00	40.65	0	13,459	0.00%
2019/10/08	0.1	40.55	0	0.00	40.50	0.1	13,540	0.00%
2019/10/03	52.2	40.33	0	0.00	40.30	52.2	13,615	0.38%
2019/10/02	0.1	40.95	10	41.05	40.90	-9.9	13,633	-0.07%
2019/10/01	0.1	41.25	0	0.00	41.25	0.1	13,634	0.00%
2019/09/25	0.1	41.45	2	41.60	41.45	-1.9	13,724	-0.01%
2019/09/24	1.1	41.60	0	0.00	41.60	1.1	14,042	0.01%
2019/09/23	1	41.30	1	41.25	41.15	0	14,358	0.00%
2019/09/20	2	41.53	1	41.90	41.55	1	14,704	0.01%
2019/09/19	0	41.85	1	41.85	41.85	-1	14,570	-0.01%
2019/09/18	0.1	41.70	0	0.00	41.75	0.1	14,537	0.00%
2019/09/17	0	41.65	0.5	41.65	41.65	-0.5	14,537	0.00%
2019/09/16	1.2	41.51	0	0.00	41.55	1.2	14,558	0.01%
2019/09/12	0.1	41.50	1.5	41.50	41.50	-1.4	14,586	-0.01%
2019/09/11	2	41.50	1	41.30	41.40	1	14,658	0.01%
2019/09/10	0.1	41.40	7.7	41.40	41.40	-7.6	14,594	-0.05%
2019/09/09	5.1	41.00	1	40.90	40.95	4.1	14,497	0.03%
2019/09/06	4	40.60	1	40.80	40.80	3	14,462	0.02%
2019/09/04	0	0.00	1	40.00	39.95	-1	14,295	-0.01%
2019/09/03	13	39.90	1	40.00	39.80	12	14,539	0.08%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0.5	40.15	0	40.15	40.15	0.5	14,765	0.00%
2019/08/29	1	39.55	1	39.55	39.50	0	14,673	0.00%
2019/08/28	0	40.00	2	39.90	39.95	-2	14,763	-0.01%
2019/08/27	1.1	39.80	1	39.75	39.75	0.1	14,766	0.00%
2019/08/26	4	39.39	0	0.00	39.50	4	14,823	0.03%
2019/08/23	20	39.80	0	0.00	39.85	20	14,870	0.13%
2019/08/22	1	39.65	20	39.65	39.45	-19	14,954	-0.13%
2019/08/21	3	39.68	0	0.00	39.50	3	16,263	0.02%
2019/08/20	1	39.80	10	39.90	39.70	-9	16,260	-0.06%
2019/08/19	5	39.65	2	39.95	40.00	3	16,339	0.02%
2019/08/16	16	39.08	6	39.35	39.55	10	16,312	0.06%
2019/08/15	10	39.40	0	0.00	39.35	10	15,763	0.06%
2019/08/14	2	39.85	2	39.85	39.75	0	15,935	0.00%
2019/08/13	1	39.80	0	0.00	39.80	1	16,024	0.01%
2019/08/12	7	40.14	0	0.00	40.00	7	16,218	0.04%
2019/08/08	1.1	39.97	0	0.00	39.95	1.1	16,545	0.01%
2019/08/07	5	39.81	0	0.00	39.80	5	16,841	0.03%
2019/08/06	3	39.77	0	0.00	39.90	3	17,733	0.02%
2019/08/05	8	40.00	0	0.00	39.95	8	18,089	0.04%
2019/08/02	2	40.05	1	40.10	40.10	1	18,151	0.01%
2019/08/01	4	40.50	0	0.00	40.50	4	18,301	0.02%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	10	41.20	0	0.00	41.20	10	19,265	0.05%
2019/07/24	1	41.10	0	0.00	41.15	1	19,348	0.01%
2019/07/23	12	41.26	0	0.00	41.20	12	19,390	0.06%
2019/07/19	0.3	41.25	0	0.00	41.05	0.3	19,374	0.00%
2019/07/18	20	41.18	0	0.00	41.10	20	19,312	0.10%
2019/07/17	3	41.30	0	0.00	41.30	3	19,217	0.02%
2019/07/16	1	41.60	0	0.00	41.55	1	18,975	0.01%
2019/07/15	0.1	41.80	0	0.00	41.65	0.1	18,852	0.00%
2019/07/12	2	41.60	0	0.00	41.60	2	18,882	0.01%
2019/07/11	5.7	42.11	0.5	42.05	41.95	5.2	18,952	0.03%
2019/07/10	5.6	42.15	1	42.20	42.20	4.6	19,114	0.02%
2019/07/08	5.1	41.98	1	41.95	41.95	4.1	19,251	0.02%
2019/07/05	1.1	42.32	0	0.00	42.35	1.1	19,420	0.01%
2019/07/04	1	42.40	0	0.00	42.50	1	19,631	0.01%
2019/07/03	1.1	42.44	0	0.00	42.25	1.1	19,901	0.01%
2019/07/02	3	42.53	40	42.50	42.65	-37	20,241	-0.18%
2019/07/01	0	0.00	14	42.40	42.70	-14	20,202	-0.07%
2019/06/28	0	0.00	13	43.30	43.00	-13	19,887	-0.07%
2019/06/27	0.6	43.20	1	43.00	43.20	-0.4	19,625	0.00%
2019/06/26	0	0.00	2	42.75	42.75	-2	19,534	-0.01%
2019/06/25	0	42.60	1	42.55	42.60	-1	19,924	0.00%
2019/06/24	0	42.55	20	42.20	42.55	-20	20,254	-0.10%
2019/06/20	0	0.00	50	42.50	42.55	-50	20,422	-0.24%
2019/06/19	0	0.00	6	42.50	42.55	-6	20,644	-0.03%
2019/06/18	0.2	42.20	22	42.19	42.20	-21.8	20,557	-0.11%
2019/06/17	3	41.75	1	41.75	41.65	2	20,707	0.01%
2019/06/14	0.1	41.50	0	0.00	41.30	0.1	21,035	0.00%
2019/06/13	5	41.47	2	41.65	41.65	3	21,109	0.01%
2019/06/11	0.1	42.10	6	41.93	42.10	-5.9	21,226	-0.03%
2019/06/10	20.1	41.30	0	0.00	41.35	20.1	20,962	0.10%
2019/06/06	1	40.70	0	0.00	40.75	1	20,938	0.00%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/06/04	50	41.52	5	41.56	41.45	45	20,924	0.22%
2019/06/03	1	40.65	2	40.70	41.05	-1	20,926	0.00%
2019/05/31	0	0.00	2	40.88	40.80	-2	20,935	-0.01%
2019/05/30	2.1	40.60	0	0.00	40.50	2.1	20,823	0.01%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	6	40.64	0	0.00	40.35	6	21,292	0.03%
2019/05/27	30.1	40.60	1	40.90	40.75	29.1	20,084	0.14%
2019/05/24	2	40.63	0	0.00	40.60	2	20,117	0.01%
2019/05/22	0	0.00	94	41.10	41.15	-94	20,047	-0.47%
2019/05/21	94	40.65	3	40.92	41.50	91	20,045	0.45%
2019/05/20	5.6	40.27	0	0.00	40.20	5.6	19,732	0.03%
2019/05/17	5	40.07	0.6	40.30	40.00	4.4	19,779	0.02%
2019/05/16	21	40.41	1	40.40	40.00	20	19,523	0.10%
2019/05/15	17	40.99	2	40.93	40.95	15	19,277	0.08%
2019/05/14	35	40.44	1	40.65	40.45	34	19,168	0.18%
2019/05/13	43	42.22	1	42.00	41.95	42	18,279	0.23%
2019/05/10	23	43.42	0	0.00	43.20	23	17,969	0.13%
2019/05/09	13	43.63	1	43.65	43.50	12	18,064	0.07%
2019/05/08	2	44.05	0	0.00	44.05	2	17,820	0.01%
2019/05/07	3	44.35	0	0.00	44.35	3	17,976	0.02%
2019/05/06	23	44.48	2	44.65	44.50	21	18,096	0.12%
2019/05/03	13	45.33	9	45.50	45.45	4	17,979	0.02%
2019/05/02	2	45.60	1	45.65	45.65	1	17,838	0.01%
2019/04/30	7	44.64	2	44.75	44.70	5	17,602	0.03%
2019/04/29	0.1	44.65	2	44.50	44.60	-1.9	17,665	-0.01%
2019/04/26	0	44.50	1	44.35	44.50	-1	17,852	-0.01%
2019/04/23	10	44.30	0	0.00	44.35	10	18,909	0.05%
2019/04/18	12	44.05	1.5	44.13	44.20	10.5	19,368	0.05%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/16	2	44.05	0	0.00	44.10	2	19,348	0.01%
2019/04/15	3.1	44.19	0	0.00	44.15	3.1	19,302	0.02%
2019/04/11	14	44.48	0	0.00	44.15	14	19,349	0.07%
2019/04/10	1	44.30	0	0.00	44.20	1	19,157	0.01%
2019/04/09	9	44.29	5	44.30	44.30	4	18,921	0.02%
2019/04/08	14.1	44.50	0	0.00	44.30	14.1	18,599	0.08%
2019/04/03	17	44.85	0	0.00	44.80	17	18,081	0.09%
2019/04/02	3	44.85	3	44.90	44.80	0	18,020	0.00%
2019/04/01	3	44.58	0	0.00	44.50	3	18,047	0.02%
2019/03/29	0	0.00	11	44.30	44.95	-11	17,832	-0.06%
2019/03/28	7	44.11	41	44.10	44.00	-34	17,709	-0.19%
2019/03/27	4	44.61	51	44.65	44.50	-47	17,366	-0.27%
2019/03/26	5	45.15	6	45.42	45.25	-1	17,108	-0.01%
2019/03/25	0	0.00	10	45.38	45.40	-10	17,067	-0.06%
2019/03/22	3	46.28	10	46.30	46.20	-7	16,893	-0.04%
2019/03/21	0.1	46.75	7	46.74	46.75	-6.9	16,784	-0.04%
2019/03/20	2	46.85	2	46.90	46.95	0	16,780	0.00%
2019/03/19	0	0.00	5	46.28	46.65	-5	16,896	-0.03%
2019/03/18	1.1	45.71	1	45.55	45.80	0.1	16,574	0.00%
2019/03/15	1	45.40	2	45.30	45.45	-1	16,518	-0.01%
2019/03/14	15	45.14	0	0.00	45.10	15	16,273	0.09%
2019/03/12	1	45.10	0	0.00	45.00	1	16,479	0.01%
2019/03/11	15	44.47	0	0.00	44.40	15	16,510	0.09%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/07	2	44.70	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	45.00	0	0.00	44.95	0	16,792	0.00%
2019/03/05	2	44.85	0	0.00	44.60	2	17,051	0.01%
2019/03/04	3	44.90	11	44.80	44.90	-8	17,057	-0.05%
2019/02/27	4	45.35	1	45.20	45.30	3	16,897	0.02%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	0	0.00	2	45.55	45.55	-2	16,530	-0.01%
2019/02/22	10	45.15	0	0.00	45.40	10	16,537	0.06%
2019/02/21	5.1	45.06	0	0.00	45.40	5.1	16,449	0.03%
2019/02/20	3	45.05	38	44.95	45.15	-35	16,347	-0.21%
2019/02/18	0	0.00	4	44.51	44.40	-4	16,200	-0.02%
2019/02/15	0	0.00	4	44.41	44.20	-4	15,981	-0.03%
2019/02/14	15	44.53	1	44.50	44.55	14	15,903	0.09%
2019/02/13	3	44.22	8	44.20	44.30	-5	15,657	-0.03%
2019/02/12	2	43.93	7	44.07	43.90	-5	15,578	-0.03%
2019/02/11	6.1	43.66	1	43.95	43.55	5.1	15,524	0.03%
2019/01/30	24	43.66	2	43.65	43.60	22	15,374	0.14%
2019/01/29	2	43.90	2	43.75	43.90	0	15,060	0.00%
2019/01/28	5	43.55	0	0.00	43.80	5	14,887	0.03%
2019/01/25	6	43.53	1	43.50	43.50	5	14,644	0.03%
2019/01/24	3	43.58	0	0.00	43.55	3	14,477	0.02%
2019/01/23	2	43.83	1	43.80	43.75	1	14,456	0.01%
2019/01/22	4	44.18	2	44.18	44.20	2	14,399	0.01%
2019/01/21	1	43.95	1	43.90	43.80	0	14,376	0.00%
2019/01/18	2	43.55	0	0.00	43.50	2	14,615	0.01%
2019/01/17	1	43.55	0	0.00	43.80	1	14,497	0.01%
2019/01/16	17	43.53	0	0.00	43.60	17	14,322	0.12%
2019/01/15	9	44.00	0	0.00	43.75	9	14,030	0.06%
2019/01/14	9	44.72	1	44.50	44.40	8	13,493	0.06%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2019/01/10	0	45.95	1	45.95	45.85	-1	13,374	-0.01%
2019/01/09	7	45.90	1	45.95	45.95	6	13,385	0.05%
2019/01/08	1	45.15	0	0.00	45.15	1	13,203	0.01%
2019/01/07	3	45.32	0	0.00	45.20	3	13,425	0.02%
2019/01/04	2	44.73	0	0.00	44.55	2	13,467	0.01%
2019/01/03	1	45.60	1	45.40	45.15	0	13,852	0.00%
2019/01/02	6	46.10	0	0.00	45.90	6	13,837	0.04%
2018/12/28	0	0.00	1	46.85	47.00	-1	13,810	-0.01%
2018/12/27	1	46.51	0	0.00	46.70	1	14,054	0.01%
2018/12/26	1	46.20	0	0.00	46.00	1	14,215	0.01%
2018/12/25	6	46.00	0	0.00	46.00	6	14,341	0.04%
2018/12/24	6	46.32	0	0.00	46.50	6	14,365	0.04%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.95	1	47.00	46.95	0	14,474	0.00%
2018/12/20	5	47.00	0	0.00	47.00	5	14,426	0.03%
2018/12/19	9	47.06	0	0.00	47.25	9	14,318	0.06%
2018/12/18	2	47.38	0	0.00	47.20	2	14,270	0.01%
2018/12/17	2	47.73	0	0.00	47.70	2	14,372	0.01%
2018/12/14	5	47.69	0	0.00	47.55	5	14,530	0.03%
2018/12/13	0	0.00	8	48.04	48.25	-8	14,376	-0.06%
2018/12/12	14	47.30	0	0.00	47.50	14	14,310	0.10%
2018/12/11	8	47.53	0	0.00	47.60	8	13,953	0.06%
2018/12/10	0	47.80	0	0.00	47.60	0	13,959	0.00%
2018/12/06	0	48.35	0	0.00	48.25	0	14,017	0.00%
2018/12/05	2	48.40	0	0.00	48.40	2	14,099	0.01%
2018/12/04	2	48.60	0	0.00	48.95	2	14,067	0.01%
2018/11/30	1	48.65	0	0.00	48.55	1	13,946	0.01%
2018/11/29	1	48.70	0	0.00	48.55	1	13,686	0.01%
2018/11/28	3	48.70	0	0.00	48.80	3	13,485	0.02%
2018/11/27	3	49.05	0	0.00	49.05	3	13,178	0.02%
2018/11/26	17	49.75	0	0.00	49.55	17	13,145	0.13%
2018/11/22	0.1	50.10	0	0.00	50.40	0.1	12,878	0.00%
2018/11/21	0.1	50.20	0	0.00	50.20	0.1	12,886	0.00%
2018/11/20	3	50.53	0	0.00	50.20	3	12,820	0.02%
2018/11/19	0.1	50.70	0	0.00	51.00	0.1	12,871	0.00%
2018/11/16	0	0.00	2	50.70	50.70	-2	12,855	-0.02%
2018/11/15	0	50.40	0	0.00	50.80	0	12,870	0.00%
2018/11/13	0	50.20	2	49.75	50.20	-2	13,066	-0.02%
2018/11/12	0	50.70	5	51.00	50.80	-5	13,061	-0.04%
2018/11/09	1	50.20	1	50.80	51.00	0	13,173	0.00%
2018/11/08	0	0.00	2	50.45	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	1	49.90	50.10	-1	12,859	-0.01%
2018/11/06	7	49.42	1	49.65	49.40	6	12,829	0.05%
2018/11/05	0	49.60	0	0.00	49.60	0	12,791	0.00%
2018/11/02	0	0.00	5	49.07	49.50	-5	12,818	-0.04%
2018/11/01	3	48.48	0	0.00	48.75	3	12,752	0.02%
2018/10/31	3	48.40	10	49.00	49.00	-7	12,645	-0.06%
2018/10/30	2	48.15	0	0.00	48.35	2	12,477	0.02%
2018/10/29	0.1	47.50	0	0.00	47.50	0.1	12,456	0.00%
2018/10/26	4	48.35	58	48.12	47.40	-54	12,309	-0.44%
2018/10/25	1	48.70	0	0.00	48.70	1	11,924	0.01%
2018/10/24	0	0.00	2	49.60	49.75	-2	11,850	-0.02%
2018/10/23	10	49.52	0	0.00	49.30	10	11,784	0.09%
2018/10/19	0.1	50.20	0	0.00	50.30	0.1	11,770	0.00%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/16	1	50.01	0	0.00	50.40	1	11,549	0.01%
2018/10/12	0	50.80	0	0.00	50.60	0	11,252	0.00%
2018/10/11	6	50.48	4	50.70	50.10	2	11,086	0.02%
2018/10/09	0	0.00	2	52.55	52.40	-2	10,544	-0.02%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/05	3	51.23	0	0.00	51.20	3	10,408	0.03%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/01	0	0.00	1	53.00	52.90	-1	10,328	-0.01%
2018/09/28	0	0.00	2	52.65	52.50	-2	10,506	-0.02%
2018/09/27	0	52.80	5	53.10	52.80	-5	10,592	-0.05%
2018/09/26	0.1	52.50	2	53.00	53.00	-1.9	10,649	-0.02%
2018/09/21	2	52.40	1	52.90	52.90	1	10,960	0.01%
2018/09/20	0	0.00	2	52.25	52.20	-2	10,889	-0.02%
2018/09/19	0.1	51.30	1	51.50	51.40	-0.9	10,842	-0.01%
2018/09/17	0	51.20	0	0.00	51.20	0	11,188	0.00%
2018/09/13	0	0.00	1	50.90	50.50	-1	11,666	-0.01%
2018/09/12	1	50.50	2	50.70	50.50	-1	11,881	-0.01%
2018/09/11	10	50.34	0	0.00	50.50	10	12,101	0.08%
2018/09/10	0	51.00	0	0.00	50.90	0	12,298	0.00%
2018/09/06	1	51.40	1	51.90	51.50	0	12,810	0.00%
2018/09/05	0	51.80	0	0.00	51.80	0	12,909	0.00%
2018/09/04	0	0.00	3	52.40	52.20	-3	13,047	-0.02%
2018/09/03	2	52.10	0	0.00	52.00	2	13,115	0.01%
2018/08/31	3	52.17	0	0.00	52.60	3	13,234	0.02%
2018/08/28	0	52.60	0	0.00	52.70	0	13,479	0.00%
2018/08/27	1.1	52.97	0	0.00	52.80	1.1	13,544	0.01%
2018/08/23	0	0.00	3	52.50	52.50	-3	13,990	-0.02%
2018/08/22	1	51.60	2	52.10	52.10	-1	14,303	-0.01%
2018/08/21	0.1	51.90	0	0.00	51.90	0.1	14,272	0.00%
2018/08/17	0	51.80	1	51.80	51.80	-1	14,160	-0.01%
2018/08/16	1	51.30	0	0.00	51.50	1	14,206	0.01%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/13	2	52.00	0	0.00	52.00	2	14,288	0.01%
2018/08/10	0	52.90	0	0.00	53.00	0	14,353	0.00%
2018/08/09	0	0.00	3	53.00	52.70	-3	14,473	-0.02%
2018/08/06	0.1	52.80	0	0.00	53.00	0.1	14,992	0.00%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/02	1	52.20	0.1	52.10	52.00	0.9	15,476	0.01%
2018/08/01	2	52.30	0	0.00	52.50	2	15,569	0.01%
2018/07/31	0	0.00	3	52.70	52.70	-3	15,740	-0.02%
2018/07/30	0	0.00	4	52.13	52.20	-4	15,752	-0.03%
2018/07/26	5.1	51.84	0	0.00	52.10	5.1	15,861	0.03%
2018/07/24	3	51.90	0	0.00	52.10	3	15,828	0.02%
2018/07/19	1.6	52.24	0	0.00	52.40	1.6	16,458	0.01%
2018/07/18	0	0.00	2	52.70	52.70	-2	16,494	-0.01%
2018/07/17	0	52.20	0	0.00	52.20	0	16,502	0.00%
2018/07/16	0.1	52.00	1	52.30	52.00	-0.9	16,561	-0.01%
2018/07/13	0	0.00	2	52.00	52.20	-2	16,748	-0.01%
2018/07/12	0	0.00	3	51.73	52.10	-3	16,800	-0.02%
2018/07/11	4	51.25	0	0.00	51.20	4	16,811	0.02%
2018/07/10	3	51.30	0.6	51.80	51.80	2.4	16,672	0.01%
2018/07/09	0	51.70	0	0.00	51.70	0	16,654	0.00%
2018/07/06	5	50.70	2	51.00	51.00	3	16,592	0.02%
2018/07/05	0	51.50	0	0.00	51.40	0	16,507	0.00%
2018/07/04	3	51.63	0	0.00	51.90	3	16,616	0.02%
2018/06/29	1	53.90	1	53.40	53.80	0	16,159	0.00%
2018/06/26	2	53.30	0	0.00	53.00	2	15,760	0.01%
2018/06/25	1	55.80	4	55.80	55.60	-3	15,534	-0.02%
2018/06/22	0	0.00	3	55.90	56.00	-3	15,240	-0.02%
2018/06/21	0	0.00	2	56.00	55.90	-2	15,020	-0.01%
2018/06/19	0.1	54.90	1	55.30	55.00	-0.9	14,863	-0.01%
2018/06/15	0	55.00	0	0.00	55.30	0	14,466	0.00%
2018/06/14	1	54.90	1	55.50	54.50	0	14,169	0.00%
2018/06/13	1	55.10	1	55.90	55.50	0	13,920	0.00%
2018/06/12	0	54.90	1	55.10	55.10	-1	14,001	-0.01%
2018/06/11	0	55.20	2	55.20	55.40	-2	13,851	-0.01%
2018/06/07	0	0.00	3	55.03	55.00	-3	13,947	-0.02%
2018/06/06	0	54.50	2	54.70	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	0	54.00	54.30	0	14,065	0.00%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0	0.00	5	53.68	53.60	-5	13,998	-0.04%
2018/05/30	2	53.10	0	0.00	52.90	2	13,666	0.01%
2018/05/23	1	54.00	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0	0.00	1	54.90	54.70	-1	13,826	-0.01%
2018/05/21	0.1	54.70	0	0.00	55.00	0.1	14,054	0.00%
2018/05/18	2	54.55	0	0.00	54.40	2	14,155	0.01%
2018/05/17	0	0.00	1	55.00	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	1	54.70	54.90	-1	14,261	-0.01%
2018/05/15	0.2	54.00	0	0.00	54.00	0.2	14,402	0.00%
2018/05/14	2	54.85	0	0.00	55.00	2	14,737	0.01%
2018/05/11	0	54.40	1	54.20	54.60	-1	14,736	-0.01%
2018/05/10	1.4	53.51	0	0.00	53.30	1.4	14,429	0.01%
2018/05/07	0	52.80	0	0.00	53.00	0	14,283	0.00%
2018/05/03	0.3	52.90	0	0.00	52.90	0.3	14,504	0.00%
2018/05/02	0	0.00	1	53.80	53.50	-1	14,600	-0.01%
2018/04/30	0	0.00	1	53.70	53.50	-1	14,691	-0.01%
2018/04/27	0.3	53.30	0	0.00	53.50	0.3	14,774	0.00%
2018/04/26	0	0.00	2	52.75	52.80	-2	14,749	-0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	1	52.60	3	52.63	52.50	-2	14,412	-0.01%
2018/04/23	0.5	52.30	1	52.40	52.50	-0.5	14,523	0.00%
2018/04/19	1.1	52.61	0	0.00	52.90	1.1	14,867	0.01%
2018/04/18	0	0.00	0.4	52.00	52.00	-0.4	14,751	0.00%
2018/04/17	1	52.50	8	51.80	51.60	-7	14,773	-0.05%
2018/04/16	0	52.50	3	52.63	52.50	-3	15,033	-0.02%
2018/04/12	0	53.10	0	0.00	53.30	0	15,314	0.00%
2018/04/11	2	53.40	0	0.00	53.30	2	15,513	0.01%
2018/04/10	0	0.00	1	53.10	53.00	-1	15,594	-0.01%
2018/04/09	0	52.70	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	1	51.90	2	52.00	52.00	-1	15,783	-0.01%
2018/03/31	1	52.50	6	52.48	52.50	-5	15,982	-0.03%
2018/03/30	1	51.90	4	52.00	51.90	-3	16,053	-0.02%
2018/03/29	6	51.97	0	0.00	51.80	6	16,036	0.04%
2018/03/28	4	52.38	0	0.00	52.50	4	15,956	0.03%
2018/03/27	0.2	53.10	1	53.30	53.30	-0.8	16,044	0.00%
2018/03/26	0	0.00	1	52.40	52.80	-1	16,064	-0.01%
2018/03/23	1	52.40	0	0.00	52.20	1	16,204	0.01%
2018/03/22	2	53.30	1	53.90	53.40	1	16,228	0.01%
2018/03/21	0	53.20	0	0.00	53.40	0	16,072	0.00%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	0.1	53.40	0	0.00	53.60	0.1	16,471	0.00%
2018/03/16	1	53.10	1	53.60	53.40	0	16,593	0.00%
2018/03/15	0	0.00	0.7	53.40	53.40	-0.7	16,519	0.00%
2018/03/13	0	53.90	0	0.00	53.90	0	16,660	0.00%
2018/03/12	5.1	54.20	5	54.06	54.50	0.1	16,673	0.00%
2018/03/09	4	52.45	0	0.00	52.00	4	16,714	0.02%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/02	1	53.01	0	0.00	53.30	1	19,274	0.01%
2018/03/01	0	0.00	1	54.10	53.90	-1	19,367	-0.01%
2018/02/26	0.1	54.20	0	0.00	54.30	0.1	19,415	0.00%
2018/02/23	0	0.00	1	54.70	54.70	-1	19,762	-0.01%
2018/02/22	0	0.00	5	54.14	54.20	-5	20,668	-0.02%
2018/02/21	1	53.90	8	54.10	54.00	-7	21,958	-0.03%
2018/02/12	2.1	53.00	2	53.60	53.00	0.1	22,058	0.00%
2018/02/09	5	52.88	0	0.00	52.80	5	21,999	0.02%
2018/02/08	0	0.00	2	53.20	53.30	-2	21,798	-0.01%
2018/02/07	5	52.38	6	52.72	52.70	-1	21,929	0.00%
2018/02/06	14	51.81	10	52.40	50.80	4	21,788	0.02%
2018/02/05	0	0.00	1	53.90	54.10	-1	21,376	0.00%
2018/01/30	1.2	54.74	0	0.00	54.40	1.2	21,082	0.01%
2018/01/29	2	54.80	0	0.00	55.20	2	21,006	0.01%
2018/01/26	13	55.10	1	54.60	54.70	12	20,866	0.06%
2018/01/25	0	0.00	6	55.60	55.60	-6	20,658	-0.03%
2018/01/24	0	0.00	13	55.70	55.70	-13	20,570	-0.06%
2018/01/18	8	56.10	3	56.30	55.90	5	20,836	0.02%
2018/01/17	8	55.90	9	56.34	56.30	-1	20,787	0.00%
2018/01/12	0	55.40	5	55.82	55.60	-5	20,278	-0.02%
2018/01/11	1	55.20	0	0.00	55.40	1	20,202	0.01%
2018/01/10	4.1	55.89	9	56.07	55.60	-4.9	20,285	-0.02%
2018/01/09	0	55.50	1	55.60	55.80	-1	20,010	0.00%
2018/01/08	0	55.40	2	55.50	55.70	-2	20,036	-0.01%
2018/01/05	1	55.70	2	55.45	55.70	-1	19,793	-0.01%
2018/01/04	2	54.70	2	54.80	55.40	0	19,585	0.00%
2018/01/03	1	54.60	7	55.03	55.20	-6	19,635	-0.03%
2018/01/02	0	54.00	0	0.00	54.20	0	19,235	0.00%