國泰金 (2882)-致和-佳里券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278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－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	8	48.40	0	48.55	48.55	8	22,428	0.04%
2024/04/24	0	0.00	12	49.30	49.25	-12	22,385	-0.05%
2024/04/23	2	48.75	1	48.75	48.75	1	22,603	0.00%
2024/04/22	1	48.30	7	48.48	48.40	-6	22,828	-0.03%
2024/04/19	13	47.46	5	47.30	47.45	8	22,753	0.04%
2024/04/18	0	0.00	4	47.94	48.45	-4	22,431	-0.02%
2024/04/17	5	47.75	0	0.00	47.90	5	22,340	0.02%
2024/04/16	6	47.90	2	47.80	47.85	4	22,176	0.02%
2024/04/15	11	48.44	8	48.99	48.95	3	21,808	0.01%
2024/04/12	3	49.22	10	49.20	49.05	-7	21,657	-0.03%
2024/04/11	15	49.95	5	49.64	49.70	10	21,353	0.05%
2024/04/10	7.6	48.97	0	0.00	48.75	7.6	20,845	0.04%
2024/04/09	0	0.00	16.5	49.34	49.45	-16.5	20,642	-0.08%
2024/04/08	0	0.00	1	48.45	48.35	-1	20,144	0.00%
2024/04/03	18	48.19	0	0.00	48.05	18	20,142	0.09%
2024/04/02	0	0.00	0.1	48.83	48.95	-0.1	20,059	0.00%
2024/04/01	0	0.00	11	49.00	48.95	-11	20,092	-0.05%
2024/03/29	0	0.00	20	48.47	48.65	-20	19,929	-0.10%
2024/03/28	5	48.15	0	0.00	48.25	5	19,806	0.03%
2024/03/27	0	0.00	4.1	48.15	48.20	-4.1	19,792	-0.02%
2024/03/25	1	47.95	0	0.00	48.10	1	19,822	0.01%
2024/03/22	3	48.40	28.1	48.98	48.55	-25.1	19,755	-0.13%
2024/03/21	0	0.00	18.1	48.49	48.55	-18.1	19,329	-0.09%
2024/03/19	7.1	47.95	2	47.80	47.75	5.1	19,384	0.03%
2024/03/18	1	47.55	0	0.00	47.55	1	19,301	0.01%
2024/03/15	15	47.57	0.1	47.75	47.65	14.9	19,158	0.08%
2024/03/14	3.2	48.09	33	47.93	48.30	-29.8	18,269	-0.16%
2024/03/13	0	46.65	26.3	46.64	46.80	-26.3	17,370	-0.15%
2024/03/12	13	46.41	17.1	46.36	46.50	-4.1	17,141	-0.02%
2024/03/11	0	0.00	84	46.01	46.05	-84	16,726	-0.50%
2024/03/08	3	45.00	19	45.18	45.30	-16	16,215	-0.10%
2024/03/07	1	44.95	3	44.83	44.85	-2	15,741	-0.01%
2024/03/06	1	44.55	0	0.00	44.55	1	15,652	0.01%
2024/03/05	0	0.00	2	44.90	44.65	-2	15,917	-0.01%
2024/03/04	3	44.70	0	0.00	44.65	3	15,905	0.02%
2024/03/01	0.6	44.85	3	44.70	44.65	-2.4	15,930	-0.02%
2024/02/29	0	0.00	26	44.73	45.05	-26	15,994	-0.16%
2024/02/27	2	44.43	2	44.45	44.30	0	15,657	0.00%
2024/02/26	20.5	44.32	0	0.00	44.30	20.5	15,576	0.13%
2024/02/23	10	44.80	0	0.00	44.45	10	15,466	0.06%
2024/02/21	0	0.00	1	44.80	44.75	-1	15,691	-0.01%
2024/02/20	0	0.00	11	45.04	45.10	-11	15,713	-0.07%
2024/02/19	11	44.79	46	44.91	45.00	-35	15,792	-0.22%
2024/02/16	0	0.00	1	44.55	44.55	-1	15,816	-0.01%
2024/02/15	3	44.05	10.1	44.30	44.05	-7.1	15,933	-0.04%
2024/02/02	1	44.20	1	44.40	44.10	0	15,646	0.00%
2024/02/01	3.2	44.35	1	44.35	44.45	2.2	15,568	0.01%
2024/01/31	5	43.85	1	43.95	44.15	4	15,471	0.03%
2024/01/30	12	44.19	0	0.00	43.90	12	15,388	0.08%
2024/01/29	0	0.00	10	44.30	44.40	-10	15,324	-0.07%
2024/01/26	0	0.00	1	44.50	44.50	-1	15,340	-0.01%
2024/01/25	4	44.28	1	44.25	44.35	3	15,366	0.02%
2024/01/24	2	44.23	0	0.00	44.20	2	15,325	0.01%
2024/01/23	0	0.00	1	44.05	44.20	-1	15,272	-0.01%
2024/01/22	1	43.85	0	0.00	43.85	1	15,315	0.01%
2024/01/19	4	43.60	2	43.55	43.80	2	15,261	0.01%
2024/01/18	7	43.25	0	0.00	43.30	7	15,132	0.05%
2024/01/17	24	43.63	0	0.00	43.30	24	14,958	0.16%
2024/01/16	27	44.03	1	43.95	44.00	26	14,499	0.18%
2024/01/15	36	44.54	0	0.00	44.45	36	14,262	0.25%
2024/01/12	7	44.55	0	0.00	44.50	7	14,417	0.05%
2024/01/11	8	44.51	4	44.64	44.60	4	14,442	0.03%
2024/01/10	29	44.80	0	0.00	44.70	29	14,537	0.20%
2024/01/08	0	0.00	25	45.45	45.10	-25	14,471	-0.17%
2024/01/05	24	44.85	1	44.90	44.85	23	14,492	0.16%
2024/01/04	5	44.85	0	0.00	44.70	5	14,633	0.03%
2024/01/03	5	44.86	0	0.00	44.95	5	14,958	0.03%
2023/12/29	0	0.00	2	45.70	45.75	-2	14,897	-0.01%
2023/12/28	8	45.62	0	0.00	45.80	8	15,058	0.05%
2023/12/27	0	0.00	25	45.45	45.45	-25	15,076	-0.17%
2023/12/26	13	45.10	1	45.10	45.20	12	15,031	0.08%
2023/12/25	12	44.85	1	45.00	44.85	11	15,071	0.07%
2023/12/22	4	44.66	0	0.00	44.65	4	15,129	0.03%
2023/12/21	7	44.69	0	0.00	44.70	7	15,143	0.05%
2023/12/20	3	44.85	0	0.00	44.85	3	15,167	0.02%
2023/12/19	2	44.95	1	44.90	44.90	1	15,132	0.01%
2023/12/15	2	45.88	2	45.75	45.85	0	15,385	0.00%
2023/12/14	0	0.00	29	45.81	45.90	-29	15,090	-0.19%
2023/12/13	0	0.00	1	44.65	44.70	-1	14,626	-0.01%
2023/12/12	12	44.68	1	44.75	44.75	11	14,668	0.07%
2023/12/11	9	44.85	0	0.00	44.85	9	14,610	0.06%
2023/12/08	1	44.85	0	0.00	44.85	1	14,513	0.01%
2023/12/07	17	45.08	0	0.00	45.00	17	14,380	0.12%
2023/12/06	2	45.50	0	0.00	45.45	2	14,160	0.01%
2023/12/05	1	45.50	0	0.00	45.55	1	14,051	0.01%
2023/12/01	1.1	46.05	14.1	46.25	46.05	-13	13,838	-0.09%
2023/11/30	0	0.00	2	45.95	46.50	-2	13,738	-0.01%
2023/11/29	0.1	45.75	5	46.00	45.75	-5	13,300	-0.04%
2023/11/28	2	45.70	0	0.00	46.00	2	13,420	0.01%
2023/11/27	3	45.75	1	46.50	45.75	2	13,497	0.01%
2023/11/24	20	46.15	0	0.00	46.30	20	13,412	0.15%
2023/11/21	10	46.20	14	46.39	46.15	-4	13,506	-0.03%
2023/11/16	13	45.65	0	0.00	45.65	13	13,339	0.10%
2023/11/15	0.3	45.60	2	45.80	45.75	-1.7	13,178	-0.01%
2023/11/14	0	0.00	1	45.50	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	1	45.45	45.25	-1	12,936	-0.01%
2023/11/10	10	45.00	0	0.00	44.95	10	12,999	0.08%
2023/11/09	1	45.05	5	45.10	45.15	-4	13,107	-0.03%
2023/11/07	1	45.00	0	0.00	45.20	1	13,574	0.01%
2023/11/06	0	0.00	5	45.60	45.35	-5	13,650	-0.04%
2023/11/03	0	0.00	11	45.32	45.35	-11	13,730	-0.08%
2023/11/02	0	0.00	3	44.87	44.85	-3	13,962	-0.02%
2023/11/01	0.1	44.25	1	44.20	44.30	-1	13,947	-0.01%
2023/10/31	2	44.05	2	44.08	43.90	0	14,171	0.00%
2023/10/30	2	43.98	0	0.00	43.95	2	14,634	0.01%
2023/10/26	1	43.80	2	44.03	43.85	-1	15,462	-0.01%
2023/10/25	2	44.10	0	0.00	44.15	2	15,491	0.01%
2023/10/24	1	44.10	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1	44.30	0	0.00	44.10	1	16,353	0.01%
2023/10/20	26	44.15	11	44.84	44.70	15	16,283	0.09%
2023/10/18	0	0.00	2.5	45.38	45.60	-2.5	15,992	-0.02%
2023/10/17	5	45.30	1	45.20	45.25	4	15,862	0.03%
2023/10/12	0	0.00	7	46.07	46.15	-7	16,565	-0.04%
2023/10/11	0.1	45.85	24.5	45.30	45.95	-24.4	16,466	-0.15%
2023/10/05	0	0.00	1	43.95	44.05	-1	16,381	-0.01%
2023/10/04	5.2	43.51	0	0.00	43.55	5.2	16,486	0.03%
2023/10/03	15	44.11	0	0.00	44.00	15	16,314	0.09%
2023/09/28	1	44.80	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0	0.00	2	44.48	44.60	-2	16,568	-0.01%
2023/09/26	3.5	44.51	0.2	44.85	44.45	3.3	16,547	0.02%
2023/09/25	3.2	44.73	0	0.00	44.85	3.2	16,456	0.02%
2023/09/22	5	45.00	0	0.00	44.70	5	16,512	0.03%
2023/09/21	10.2	45.07	0	0.00	44.90	10.2	16,526	0.06%
2023/09/20	6	46.05	0	0.00	45.70	6	16,348	0.04%
2023/09/15	0	0.00	0.4	46.65	46.65	-0.4	16,421	0.00%
2023/09/14	0	0.00	1	46.80	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	6	46.71	46.75	-6	16,345	-0.04%
2023/09/11	0	0.00	1	46.55	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	5	46.15	46.30	-5	16,744	-0.03%
2023/09/07	0	0.00	1	45.70	45.70	-1	17,001	-0.01%
2023/09/06	2	45.98	0	0.00	45.80	2	17,246	0.01%
2023/09/01	0	0.00	22	46.53	46.60	-22	18,058	-0.12%
2023/08/31	0	0.00	1	45.75	45.60	-1	17,967	-0.01%
2023/08/30	0	0.00	8	46.04	46.10	-8	18,138	-0.04%
2023/08/29	0.1	45.60	5	45.70	46.05	-4.9	18,240	-0.03%
2023/08/25	1.1	44.31	1	44.65	44.50	0.1	19,481	0.00%
2023/08/24	11	44.47	0	0.00	44.65	11	19,716	0.06%
2023/08/23	6	44.64	0	0.00	44.70	6	20,015	0.03%
2023/08/21	0	0.00	11	45.42	45.40	-11	20,286	-0.05%
2023/08/18	1	45.05	0	0.00	45.20	1	20,446	0.00%
2023/08/16	5	44.80	1	44.90	45.10	4	20,645	0.02%
2023/08/15	0.1	45.45	2	45.50	45.40	-1.9	21,046	-0.01%
2023/08/14	2.4	45.33	0	0.00	45.40	2.4	21,344	0.01%
2023/08/11	0.2	46.80	0	0.00	46.45	0.2	21,395	0.00%
2023/08/10	0	0.00	6	46.58	46.60	-6	21,437	-0.03%
2023/08/09	3	46.50	1	46.65	46.45	2	21,514	0.01%
2023/08/08	0	0.00	3	46.98	47.05	-3	21,727	-0.01%
2023/08/07	5	46.65	0	0.00	46.45	5	21,777	0.02%
2023/08/04	1	46.30	1	46.70	46.30	0	21,795	0.00%
2023/08/02	5	46.30	6	46.82	46.20	-1	21,721	0.00%
2023/08/01	0	0.00	20	46.88	47.25	-20	21,359	-0.09%
2023/07/31	2	45.78	8	46.30	45.75	-6	20,808	-0.03%
2023/07/28	1	45.80	0	0.00	45.75	1	20,486	0.00%
2023/07/27	0	0.00	26.4	45.90	46.00	-26.4	20,452	-0.13%
2023/07/26	0	0.00	26	45.30	45.35	-26	20,136	-0.13%
2023/07/25	0	0.00	2	44.53	44.55	-2	19,903	-0.01%
2023/07/24	1	44.15	0	0.00	44.20	1	19,925	0.01%
2023/07/21	1	44.50	10	44.40	44.40	-9	20,007	-0.04%
2023/07/20	0.1	44.70	1	44.85	44.75	-1	20,025	0.00%
2023/07/19	7	44.89	5	44.70	44.50	2	19,914	0.01%
2023/07/18	0	0.00	5	45.02	45.05	-5	19,807	-0.03%
2023/07/17	6	44.62	84	44.86	45.00	-78	19,538	-0.40%
2023/07/14	0	0.00	3.9	44.00	44.10	-3.9	19,244	-0.02%
2023/07/13	6	43.70	8	44.18	43.60	-2	19,219	-0.01%
2023/07/12	0	0.00	15	43.93	44.00	-15	19,104	-0.08%
2023/07/11	10	43.65	17.5	43.57	43.60	-7.5	19,068	-0.04%
2023/07/10	0	0.00	11	42.87	42.65	-11	19,014	-0.06%
2023/07/07	47	42.13	0	0.00	42.25	47	18,995	0.25%
2023/07/06	70	42.71	0	0.00	42.50	70	18,948	0.37%
2023/07/05	21	43.25	0	0.00	43.20	21	18,679	0.11%
2023/07/04	13	43.13	1	43.20	43.05	12	18,804	0.06%
2023/07/03	1	43.20	2	43.25	43.30	-1	18,884	-0.01%
2023/06/30	1	43.25	0	0.00	43.15	1	19,065	0.01%
2023/06/29	2	43.53	0	0.00	43.40	2	19,023	0.01%
2023/06/28	5	43.50	1	43.70	43.65	4	18,959	0.02%
2023/06/21	5	44.20	13	44.33	44.40	-8	18,796	-0.04%
2023/06/20	0	0.00	1	44.30	44.35	-1	18,939	-0.01%
2023/06/19	6	43.66	1.7	43.90	43.90	4.3	19,245	0.02%
2023/06/16	11	44.00	1	44.30	43.90	10	19,296	0.05%
2023/06/15	1	44.25	0.1	44.35	44.35	0.9	19,510	0.00%
2023/06/14	0	0.00	3	44.48	44.60	-3	19,815	-0.02%
2023/06/13	13	44.08	1.2	44.23	44.10	11.8	20,165	0.06%
2023/06/12	20.5	44.13	0	0.00	44.05	20.5	20,040	0.10%
2023/06/09	2	44.50	1	44.60	44.60	1	20,220	0.00%
2023/06/08	34	44.55	1	44.60	44.60	33	20,265	0.16%
2023/06/07	7	45.08	1	45.35	45.40	6	20,307	0.03%
2023/06/05	0	0.00	44	45.37	45.25	-44	20,213	-0.22%
2023/06/02	0	0.00	21	44.18	44.45	-21	19,891	-0.11%
2023/06/01	15	44.13	1.5	44.26	44.00	13.5	19,911	0.07%
2023/05/30	0	0.00	0.1	44.80	44.50	-0.1	18,585	0.00%
2023/05/29	0	0.00	7	45.11	44.75	-7	18,760	-0.04%
2023/05/26	1	43.90	2	44.10	43.90	-1	18,509	-0.01%
2023/05/25	10	44.18	0	0.00	44.05	10	18,466	0.05%
2023/05/24	34	44.59	2	44.70	44.80	32	18,428	0.17%
2023/05/23	3	45.20	0	0.00	44.80	3	18,451	0.02%
2023/05/22	0	0.00	5	45.45	45.15	-5	18,615	-0.03%
2023/05/19	0	0.00	27	44.90	45.15	-27	18,867	-0.14%
2023/05/18	0	0.00	27.3	44.24	44.40	-27.3	18,393	-0.15%
2023/05/17	0	0.00	42	43.90	43.95	-42	18,294	-0.23%
2023/05/16	0	0.00	9.5	43.65	43.60	-9.5	18,227	-0.05%
2023/05/15	0	0.00	14.5	43.13	43.35	-14.5	18,107	-0.08%
2023/05/12	11	42.90	0	0.00	42.65	11	18,034	0.06%
2023/05/11	5	43.40	20.7	43.58	43.70	-15.7	17,729	-0.09%
2023/05/10	1	42.95	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0.1	43.30	23.3	43.16	43.50	-23.2	17,476	-0.13%
2023/05/08	0	0.00	12	42.97	43.05	-12	17,565	-0.07%
2023/05/05	5	42.45	20	42.38	42.65	-15	17,742	-0.08%
2023/05/03	0	0.00	20	42.20	42.40	-20	18,694	-0.11%
2023/05/02	6	42.14	1	42.30	42.50	5	19,081	0.03%
2023/04/28	6	42.05	1	42.40	42.45	5	19,559	0.03%
2023/04/26	10	42.15	10	42.29	42.35	0	19,928	0.00%
2023/04/25	5	42.90	1	42.85	42.60	4	20,081	0.02%
2023/04/24	5	42.40	0	0.00	42.65	5	20,163	0.02%
2023/04/21	5.1	42.60	2	42.70	42.70	3.1	20,326	0.02%
2023/04/20	0.1	42.90	0	0.00	42.95	0.1	20,474	0.00%
2023/04/19	5	42.70	0	0.00	42.75	5	21,138	0.02%
2023/04/18	20	42.95	0	0.00	43.10	20	21,287	0.09%
2023/04/17	20	43.05	3	43.10	43.20	17	21,528	0.08%
2023/04/14	0	0.00	18	43.03	43.15	-18	21,676	-0.08%
2023/04/12	0	0.00	6.9	42.81	42.95	-6.9	23,366	-0.03%
2023/04/11	10	42.45	0.1	42.60	42.65	9.9	23,436	0.04%
2023/04/10	1	42.50	0	0.00	42.55	1	23,472	0.00%
2023/04/07	1.1	42.11	5	42.30	42.25	-3.9	23,431	-0.02%
2023/04/06	2	41.80	9	41.84	42.00	-7	23,302	-0.03%
2023/03/30	0	0.00	1	41.85	41.60	-1	23,594	0.00%
2023/03/29	1	41.60	5	41.80	41.85	-4	23,677	-0.02%
2023/03/28	0	0.00	7	41.62	41.55	-7	23,992	-0.03%
2023/03/23	0	0.00	5.5	41.50	41.55	-5.5	24,585	-0.02%
2023/03/22	0	0.00	5	41.20	41.35	-5	24,551	-0.02%
2023/03/21	0	0.00	2	40.75	40.75	-2	24,426	-0.01%
2023/03/20	23	40.37	3	40.25	40.20	20	24,598	0.08%
2023/03/17	0	0.00	1	41.10	41.00	-1	24,387	0.00%
2023/03/16	11.6	40.64	1	40.55	40.50	10.6	24,373	0.04%
2023/03/15	5	41.50	10	41.70	41.50	-5	24,276	-0.02%
2023/03/14	17	41.63	26	41.73	41.55	-9	24,661	-0.04%
2023/03/13	24	42.20	1	42.40	42.30	23	24,935	0.09%
2023/03/10	18	42.90	0	0.00	42.70	18	25,078	0.07%
2023/03/09	5	43.60	0	0.00	43.65	5	25,129	0.02%
2023/03/08	2	43.40	1	43.75	43.75	1	25,940	0.00%
2023/03/07	1	43.50	3	43.75	43.75	-2	26,525	-0.01%
2023/03/06	0	0.00	1.1	43.74	43.60	-1.1	26,702	0.00%
2023/03/03	2	42.90	1	43.00	42.90	1	26,792	0.00%
2023/03/02	0.1	43.05	2	43.05	43.00	-2	26,977	-0.01%
2023/03/01	22	42.90	5.2	42.89	42.75	16.8	27,137	0.06%
2023/02/24	1	43.30	6.5	43.52	43.45	-5.5	26,962	-0.02%
2023/02/23	3.1	43.34	0	0.00	43.30	3.1	26,909	0.01%
2023/02/22	3	43.35	0	0.00	43.35	3	26,842	0.01%
2023/02/21	1	43.95	0	0.00	43.85	1	26,799	0.00%
2023/02/20	3.1	44.31	21	44.38	44.45	-17.9	26,879	-0.07%
2023/02/17	0	0.00	22	43.85	44.00	-22	26,840	-0.08%
2023/02/16	1	42.95	0	0.00	43.05	1	26,950	0.00%
2023/02/15	10	42.95	0	0.00	42.95	10	27,722	0.04%
2023/02/14	0	0.00	3	43.38	43.60	-3	27,665	-0.01%
2023/02/13	7	42.40	1	42.70	42.90	6	27,674	0.02%
2023/02/09	5	42.55	0	0.00	42.60	5	27,815	0.02%
2023/02/06	1	42.70	1	42.75	42.65	0	28,020	0.00%
2023/02/03	8.1	43.42	2	43.58	43.30	6.1	27,859	0.02%
2023/02/02	11.1	43.99	15	43.98	44.05	-4	27,739	-0.01%
2023/02/01	0	0.00	3	42.92	43.00	-3	27,346	-0.01%
2023/01/30	5.2	42.76	15	42.78	42.70	-9.8	27,171	-0.04%
2023/01/17	0	0.00	2	41.95	42.00	-2	26,752	-0.01%
2023/01/16	3.1	41.82	0	0.00	41.75	3.1	26,590	0.01%
2023/01/13	0	0.00	14.2	41.97	41.80	-14.2	27,003	-0.05%
2023/01/12	0	0.00	3	41.80	41.70	-3	27,100	-0.01%
2023/01/11	2	41.53	1	41.60	41.40	1	27,226	0.00%
2023/01/10	3	41.50	1	41.60	41.70	2	27,398	0.01%
2023/01/09	0	0.00	11.1	41.59	42.00	-11.1	27,590	-0.04%
2023/01/06	0	0.00	8	40.40	40.75	-8	27,378	-0.03%
2023/01/05	0.8	40.35	1	40.20	40.25	-0.2	28,347	0.00%
2023/01/04	3.2	40.01	0	0.00	39.95	3.2	28,290	0.01%
2023/01/03	1	39.85	3.6	39.88	39.95	-2.6	28,532	-0.01%
2022/12/30	16	39.85	33.8	39.98	40.00	-17.8	28,201	-0.06%
2022/12/29	1	40.20	0	0.00	40.10	1	26,812	0.00%
2022/12/28	4	40.76	4	40.81	40.65	0	27,146	0.00%
2022/12/27	0	0.00	2	41.25	41.15	-2	27,356	-0.01%
2022/12/26	2	41.03	0	0.00	41.00	2	27,657	0.01%
2022/12/23	2	40.83	12	40.90	41.15	-10	28,154	-0.04%
2022/12/22	1	40.00	8	40.13	40.40	-7	28,137	-0.02%
2022/12/21	14	39.99	7	40.02	40.00	7	28,540	0.02%
2022/12/20	55.6	40.03	1	39.95	40.15	54.6	28,645	0.19%
2022/12/19	37	40.33	1.1	40.44	40.15	35.9	28,562	0.13%
2022/12/16	7	40.14	1	40.30	40.20	6	28,483	0.02%
2022/12/15	6	40.56	6	40.51	40.60	0	28,536	0.00%
2022/12/14	1	40.85	0	0.00	40.90	1	28,476	0.00%
2022/12/13	2	40.83	14	41.07	40.95	-12	28,389	-0.04%
2022/12/12	5.2	40.23	2	41.00	41.00	3.2	28,282	0.01%
2022/12/09	2	40.90	1	41.20	41.10	1	28,268	0.00%
2022/12/08	13	40.88	1.2	41.34	40.75	11.8	28,141	0.04%
2022/12/07	1	41.30	2	41.83	41.40	-1	28,225	0.00%
2022/12/06	29.2	41.98	1	42.30	41.40	28.2	28,216	0.10%
2022/12/05	23	42.92	6	43.00	42.85	17	27,965	0.06%
2022/12/02	2.1	43.91	5	44.15	44.00	-2.9	27,585	-0.01%
2022/12/01	16.1	44.13	18.1	44.13	44.15	-2	27,673	-0.01%
2022/11/30	1.3	43.82	13	43.77	43.55	-11.7	27,240	-0.04%
2022/11/29	2	41.60	42.3	43.08	43.45	-40.3	26,436	-0.15%
2022/11/28	10.3	41.84	0	0.00	42.00	10.3	26,038	0.04%
2022/11/25	6	42.95	5	42.95	42.55	1	26,098	0.00%
2022/11/24	0	0.00	34	42.86	42.55	-34	26,129	-0.13%
2022/11/23	0	0.00	3	42.73	42.75	-3	26,779	-0.01%
2022/11/22	1.1	41.53	0	0.00	42.20	1.1	26,833	0.00%
2022/11/21	0.4	42.06	0.2	42.03	42.10	0.2	26,610	0.00%
2022/11/18	0.1	41.95	0	0.00	41.90	0.1	26,485	0.00%
2022/11/17	2	41.25	1	41.60	41.55	1	26,412	0.00%
2022/11/16	6	41.93	1	41.85	41.70	5	26,379	0.02%
2022/11/15	0.3	42.02	10	42.06	42.40	-9.7	26,222	-0.04%
2022/11/14	1.2	41.80	2	42.03	41.75	-0.8	25,892	0.00%
2022/11/11	0.2	41.21	4	41.43	41.90	-3.8	25,414	-0.01%
2022/11/10	0.1	39.78	0	0.00	39.65	0.1	24,727	0.00%
2022/11/09	1.2	39.89	1	40.10	40.15	0.2	24,595	0.00%
2022/11/08	0.2	39.69	1	39.85	39.70	-0.8	24,398	0.00%
2022/11/07	0.2	39.23	8	39.40	39.55	-7.8	24,294	-0.03%
2022/11/04	0.2	38.83	6.2	38.91	38.95	-6	24,403	-0.02%
2022/11/03	0	38.65	0	0.00	38.85	0	24,406	0.00%
2022/11/02	1.2	37.83	2	38.25	38.50	-0.8	24,309	0.00%
2022/11/01	0.2	38.05	1	38.00	38.10	-0.8	24,291	0.00%
2022/10/31	3.2	38.07	2	38.20	37.80	1.2	24,394	0.00%
2022/10/28	2	38.00	15	38.12	38.25	-13	24,292	-0.05%
2022/10/27	2	38.60	0.4	38.70	38.50	1.6	24,119	0.01%
2022/10/26	0	38.70	11	38.21	38.50	-11	24,305	-0.05%
2022/10/25	11.1	37.29	9	37.38	37.50	2.1	24,108	0.01%
2022/10/24	2.2	37.14	1.1	37.38	37.00	1.1	24,068	0.00%
2022/10/21	11.1	36.68	4	36.71	36.55	7.1	24,012	0.03%
2022/10/19	18	38.16	0	0.00	38.30	18	23,093	0.08%
2022/10/18	28	38.18	2	37.98	38.15	26	22,896	0.11%
2022/10/17	3	37.60	1	37.45	37.65	2	22,912	0.01%
2022/10/14	12	37.75	15	38.15	37.65	-3	22,757	-0.01%
2022/10/13	9.4	37.97	5	37.63	37.45	4.4	22,489	0.02%
2022/10/12	7	39.49	0	0.00	39.55	7	21,438	0.03%
2022/10/11	5	39.80	7	39.76	39.60	-2	21,428	-0.01%
2022/10/06	1	40.80	10	40.80	40.80	-9	21,251	-0.04%
2022/10/05	1	40.75	15	41.18	40.75	-14	21,353	-0.07%
2022/10/04	2	39.05	52	39.12	39.55	-50	21,088	-0.24%
2022/10/03	26.2	39.09	5	39.11	39.00	21.2	20,804	0.10%
2022/09/30	7.3	39.54	5	39.64	39.95	2.3	20,796	0.01%
2022/09/29	7	39.89	8	39.94	40.15	-1	20,805	0.00%
2022/09/28	32.2	40.00	0	0.00	39.80	32.2	20,810	0.15%
2022/09/27	14	41.04	0	0.00	40.95	14	20,639	0.07%
2022/09/26	4.2	41.37	0	0.00	41.50	4.2	21,366	0.02%
2022/09/23	0.1	42.10	11	42.08	42.10	-11	21,834	-0.05%
2022/09/22	22	41.55	2	41.55	41.65	20	22,219	0.09%
2022/09/21	6	42.73	0	0.00	42.55	6	22,120	0.03%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	3	42.68	1	42.85	42.80	2	22,159	0.01%
2022/09/15	2	42.70	2	43.18	43.10	0	22,064	0.00%
2022/09/14	6.5	42.63	0	0.00	42.85	6.5	22,111	0.03%
2022/09/13	2	43.73	7	44.11	43.65	-5	22,175	-0.02%
2022/09/12	1	43.65	3	43.87	44.05	-2	22,134	-0.01%
2022/09/08	11	43.10	0	0.00	43.15	11	22,224	0.05%
2022/09/07	19.5	43.32	0	0.00	43.15	19.5	22,064	0.09%
2022/09/06	1	44.45	1	44.35	44.25	0	21,669	0.00%
2022/09/05	1	44.00	0	0.00	44.05	1	21,726	0.00%
2022/09/02	16	44.08	0	0.00	44.05	16	21,799	0.07%
2022/09/01	2.3	44.34	1	44.20	44.55	1.3	21,565	0.01%
2022/08/31	2	44.50	6	44.39	44.55	-4	21,355	-0.02%
2022/08/30	32	44.67	2	44.68	44.45	30	21,176	0.14%
2022/08/29	7.5	45.46	0	0.00	45.60	7.5	20,453	0.04%
2022/08/25	5	46.35	6	46.67	46.55	-1	20,411	0.00%
2022/08/24	0.5	46.35	6	46.35	46.35	-5.5	20,674	-0.03%
2022/08/23	6	46.31	0	0.00	46.35	6	21,202	0.03%
2022/08/18	2	47.10	4	47.13	47.25	-2	22,138	-0.01%
2022/08/17	10	47.10	0	0.00	47.45	10	22,675	0.04%
2022/08/16	3	47.23	5	47.20	47.10	-2	22,832	-0.01%
2022/08/15	9	47.47	5	47.45	47.30	4	22,986	0.02%
2022/08/12	1	47.00	19	47.24	47.25	-18	23,091	-0.08%
2022/08/11	4	47.10	8	46.93	47.20	-4	23,318	-0.02%
2022/08/10	5	46.25	12	46.22	46.40	-7	23,541	-0.03%
2022/08/09	4	46.28	2	46.40	46.10	2	23,832	0.01%
2022/08/08	0	0.00	3	45.70	46.15	-3	24,081	-0.01%
2022/08/05	3	45.50	80.5	45.66	45.75	-77.5	24,454	-0.32%
2022/08/02	30	44.82	0	0.00	44.85	30	25,763	0.12%
2022/08/01	62	45.25	1	45.45	45.45	61	25,797	0.24%
2022/07/29	4	45.78	0	0.00	45.50	4	25,923	0.02%
2022/07/28	4	45.61	74	45.60	45.80	-70	26,137	-0.27%
2022/07/27	66	45.10	0	0.00	45.25	66	26,025	0.25%
2022/07/26	1	45.45	15	45.56	45.60	-14	25,939	-0.05%
2022/07/25	4	45.49	1	45.50	45.55	3	25,920	0.01%
2022/07/22	3	44.85	1	45.10	45.00	2	26,096	0.01%
2022/07/21	20	44.54	1	45.05	45.05	19	25,997	0.07%
2022/07/20	10	45.38	0	0.00	44.90	10	25,840	0.04%
2022/07/19	1	44.85	1	45.05	44.95	0	25,852	0.00%
2022/07/18	5	44.55	4	45.06	45.20	1	25,908	0.00%
2022/07/15	6	44.28	6	44.15	44.15	0	25,818	0.00%
2022/07/14	2	45.20	0	0.00	45.00	2	25,713	0.01%
2022/07/13	3	45.57	3	45.43	45.50	0	25,681	0.00%
2022/07/12	2.2	44.19	0	0.00	43.80	2.2	25,547	0.01%
2022/07/11	1	45.05	1	45.20	45.05	0	25,405	0.00%
2022/07/08	2	44.83	1	44.95	44.80	1	25,391	0.00%
2022/07/07	11	45.09	0	0.00	45.05	11	25,204	0.04%
2022/07/06	8.3	45.50	13	45.90	44.95	-4.7	24,767	-0.02%
2022/07/05	0	0.00	2	46.80	46.75	-2	24,464	-0.01%
2022/07/04	3	45.63	4	45.54	45.50	-1	24,130	0.00%
2022/07/01	6	50.05	0	0.00	49.70	6	23,435	0.03%
2022/06/30	6	51.55	0	0.00	50.90	6	22,938	0.03%
2022/06/29	3	52.63	1	52.70	52.80	2	22,573	0.01%
2022/06/28	2	53.50	2	53.75	53.80	0	22,282	0.00%
2022/06/27	1	53.90	0	0.00	53.50	1	22,246	0.00%
2022/06/24	1	53.40	3	53.40	53.40	-2	22,146	-0.01%
2022/06/23	5	52.78	0	0.00	53.00	5	22,070	0.02%
2022/06/22	2.1	53.59	0	0.00	53.00	2.1	21,859	0.01%
2022/06/21	0	0.00	2	54.40	54.20	-2	21,818	-0.01%
2022/06/20	7	53.11	0	0.00	51.80	7	21,646	0.03%
2022/06/10	2	54.30	0	0.00	54.80	2	21,637	0.01%
2022/06/09	0	0.00	4	54.80	54.80	-4	21,695	-0.02%
2022/06/08	0	0.00	5	54.90	54.80	-5	21,644	-0.02%
2022/06/07	0	0.00	5	55.00	54.80	-5	21,762	-0.02%
2022/06/06	0	0.00	15	54.33	54.80	-15	21,784	-0.07%
2022/06/01	1	54.50	1	55.00	54.70	0	22,979	0.00%
2022/05/31	5	54.40	7.1	54.55	55.70	-2.1	22,896	-0.01%
2022/05/30	2	54.00	6.2	54.08	54.00	-4.2	22,429	-0.02%
2022/05/27	0	0.00	1	52.40	52.60	-1	22,288	0.00%
2022/05/26	9	52.04	6	52.32	51.50	3	22,215	0.01%
2022/05/25	8	51.24	1	51.40	51.40	7	22,592	0.03%
2022/05/24	1.8	52.14	0	0.00	52.00	1.8	22,536	0.01%
2022/05/23	0.3	52.70	0	0.00	52.30	0.3	22,330	0.00%
2022/05/20	2	53.00	0	0.00	52.90	2	22,422	0.01%
2022/05/19	10	52.66	7	52.80	52.70	3	22,386	0.01%
2022/05/18	21	53.12	18	53.51	54.10	3	22,267	0.01%
2022/05/17	16	52.81	0	0.00	52.60	16	22,037	0.07%
2022/05/16	1.8	53.50	11	53.25	53.20	-9.2	21,829	-0.04%
2022/05/13	8	54.14	6	54.30	54.30	2	21,687	0.01%
2022/05/12	7.2	54.71	1	55.00	54.10	6.2	21,631	0.03%
2022/05/11	17.1	56.53	0	0.00	56.20	17.1	21,071	0.08%
2022/05/10	15	57.67	0	0.00	58.00	15	20,754	0.07%
2022/05/09	25	59.48	0	0.00	58.70	25	20,458	0.12%
2022/05/06	0	0.00	8	61.20	61.20	-8	20,385	-0.04%
2022/05/05	1	62.40	9	62.63	62.30	-8	20,764	-0.04%
2022/05/04	2	62.90	9	62.72	62.90	-7	20,627	-0.03%
2022/05/03	0	0.00	7	62.29	62.30	-7	21,465	-0.03%
2022/04/29	5	62.30	0	0.00	62.50	5	21,850	0.02%
2022/04/28	12	61.61	1	61.80	62.10	11	22,381	0.05%
2022/04/27	8	62.41	2	62.40	62.00	6	22,558	0.03%
2022/04/26	1	63.60	7	63.50	64.00	-6	22,855	-0.03%
2022/04/25	12	62.96	1	63.40	63.80	11	23,163	0.05%
2022/04/22	1	63.90	0	0.00	64.20	1	23,431	0.00%
2022/04/21	1	63.10	5	63.22	63.90	-4	24,414	-0.02%
2022/04/20	1	63.10	1	63.60	63.90	0	25,839	0.00%
2022/04/19	1	63.20	1	63.50	62.70	0	26,378	0.00%
2022/04/18	16	63.28	0	0.00	62.80	16	27,777	0.06%
2022/04/15	11	64.06	1	64.00	64.00	10	27,751	0.04%
2022/04/13	1	65.30	0	0.00	65.40	1	27,974	0.00%
2022/04/11	2	64.60	5	65.46	64.80	-3	28,013	-0.01%
2022/04/08	1	64.50	0	0.00	65.00	1	28,067	0.00%
2022/04/07	2	64.75	11	65.34	64.80	-9	28,116	-0.03%
2022/04/06	11	64.98	0	0.00	65.50	11	28,488	0.04%
2022/04/01	0	0.00	30	64.82	65.00	-30	28,650	-0.10%
2022/03/31	20	64.60	41	64.66	64.50	-21	28,580	-0.07%
2022/03/30	0	0.00	42	64.44	64.40	-42	28,688	-0.15%
2022/03/28	6	62.88	1	63.10	63.30	5	28,632	0.02%
2022/03/25	5	63.50	0	0.00	63.50	5	28,679	0.02%
2022/03/24	1	63.70	0	0.00	64.30	1	28,745	0.00%
2022/03/23	0	0.00	36.1	64.63	64.80	-36.1	28,715	-0.13%
2022/03/18	0	0.00	11	63.34	63.30	-11	28,550	-0.04%
2022/03/17	0	0.00	17	63.02	63.10	-17	28,392	-0.06%
2022/03/15	10	61.00	0	0.00	61.30	10	27,888	0.04%
2022/03/14	0	0.00	10	61.05	61.20	-10	27,942	-0.04%
2022/03/11	0	0.00	5	60.20	60.30	-5	28,019	-0.02%
2022/03/10	0	0.00	3	60.13	60.30	-3	28,069	-0.01%
2022/03/08	34	58.20	9	58.33	58.50	25	27,980	0.09%
2022/03/07	37.1	59.21	26	59.27	59.40	11.1	27,493	0.04%
2022/03/04	5	61.26	1	61.20	61.20	4	27,369	0.01%
2022/03/03	3	62.10	0	0.00	62.10	3	27,473	0.01%
2022/03/02	24	61.95	0	0.00	62.00	24	28,000	0.09%
2022/03/01	8	61.64	7	62.21	62.60	1	28,021	0.00%
2022/02/25	15.1	62.25	6	61.97	62.30	9.1	27,836	0.03%
2022/02/24	22	62.77	0	0.00	63.00	22	27,194	0.08%
2022/02/23	1	63.50	1	63.90	63.70	0	26,972	0.00%
2022/02/22	50	63.58	0	0.00	63.70	50	27,302	0.18%
2022/02/21	1	64.10	1	64.50	64.60	0	27,870	0.00%
2022/02/18	0	0.00	1	64.50	64.60	-1	28,908	0.00%
2022/02/17	0	0.00	2	64.40	64.70	-2	28,921	-0.01%
2022/02/16	1	64.60	0	0.00	64.80	1	29,058	0.00%
2022/02/15	12	64.30	13	64.61	64.30	-1	29,080	0.00%
2022/02/14	24	64.08	11	64.04	64.20	13	28,997	0.04%
2022/02/11	2	65.30	1	65.50	65.60	1	28,556	0.00%
2022/02/10	1	65.40	1	65.60	65.80	0	28,542	0.00%
2022/02/09	6	65.90	10.4	65.90	66.00	-4.4	28,438	-0.02%
2022/02/08	1	65.20	16	65.68	66.00	-15	28,310	-0.05%
2022/02/07	11	64.87	23	64.81	65.70	-12	28,037	-0.04%
2022/01/26	0.3	63.60	2.5	63.50	63.30	-2.3	27,436	-0.01%
2022/01/25	45.2	62.95	7	62.97	63.00	38.2	27,281	0.14%
2022/01/24	11.1	63.85	1	64.30	64.30	10.1	26,533	0.04%
2022/01/21	21.2	64.69	7	64.40	64.40	14.2	26,308	0.05%
2022/01/20	5	65.30	0	0.00	65.80	5	25,817	0.02%
2022/01/19	47.1	65.99	2.2	66.24	66.10	44.9	25,418	0.18%
2022/01/18	9	66.54	3	67.00	66.90	6	25,119	0.02%
2022/01/17	10	66.77	8	67.50	66.50	2	24,722	0.01%
2022/01/14	3	67.63	11.5	67.93	67.70	-8.5	24,258	-0.03%
2022/01/13	3	67.30	71.1	66.74	67.40	-68.1	23,316	-0.29%
2022/01/12	7	64.20	5	64.60	64.70	2	21,953	0.01%
2022/01/11	1	62.60	28.1	64.10	64.50	-27.1	21,511	-0.13%
2022/01/07	0	0.00	1	62.00	62.00	-1	20,966	0.00%
2022/01/06	0.3	61.90	0	0.00	62.00	0.3	20,926	0.00%
2022/01/05	5	61.40	0	0.00	61.90	5	21,025	0.02%
2022/01/04	1	61.60	5	62.00	62.00	-4	21,301	-0.02%
2022/01/03	2	61.75	0	0.00	61.60	2	21,247	0.01%
2021/12/30	1	62.50	10	62.60	62.50	-9	21,312	-0.04%
2021/12/29	10	63.05	52	62.98	63.00	-42	21,562	-0.19%
2021/12/28	0	0.00	21	62.03	62.30	-21	21,270	-0.10%
2021/12/27	0	0.00	6	61.32	61.30	-6	21,022	-0.03%
2021/12/24	0	0.00	8	61.26	61.10	-8	21,269	-0.04%
2021/12/22	1	60.20	0	0.00	60.30	1	21,569	0.00%
2021/12/20	6	59.92	1	60.10	59.90	5	22,127	0.02%
2021/12/17	0	0.00	1	60.50	60.50	-1	22,128	0.00%
2021/12/16	0.3	60.20	6	60.27	60.30	-5.7	22,181	-0.03%
2021/12/15	5	59.96	0	0.00	59.80	5	23,144	0.02%
2021/12/14	1	60.20	1	60.20	60.20	0	23,418	0.00%
2021/12/13	5	61.20	0	0.00	60.70	5	23,489	0.02%
2021/12/08	0	0.00	6	61.05	60.70	-6	24,282	-0.02%
2021/12/07	0	0.00	1	60.11	60.70	-1	24,250	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/03	3	59.83	1	59.80	59.90	2	24,450	0.01%
2021/12/02	9	59.31	0	0.00	59.50	9	24,487	0.04%
2021/12/01	1.2	59.58	0	0.00	59.90	1.2	24,530	0.00%
2021/11/30	12	59.38	0	0.00	60.00	12	24,737	0.05%
2021/11/29	19.1	59.32	2.2	59.65	59.30	16.9	24,589	0.07%
2021/11/26	54.1	60.30	0	0.00	60.20	54.1	24,564	0.22%
2021/11/25	0	0.00	1	61.80	61.60	-1	24,616	0.00%
2021/11/23	16	60.99	0	0.00	60.80	16	26,165	0.06%
2021/11/22	3	61.07	21	61.11	61.10	-18	26,300	-0.07%
2021/11/19	13.4	62.01	8	61.86	61.80	5.4	26,148	0.02%
2021/11/18	22	62.35	15	62.67	63.00	7	26,009	0.03%
2021/11/17	9.3	61.14	69	61.18	62.20	-59.7	25,582	-0.23%
2021/11/16	0	0.00	18.4	59.94	60.00	-18.4	24,753	-0.07%
2021/11/15	10	59.85	10	59.73	59.70	0	25,028	0.00%
2021/11/12	1	59.00	4	58.95	58.90	-3	25,037	-0.01%
2021/11/11	1	58.30	1	58.60	58.60	0	25,109	0.00%
2021/11/10	0	0.00	1	58.60	58.60	-1	25,537	0.00%
2021/11/09	0	0.00	5	58.60	58.50	-5	25,888	-0.02%
2021/11/08	1	58.40	0	0.00	58.70	1	26,117	0.00%
2021/11/05	0	0.00	5	58.20	58.50	-5	26,758	-0.02%
2021/11/04	0	0.00	7	58.40	57.90	-7	26,864	-0.03%
2021/11/03	10	57.45	0	0.00	57.60	10	27,081	0.04%
2021/11/01	7	57.96	0	0.00	57.60	7	27,260	0.03%
2021/10/29	7.1	57.61	0	0.00	58.10	7.1	27,334	0.03%
2021/10/26	0	0.00	7	59.01	59.10	-7	27,866	-0.03%
2021/10/22	1	58.30	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/20	2	58.20	3	58.30	58.30	-1	30,673	0.00%
2021/10/19	1	58.50	1	58.80	58.40	0	31,486	0.00%
2021/10/18	0.1	58.90	5	58.90	58.70	-4.9	32,501	-0.02%
2021/10/15	0	0.00	41.1	58.17	58.30	-41.1	32,787	-0.13%
2021/10/14	5.1	56.30	2	56.70	56.60	3.1	33,317	0.01%
2021/10/13	8	56.20	0	0.00	56.20	8	33,994	0.02%
2021/10/12	15	55.96	2	56.10	56.40	13	34,767	0.04%
2021/10/08	1	57.10	8	57.04	57.10	-7	35,161	-0.02%
2021/10/07	1	57.20	0	0.00	57.10	1	35,822	0.00%
2021/10/06	23	57.18	23	57.00	57.10	0	36,388	0.00%
2021/10/05	10	55.92	0	0.00	56.40	10	37,311	0.03%
2021/10/04	0	0.00	3	56.50	56.60	-3	37,369	-0.01%
2021/10/01	12	56.88	4.2	56.71	56.90	7.8	37,567	0.02%
2021/09/30	2	57.85	0	0.00	57.90	2	37,394	0.01%
2021/09/29	11.1	57.92	2	58.00	58.00	9.1	37,382	0.02%
2021/09/28	0	0.00	17	58.75	59.00	-17	37,072	-0.05%
2021/09/27	5.1	58.01	12	58.38	58.70	-6.9	36,833	-0.02%
2021/09/24	4	57.73	6	58.17	57.80	-2	36,647	-0.01%
2021/09/23	0	0.00	2.6	57.42	57.50	-2.6	36,726	-0.01%
2021/09/22	44.1	56.71	2	57.20	56.80	42.1	36,863	0.11%
2021/09/17	7	59.23	0	0.00	58.90	7	35,916	0.02%
2021/09/16	0	0.00	11	59.96	59.70	-11	35,754	-0.03%
2021/09/15	6.6	59.38	0	0.00	59.50	6.6	35,725	0.02%
2021/09/14	4	60.28	3	60.13	59.80	1	36,050	0.00%
2021/09/13	5	59.90	30.8	60.22	59.90	-25.8	35,934	-0.07%
2021/09/10	4	59.20	4	59.30	59.20	0	36,179	0.00%
2021/09/09	0.1	58.50	1	58.20	58.70	-0.9	36,410	0.00%
2021/09/08	11	58.45	1	58.40	58.50	10	36,458	0.03%
2021/09/07	0	0.00	5	59.10	59.20	-5	36,413	-0.01%
2021/09/06	2	59.30	4	59.20	59.20	-2	36,440	-0.01%
2021/09/03	5	59.84	17	59.63	59.60	-12	36,509	-0.03%
2021/09/02	20	58.50	2	58.70	58.70	18	36,261	0.05%
2021/08/31	2	59.90	12	59.51	59.60	-10	35,983	-0.03%
2021/08/30	5	58.84	41	58.90	59.50	-36	35,573	-0.10%
2021/08/27	0	57.20	16	57.55	57.70	-16	34,791	-0.05%
2021/08/26	0.8	56.00	20	55.70	56.00	-19.2	34,212	-0.06%
2021/08/25	2	55.50	11.8	55.72	56.00	-9.8	34,213	-0.03%
2021/08/24	10	55.80	2	55.60	55.80	8	34,194	0.02%
2021/08/23	6	54.78	44	54.83	55.10	-38	34,292	-0.11%
2021/08/20	12	53.48	2	53.70	53.70	10	34,591	0.03%
2021/08/19	7	53.74	27	54.35	53.80	-20	35,416	-0.06%
2021/08/18	17	54.07	1	54.40	54.40	16	35,187	0.05%
2021/08/17	12	54.38	0	0.00	54.70	12	35,285	0.03%
2021/08/16	27	54.02	0	0.00	54.30	27	35,474	0.08%
2021/08/13	11	55.00	0	0.00	55.00	11	36,182	0.03%
2021/08/12	22	56.58	5	56.06	56.00	17	36,421	0.05%
2021/08/11	3	55.90	11	56.06	56.00	-8	37,296	-0.02%
2021/08/09	6.1	54.51	5	55.20	55.20	1.1	38,888	0.00%
2021/08/06	0	0.00	2	55.30	55.10	-2	39,246	-0.01%
2021/08/02	5	54.20	6	55.42	55.80	-1	45,914	0.00%
2021/07/30	7	54.13	3	54.40	54.30	4	46,113	0.01%
2021/07/28	34.1	53.67	8.7	54.03	53.80	25.4	47,764	0.05%
2021/07/27	22	55.41	5	55.20	55.00	17	47,571	0.04%
2021/07/26	32	56.99	0	0.00	56.20	32	48,078	0.07%
2021/07/23	6	60.10	21.9	60.11	60.30	-15.9	47,224	-0.03%
2021/07/22	0	59.70	49.2	59.79	60.10	-49.1	46,760	-0.11%
2021/07/21	8	58.16	12	58.23	58.30	-4	46,106	-0.01%
2021/07/20	16	58.19	0	0.00	57.90	16	46,010	0.03%
2021/07/19	30	60.07	15	60.43	59.70	15	45,057	0.03%
2021/07/16	15	59.39	12	59.29	59.80	3	44,842	0.01%
2021/07/15	5.1	57.23	25	58.06	58.10	-19.9	44,376	-0.04%
2021/07/14	24	56.79	18.7	56.78	57.00	5.3	44,314	0.01%
2021/07/13	7	56.46	13	56.43	56.10	-6	44,523	-0.01%
2021/07/12	1	56.40	45	56.48	55.70	-44	44,050	-0.10%
2021/07/09	21	53.69	0	0.00	53.80	21	43,356	0.05%
2021/07/08	0	0.00	1	54.40	54.40	-1	43,206	0.00%
2021/07/05	10	54.20	4.2	54.19	54.20	5.8	44,023	0.01%
2021/06/30	0	0.00	0.3	53.80	53.90	-0.3	44,225	0.00%
2021/06/29	1	53.70	0	0.00	53.70	1	44,258	0.00%
2021/06/28	0	0.00	3	54.27	54.30	-3	44,316	-0.01%
2021/06/25	5	54.10	19	54.40	54.30	-14	44,617	-0.03%
2021/06/24	1	53.50	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	12	53.65	54.10	-12	45,398	-0.03%
2021/06/22	0	0.00	13	52.72	52.60	-13	45,248	-0.03%
2021/06/21	35	52.12	0	0.00	52.00	35	45,507	0.08%
2021/06/18	13	53.59	0	0.00	53.60	13	45,701	0.03%
2021/06/17	3	53.67	3.8	53.81	54.00	-0.8	45,680	0.00%
2021/06/16	2	53.95	6	54.35	54.30	-4	46,507	-0.01%
2021/06/11	9	54.97	9	55.00	54.50	0	46,897	0.00%
2021/06/10	0	0.00	1	54.60	54.70	-1	46,959	0.00%
2021/06/09	12	53.98	2	54.00	54.30	10	47,718	0.02%
2021/06/08	10	54.70	0	0.00	54.80	10	48,075	0.02%
2021/06/07	14	54.28	20	54.80	54.70	-6	49,977	-0.01%
2021/06/04	2	55.10	0	0.00	55.00	2	50,528	0.00%
2021/06/03	2	55.80	2	56.35	55.80	0	51,515	0.00%
2021/06/02	0	0.00	9	55.87	56.30	-9	51,779	-0.02%
2021/06/01	3	55.87	2	56.00	55.80	1	51,618	0.00%
2021/05/31	0.1	55.60	14	55.79	55.90	-13.9	51,771	-0.03%
2021/05/28	10	54.80	31	55.27	55.50	-21	51,748	-0.04%
2021/05/27	9	53.24	0	0.00	54.40	9	51,388	0.02%
2021/05/26	0	0.00	2	54.00	54.40	-2	51,390	0.00%
2021/05/25	7	54.19	1	54.50	54.30	6	52,113	0.01%
2021/05/24	2	53.60	0	0.00	53.90	2	52,112	0.00%
2021/05/21	6	53.80	2	55.20	54.20	4	52,164	0.01%
2021/05/20	44	53.52	10.2	53.66	53.30	33.8	51,138	0.07%
2021/05/19	1	54.00	10	54.41	54.30	-9	50,805	-0.02%
2021/05/18	0	0.00	34.6	52.72	53.50	-34.6	50,042	-0.07%
2021/05/17	25.1	49.38	13	48.77	48.65	12.1	49,415	0.02%
2021/05/14	9.4	51.35	3	52.20	51.50	6.4	48,429	0.01%
2021/05/13	60.1	51.14	9	50.51	51.10	51.1	47,837	0.11%
2021/05/12	24.2	52.55	29	53.68	52.30	-4.8	46,707	-0.01%
2021/05/11	62	58.81	5	57.88	56.60	57	44,799	0.13%
2021/05/10	7	57.67	51.1	57.19	58.20	-44.1	42,722	-0.10%
2021/05/07	5	54.92	9	55.22	55.10	-4	41,585	-0.01%
2021/05/06	12	54.61	13	55.47	54.40	-1	41,421	0.00%
2021/05/05	35	52.44	95.2	53.59	53.60	-60.2	40,596	-0.15%
2021/05/04	28	52.13	24	51.19	51.70	4	39,590	0.01%
2021/05/03	6	53.37	15	53.69	52.60	-9	38,914	-0.02%
2021/04/29	3	52.47	0.5	52.50	52.30	2.5	38,083	0.01%
2021/04/28	3.5	53.09	15	53.19	53.00	-11.5	37,858	-0.03%
2021/04/27	0	0.00	29	52.64	52.90	-29	37,854	-0.08%
2021/04/26	15	52.17	11	51.97	52.10	4	37,332	0.01%
2021/04/23	0	0.00	6.6	50.77	50.90	-6.6	37,028	-0.02%
2021/04/22	4	51.20	5	51.28	50.70	-1	37,188	0.00%
2021/04/21	6	50.57	1	50.90	50.90	5	36,739	0.01%
2021/04/20	13	51.33	9	51.34	51.40	4	36,446	0.01%
2021/04/19	22	51.20	70.1	51.04	51.60	-48.1	36,139	-0.13%
2021/04/16	15	49.42	2	49.55	49.85	13	35,728	0.04%
2021/04/15	3	49.35	13	49.54	49.80	-10	36,111	-0.03%
2021/04/14	5	48.55	1	48.55	48.55	4	35,836	0.01%
2021/04/13	10	49.01	8	49.35	49.00	2	35,813	0.01%
2021/04/12	14	48.60	24	48.78	48.80	-10	35,490	-0.03%
2021/04/09	1	47.25	8	47.19	47.25	-7	34,922	-0.02%
2021/04/08	5	47.60	1.6	47.68	47.65	3.4	34,974	0.01%
2021/04/07	2	48.00	5	47.83	48.00	-3	35,423	-0.01%
2021/04/06	0	0.00	2	47.98	48.00	-2	35,289	-0.01%
2021/04/01	3	48.18	35.2	48.22	47.95	-32.2	35,054	-0.09%
2021/03/31	53	48.28	3	47.95	47.95	50	34,785	0.14%
2021/03/30	1	47.65	7	47.69	48.00	-6	34,421	-0.02%
2021/03/29	1	47.80	19	48.04	48.00	-18	34,025	-0.05%
2021/03/26	0	0.00	10.1	47.51	47.60	-10.1	33,554	-0.03%
2021/03/25	1	46.70	4.4	46.88	46.85	-3.4	32,936	-0.01%
2021/03/24	2	46.35	2	46.48	46.50	0	32,734	0.00%
2021/03/23	0	0.00	66.5	46.70	46.80	-66.5	32,299	-0.21%
2021/03/22	0	0.00	16	45.40	45.60	-16	31,355	-0.05%
2021/03/19	67	44.66	0	0.00	44.60	67	31,210	0.21%
2021/03/18	11	45.51	0	0.00	45.45	11	30,492	0.04%
2021/03/17	12	45.73	3	45.50	45.80	9	30,786	0.03%
2021/03/16	1	46.25	6	46.49	46.45	-5	30,652	-0.02%
2021/03/15	3	46.80	17	46.81	46.70	-14	30,476	-0.05%
2021/03/12	0	0.00	3	45.88	45.90	-3	29,745	-0.01%
2021/03/11	15	46.02	93	45.91	45.75	-78	29,369	-0.27%
2021/03/10	0	0.00	51	44.49	44.55	-51	27,637	-0.18%
2021/03/09	40.5	43.73	62.2	43.81	44.30	-21.7	27,111	-0.08%
2021/03/08	11	42.83	8	43.14	42.90	3	26,040	0.01%
2021/03/04	26	42.14	1	42.10	42.35	25	26,329	0.09%
2021/03/03	0	0.00	1	42.55	42.55	-1	26,140	0.00%
2021/03/02	9	42.53	23	42.31	41.90	-14	25,848	-0.05%
2021/02/26	48	42.49	1	42.40	41.95	47	25,574	0.18%
2021/02/25	0	0.00	35	43.40	43.60	-35	24,484	-0.14%
2021/02/24	0	0.00	16	42.88	42.65	-16	23,685	-0.07%
2021/02/23	15	42.70	28.3	42.54	42.70	-13.3	23,411	-0.06%
2021/02/22	10	41.90	3	41.85	42.05	7	23,044	0.03%
2021/02/19	0	0.00	10	41.85	41.85	-10	23,212	-0.04%
2021/02/18	4	42.33	1	42.20	42.20	3	23,510	0.01%
2021/02/17	5	41.45	0	0.00	41.95	5	23,256	0.02%
2021/02/04	0	0.00	5	40.50	40.70	-5	22,690	-0.02%
2021/02/03	0.2	40.30	0	0.00	40.30	0.2	23,248	0.00%
2021/01/29	10	39.97	1	39.95	39.90	9	23,454	0.04%
2021/01/28	6	40.18	0	0.00	40.10	6	23,051	0.03%
2021/01/26	6	40.92	0	0.00	40.50	6	22,636	0.03%
2021/01/25	1	41.00	0	0.00	41.00	1	22,281	0.00%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	6	40.75	23	40.90	40.65	-17	22,163	-0.08%
2021/01/20	13	40.93	3	40.93	40.65	10	22,023	0.05%
2021/01/19	0	0.00	6	41.45	41.35	-6	21,456	-0.03%
2021/01/18	27.9	41.26	0	0.00	41.20	27.9	21,418	0.13%
2021/01/15	0	0.00	6	42.08	41.80	-6	21,144	-0.03%
2021/01/14	1	42.30	0	0.00	42.50	1	20,941	0.00%
2021/01/12	21	42.24	0	0.00	42.30	21	20,539	0.10%
2021/01/11	4	42.70	3	43.08	42.60	1	20,111	0.00%
2021/01/08	2	42.60	11.7	42.56	42.85	-9.7	19,630	-0.05%
2021/01/07	1	41.65	1	41.90	41.90	0	19,033	0.00%
2021/01/06	1	41.70	0	0.00	41.55	1	18,772	0.01%
2021/01/05	3	42.02	1	42.15	42.10	2	18,538	0.01%
2021/01/04	0	0.00	21	42.00	42.05	-21	18,450	-0.11%
2020/12/31	8	42.34	112	42.55	42.25	-104	18,361	-0.57%	大賣/鉅額交易
2020/12/30	5	42.15	20	42.10	42.20	-15	18,042	-0.08%
2020/12/28	0	0.00	3	41.15	41.30	-3	17,426	-0.02%
2020/12/22	1	41.35	0	0.00	41.05	1	17,563	0.01%
2020/12/21	5	41.45	0	0.00	41.55	5	17,838	0.03%
2020/12/17	1	41.20	11	41.20	41.35	-10	17,886	-0.06%
2020/12/15	6	40.99	0	0.00	41.10	6	18,107	0.03%
2020/12/11	4	41.79	6	42.02	41.95	-2	17,874	-0.01%
2020/12/10	0	0.00	4.7	41.40	41.45	-4.7	17,252	-0.03%
2020/12/09	0	0.00	12	40.75	41.00	-12	16,918	-0.07%
2020/12/08	2	40.55	2	40.78	40.95	0	16,800	0.00%
2020/12/07	23	40.84	1	40.95	40.95	22	16,625	0.13%
2020/12/04	0	0.00	1	40.60	40.75	-1	16,401	-0.01%
2020/12/03	3	40.40	10	40.30	40.30	-7	16,082	-0.04%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	9	40.51	2	40.60	40.70	7	15,754	0.04%
2020/11/30	4	40.86	0	0.00	40.40	4	15,706	0.03%
2020/11/27	1	41.40	0	0.00	41.35	1	15,118	0.01%
2020/11/26	7	41.40	0	0.00	41.50	7	15,129	0.05%
2020/11/25	1	41.45	0	0.00	41.45	1	15,243	0.01%
2020/11/24	0.1	41.50	0	0.00	41.50	0.1	15,216	0.00%
2020/11/23	0	0.00	2	41.70	41.70	-2	15,219	-0.01%
2020/11/20	3	41.03	0	0.00	41.30	3	15,158	0.02%
2020/11/19	1	41.55	1	41.45	41.50	0	15,078	0.00%
2020/11/18	0	41.65	39	41.80	41.80	-39	14,889	-0.26%
2020/11/17	0	0.00	43	41.38	41.50	-43	14,523	-0.30%
2020/11/16	4	40.95	0.6	40.75	40.95	3.4	14,234	0.02%
2020/11/13	4	40.50	0	0.00	40.55	4	14,240	0.03%
2020/11/12	0	0.00	0.1	40.50	40.55	-0.1	14,160	0.00%
2020/11/11	0	0.00	27	40.87	41.25	-27	13,958	-0.19%
2020/11/10	0	0.00	46	40.23	40.40	-46	13,287	-0.35%
2020/11/09	0	0.00	17	39.61	39.60	-17	12,736	-0.13%
2020/11/06	0	0.00	12	39.10	39.30	-12	12,766	-0.09%
2020/11/05	12	39.15	0	0.00	39.20	12	12,944	0.09%
2020/11/03	0	0.00	1	38.90	38.90	-1	12,916	-0.01%
2020/11/02	10	38.45	5	38.45	38.65	5	12,939	0.04%
2020/10/30	2	38.25	0	0.00	38.40	2	12,953	0.02%
2020/10/29	0	0.00	3	38.20	38.15	-3	12,795	-0.02%
2020/10/27	0	0.00	0	38.75	38.60	0	13,093	0.00%
2020/10/22	0	0.00	3	38.55	38.50	-3	13,557	-0.02%
2020/10/21	5	38.34	0	0.00	38.40	5	13,560	0.04%
2020/10/19	2	38.30	6	38.40	38.40	-4	13,674	-0.03%
2020/10/16	21	38.19	7	38.30	38.15	14	13,761	0.10%
2020/10/15	16	38.28	0	0.00	38.20	16	13,918	0.11%
2020/10/14	5	38.45	1	38.70	38.60	4	13,826	0.03%
2020/10/12	1	38.40	1	38.65	38.60	0	13,841	0.00%
2020/10/08	14	38.43	2.7	38.60	38.45	11.3	13,875	0.08%
2020/10/07	3	38.68	0	0.00	38.60	3	13,829	0.02%
2020/10/06	0	0.00	2	38.78	38.65	-2	13,931	-0.01%
2020/10/05	15	38.55	0	0.00	38.45	15	14,007	0.11%
2020/09/30	10	38.70	0	0.00	38.60	10	14,128	0.07%
2020/09/25	11	38.05	0.4	38.30	38.10	10.6	14,579	0.07%
2020/09/24	30.8	38.20	6	38.04	38.00	24.8	14,574	0.17%
2020/09/23	14	38.75	0	0.00	39.00	14	14,327	0.10%
2020/09/22	15	38.88	22	38.95	39.00	-7	14,432	-0.05%
2020/09/21	17	39.22	11	39.20	39.10	6	14,877	0.04%
2020/09/18	6	39.60	0	0.00	39.50	6	14,881	0.04%
2020/09/17	8	39.78	0	0.00	39.65	8	14,810	0.05%
2020/09/16	21	40.00	22.4	40.19	40.20	-1.4	14,831	-0.01%
2020/09/14	5	39.82	11	40.05	40.10	-6	14,989	-0.04%
2020/09/11	7	39.69	5	39.96	39.90	2	15,115	0.01%
2020/09/10	0	0.00	3	39.67	39.75	-3	15,285	-0.02%
2020/09/09	13	39.17	0	0.00	39.45	13	15,487	0.08%
2020/09/08	15	39.40	0	0.00	39.55	15	15,642	0.10%
2020/09/07	21	39.40	0	0.00	39.35	21	15,853	0.13%
2020/09/04	8	39.46	15	39.42	39.45	-7	16,308	-0.04%
2020/09/03	1	39.60	2	39.95	39.85	-1	16,380	-0.01%
2020/09/02	27	39.60	0	0.00	39.55	27	16,465	0.16%
2020/09/01	17	39.70	0	0.00	39.85	17	16,564	0.10%
2020/08/31	5	39.88	0	0.00	39.85	5	16,599	0.03%
2020/08/27	17	40.34	0	0.00	40.00	17	17,168	0.10%
2020/08/26	25	40.25	0	0.00	40.55	25	17,279	0.14%
2020/08/25	3	39.85	4	40.30	40.50	-1	17,329	-0.01%
2020/08/24	1	39.95	0	0.00	39.90	1	17,594	0.01%
2020/08/21	4	39.85	1	39.90	39.85	3	17,819	0.02%
2020/08/20	10	40.05	3	40.23	39.80	7	17,855	0.04%
2020/08/17	0	0.00	2	40.65	40.70	-2	17,842	-0.01%
2020/08/14	5	40.25	0	0.00	40.30	5	17,866	0.03%
2020/08/13	2	40.45	10	40.50	40.70	-8	17,963	-0.04%
2020/08/12	2	40.40	0	0.00	40.45	2	17,944	0.01%
2020/08/11	0	0.00	7	40.00	39.95	-7	17,791	-0.04%
2020/08/10	2	40.10	12	40.40	40.45	-10	17,663	-0.06%
2020/08/06	0	0.00	1	40.05	40.20	-1	17,597	-0.01%
2020/08/04	0	0.00	1.1	39.66	39.80	-1.1	17,688	-0.01%
2020/08/03	1	39.20	0	0.00	39.25	1	17,735	0.01%
2020/07/31	5	39.66	0	0.00	39.60	5	17,563	0.03%
2020/07/30	5	39.80	0	0.00	40.10	5	17,425	0.03%
2020/07/28	1	39.80	0	0.00	39.65	1	17,566	0.01%
2020/07/27	1	39.90	0	0.00	39.75	1	17,939	0.01%
2020/07/24	10	40.15	10	40.20	40.10	0	18,009	0.00%
2020/07/23	16	40.37	0	0.00	40.35	16	17,974	0.09%
2020/07/22	10	40.55	0	0.00	40.65	10	18,028	0.06%
2020/07/21	1	40.55	0	0.00	40.40	1	17,927	0.01%
2020/07/20	17	40.44	0	0.00	40.40	17	17,759	0.10%
2020/07/17	16	40.59	0	0.00	40.50	16	17,823	0.09%
2020/07/16	2	40.60	0	0.00	40.55	2	17,975	0.01%
2020/07/15	5	40.70	4	40.75	40.65	1	17,924	0.01%
2020/07/13	0	0.00	5	40.73	40.95	-5	18,211	-0.03%
2020/07/10	14	40.36	3	40.50	40.25	11	18,277	0.06%
2020/07/09	3	40.77	0	0.00	40.60	3	18,417	0.02%
2020/07/07	10	40.90	0	0.00	40.95	10	18,681	0.05%
2020/07/06	2	40.93	15	41.01	41.25	-13	18,613	-0.07%
2020/07/02	0	0.00	8.1	40.40	40.30	-8.1	18,729	-0.04%
2020/07/01	1	40.40	3	40.27	40.35	-2	18,993	-0.01%
2020/06/30	0	0.00	3	41.93	41.85	-3	18,782	-0.02%
2020/06/24	0	0.00	55	42.26	42.20	-55	18,341	-0.30%
2020/06/22	4	42.03	0	0.00	42.10	4	18,405	0.02%
2020/06/18	0	0.00	2	41.80	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	27	42.19	42.20	-27	18,642	-0.14%
2020/06/16	0	0.00	20	41.73	41.90	-20	19,027	-0.11%
2020/06/15	1	41.40	14	41.38	40.90	-13	19,490	-0.07%
2020/06/12	23	40.38	13	40.68	40.70	10	19,726	0.05%
2020/06/11	13	41.29	10	42.50	41.00	3	20,145	0.01%
2020/06/10	1	41.95	6	42.25	42.35	-5	20,108	-0.02%
2020/06/09	0	0.00	23	41.98	42.00	-23	20,714	-0.11%
2020/06/08	1	41.90	23	41.94	41.90	-22	21,246	-0.10%
2020/06/05	0	0.00	2	41.70	41.60	-2	21,311	-0.01%
2020/06/04	0	0.00	12	41.51	41.55	-12	21,536	-0.06%
2020/06/03	12	40.70	40	41.13	41.40	-28	21,897	-0.13%
2020/06/02	0	0.00	10	40.45	40.35	-10	21,748	-0.05%
2020/06/01	2	40.20	12	40.31	40.25	-10	21,626	-0.05%
2020/05/29	2	39.50	20	39.90	40.05	-18	21,638	-0.08%
2020/05/28	29	39.89	2	39.80	39.50	27	21,492	0.13%
2020/05/27	0	0.00	3	40.13	40.15	-3	21,928	-0.01%
2020/05/26	0	0.00	9	39.94	39.90	-9	22,372	-0.04%
2020/05/25	1.5	39.00	0	0.00	39.15	1.5	22,190	0.01%
2020/05/22	22	39.28	0	0.00	39.25	22	22,264	0.10%
2020/05/21	0	0.00	1	39.85	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	10	39.65	39.65	-10	22,296	-0.04%
2020/05/19	2	39.50	1	39.55	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	39.40	0	0.00	39.05	2	22,160	0.01%
2020/05/14	6	39.20	6	39.35	39.15	0	22,118	0.00%
2020/05/13	1	39.40	1	39.50	39.55	0	22,045	0.00%
2020/05/12	1	39.40	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	12	39.78	39.60	-12	22,106	-0.05%
2020/05/06	1	38.65	0	0.00	38.80	1	22,195	0.00%
2020/05/05	8	39.06	0	0.00	38.90	8	22,223	0.04%
2020/05/04	8	38.76	5	38.81	38.80	3	22,279	0.01%
2020/04/30	5	39.70	21	39.70	39.90	-16	22,046	-0.07%
2020/04/29	2	38.30	112	38.66	38.45	-110	21,797	-0.50%	大賣/鉅額交易
2020/04/28	100	38.00	6	38.10	38.00	94	21,841	0.43%
2020/04/27	0	0.00	1	38.00	38.00	-1	22,663	0.00%
2020/04/24	1	37.05	1	37.25	37.05	0	22,655	0.00%
2020/04/22	1	36.65	0	0.00	37.20	1	22,804	0.00%
2020/04/21	15	37.16	0	0.00	37.00	15	22,784	0.07%
2020/04/20	0	0.00	2	38.10	38.00	-2	22,772	-0.01%
2020/04/17	0	0.00	6	38.30	38.20	-6	23,025	-0.03%
2020/04/16	9	37.72	0	0.00	37.80	9	22,915	0.04%
2020/04/15	10	38.15	8	38.17	38.30	2	22,791	0.01%
2020/04/14	6	37.87	2	38.00	38.00	4	22,766	0.02%
2020/04/13	3	37.50	0	0.00	37.40	3	22,579	0.01%
2020/04/10	14	36.94	150	37.86	37.80	-136	22,597	-0.60%	大賣/鉅額交易
2020/04/09	8	36.19	0	0.00	36.20	8	22,305	0.04%
2020/04/08	0	0.00	5	35.79	35.75	-5	22,189	-0.02%
2020/04/07	1	35.00	3	35.20	35.35	-2	21,984	-0.01%
2020/04/06	7	35.13	97	35.49	35.05	-90	21,787	-0.41%
2020/04/01	4	35.30	10	35.35	35.25	-6	21,471	-0.03%
2020/03/31	68	35.63	0	0.00	35.30	68	21,392	0.32%
2020/03/30	1	35.00	0	0.00	35.80	1	21,116	0.00%
2020/03/27	0	0.00	1	35.85	35.80	-1	20,967	0.00%
2020/03/26	12	35.29	25	35.19	35.25	-13	20,711	-0.06%
2020/03/25	8	35.48	5	35.54	35.30	3	20,728	0.01%
2020/03/24	2	35.00	7	35.21	34.65	-5	20,552	-0.02%
2020/03/23	0	0.00	1	34.15	34.15	-1	20,477	0.00%
2020/03/20	12	35.02	8	35.51	35.10	4	20,413	0.02%
2020/03/19	7	33.91	4	34.10	34.00	3	19,997	0.02%
2020/03/18	11	34.79	2	35.10	34.65	9	19,782	0.05%
2020/03/17	71	35.01	6	35.00	35.00	65	19,559	0.33%
2020/03/16	6	36.03	1	36.05	35.80	5	19,289	0.03%
2020/03/13	34	35.24	181	35.75	37.00	-147	18,926	-0.78%	大賣/鉅額交易
2020/03/12	26	37.89	7	38.00	37.50	19	18,171	0.10%
2020/03/11	11	38.97	0	0.00	38.60	11	17,595	0.06%
2020/03/10	0	0.00	7	38.94	39.00	-7	17,509	-0.04%
2020/03/09	26	38.64	0	0.00	38.55	26	17,666	0.15%
2020/03/06	17	39.56	0	0.00	39.50	17	16,962	0.10%
2020/03/05	1	40.15	1	40.10	40.15	0	16,604	0.00%
2020/03/04	1.6	39.75	0	0.00	39.75	1.6	16,734	0.01%
2020/03/03	16	39.96	0	0.00	39.80	16	16,625	0.10%
2020/03/02	31	39.32	3	39.65	39.50	28	16,401	0.17%
2020/02/27	36	40.13	10	40.20	40.05	26	16,358	0.16%
2020/02/26	1	40.35	3	40.55	40.65	-2	15,944	-0.01%
2020/02/25	1	40.75	0	0.00	40.70	1	15,823	0.01%
2020/02/24	11	40.90	0	0.00	40.85	11	15,822	0.07%
2020/02/19	50	41.73	0	0.00	41.75	50	15,831	0.32%
2020/02/17	1	41.30	0	0.00	41.40	1	15,918	0.01%
2020/02/14	1	41.50	0	0.00	41.65	1	15,980	0.01%
2020/02/13	2.5	41.62	1	41.65	41.60	1.5	16,248	0.01%
2020/02/12	0	0.00	2	41.95	41.80	-2	16,482	-0.01%
2020/02/11	4	41.56	1	41.70	41.65	3	16,604	0.02%
2020/02/06	1	41.20	22	41.36	41.50	-21	18,469	-0.11%
2020/02/05	3	40.90	10	40.95	40.95	-7	18,523	-0.04%
2020/02/04	10	40.20	0	0.00	40.70	10	18,629	0.05%
2020/02/03	17	40.08	62	40.00	40.20	-45	18,821	-0.24%
2020/01/31	12	40.82	0	0.00	40.65	12	18,706	0.06%
2020/01/30	51	41.05	5.1	41.94	40.60	45.9	18,516	0.25%
2020/01/20	8	43.07	0	0.00	43.10	8	17,715	0.05%
2020/01/17	0	0.00	5	43.00	43.10	-5	17,677	-0.03%
2020/01/16	1	42.80	15	42.85	42.95	-14	17,637	-0.08%
2020/01/14	0	0.00	3	43.00	42.85	-3	17,768	-0.02%
2020/01/13	10	42.50	8	42.72	42.85	2	17,602	0.01%
2020/01/10	4	42.03	0	0.00	42.05	4	17,528	0.02%
2020/01/09	11	41.95	0	0.00	42.00	11	17,525	0.06%
2020/01/08	57	41.99	3	41.85	41.80	54	17,684	0.31%
2020/01/07	0	0.00	6	42.20	42.20	-6	17,626	-0.03%
2020/01/06	23	42.33	0	0.00	42.25	23	17,702	0.13%
2020/01/03	0	0.00	2	42.75	42.80	-2	17,577	-0.01%
2019/12/31	1	42.55	1	42.60	42.55	0	17,551	0.00%
2019/12/30	0	0.00	2.6	42.66	42.70	-2.6	17,595	-0.01%
2019/12/26	0	0.00	5.5	42.56	42.65	-5.5	17,649	-0.03%
2019/12/25	62	42.65	0	0.00	42.60	62	17,752	0.35%
2019/12/24	0	0.00	4	42.68	42.65	-4	17,858	-0.02%
2019/12/23	0	0.00	3	42.70	42.80	-3	17,963	-0.02%
2019/12/20	0	0.00	15	42.65	42.80	-15	17,985	-0.08%
2019/12/19	10	42.80	10	42.95	42.70	0	17,911	0.00%
2019/12/17	10	42.80	0	0.00	42.95	10	17,822	0.06%
2019/12/16	2	42.80	11	42.82	42.90	-9	17,741	-0.05%
2019/12/13	18	42.84	112	42.86	42.90	-94	17,562	-0.54%	大賣/
2019/12/12	1	42.45	5	42.65	42.45	-4	17,156	-0.02%
2019/12/11	0	0.00	73	41.99	42.40	-73	16,948	-0.43%
2019/12/10	50	41.55	53	41.69	41.70	-3	16,686	-0.02%
2019/12/09	5	41.25	5.3	41.26	41.30	-0.3	16,725	0.00%
2019/12/06	21.5	41.36	0	0.00	41.25	21.5	16,803	0.13%
2019/12/05	4	41.60	8	41.58	41.50	-4	16,719	-0.02%
2019/12/04	30	41.27	8	41.26	41.30	22	16,638	0.13%
2019/12/03	0	0.00	5	41.80	41.75	-5	16,293	-0.03%
2019/12/02	20	41.63	0	0.00	41.65	20	16,325	0.12%
2019/11/29	21	41.85	0	0.00	41.70	21	16,305	0.13%
2019/11/26	59	42.40	0	0.00	42.00	59	16,257	0.36%
2019/11/25	6	42.50	0	0.00	42.50	6	15,681	0.04%
2019/11/22	0	0.00	6	42.13	42.40	-6	15,745	-0.04%
2019/11/20	1	42.35	0	0.00	42.30	1	15,725	0.01%
2019/11/18	5	42.70	0	0.00	42.75	5	15,622	0.03%
2019/11/15	0	0.00	1	42.60	42.55	-1	15,615	-0.01%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	8	43.10	1	42.75	42.80	7	16,422	0.04%
2019/11/11	17	42.42	5	42.46	42.25	12	16,218	0.07%
2019/11/08	0	0.00	5	42.60	42.70	-5	16,126	-0.03%
2019/11/07	11	43.20	24	43.50	42.90	-13	15,987	-0.08%
2019/11/06	3	42.60	71	42.24	43.00	-68	15,346	-0.44%
2019/11/05	0	0.00	12	41.35	41.45	-12	14,376	-0.08%
2019/11/04	0	0.00	13	40.82	40.95	-13	14,252	-0.09%
2019/11/01	19	40.24	0.1	40.40	40.10	18.9	14,271	0.13%
2019/10/31	11	40.54	1	40.75	40.30	10	14,303	0.07%
2019/10/30	22	40.90	0	0.00	40.85	22	14,093	0.16%
2019/10/29	2	41.08	2	41.10	41.15	0	14,014	0.00%
2019/10/28	5	41.10	0	0.00	41.00	5	13,915	0.04%
2019/10/25	0	0.00	2	41.05	41.00	-2	13,828	-0.01%
2019/10/23	3	41.05	0	0.00	40.95	3	13,685	0.02%
2019/10/22	0	0.00	6	41.49	41.50	-6	13,627	-0.04%
2019/10/18	2	41.05	0	0.00	41.30	2	13,581	0.01%
2019/10/17	4	41.05	0	0.00	41.30	4	13,439	0.03%
2019/10/16	15	40.68	0	0.00	41.10	15	13,435	0.11%
2019/10/14	1	40.75	0.1	40.65	40.65	0.9	13,459	0.01%
2019/10/09	6	40.50	0	0.00	40.55	6	13,440	0.04%
2019/10/08	6	40.42	0	0.00	40.50	6	13,540	0.04%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	2	40.33	1	40.55	40.60	1	13,625	0.01%
2019/10/03	11	40.37	1	40.35	40.30	10	13,615	0.07%
2019/09/27	0	0.00	1	41.10	40.90	-1	13,616	-0.01%
2019/09/24	0	0.00	1	41.30	41.60	-1	14,042	-0.01%
2019/09/23	2	41.25	0	0.00	41.15	2	14,358	0.01%
2019/09/19	0	0.00	10.1	41.83	41.85	-10.1	14,570	-0.07%
2019/09/18	0	0.00	6	41.74	41.75	-6	14,537	-0.04%
2019/09/17	0	0.00	5	41.60	41.65	-5	14,537	-0.03%
2019/09/12	0	0.00	7	41.55	41.50	-7	14,586	-0.05%
2019/09/11	0	0.00	14	41.33	41.40	-14	14,658	-0.10%
2019/09/10	12	41.41	9	41.39	41.40	3	14,594	0.02%
2019/09/06	0	0.00	28	40.65	40.80	-28	14,462	-0.19%
2019/09/05	0	0.00	8	40.20	40.50	-8	14,418	-0.06%
2019/09/03	0	0.00	6	40.05	39.80	-6	14,539	-0.04%
2019/09/02	1	40.05	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0	0.00	7	39.91	40.15	-7	14,765	-0.05%
2019/08/29	1	39.60	0	0.00	39.50	1	14,673	0.01%
2019/08/28	0	0.00	3	39.95	39.95	-3	14,763	-0.02%
2019/08/26	4	39.30	0	0.00	39.50	4	14,823	0.03%
2019/08/23	0	0.00	1	39.85	39.85	-1	14,870	-0.01%
2019/08/20	5	39.80	92	39.86	39.70	-87	16,260	-0.54%
2019/08/19	5	39.85	2	39.95	40.00	3	16,339	0.02%
2019/08/16	32	38.97	40.8	39.05	39.55	-8.8	16,312	-0.05%
2019/08/15	6	39.39	0	0.00	39.35	6	15,763	0.04%
2019/08/14	4	39.83	0	0.00	39.75	4	15,935	0.03%
2019/08/13	1	39.90	1	39.90	39.80	0	16,024	0.00%
2019/08/12	1	39.85	0	0.00	40.00	1	16,218	0.01%
2019/08/08	1	39.90	0	0.00	39.95	1	16,545	0.01%
2019/08/07	7	39.74	0	0.00	39.80	7	16,841	0.04%
2019/08/06	6	39.38	0	0.00	39.90	6	17,733	0.03%
2019/08/05	8	39.98	0	0.00	39.95	8	18,089	0.04%
2019/08/02	64	40.02	1	40.10	40.10	63	18,151	0.35%
2019/08/01	8	40.54	0	0.00	40.50	8	18,301	0.04%
2019/07/31	17	40.92	0	0.00	40.80	17	18,319	0.09%
2019/07/30	3	41.18	0	0.00	41.10	3	18,294	0.02%
2019/07/29	7	41.11	0	0.00	41.20	7	18,573	0.04%
2019/07/26	5	41.10	0	0.00	41.15	5	18,848	0.03%
2019/07/25	3	41.25	1	41.25	41.20	2	19,265	0.01%
2019/07/24	11	41.25	0	0.00	41.15	11	19,348	0.06%
2019/07/23	5	41.25	0	0.00	41.20	5	19,390	0.03%
2019/07/19	5	41.20	0	0.00	41.05	5	19,374	0.03%
2019/07/18	13	41.20	1	41.10	41.10	12	19,312	0.06%
2019/07/17	27	41.36	0	0.00	41.30	27	19,217	0.14%
2019/07/16	13	41.54	2	41.50	41.55	11	18,975	0.06%
2019/07/15	2	41.55	1	41.80	41.65	1	18,852	0.01%
2019/07/12	39	41.67	1	41.65	41.60	38	18,882	0.20%
2019/07/11	16	41.95	0	0.00	41.95	16	18,952	0.08%
2019/07/10	6	41.99	1	42.20	42.20	5	19,114	0.03%
2019/07/09	9	41.94	1	42.00	41.85	8	19,150	0.04%
2019/07/08	41	42.17	0	0.00	41.95	41	19,251	0.21%
2019/07/05	30	42.45	0	0.00	42.35	30	19,420	0.15%
2019/07/04	10	42.35	0	0.00	42.50	10	19,631	0.05%
2019/07/02	2	42.65	0	0.00	42.65	2	20,241	0.01%
2019/07/01	0	0.00	9	42.49	42.70	-9	20,202	-0.04%
2019/06/28	0	0.00	21	43.27	43.00	-21	19,887	-0.11%
2019/06/27	0	0.00	3	43.20	43.20	-3	19,625	-0.02%
2019/06/26	10	42.75	0	0.00	42.75	10	19,534	0.05%
2019/06/25	2	42.55	1	42.60	42.60	1	19,924	0.01%
2019/06/24	5	42.20	0	0.00	42.55	5	20,254	0.02%
2019/06/20	3	42.47	0	0.00	42.55	3	20,422	0.01%
2019/06/19	1	42.30	7	42.51	42.55	-6	20,644	-0.03%
2019/06/18	0	0.00	51	41.92	42.20	-51	20,557	-0.25%
2019/06/17	0	0.00	3	41.78	41.65	-3	20,707	-0.01%
2019/06/14	9	41.50	0	0.00	41.30	9	21,035	0.04%
2019/06/13	10	41.40	27	41.75	41.65	-17	21,109	-0.08%
2019/06/12	2	42.05	0	0.00	41.90	2	21,261	0.01%
2019/06/11	5	41.69	42	41.76	42.10	-37	21,226	-0.17%
2019/06/10	1	41.35	0	0.00	41.35	1	20,962	0.00%
2019/06/06	11	40.81	7	40.85	40.75	4	20,938	0.02%
2019/06/05	0	0.00	1	41.10	41.10	-1	20,946	0.00%
2019/06/04	0	0.00	26	41.44	41.45	-26	20,924	-0.12%
2019/05/31	4	40.78	0	0.00	40.80	4	20,935	0.02%
2019/05/30	11	40.44	1	40.60	40.50	10	20,823	0.05%
2019/05/29	3	40.35	7	40.30	40.30	-4	21,156	-0.02%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/24	10	40.76	0	0.00	40.60	10	20,117	0.05%
2019/05/22	10	41.10	11	41.05	41.15	-1	20,047	0.00%
2019/05/21	1	41.30	14	41.34	41.50	-13	20,045	-0.06%
2019/05/20	2	40.20	3	40.30	40.20	-1	19,732	-0.01%
2019/05/17	3	40.02	0	0.00	40.00	3	19,779	0.02%
2019/05/16	66	40.43	16	40.28	40.00	50	19,523	0.26%
2019/05/15	6	41.14	6	40.99	40.95	0	19,277	0.00%
2019/05/14	36	40.29	17	40.50	40.45	19	19,168	0.10%
2019/05/13	34	42.43	63	42.01	41.95	-29	18,279	-0.16%
2019/05/10	79	43.57	0	0.00	43.20	79	17,969	0.44%
2019/05/09	45	43.63	0	0.00	43.50	45	18,064	0.25%
2019/05/08	6	44.09	0	0.00	44.05	6	17,820	0.03%
2019/05/07	64	44.45	123.5	44.50	44.35	-59.5	17,976	-0.33%	大賣/
2019/05/06	43	44.41	3	44.53	44.50	40	18,096	0.22%
2019/05/03	1	45.40	2	45.48	45.45	-1	17,979	-0.01%
2019/05/02	1	45.60	64	45.16	45.65	-63	17,838	-0.35%
2019/04/30	0	0.00	10	44.55	44.70	-10	17,602	-0.06%
2019/04/26	0	0.00	3	44.42	44.50	-3	17,852	-0.02%
2019/04/25	8	44.55	0	0.00	44.35	8	18,088	0.04%
2019/04/23	20	44.33	0	0.00	44.35	20	18,909	0.11%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/18	1	44.00	0	0.00	44.20	1	19,368	0.01%
2019/04/16	14	44.06	1	44.10	44.10	13	19,348	0.07%
2019/04/15	4	44.16	2	44.25	44.15	2	19,302	0.01%
2019/04/12	8	44.18	2	44.20	44.10	6	19,307	0.03%
2019/04/11	3	44.32	1	44.60	44.15	2	19,349	0.01%
2019/04/10	1	44.30	1	44.35	44.20	0	19,157	0.00%
2019/04/09	64	44.30	1	44.45	44.30	63	18,921	0.33%
2019/04/08	26	44.39	0	0.00	44.30	26	18,599	0.14%
2019/04/01	2	44.65	0	0.00	44.50	2	18,047	0.01%
2019/03/29	2	44.28	10	44.45	44.95	-8	17,832	-0.04%
2019/03/28	17	44.08	44	44.05	44.00	-27	17,709	-0.15%
2019/03/27	43	44.59	3	44.62	44.50	40	17,366	0.23%
2019/03/26	24	45.26	0	0.00	45.25	24	17,108	0.14%
2019/03/25	32	45.39	0	0.00	45.40	32	17,067	0.19%
2019/03/22	33	46.27	1	46.10	46.20	32	16,893	0.19%
2019/03/20	3	46.90	4	46.90	46.95	-1	16,780	-0.01%
2019/03/19	0	0.00	15	46.50	46.65	-15	16,896	-0.09%
2019/03/18	2	45.70	5	45.75	45.80	-3	16,574	-0.02%
2019/03/15	0	0.00	1	45.45	45.45	-1	16,518	-0.01%
2019/03/14	1	45.20	0	0.00	45.10	1	16,273	0.01%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.45	0	0.00	44.45	1	16,503	0.01%
2019/03/07	2	44.68	0	0.00	44.65	2	16,730	0.01%
2019/03/04	7	44.34	5	44.85	44.90	2	17,057	0.01%
2019/02/27	10	45.30	3	45.25	45.30	7	16,897	0.04%
2019/02/25	2	45.48	0	0.00	45.55	2	16,530	0.01%
2019/02/22	0	0.00	6	45.26	45.40	-6	16,537	-0.04%
2019/02/21	12	45.18	0	0.00	45.40	12	16,449	0.07%
2019/02/20	3	45.07	23	45.06	45.15	-20	16,347	-0.12%
2019/02/19	9	44.60	0	0.00	44.60	9	16,200	0.06%
2019/02/18	1	44.40	0	0.00	44.40	1	16,200	0.01%
2019/02/15	1	44.55	0	0.00	44.20	1	15,981	0.01%
2019/02/14	1	44.50	4.1	44.58	44.55	-3.1	15,903	-0.02%
2019/02/12	1	43.90	61	44.15	43.90	-60	15,578	-0.39%
2019/02/11	5	43.65	1	43.65	43.55	4	15,524	0.03%
2019/01/30	63	43.65	0	0.00	43.60	63	15,374	0.41%
2019/01/29	0	0.00	1	43.85	43.90	-1	15,060	-0.01%
2019/01/28	8	43.51	11	43.44	43.80	-3	14,887	-0.02%
2019/01/25	10	43.60	0	0.00	43.50	10	14,644	0.07%
2019/01/24	10	43.62	0	0.00	43.55	10	14,477	0.07%
2019/01/22	6	44.07	61	44.10	44.20	-55	14,399	-0.38%
2019/01/21	16	43.90	5	43.80	43.80	11	14,376	0.08%
2019/01/18	3	43.48	1	43.70	43.50	2	14,615	0.01%
2019/01/17	7	43.83	1	43.90	43.80	6	14,497	0.04%
2019/01/16	69	43.43	1	43.60	43.60	68	14,322	0.47%
2019/01/15	33	44.15	60	43.90	43.75	-27	14,030	-0.19%
2019/01/14	32	44.73	0	0.00	44.40	32	13,493	0.24%
2019/01/10	60	45.85	0	0.00	45.85	60	13,374	0.45%
2019/01/09	0	0.00	1	45.60	45.95	-1	13,385	-0.01%
2019/01/07	1	45.25	1	45.50	45.20	0	13,425	0.00%
2019/01/04	5	44.71	5	44.60	44.55	0	13,467	0.00%
2019/01/03	9	45.21	0	0.00	45.15	9	13,852	0.06%
2019/01/02	1	46.25	0	0.00	45.90	1	13,837	0.01%
2018/12/27	0	0.00	1	46.60	46.70	-1	14,054	-0.01%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	7	46.00	0	0.00	46.00	7	14,341	0.05%
2018/12/24	5	46.42	1	46.50	46.50	4	14,365	0.03%
2018/12/21	2	46.90	1	46.90	46.95	1	14,474	0.01%
2018/12/20	0	0.00	1	47.60	47.00	-1	14,426	-0.01%
2018/12/19	2	46.93	1	47.10	47.25	1	14,318	0.01%
2018/12/18	101	47.30	0	0.00	47.20	101	14,270	0.71%	大買/鉅額交易
2018/12/14	12	47.60	0	0.00	47.55	12	14,530	0.08%
2018/12/13	0	0.00	2	47.80	48.25	-2	14,376	-0.01%
2018/12/12	8	47.28	1	47.60	47.50	7	14,310	0.05%
2018/12/11	5	47.51	0	0.00	47.60	5	13,953	0.04%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.05	0	0.00	48.15	1	13,964	0.01%
2018/12/06	7	48.01	13	48.11	48.25	-6	14,017	-0.04%
2018/12/05	1	48.45	51	48.35	48.40	-50	14,099	-0.35%
2018/12/04	2	48.10	2	48.95	48.95	0	14,067	0.00%
2018/12/03	100	49.20	1	49.15	49.10	99	13,952	0.71%
2018/11/30	1	48.60	0	0.00	48.55	1	13,946	0.01%
2018/11/29	1	48.60	1	49.10	48.55	0	13,686	0.00%
2018/11/28	24	48.78	0	0.00	48.80	24	13,485	0.18%
2018/11/27	2	49.15	0	0.00	49.05	2	13,178	0.02%
2018/11/26	7	50.11	1	49.55	49.55	6	13,145	0.05%
2018/11/21	0	0.00	3	50.10	50.20	-3	12,886	-0.02%
2018/11/16	10	50.50	0	0.00	50.70	10	12,855	0.08%
2018/11/13	0	0.00	4	50.30	50.20	-4	13,066	-0.03%
2018/11/12	0	0.00	0.4	50.70	50.80	-0.4	13,061	0.00%
2018/11/08	1	51.00	0	0.00	50.90	1	13,006	0.01%
2018/11/07	0	0.00	1	49.70	50.10	-1	12,859	-0.01%
2018/11/02	0	0.00	11	48.90	49.50	-11	12,818	-0.09%
2018/11/01	3	48.48	1	48.80	48.75	2	12,752	0.02%
2018/10/31	12	48.62	1	49.00	49.00	11	12,645	0.09%
2018/10/30	0	0.00	1	48.25	48.35	-1	12,477	-0.01%
2018/10/29	1	47.10	1	47.50	47.50	0	12,456	0.00%
2018/10/26	11	47.74	1	47.50	47.40	10	12,309	0.08%
2018/10/25	5	48.65	0	0.00	48.70	5	11,924	0.04%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/22	0	0.00	2	50.20	50.30	-2	11,644	-0.02%
2018/10/19	0	0.00	2	50.00	50.30	-2	11,770	-0.02%
2018/10/18	2	49.90	3	50.00	50.00	-1	11,657	-0.01%
2018/10/17	10	50.21	0	0.00	50.00	10	11,627	0.09%
2018/10/16	1	49.90	1	50.20	50.40	0	11,549	0.00%
2018/10/15	6	49.88	9	50.20	50.00	-3	11,464	-0.03%
2018/10/12	13	49.79	4	50.19	50.60	9	11,252	0.08%
2018/10/11	10	50.52	0	0.00	50.10	10	11,086	0.09%
2018/10/09	1	52.60	3	52.63	52.40	-2	10,544	-0.02%
2018/10/05	1	51.30	64	51.20	51.20	-63	10,408	-0.61%
2018/10/04	12	51.81	0	0.00	51.70	12	10,304	0.12%
2018/10/03	3	52.20	1	52.20	52.20	2	10,291	0.02%
2018/10/01	64	52.90	1	53.00	52.90	63	10,328	0.61%
2018/09/28	7	52.81	2	53.00	52.50	5	10,506	0.05%
2018/09/26	1	52.50	0	0.00	53.00	1	10,649	0.01%
2018/09/21	5	53.00	6	52.82	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	6	52.02	52.20	-6	10,889	-0.06%
2018/09/14	0.7	51.20	1	51.10	51.20	-0.3	11,480	0.00%
2018/09/13	4	50.78	0	0.00	50.50	4	11,666	0.03%
2018/09/12	0	0.00	1	50.50	50.50	-1	11,881	-0.01%
2018/09/11	3	50.50	0	0.00	50.50	3	12,101	0.02%
2018/09/03	5	52.20	0	0.00	52.00	5	13,115	0.04%
2018/08/31	5	52.00	0	0.00	52.60	5	13,234	0.04%
2018/08/30	3	52.20	0	0.00	52.20	3	13,321	0.02%
2018/08/29	1	52.40	2	52.40	52.60	-1	13,436	-0.01%
2018/08/24	0	0.00	69	52.61	52.80	-69	13,597	-0.51%
2018/08/23	0	0.00	1	52.10	52.50	-1	13,990	-0.01%
2018/08/22	61	51.60	0	0.00	52.10	61	14,303	0.43%
2018/08/21	1	51.50	2	51.85	51.90	-1	14,272	-0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/17	1	51.70	1	51.90	51.80	0	14,160	0.00%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	0	0.00	9	52.00	51.90	-9	14,205	-0.06%
2018/08/14	2	52.00	1	52.30	52.20	1	14,272	0.01%
2018/08/10	1	52.70	2	53.10	53.00	-1	14,353	-0.01%
2018/08/06	0	0.00	2	52.80	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	16	52.64	52.80	-16	15,364	-0.10%
2018/08/02	0	0.00	1	52.20	52.00	-1	15,476	-0.01%
2018/08/01	1	52.30	5	52.70	52.50	-4	15,569	-0.03%
2018/07/30	5	52.20	0	0.00	52.20	5	15,752	0.03%
2018/07/27	0	0.00	1	52.30	52.40	-1	15,788	-0.01%
2018/07/26	11	51.99	0	0.00	52.10	11	15,861	0.07%
2018/07/24	1.1	51.91	0	0.00	52.10	1.1	15,828	0.01%
2018/07/19	1	52.20	1	52.50	52.40	0	16,458	0.00%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	5	51.90	52.00	-5	16,561	-0.03%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	2	51.75	52.10	-2	16,800	-0.01%
2018/07/11	4	51.00	0	0.00	51.20	4	16,811	0.02%
2018/07/10	1	51.40	0	0.00	51.80	1	16,672	0.01%
2018/07/09	5	51.40	0	0.00	51.70	5	16,654	0.03%
2018/07/06	20	50.97	0	0.00	51.00	20	16,592	0.12%
2018/07/05	25	51.48	0	0.00	51.40	25	16,507	0.15%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/07/03	3	52.37	6	52.10	52.10	-3	16,535	-0.02%
2018/06/26	3	53.40	14	53.29	53.00	-11	15,760	-0.07%
2018/06/22	0	0.00	1.3	55.90	56.00	-1.3	15,240	-0.01%
2018/06/21	15	55.97	11	56.01	55.90	4	15,020	0.03%
2018/06/20	0	0.00	1	55.50	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	1	55.30	55.00	-1	14,863	-0.01%
2018/06/15	1	54.40	0	0.00	55.30	1	14,466	0.01%
2018/06/14	0	0.00	1	55.50	54.50	-1	14,169	-0.01%
2018/06/11	0	0.00	3	55.10	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	5	55.10	55.00	-5	13,857	-0.04%
2018/06/07	0	0.00	5	55.10	55.00	-5	13,947	-0.04%
2018/06/06	0	0.00	10	54.60	54.90	-10	14,092	-0.07%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	1	54.00	54.00	-1	14,053	-0.01%
2018/06/01	3	53.20	0	0.00	53.50	3	14,024	0.02%
2018/05/31	5	53.60	5	53.80	53.60	0	13,998	0.00%
2018/05/30	8	52.90	0	0.00	52.90	8	13,666	0.06%
2018/05/28	1	53.90	12	54.10	54.10	-11	13,620	-0.08%
2018/05/25	20	54.00	0	0.00	53.90	20	13,719	0.15%
2018/05/23	6	54.20	0	0.00	54.00	6	13,761	0.04%
2018/05/18	1	54.50	5	54.50	54.40	-4	14,155	-0.03%
2018/05/17	0	0.00	7.5	55.11	54.90	-7.5	14,267	-0.05%
2018/05/16	0	0.00	10	54.60	54.90	-10	14,261	-0.07%
2018/05/15	0	0.00	6	54.57	54.00	-6	14,402	-0.04%
2018/05/14	12	54.80	42	54.90	55.00	-30	14,737	-0.20%
2018/05/11	0	0.00	6	54.28	54.60	-6	14,736	-0.04%
2018/05/10	29	53.30	0	53.30	53.30	29	14,429	0.20%
2018/05/08	1	53.20	29.3	53.40	53.50	-28.3	14,373	-0.20%
2018/05/07	0	0.00	29	53.20	53.00	-29	14,283	-0.20%
2018/05/03	0	0.00	1	52.90	52.90	-1	14,504	-0.01%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/26	1	52.00	1	52.60	52.80	0	14,749	0.00%
2018/04/25	60	52.09	0	0.00	52.20	60	14,567	0.41%
2018/04/23	3	52.50	0	0.00	52.50	3	14,523	0.02%
2018/04/20	0.7	52.50	0	0.00	52.50	0.7	14,625	0.00%
2018/04/19	5	52.60	5	52.80	52.90	0	14,867	0.00%
2018/04/17	5	51.70	0	0.00	51.60	5	14,773	0.03%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/10	2	53.60	1	53.10	53.00	1	15,594	0.01%
2018/03/31	0	0.00	3.5	52.23	52.50	-3.5	15,982	-0.02%
2018/03/30	1	52.30	0	0.00	51.90	1	16,053	0.01%
2018/03/29	5	52.00	0	0.00	51.80	5	16,036	0.03%
2018/03/22	5	53.30	0	0.00	53.40	5	16,228	0.03%
2018/03/19	3	53.60	0	0.00	53.60	3	16,471	0.02%
2018/03/16	5	53.30	0	0.00	53.40	5	16,593	0.03%
2018/03/12	0	0.00	6.3	54.46	54.50	-6.3	16,673	-0.04%
2018/03/09	12	52.24	0	0.00	52.00	12	16,714	0.07%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	53.00	0	0.00	52.60	1	19,210	0.01%
2018/03/02	2	53.35	0	0.00	53.30	2	19,274	0.01%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/23	0	0.00	1	54.70	54.70	-1	19,762	-0.01%
2018/02/22	5	54.30	1	54.10	54.20	4	20,668	0.02%
2018/02/21	0	0.00	2	54.00	54.00	-2	21,958	-0.01%
2018/02/12	1	53.50	0	0.00	53.00	1	22,058	0.00%
2018/02/09	1	52.50	0	0.00	52.80	1	21,999	0.00%
2018/02/08	0	0.00	3	53.33	53.30	-3	21,798	-0.01%
2018/02/07	0	0.00	5	52.80	52.70	-5	21,929	-0.02%
2018/02/06	8	51.51	9	51.46	50.80	-1	21,788	0.00%
2018/02/05	5	54.10	0	0.00	54.10	5	21,376	0.02%
2018/02/02	0	0.00	3.6	54.75	54.70	-3.6	21,222	-0.02%
2018/01/29	1	54.70	0	0.00	55.20	1	21,006	0.00%
2018/01/26	5	54.60	0	0.00	54.70	5	20,866	0.02%
2018/01/24	1	55.10	0	0.00	55.70	1	20,570	0.00%
2018/01/23	5	55.70	5	55.90	56.00	0	20,526	0.00%
2018/01/22	0	0.00	8	55.60	55.60	-8	20,628	-0.04%
2018/01/18	0	0.00	2.4	56.17	55.90	-2.4	20,836	-0.01%
2018/01/16	0	0.00	1	56.80	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	1	56.30	56.50	-1	20,518	0.00%
2018/01/11	0	0.00	0.4	55.10	55.40	-0.4	20,202	0.00%
2018/01/10	1	55.70	3.7	56.33	55.60	-2.7	20,285	-0.01%
2018/01/05	0	0.00	6	55.70	55.70	-6	19,793	-0.03%
2018/01/04	5	55.30	0	0.00	55.40	5	19,585	0.03%
2018/01/03	0	0.00	10	55.10	55.20	-10	19,635	-0.05%
2018/01/02	5	54.20	0	0.00	54.20	5	19,235	0.03%