國泰金 (2882)-永豐金-鳳山券商分點個股進出

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－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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	0.2	49.95	1	50.50	50.20	-0.8	23,755	0.00%
2024/05/02	0	0.00	25.1	50.40	50.30	-25.1	23,703	-0.11%
2024/04/30	0.3	50.39	1	50.80	50.50	-0.7	23,517	0.00%
2024/04/29	12	50.72	32.7	50.29	50.80	-20.7	23,098	-0.09%
2024/04/26	0.6	48.81	2	49.05	48.90	-1.4	22,340	-0.01%
2024/04/25	3.2	48.45	3	48.60	48.55	0.2	22,428	0.00%
2024/04/24	0	0.00	11.2	49.25	49.25	-11.2	22,385	-0.05%
2024/04/23	1	48.90	6.2	48.86	48.75	-5.2	22,603	-0.02%
2024/04/22	0.1	48.40	4	48.25	48.40	-3.9	22,828	-0.02%
2024/04/19	7.2	47.47	26	47.47	47.45	-18.8	22,753	-0.08%
2024/04/18	2.4	48.23	4	48.44	48.45	-1.6	22,431	-0.01%
2024/04/17	0.4	47.84	6	47.95	47.90	-5.6	22,340	-0.02%
2024/04/16	4	47.95	14	47.75	47.85	-10	22,176	-0.05%
2024/04/15	3	48.78	20.3	48.88	48.95	-17.2	21,808	-0.08%
2024/04/12	18.4	49.11	0.1	49.30	49.05	18.3	21,657	0.08%
2024/04/11	9	49.79	23.1	49.72	49.70	-14.1	21,353	-0.07%
2024/04/10	4.1	48.86	0	0.00	48.75	4.1	20,845	0.02%
2024/04/09	0	0.00	7.9	49.30	49.45	-7.9	20,642	-0.04%
2024/04/08	0	48.25	4	47.93	48.35	-4	20,144	-0.02%
2024/04/03	2.3	48.19	5	48.28	48.05	-2.7	20,142	-0.01%
2024/04/02	16.2	48.80	1	48.95	48.95	15.2	20,059	0.08%
2024/04/01	1	48.95	4.1	49.05	48.95	-3.1	20,092	-0.02%
2024/03/29	2	48.64	5.1	48.51	48.65	-3	19,929	-0.02%
2024/03/28	0.3	48.09	4.1	48.11	48.25	-3.7	19,806	-0.02%
2024/03/27	0	48.25	1	48.20	48.20	-1	19,792	0.00%
2024/03/26	4.9	48.21	1	48.25	48.35	3.9	19,800	0.02%
2024/03/25	0.5	48.13	6	47.80	48.10	-5.5	19,822	-0.03%
2024/03/22	0.2	48.40	7	48.87	48.55	-6.7	19,755	-0.03%
2024/03/21	1.2	48.36	21.1	48.48	48.55	-19.9	19,329	-0.10%
2024/03/20	7.4	47.56	6	47.85	47.50	1.4	19,083	0.01%
2024/03/19	3.2	47.61	3.6	47.52	47.75	-0.3	19,384	0.00%
2024/03/18	8.3	47.51	2.1	47.58	47.55	6.2	19,301	0.03%
2024/03/15	8.9	47.58	7	48.00	47.65	1.9	19,158	0.01%
2024/03/14	23	48.23	63.6	48.19	48.30	-40.6	18,269	-0.22%
2024/03/13	8	46.73	15.6	46.74	46.80	-7.6	17,370	-0.04%
2024/03/12	1.1	46.15	56	46.29	46.50	-54.9	17,141	-0.32%
2024/03/11	0.5	46.30	109.6	46.20	46.05	-109.1	16,726	-0.65%	大賣/鉅額交易
2024/03/08	67	45.12	45.4	45.18	45.30	21.6	16,215	0.13%
2024/03/07	14.1	44.74	2.2	44.85	44.85	11.9	15,741	0.08%
2024/03/06	11	44.65	6	44.70	44.55	5	15,652	0.03%
2024/03/05	0	0.00	5.6	44.76	44.65	-5.6	15,917	-0.04%
2024/03/04	7	44.71	19	44.74	44.65	-12	15,905	-0.08%
2024/03/01	1	44.65	2	44.70	44.65	-1	15,930	-0.01%
2024/02/29	1	44.70	32.2	44.62	45.05	-31.2	15,994	-0.20%
2024/02/27	6.5	44.31	1	44.50	44.30	5.5	15,657	0.04%
2024/02/26	1	44.48	4	44.35	44.30	-3	15,576	-0.02%
2024/02/23	9.1	44.72	2	44.80	44.45	7.1	15,466	0.05%
2024/02/22	11	44.84	2	44.85	44.90	9	15,679	0.06%
2024/02/21	5	44.77	2	44.85	44.75	3	15,691	0.02%
2024/02/20	2	45.00	7	44.96	45.10	-5	15,713	-0.03%
2024/02/19	16	44.94	0.1	44.90	45.00	15.9	15,792	0.10%
2024/02/16	0	0.00	25.3	44.51	44.55	-25.3	15,816	-0.16%
2024/02/15	9.2	44.04	7.1	44.03	44.05	2.1	15,933	0.01%
2024/02/05	21.4	43.81	0	0.00	43.90	21.4	15,847	0.13%
2024/02/02	11.6	44.16	1	44.10	44.10	10.6	15,646	0.07%
2024/02/01	1	44.35	2	44.35	44.45	-1	15,568	-0.01%
2024/01/31	5.1	43.85	5	43.95	44.15	0.1	15,471	0.00%
2024/01/30	18	44.04	0.3	44.00	43.90	17.8	15,388	0.12%
2024/01/29	0	0.00	10	44.36	44.40	-10	15,324	-0.07%
2024/01/26	3	44.53	4	44.41	44.50	-1	15,340	-0.01%
2024/01/25	9	44.23	11.1	44.25	44.35	-2.1	15,366	-0.01%
2024/01/24	9.2	44.13	1	44.15	44.20	8.2	15,325	0.05%
2024/01/23	13.2	43.95	4	43.95	44.20	9.2	15,272	0.06%
2024/01/22	12	43.90	9	43.92	43.85	3	15,315	0.02%
2024/01/19	6.3	43.46	12.1	43.60	43.80	-5.8	15,261	-0.04%
2024/01/18	13.4	43.27	1	43.30	43.30	12.4	15,132	0.08%
2024/01/17	29.7	43.55	8	43.46	43.30	21.7	14,958	0.15%
2024/01/16	35.5	43.92	0	0.00	44.00	35.5	14,499	0.24%
2024/01/15	25.1	44.66	0	0.00	44.45	25.1	14,262	0.18%
2024/01/12	13.5	44.57	0.1	44.65	44.50	13.4	14,417	0.09%
2024/01/11	1	44.50	30	44.55	44.60	-29	14,442	-0.20%
2024/01/10	3.1	44.77	1	44.75	44.70	2.1	14,537	0.01%
2024/01/09	1.1	44.78	8	44.80	44.75	-6.9	14,551	-0.05%
2024/01/08	0	0.00	0.2	45.08	45.10	-0.2	14,471	0.00%
2024/01/05	0	0.00	0.1	44.95	44.85	-0.1	14,492	0.00%
2024/01/04	4.3	44.79	0	0.00	44.70	4.3	14,633	0.03%
2024/01/03	0.7	44.95	0	0.00	44.95	0.7	14,958	0.00%
2024/01/02	0.1	45.45	0	0.00	45.50	0.1	14,818	0.00%
2023/12/29	8	45.65	8.3	45.66	45.75	-0.3	14,897	0.00%
2023/12/28	3	45.60	3	45.45	45.80	0	15,058	0.00%
2023/12/27	5.1	45.40	0	0.00	45.45	5.1	15,076	0.03%
2023/12/26	9.1	45.12	1	45.30	45.20	8.1	15,031	0.05%
2023/12/25	1.3	44.83	0.1	44.95	44.85	1.3	15,071	0.01%
2023/12/22	0.3	44.80	0	0.00	44.65	0.3	15,129	0.00%
2023/12/21	8	44.74	0	0.00	44.70	8	15,143	0.05%
2023/12/20	12	44.89	0	0.00	44.85	12	15,167	0.08%
2023/12/19	17	44.91	0	0.00	44.90	17	15,132	0.11%
2023/12/18	0	0.00	1	45.50	45.50	-1	15,242	-0.01%
2023/12/15	2	45.80	1	46.05	45.85	1	15,385	0.01%
2023/12/14	0	0.00	2.6	45.72	45.90	-2.6	15,090	-0.02%
2023/12/13	3.7	44.71	1	44.70	44.70	2.7	14,626	0.02%
2023/12/12	1.3	44.75	0	0.00	44.75	1.3	14,668	0.01%
2023/12/11	14.3	44.85	0	0.00	44.85	14.3	14,610	0.10%
2023/12/08	5.1	44.86	0	0.00	44.85	5.1	14,513	0.04%
2023/12/07	9.8	45.12	8	44.90	45.00	1.8	14,380	0.01%
2023/12/06	2	45.55	2	45.45	45.45	0	14,160	0.00%
2023/12/05	4.1	45.56	0	0.00	45.55	4.1	14,051	0.03%
2023/12/04	1	46.15	0	0.00	46.25	1	13,799	0.01%
2023/12/01	0.1	46.10	0	0.00	46.05	0.1	13,838	0.00%
2023/11/28	3.1	45.75	0	0.00	46.00	3.1	13,420	0.02%
2023/11/27	2	45.95	3	46.20	45.75	-1	13,497	-0.01%
2023/11/24	0	0.00	0.7	46.20	46.30	-0.7	13,412	-0.01%
2023/11/22	2	46.05	0	0.00	46.30	2	13,527	0.01%
2023/11/21	4	45.94	21.3	46.21	46.15	-17.3	13,506	-0.13%
2023/11/20	1	45.70	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0	0.00	3	45.85	45.80	-3	13,436	-0.02%
2023/11/16	2	45.78	1.1	45.60	45.65	0.9	13,339	0.01%
2023/11/15	6	45.60	4.2	45.80	45.75	1.8	13,178	0.01%
2023/11/14	0.1	45.45	2	45.35	45.45	-2	12,979	-0.02%
2023/11/13	0	0.00	22	45.31	45.25	-22	12,936	-0.17%
2023/11/10	0	0.00	9	44.98	44.95	-9	12,999	-0.07%
2023/11/09	9.2	45.12	2	45.15	45.15	7.2	13,107	0.05%
2023/11/08	0	0.00	4	45.18	45.05	-4	13,393	-0.03%
2023/11/06	0	0.00	5	45.41	45.35	-5	13,650	-0.04%
2023/11/03	0	0.00	3	45.00	45.35	-3	13,730	-0.02%
2023/11/02	0	0.00	1	44.90	44.85	-1	13,962	-0.01%
2023/11/01	1	44.10	0	0.00	44.30	1	13,947	0.01%
2023/10/31	1	43.90	0	0.00	43.90	1	14,171	0.01%
2023/10/30	3	43.90	7	43.85	43.95	-4	14,634	-0.03%
2023/10/26	1	43.81	2	43.85	43.85	-1	15,462	-0.01%
2023/10/25	10	44.25	0	0.00	44.15	10	15,491	0.06%
2023/10/24	3.1	44.18	2	44.05	44.15	1.1	15,975	0.01%
2023/10/23	4.1	44.19	0	0.00	44.10	4.1	16,353	0.03%
2023/10/20	10	44.12	7	44.76	44.70	3	16,283	0.02%
2023/10/19	4	45.13	0	0.00	45.10	4	16,017	0.02%
2023/10/18	1	45.20	1	45.30	45.60	0	15,992	0.00%
2023/10/16	0.1	45.35	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	9.2	45.39	6	45.57	45.30	3.2	16,348	0.02%
2023/10/12	0	0.00	10.3	45.97	46.15	-10.3	16,565	-0.06%
2023/10/11	0.1	45.70	20.2	45.53	45.95	-20.1	16,466	-0.12%
2023/10/06	2	44.15	0.2	44.55	44.55	1.8	16,194	0.01%
2023/10/05	4.1	43.90	0	0.00	44.05	4.1	16,381	0.02%
2023/10/04	6.4	43.64	1	43.75	43.55	5.4	16,486	0.03%
2023/10/03	9.1	44.07	0	0.00	44.00	9.1	16,314	0.06%
2023/10/02	2	44.60	0	0.00	44.50	2	16,316	0.01%
2023/09/28	2.2	44.61	0	0.00	44.55	2.2	16,601	0.01%
2023/09/27	5.1	44.48	0	0.00	44.60	5.1	16,568	0.03%
2023/09/26	18	44.57	0	0.00	44.45	18	16,547	0.11%
2023/09/25	8.1	44.89	0.1	45.00	44.85	8	16,456	0.05%
2023/09/22	10	44.78	0	0.00	44.70	10	16,512	0.06%
2023/09/21	25.5	44.97	8	44.80	44.90	17.5	16,526	0.11%
2023/09/20	1.1	45.99	2	45.70	45.70	-0.9	16,348	-0.01%
2023/09/19	1	46.30	0	0.00	46.35	1	16,310	0.01%
2023/09/18	3	46.40	0	0.00	46.40	3	16,393	0.02%
2023/09/15	0	0.00	4	46.78	46.65	-4	16,421	-0.02%
2023/09/14	0.1	46.75	0	0.00	46.90	0.1	16,289	0.00%
2023/09/13	4	46.63	0	0.00	46.75	4	16,345	0.02%
2023/09/12	0	0.00	12	46.53	46.65	-12	16,622	-0.07%
2023/09/11	0	0.00	2.6	46.29	46.55	-2.6	16,620	-0.02%
2023/09/08	0.1	45.85	6.3	46.09	46.30	-6.2	16,744	-0.04%
2023/09/07	0	0.00	4.1	45.65	45.70	-4.1	17,001	-0.02%
2023/09/06	4.1	45.83	0	0.00	45.80	4.1	17,246	0.02%
2023/09/05	2	46.48	0.2	46.44	46.45	1.8	17,354	0.01%
2023/09/04	1	46.60	1	46.45	46.65	0	17,791	0.00%
2023/09/01	6	46.56	6.8	46.43	46.60	-0.8	18,058	0.00%
2023/08/31	1	45.80	20	45.70	45.60	-19	17,967	-0.11%
2023/08/30	2	46.08	6	45.95	46.10	-4	18,138	-0.02%
2023/08/29	1.2	45.68	25	45.93	46.05	-23.8	18,240	-0.13%
2023/08/28	4	45.24	4.1	45.34	45.40	-0.1	18,361	0.00%
2023/08/25	3	44.50	0	0.00	44.50	3	19,481	0.02%
2023/08/24	45	44.57	0	0.00	44.65	45	19,716	0.23%
2023/08/23	3	44.90	0	0.00	44.70	3	20,015	0.01%
2023/08/22	1.6	44.87	9	44.96	45.00	-7.5	20,119	-0.04%
2023/08/21	0	0.00	2	45.30	45.40	-2	20,286	-0.01%
2023/08/18	0.5	45.20	1	45.30	45.20	-0.5	20,446	0.00%
2023/08/17	16	45.28	4.1	44.95	45.30	12	20,594	0.06%
2023/08/16	5	44.89	0	0.00	45.10	5	20,645	0.02%
2023/08/15	1	45.50	12	45.35	45.40	-11	21,046	-0.05%
2023/08/14	27.5	45.26	6	45.60	45.40	21.5	21,344	0.10%
2023/08/11	3	46.45	1	46.80	46.45	2	21,395	0.01%
2023/08/10	5.5	46.57	0	0.00	46.60	5.5	21,437	0.03%
2023/08/09	16.7	46.62	0	0.00	46.45	16.7	21,514	0.08%
2023/08/08	6.4	46.90	2.2	47.05	47.05	4.3	21,727	0.02%
2023/08/07	3	46.43	1	46.55	46.45	2	21,777	0.01%
2023/08/04	0	0.00	24	46.32	46.30	-24	21,795	-0.11%
2023/08/02	52.8	46.14	5.1	46.26	46.20	47.7	21,721	0.22%
2023/08/01	5.1	46.98	51.6	47.05	47.25	-46.5	21,359	-0.22%
2023/07/31	11	45.98	4.4	45.99	45.75	6.7	20,808	0.03%
2023/07/28	7.1	45.66	0.6	45.73	45.75	6.5	20,486	0.03%
2023/07/27	4	45.93	19.9	45.99	46.00	-15.9	20,452	-0.08%
2023/07/26	1.2	45.39	16	45.38	45.35	-14.8	20,136	-0.07%
2023/07/25	0	44.35	20	44.35	44.55	-20	19,903	-0.10%
2023/07/24	3	44.15	6	44.20	44.20	-3	19,925	-0.01%
2023/07/21	4.1	44.43	0.1	44.50	44.40	4	20,007	0.02%
2023/07/20	0	0.00	1.8	44.74	44.75	-1.8	20,025	-0.01%
2023/07/19	5.1	44.66	4.4	44.71	44.50	0.7	19,914	0.00%
2023/07/18	5.3	45.11	6.2	44.97	45.05	-0.9	19,807	0.00%
2023/07/17	4.1	44.45	3.3	44.71	45.00	0.7	19,538	0.00%
2023/07/14	8	43.86	6	44.08	44.10	2	19,244	0.01%
2023/07/13	3	43.72	8	44.12	43.60	-5	19,219	-0.03%
2023/07/12	3	43.95	5.1	43.81	44.00	-2.1	19,104	-0.01%
2023/07/11	1.1	43.55	1.4	43.55	43.60	-0.3	19,068	0.00%
2023/07/10	0	42.90	4.2	42.63	42.65	-4.1	19,014	-0.02%
2023/07/07	6.1	42.13	5	42.24	42.25	1.1	18,995	0.01%
2023/07/06	11.3	42.74	1	42.75	42.50	10.3	18,948	0.05%
2023/07/05	1	43.30	2	43.33	43.20	-1	18,679	-0.01%
2023/07/04	4	43.13	2	43.15	43.05	2	18,804	0.01%
2023/07/03	3	43.27	2	43.30	43.30	1	18,884	0.01%
2023/06/30	6.1	43.19	1	43.40	43.15	5.1	19,065	0.03%
2023/06/29	1.2	43.48	2	43.50	43.40	-0.8	19,023	0.00%
2023/06/28	12.5	43.51	1	43.65	43.65	11.5	18,959	0.06%
2023/06/27	0.9	44.10	1.7	44.12	44.15	-0.7	18,865	0.00%
2023/06/26	23	44.18	0	0.00	44.05	23	18,810	0.12%
2023/06/21	10	44.35	2	44.35	44.40	8	18,796	0.04%
2023/06/20	10	44.00	5	44.25	44.35	5	18,939	0.03%
2023/06/19	6	43.75	0	0.00	43.90	6	19,245	0.03%
2023/06/16	4.1	44.05	0	0.00	43.90	4.1	19,296	0.02%
2023/06/15	4.1	44.44	2	44.48	44.35	2.1	19,510	0.01%
2023/06/14	42	44.48	0	0.00	44.60	42	19,815	0.21%
2023/06/13	9.5	44.20	0	0.00	44.10	9.5	20,165	0.05%
2023/06/12	10.2	44.45	0	0.00	44.05	10.2	20,040	0.05%
2023/06/09	7	44.48	0	0.00	44.60	7	20,220	0.03%
2023/06/08	6.2	44.43	0	0.00	44.60	6.2	20,265	0.03%
2023/06/05	0	0.00	20	45.40	45.25	-20	20,213	-0.10%
2023/06/02	1	44.30	0	0.00	44.45	1	19,891	0.01%
2023/06/01	1	44.00	0	0.00	44.00	1	19,911	0.01%
2023/05/31	0	0.00	1	44.60	44.30	-1	19,733	-0.01%
2023/05/30	6	44.63	0	0.00	44.50	6	18,585	0.03%
2023/05/29	0	0.00	34.2	45.09	44.75	-34.2	18,760	-0.18%
2023/05/26	1	44.20	0	0.00	43.90	1	18,509	0.01%
2023/05/25	3	44.20	10	44.25	44.05	-7	18,466	-0.04%
2023/05/24	1	44.35	0	44.50	44.80	1	18,428	0.01%
2023/05/23	0.9	44.75	0.5	44.80	44.80	0.4	18,451	0.00%
2023/05/19	1	45.15	68.1	44.91	45.15	-67.1	18,867	-0.36%
2023/05/18	0	0.00	26.5	44.38	44.40	-26.5	18,393	-0.14%
2023/05/17	0	0.00	15.1	43.73	43.95	-15.1	18,294	-0.08%
2023/05/16	0	0.00	8.2	43.65	43.60	-8.2	18,227	-0.04%
2023/05/15	0	43.15	6	43.31	43.35	-6	18,107	-0.03%
2023/05/12	14	42.78	0	0.00	42.65	14	18,034	0.08%
2023/05/11	0	0.00	28.9	43.56	43.70	-28.9	17,729	-0.16%
2023/05/10	1	42.90	0	0.00	43.05	1	17,471	0.01%
2023/05/09	1	43.00	17.1	43.37	43.50	-16.1	17,476	-0.09%
2023/05/08	0	0.00	4.1	42.83	43.05	-4.1	17,565	-0.02%
2023/05/04	0	0.00	1	42.20	42.50	-1	18,392	-0.01%
2023/05/02	0.4	42.10	3.7	42.30	42.50	-3.3	19,081	-0.02%
2023/04/28	1	42.00	2	42.53	42.45	-1	19,559	-0.01%
2023/04/27	1.3	42.11	1	42.15	42.25	0.3	19,728	0.00%
2023/04/26	1	42.10	0	0.00	42.35	1	19,928	0.01%
2023/04/25	1	42.80	32	42.79	42.60	-31	20,081	-0.15%
2023/04/24	2	42.55	0	0.00	42.65	2	20,163	0.01%
2023/04/21	7	42.65	0.3	42.70	42.70	6.8	20,326	0.03%
2023/04/20	0.1	42.80	2	42.90	42.95	-1.9	20,474	-0.01%
2023/04/19	2	42.70	2.3	43.11	42.75	-0.2	21,138	0.00%
2023/04/18	1.1	42.95	0	0.00	43.10	1.1	21,287	0.01%
2023/04/17	8	43.05	1.1	43.19	43.20	7	21,528	0.03%
2023/04/14	0.3	42.65	20	43.00	43.15	-19.7	21,676	-0.09%
2023/04/13	0	0.00	0.5	42.65	42.60	-0.5	21,991	0.00%
2023/04/12	8	42.86	2	42.95	42.95	6	23,366	0.03%
2023/04/11	2	42.40	13	42.57	42.65	-11	23,436	-0.05%
2023/04/10	27.3	42.46	0.3	42.50	42.55	27	23,472	0.12%
2023/04/07	0	0.00	9	42.21	42.25	-9	23,431	-0.04%
2023/04/06	2	41.80	0.5	42.00	42.00	1.5	23,302	0.01%
2023/03/31	2	41.73	3	41.82	41.80	-1	23,594	0.00%
2023/03/30	1	41.60	3	41.75	41.60	-2	23,594	-0.01%
2023/03/29	2.2	41.63	15.3	41.71	41.85	-13.1	23,677	-0.06%
2023/03/28	1.3	41.57	0	0.00	41.55	1.3	23,992	0.01%
2023/03/27	11	41.25	10	41.15	41.35	1	24,166	0.00%
2023/03/24	5.1	41.29	0	0.00	41.30	5.1	24,527	0.02%
2023/03/23	1	41.10	9	41.33	41.55	-8	24,585	-0.03%
2023/03/22	3.1	41.20	3	41.17	41.35	0.1	24,551	0.00%
2023/03/21	3.3	40.74	16.2	40.83	40.75	-12.9	24,426	-0.05%
2023/03/20	35.6	40.35	4.1	40.19	40.20	31.5	24,598	0.13%
2023/03/17	6.1	40.98	0.3	41.15	41.00	5.8	24,387	0.02%
2023/03/16	40.4	40.66	32.1	40.61	40.50	8.3	24,373	0.03%
2023/03/15	13.1	41.80	0.7	41.81	41.50	12.4	24,276	0.05%
2023/03/14	26.3	41.62	0.3	41.95	41.55	26	24,661	0.11%
2023/03/13	15.2	42.18	11.3	42.23	42.30	3.9	24,935	0.02%
2023/03/10	26.3	42.78	11	42.87	42.70	15.3	25,078	0.06%
2023/03/09	1	43.60	0	0.00	43.65	1	25,129	0.00%
2023/03/08	2.3	43.46	9	43.37	43.75	-6.7	25,940	-0.03%
2023/03/07	20.1	43.80	14.1	43.54	43.75	6	26,525	0.02%
2023/03/06	2	43.33	5	43.54	43.60	-3	26,702	-0.01%
2023/03/03	1.2	42.96	12	42.94	42.90	-10.8	26,792	-0.04%
2023/03/02	7	42.75	0.2	43.00	43.00	6.8	26,977	0.03%
2023/03/01	15.9	42.75	60.2	42.87	42.75	-44.3	27,137	-0.16%
2023/02/24	1	43.30	1	43.40	43.45	0	26,962	0.00%
2023/02/23	13.1	43.32	7.1	43.27	43.30	6	26,909	0.02%
2023/02/22	18	43.27	1	43.40	43.35	17	26,842	0.06%
2023/02/21	22.2	43.73	2.1	43.61	43.85	20.1	26,799	0.08%
2023/02/20	2	44.30	13.3	44.35	44.45	-11.3	26,879	-0.04%
2023/02/17	1.1	43.75	14	43.88	44.00	-13	26,840	-0.05%
2023/02/16	13	43.04	0.5	43.10	43.05	12.6	26,950	0.05%
2023/02/15	3	43.27	0	0.00	42.95	3	27,722	0.01%
2023/02/14	3	43.00	40	43.33	43.60	-37	27,665	-0.13%
2023/02/13	11	42.72	0	0.00	42.90	11	27,674	0.04%
2023/02/10	1	42.50	0	0.00	42.65	1	27,777	0.00%
2023/02/09	2	42.63	0	0.00	42.60	2	27,815	0.01%
2023/02/08	2	42.88	3	42.92	42.85	-1	27,871	0.00%
2023/02/07	3	42.90	4	42.80	42.80	-1	27,990	0.00%
2023/02/06	19.3	42.67	0	0.00	42.65	19.3	28,020	0.07%
2023/02/03	22.1	43.39	4	43.36	43.30	18.1	27,859	0.07%
2023/02/02	0.3	43.77	22.5	43.96	44.05	-22.2	27,739	-0.08%
2023/02/01	8	42.97	2	42.95	43.00	6	27,346	0.02%
2023/01/31	1	42.65	2	42.63	42.55	-1	27,273	0.00%
2023/01/30	2.2	42.67	109	42.42	42.70	-106.8	27,171	-0.39%	大賣/鉅額交易
2023/01/17	31	41.90	2	41.80	42.00	29	26,752	0.11%
2023/01/16	23.8	41.94	2	42.00	41.75	21.8	26,590	0.08%
2023/01/13	51	42.02	5.1	41.93	41.80	45.9	27,003	0.17%
2023/01/12	0	0.00	1.7	41.78	41.70	-1.7	27,100	-0.01%
2023/01/11	1.3	41.46	25	41.60	41.40	-23.8	27,226	-0.09%
2023/01/10	1	41.60	21	41.58	41.70	-20	27,398	-0.07%
2023/01/09	2	41.75	23.5	41.74	42.00	-21.5	27,590	-0.08%
2023/01/06	11	40.38	9.1	40.38	40.75	1.9	27,378	0.01%
2023/01/05	2.3	40.08	6	40.17	40.25	-3.7	28,347	-0.01%
2023/01/04	2.1	39.98	7	40.01	39.95	-4.9	28,290	-0.02%
2023/01/03	7.2	39.87	6	39.97	39.95	1.1	28,532	0.00%
2022/12/30	18.1	40.05	76.8	40.03	40.00	-58.7	28,201	-0.21%
2022/12/29	5	40.25	0	0.00	40.10	5	26,812	0.02%
2022/12/28	2.4	40.94	14	41.01	40.65	-11.6	27,146	-0.04%
2022/12/27	2	41.10	0	0.00	41.15	2	27,356	0.01%
2022/12/26	0	0.00	3.7	41.08	41.00	-3.7	27,657	-0.01%
2022/12/23	4.5	40.95	13	41.15	41.15	-8.5	28,154	-0.03%
2022/12/22	1	40.20	4	40.13	40.40	-3	28,137	-0.01%
2022/12/21	1.1	39.96	10.3	40.01	40.00	-9.2	28,540	-0.03%
2022/12/20	4.7	40.07	8	40.04	40.15	-3.3	28,645	-0.01%
2022/12/19	5.3	40.29	2	40.13	40.15	3.3	28,562	0.01%
2022/12/16	2.1	40.30	7.4	40.33	40.20	-5.4	28,483	-0.02%
2022/12/15	3.2	40.58	0.3	40.75	40.60	2.9	28,536	0.01%
2022/12/14	3.6	40.96	0	0.00	40.90	3.6	28,476	0.01%
2022/12/13	1	41.10	3.2	41.09	40.95	-2.2	28,389	-0.01%
2022/12/12	8.1	40.72	1	40.25	41.00	7.1	28,282	0.03%
2022/12/09	16.2	40.97	1	41.00	41.10	15.2	28,268	0.05%
2022/12/08	10.2	41.02	1.2	40.79	40.75	9	28,141	0.03%
2022/12/07	15.1	41.45	5	41.90	41.40	10.1	28,225	0.04%
2022/12/06	24.3	41.78	5.8	41.89	41.40	18.5	28,216	0.07%
2022/12/05	26.3	42.86	5	42.85	42.85	21.3	27,965	0.08%
2022/12/02	4.5	43.86	9.1	43.98	44.00	-4.6	27,585	-0.02%
2022/12/01	16	44.16	7.5	44.07	44.15	8.5	27,673	0.03%
2022/11/30	32	43.60	2.1	43.53	43.55	29.9	27,240	0.11%
2022/11/29	3	42.52	14	42.84	43.45	-11	26,436	-0.04%
2022/11/28	18	42.01	22	41.88	42.00	-4	26,038	-0.02%
2022/11/25	0.1	42.70	15	42.72	42.55	-14.9	26,098	-0.06%
2022/11/24	21	42.74	4	42.80	42.55	17	26,129	0.07%
2022/11/23	2	42.43	2	42.75	42.75	0	26,779	0.00%
2022/11/22	1	41.85	4.2	42.10	42.20	-3.2	26,833	-0.01%
2022/11/21	0.1	42.03	2	42.00	42.10	-2	26,610	-0.01%
2022/11/17	5	41.49	0	0.00	41.55	5	26,412	0.02%
2022/11/16	26.1	42.15	2.3	42.18	41.70	23.8	26,379	0.09%
2022/11/15	32	42.18	36	41.90	42.40	-4	26,222	-0.02%
2022/11/14	13.1	41.82	1.1	42.00	41.75	12	25,892	0.05%
2022/11/11	8	41.73	66.5	41.79	41.90	-58.5	25,414	-0.23%
2022/11/09	1	40.00	4.1	40.10	40.15	-3.1	24,595	-0.01%
2022/11/08	2	39.75	10	39.45	39.70	-8	24,398	-0.03%
2022/11/07	7	39.34	2	39.30	39.55	5	24,294	0.02%
2022/11/04	24	38.64	0.1	38.90	38.95	23.9	24,403	0.10%
2022/11/03	0	0.00	0.7	38.64	38.85	-0.7	24,406	0.00%
2022/11/02	1	38.25	0.1	38.35	38.50	0.9	24,309	0.00%
2022/11/01	3.5	38.06	1	38.00	38.10	2.5	24,291	0.01%
2022/10/31	3	38.20	1.2	38.37	37.80	1.8	24,394	0.01%
2022/10/28	2	38.10	2	38.15	38.25	0	24,292	0.00%
2022/10/27	6.3	38.63	4	38.79	38.50	2.3	24,119	0.01%
2022/10/26	1	38.55	7.3	38.53	38.50	-6.3	24,305	-0.03%
2022/10/25	2.1	37.13	14.1	37.39	37.50	-11.9	24,108	-0.05%
2022/10/24	3	37.02	1	37.25	37.00	2	24,068	0.01%
2022/10/21	29.3	36.68	48.4	36.35	36.55	-19.1	24,012	-0.08%
2022/10/20	12.7	37.62	27.1	37.16	37.85	-14.4	23,418	-0.06%
2022/10/19	1.1	38.01	4.1	38.06	38.30	-3.1	23,093	-0.01%
2022/10/18	8.1	37.76	0.2	37.90	38.15	7.9	22,896	0.03%
2022/10/17	53.6	36.95	60.1	37.67	37.65	-6.5	22,912	-0.03%
2022/10/14	18.2	37.82	2.2	38.16	37.65	16.1	22,757	0.07%
2022/10/13	145.1	37.95	30	38.70	37.45	115.1	22,489	0.51%	大買/鉅額交易
2022/10/12	0	0.00	1.1	39.63	39.55	-1.1	21,438	-0.01%
2022/10/11	5.3	39.69	3	39.65	39.60	2.3	21,428	0.01%
2022/10/07	1	40.60	0.5	40.70	40.50	0.5	21,263	0.00%
2022/10/06	1	40.90	6	40.63	40.80	-5	21,251	-0.02%
2022/10/05	2	40.60	22.1	41.16	40.75	-20.1	21,353	-0.09%
2022/10/04	2.7	39.50	2.1	39.33	39.55	0.6	21,088	0.00%
2022/10/03	23.3	39.11	5.4	39.03	39.00	17.9	20,804	0.09%
2022/09/30	20.5	39.44	9	39.47	39.95	11.5	20,796	0.06%
2022/09/29	9	39.98	1.2	40.00	40.15	7.9	20,805	0.04%
2022/09/28	27.7	40.03	4	39.89	39.80	23.7	20,810	0.11%
2022/09/27	4.3	41.08	0.3	41.48	40.95	4	20,639	0.02%
2022/09/26	3.2	41.43	1	41.35	41.50	2.2	21,366	0.01%
2022/09/23	5.2	41.75	1.6	42.00	42.10	3.6	21,834	0.02%
2022/09/22	15.8	41.62	1.3	41.68	41.65	14.5	22,219	0.07%
2022/09/21	14.1	42.82	1.1	42.56	42.55	13	22,120	0.06%
2022/09/20	3	43.10	0.2	43.18	43.05	2.9	22,130	0.01%
2022/09/19	1	42.70	2	42.80	42.75	-1	22,164	0.00%
2022/09/16	11.5	42.74	0.2	43.00	42.80	11.3	22,159	0.05%
2022/09/15	9	42.91	0	0.00	43.10	9	22,064	0.04%
2022/09/14	17.5	42.80	0	0.00	42.85	17.5	22,111	0.08%
2022/09/13	9.2	43.88	0	0.00	43.65	9.2	22,175	0.04%
2022/09/08	7.2	43.18	0	0.00	43.15	7.2	22,224	0.03%
2022/09/07	23.3	43.32	0	0.00	43.15	23.3	22,064	0.11%
2022/09/06	1.4	44.16	3	44.28	44.25	-1.6	21,669	-0.01%
2022/09/05	1.2	44.05	6	44.12	44.05	-4.8	21,726	-0.02%
2022/09/02	11.1	44.12	0	0.00	44.05	11.1	21,799	0.05%
2022/09/01	20.2	44.22	0	0.00	44.55	20.2	21,565	0.09%
2022/08/31	7.2	44.52	0	44.90	44.55	7.1	21,355	0.03%
2022/08/30	48	44.70	3	44.83	44.45	45	21,176	0.21%
2022/08/29	28.1	45.45	0	0.00	45.60	28.1	20,453	0.14%
2022/08/26	1	46.80	0	0.00	46.75	1	20,276	0.00%
2022/08/25	0.1	46.70	0	0.00	46.55	0.1	20,411	0.00%
2022/08/24	3.1	46.30	0	0.00	46.35	3.1	20,674	0.01%
2022/08/23	6.1	46.46	0	0.00	46.35	6.1	21,202	0.03%
2022/08/22	21.1	46.98	0	0.00	46.85	21.1	21,431	0.10%
2022/08/19	1	47.10	1	47.35	47.50	0	21,698	0.00%
2022/08/18	4.7	47.17	0	0.00	47.25	4.7	22,138	0.02%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	2.3	47.17	1	47.25	47.10	1.3	22,832	0.01%
2022/08/15	1.3	47.45	5	47.35	47.30	-3.7	22,986	-0.02%
2022/08/12	4.7	47.23	0	0.00	47.25	4.7	23,091	0.02%
2022/08/11	9	46.99	2	46.75	47.20	7	23,318	0.03%
2022/08/10	2.3	46.15	0.9	46.45	46.40	1.4	23,541	0.01%
2022/08/09	12	46.21	20	46.05	46.10	-8	23,832	-0.03%
2022/08/08	3	45.60	0	0.00	46.15	3	24,081	0.01%
2022/08/04	7	44.83	0	0.00	44.85	7	24,900	0.03%
2022/08/03	10.4	44.71	0	0.00	44.95	10.4	25,328	0.04%
2022/08/02	7.1	44.71	1	45.20	44.85	6.1	25,763	0.02%
2022/08/01	0.6	45.50	0	0.00	45.45	0.6	25,797	0.00%
2022/07/29	2	45.55	0	0.00	45.50	2	25,923	0.01%
2022/07/28	0	0.00	5	45.55	45.80	-5	26,137	-0.02%
2022/07/27	0	0.00	2	45.00	45.25	-2	26,025	-0.01%
2022/07/26	0.1	45.50	0	0.00	45.60	0.1	25,939	0.00%
2022/07/25	20	45.55	0	0.00	45.55	20	25,920	0.08%
2022/07/22	1	44.95	0	0.00	45.00	1	26,096	0.00%
2022/07/21	3	44.55	1	44.80	45.05	2	25,997	0.01%
2022/07/20	1	45.70	0	0.00	44.90	1	25,840	0.00%
2022/07/19	0	0.00	1	44.85	44.95	-1	25,852	0.00%
2022/07/15	8.1	44.26	0	0.00	44.15	8.1	25,818	0.03%
2022/07/14	0	0.00	1	45.25	45.00	-1	25,713	0.00%
2022/07/13	0	0.00	0	45.50	45.50	0	25,681	0.00%
2022/07/12	10.1	44.40	3	43.90	43.80	7.1	25,547	0.03%
2022/07/11	3	45.00	11	45.14	45.05	-8	25,405	-0.03%
2022/07/08	10.4	44.89	0	0.00	44.80	10.4	25,391	0.04%
2022/07/07	4	44.94	2	44.95	45.05	2	25,204	0.01%
2022/07/06	15.6	45.38	0	0.00	44.95	15.6	24,767	0.06%
2022/07/05	3	46.40	1	46.00	46.75	2	24,464	0.01%
2022/07/04	11.2	45.44	3	45.52	45.50	8.2	24,130	0.03%
2022/07/01	18.1	49.97	3.2	50.59	49.70	14.9	23,435	0.06%
2022/06/30	15.1	51.07	0	0.00	50.90	15.1	22,938	0.07%
2022/06/29	6	52.58	0	0.00	52.80	6	22,573	0.03%
2022/06/28	7	53.53	5	53.80	53.80	2	22,282	0.01%
2022/06/27	1	54.00	0	0.00	53.50	1	22,246	0.00%
2022/06/23	2	52.99	3	52.93	53.00	-1	22,070	0.00%
2022/06/22	3	53.63	4	53.88	53.00	-1	21,859	0.00%
2022/06/21	0	0.00	45	54.26	54.20	-45	21,818	-0.21%
2022/06/20	34	52.39	14	53.26	51.80	20	21,646	0.09%
2022/06/17	4.1	52.85	1	53.40	53.00	3	21,328	0.01%
2022/06/16	2	54.00	2	54.20	53.70	0	21,114	0.00%
2022/06/14	5	53.50	3	53.77	53.40	2	21,655	0.01%
2022/06/13	3.1	53.44	12	53.46	53.80	-8.9	21,737	-0.04%
2022/06/09	2	54.60	2	54.90	54.80	0	21,695	0.00%
2022/06/08	5	54.90	11	54.90	54.80	-6	21,644	-0.03%
2022/06/07	3	54.60	5	54.90	54.80	-2	21,762	-0.01%
2022/06/06	6	54.47	6	54.78	54.80	0	21,784	0.00%
2022/06/02	3	54.40	1	54.50	54.50	2	22,417	0.01%
2022/06/01	9.2	54.68	15	54.91	54.70	-5.8	22,979	-0.03%
2022/05/31	7	54.04	5	54.72	55.70	2	22,896	0.01%
2022/05/30	7	53.57	8	53.93	54.00	-1	22,429	0.00%
2022/05/27	2	52.15	2	52.60	52.60	0	22,288	0.00%
2022/05/26	6.1	51.69	6	51.77	51.50	0.1	22,215	0.00%
2022/05/25	4.5	51.09	4	51.55	51.40	0.5	22,592	0.00%
2022/05/24	5	52.10	0	0.00	52.00	5	22,536	0.02%
2022/05/23	16.1	52.18	9	52.67	52.30	7.1	22,330	0.03%
2022/05/20	1	52.90	1	53.00	52.90	0	22,422	0.00%
2022/05/19	5	52.80	0	0.00	52.70	5	22,386	0.02%
2022/05/18	21	53.56	6	53.73	54.10	15	22,267	0.07%
2022/05/17	34	52.59	0	0.00	52.60	34	22,037	0.15%
2022/05/16	12	53.43	0	0.00	53.20	12	21,829	0.05%
2022/05/13	3	54.33	1	54.50	54.30	2	21,687	0.01%
2022/05/12	4.6	55.06	5.3	54.60	54.10	-0.7	21,631	0.00%
2022/05/11	8.4	56.87	7.6	56.42	56.20	0.8	21,071	0.00%
2022/05/10	1.4	57.86	0	0.00	58.00	1.4	20,754	0.01%
2022/05/09	17.5	59.16	3.1	59.37	58.70	14.4	20,458	0.07%
2022/05/06	16.3	61.25	0	0.00	61.20	16.3	20,385	0.08%
2022/05/05	4	62.75	1	62.60	62.30	3	20,764	0.01%
2022/05/04	0	0.00	1	62.50	62.90	-1	20,627	0.00%
2022/04/29	1	62.30	0	0.00	62.50	1	21,850	0.00%
2022/04/28	3.1	61.65	0	0.00	62.10	3.1	22,381	0.01%
2022/04/27	1.1	62.42	2	62.30	62.00	-0.9	22,558	0.00%
2022/04/26	0.2	63.80	7	63.80	64.00	-6.8	22,855	-0.03%
2022/04/25	0	63.40	0	0.00	63.80	0	23,163	0.00%
2022/04/22	2	64.20	0	0.00	64.20	2	23,431	0.01%
2022/04/21	0	0.00	10	63.50	63.90	-10	24,414	-0.04%
2022/04/19	0.2	63.00	0	0.00	62.70	0.2	26,378	0.00%
2022/04/18	8	62.89	5	63.06	62.80	3	27,777	0.01%
2022/04/15	3	64.07	1.5	64.13	64.00	1.5	27,751	0.01%
2022/04/14	1	64.80	5.1	65.10	64.70	-4.1	27,884	-0.01%
2022/04/13	0	0.00	3	65.40	65.40	-3	27,974	-0.01%
2022/04/12	0	64.50	2	64.60	64.90	-2	27,981	-0.01%
2022/04/11	4	65.00	1	64.80	64.80	3	28,013	0.01%
2022/04/08	10	64.70	10.8	64.85	65.00	-0.7	28,067	0.00%
2022/04/07	0	64.75	2.8	65.30	64.80	-2.7	28,116	-0.01%
2022/04/06	6.2	65.00	25.1	65.12	65.50	-18.9	28,488	-0.07%
2022/04/01	1	64.80	7	64.76	65.00	-6	28,650	-0.02%
2022/03/31	1.1	64.32	2	64.70	64.50	-0.9	28,580	0.00%
2022/03/30	0	0.00	11	64.35	64.40	-11	28,688	-0.04%
2022/03/29	0	0.00	1	63.70	63.80	-1	28,632	0.00%
2022/03/28	1	63.40	1	62.70	63.30	0	28,632	0.00%
2022/03/25	2	63.50	10	63.50	63.50	-8	28,679	-0.03%
2022/03/24	5	63.84	8	64.30	64.30	-3	28,745	-0.01%
2022/03/23	1	64.70	5	64.54	64.80	-4	28,715	-0.01%
2022/03/22	0	63.54	0.2	63.50	63.60	-0.2	28,460	0.00%
2022/03/21	0	63.38	4	63.48	63.60	-4	28,562	-0.01%
2022/03/18	0	63.26	53.1	63.49	63.30	-53.1	28,550	-0.19%
2022/03/17	1	63.00	7	63.00	63.10	-6	28,392	-0.02%
2022/03/16	5	61.64	7	61.86	62.00	-2	28,028	-0.01%
2022/03/15	5	61.10	11	61.13	61.30	-6	27,888	-0.02%
2022/03/14	1	60.80	12	61.04	61.20	-11	27,942	-0.04%
2022/03/11	3	60.27	10.3	60.30	60.30	-7.2	28,019	-0.03%
2022/03/10	1	60.30	12	60.21	60.30	-11	28,069	-0.04%
2022/03/09	0	59.00	0	0.00	59.00	0	27,951	0.00%
2022/03/08	12.4	58.41	6	58.20	58.50	6.4	27,980	0.02%
2022/03/07	24.7	59.13	21	59.39	59.40	3.7	27,493	0.01%
2022/03/04	13.3	61.32	4.3	61.42	61.20	8.9	27,369	0.03%
2022/03/03	9	62.13	0	0.00	62.10	9	27,473	0.03%
2022/03/02	6.2	62.01	4.3	61.96	62.00	1.9	28,000	0.01%
2022/03/01	4.1	62.30	0	62.60	62.60	4.1	28,021	0.01%
2022/02/25	12.7	62.40	1	62.20	62.30	11.7	27,836	0.04%
2022/02/24	19.5	63.02	33	62.97	63.00	-13.5	27,194	-0.05%
2022/02/23	2.2	63.54	0	0.00	63.70	2.2	26,972	0.01%
2022/02/22	5.5	63.66	0	0.00	63.70	5.5	27,302	0.02%
2022/02/21	22.1	64.21	0	0.00	64.60	22.1	27,870	0.08%
2022/02/18	12	64.28	10	64.50	64.60	2	28,908	0.01%
2022/02/17	6.2	64.64	10	64.40	64.70	-3.8	28,921	-0.01%
2022/02/16	11.1	64.66	2	64.70	64.80	9.1	29,058	0.03%
2022/02/15	2	64.45	10	64.52	64.30	-8	29,080	-0.03%
2022/02/14	22.2	63.96	11	64.08	64.20	11.2	28,997	0.04%
2022/02/11	3.1	65.40	2	65.40	65.60	1.1	28,556	0.00%
2022/02/10	36.3	65.21	7	65.69	65.80	29.3	28,542	0.10%
2022/02/09	1	66.00	11	65.79	66.00	-10	28,438	-0.04%
2022/02/08	1	66.40	11.2	66.16	66.00	-10.2	28,310	-0.04%
2022/02/07	11	64.95	3.1	64.97	65.70	7.9	28,037	0.03%
2022/01/26	1.2	63.33	4	63.43	63.30	-2.8	27,436	-0.01%
2022/01/25	29.4	62.86	0	0.00	63.00	29.4	27,281	0.11%
2022/01/24	2.7	64.13	0	0.00	64.30	2.7	26,533	0.01%
2022/01/21	6.5	64.49	24	64.58	64.40	-17.5	26,308	-0.07%
2022/01/20	3	65.20	1	66.00	65.80	2	25,817	0.01%
2022/01/19	1	66.00	0.1	66.30	66.10	0.9	25,418	0.00%
2022/01/18	11	66.31	16	66.38	66.90	-5	25,119	-0.02%
2022/01/17	27	66.86	5.6	67.40	66.50	21.5	24,722	0.09%
2022/01/14	7	67.01	20	67.83	67.70	-13	24,258	-0.05%
2022/01/13	18.1	66.39	65	67.03	67.40	-46.9	23,316	-0.20%
2022/01/12	6.1	64.65	12.1	64.51	64.70	-6	21,953	-0.03%
2022/01/11	19.1	63.44	37	63.97	64.50	-17.9	21,511	-0.08%
2022/01/10	4	61.95	10	62.10	62.10	-6	20,409	-0.03%
2022/01/07	1	61.90	2	62.35	62.00	-1	20,966	0.00%
2022/01/06	5	61.50	2	61.80	62.00	3	20,926	0.01%
2022/01/05	8	61.63	10	61.60	61.90	-2	21,025	-0.01%
2022/01/04	7	61.64	0	0.00	62.00	7	21,301	0.03%
2022/01/03	9	62.13	5	62.10	61.60	4	21,247	0.02%
2021/12/30	3.8	62.57	6	62.60	62.50	-2.2	21,312	-0.01%
2021/12/29	2	63.15	3	63.10	63.00	-1	21,562	0.00%
2021/12/28	0	61.80	48	62.19	62.30	-48	21,270	-0.23%
2021/12/27	0.1	61.30	8	61.30	61.30	-7.9	21,022	-0.04%
2021/12/24	2	60.80	33	60.87	61.10	-31	21,269	-0.15%
2021/12/23	8	60.24	0	0.00	60.50	8	21,191	0.04%
2021/12/22	4	60.20	0	0.00	60.30	4	21,569	0.02%
2021/12/21	0	0.00	1	60.30	60.30	-1	21,880	0.00%
2021/12/20	11	60.09	0	0.00	59.90	11	22,127	0.05%
2021/12/17	5	60.30	1	60.50	60.50	4	22,128	0.02%
2021/12/16	6	60.25	0	0.00	60.30	6	22,181	0.03%
2021/12/15	19	59.91	0	0.00	59.80	19	23,144	0.08%
2021/12/14	5	60.18	0	0.00	60.20	5	23,418	0.02%
2021/12/13	2	61.20	1	61.40	60.70	1	23,489	0.00%
2021/12/10	1	60.50	1	60.70	60.50	0	23,478	0.00%
2021/12/09	14.3	60.88	1	60.40	60.70	13.3	23,745	0.06%
2021/12/08	2	61.00	3	61.10	60.70	-1	24,282	0.00%
2021/12/07	2	59.80	2	60.65	60.70	0	24,250	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/03	0.2	60.00	37	60.09	59.90	-36.8	24,450	-0.15%
2021/12/02	4	59.45	0	0.00	59.50	4	24,487	0.02%
2021/12/01	34	59.50	20	59.60	59.90	14	24,530	0.06%
2021/11/30	29	59.42	31	59.33	60.00	-2	24,737	-0.01%
2021/11/29	9.3	59.37	3	59.10	59.30	6.3	24,589	0.03%
2021/11/26	18.4	60.24	1	60.20	60.20	17.4	24,564	0.07%
2021/11/25	1	61.11	2.2	61.29	61.60	-1.2	24,616	0.00%
2021/11/24	1	61.30	0	0.00	61.10	1	25,499	0.00%
2021/11/23	2	60.95	0	0.00	60.80	2	26,165	0.01%
2021/11/22	7	61.19	5.2	61.58	61.10	1.8	26,300	0.01%
2021/11/19	20	62.26	13	62.28	61.80	7	26,148	0.03%
2021/11/18	13	62.78	32.1	62.64	63.00	-19.1	26,009	-0.07%
2021/11/17	20.1	61.77	31.1	61.60	62.20	-11	25,582	-0.04%
2021/11/16	0	0.00	13	59.75	60.00	-13	24,753	-0.05%
2021/11/15	20	60.05	8	60.00	59.70	12	25,028	0.05%
2021/11/12	5	58.90	3	58.70	58.90	2	25,037	0.01%
2021/11/11	1	58.50	1	58.60	58.60	0	25,109	0.00%
2021/11/10	0	0.00	1	58.50	58.60	-1	25,537	0.00%
2021/11/09	0	0.00	1	58.50	58.50	-1	25,888	0.00%
2021/11/08	10	58.45	0	0.00	58.70	10	26,117	0.04%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	3	57.43	0	0.00	57.60	3	27,081	0.01%
2021/11/02	3	57.50	1	57.40	57.40	2	27,239	0.01%
2021/11/01	3.1	57.77	20	57.80	57.60	-17	27,260	-0.06%
2021/10/29	2	57.75	0	0.00	58.10	2	27,334	0.01%
2021/10/28	0.2	58.37	0	0.00	58.10	0.2	27,308	0.00%
2021/10/27	0	58.70	1	58.70	58.70	-1	27,635	0.00%
2021/10/26	5	59.00	9	59.02	59.10	-4	27,866	-0.01%
2021/10/22	7	58.39	0	0.00	58.30	7	29,110	0.02%
2021/10/21	6	58.62	5	58.86	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	3	58.70	5	59.10	58.40	-2	31,486	-0.01%
2021/10/18	0	0.00	2	58.90	58.70	-2	32,501	-0.01%
2021/10/15	2	58.30	70	58.21	58.30	-68	32,787	-0.21%
2021/10/14	0	0.00	2	56.45	56.60	-2	33,317	-0.01%
2021/10/13	5.3	56.43	0	0.00	56.20	5.3	33,994	0.02%
2021/10/12	13	55.99	10	55.90	56.40	3	34,767	0.01%
2021/10/08	3	57.13	2	57.00	57.10	1	35,161	0.00%
2021/10/07	3	57.33	7	57.33	57.10	-4	35,822	-0.01%
2021/10/06	2	56.75	2	57.15	57.10	0	36,388	0.00%
2021/10/05	7.1	55.79	2	55.95	56.40	5.1	37,311	0.01%
2021/10/04	2	56.60	7	56.63	56.60	-5	37,369	-0.01%
2021/10/01	13	56.91	4.1	56.71	56.90	8.9	37,567	0.02%
2021/09/30	5	57.72	0	0.00	57.90	5	37,394	0.01%
2021/09/29	11	57.82	1	57.80	58.00	10	37,382	0.03%
2021/09/28	20	58.64	0	0.00	59.00	20	37,072	0.05%
2021/09/27	44	58.40	2	58.40	58.70	42	36,833	0.11%
2021/09/24	7	57.73	0	0.00	57.80	7	36,647	0.02%
2021/09/23	2	57.20	0	0.00	57.50	2	36,726	0.01%
2021/09/22	47.2	56.93	111	55.91	56.80	-63.8	36,863	-0.17%	大賣/
2021/09/17	14.2	59.13	10	59.50	58.90	4.2	35,916	0.01%
2021/09/16	1	59.90	5	59.90	59.70	-4	35,754	-0.01%
2021/09/15	3	59.47	11	59.66	59.50	-8	35,725	-0.02%
2021/09/14	5	59.94	2	60.30	59.80	3	36,050	0.01%
2021/09/13	40	59.71	16	60.15	59.90	24	35,934	0.07%
2021/09/10	1	59.20	19.1	59.21	59.20	-18.1	36,179	-0.05%
2021/09/09	1	58.40	25	58.46	58.70	-24	36,410	-0.07%
2021/09/08	3	58.53	15	58.20	58.50	-12	36,458	-0.03%
2021/09/07	8	59.04	1	59.40	59.20	7	36,413	0.02%
2021/09/06	8	59.01	3	59.43	59.20	5	36,440	0.01%
2021/09/03	6	59.32	2	59.40	59.60	4	36,509	0.01%
2021/09/02	3	58.43	29	58.53	58.70	-26	36,261	-0.07%
2021/09/01	0	0.00	23.5	59.53	59.20	-23.5	36,128	-0.07%
2021/08/31	6.1	59.53	58	58.94	59.60	-51.9	35,983	-0.14%
2021/08/30	16	59.00	14.3	58.99	59.50	1.7	35,573	0.00%
2021/08/27	18	56.84	84.1	56.79	57.70	-66.1	34,791	-0.19%
2021/08/26	15	56.10	3	56.13	56.00	12	34,212	0.04%
2021/08/25	5.2	55.74	0	0.00	56.00	5.2	34,213	0.02%
2021/08/24	0.2	55.70	16	55.79	55.80	-15.8	34,194	-0.05%
2021/08/23	1	54.30	8	55.08	55.10	-7	34,292	-0.02%
2021/08/20	11	53.95	0	0.00	53.70	11	34,591	0.03%
2021/08/19	4	53.98	0	0.00	53.80	4	35,416	0.01%
2021/08/18	3	54.13	0	0.00	54.40	3	35,187	0.01%
2021/08/17	5	54.54	2.7	54.53	54.70	2.3	35,285	0.01%
2021/08/16	27	54.52	3	54.40	54.30	24	35,474	0.07%
2021/08/13	4	55.10	6	55.08	55.00	-2	36,182	-0.01%
2021/08/12	3	56.27	0	0.00	56.00	3	36,421	0.01%
2021/08/11	11	55.97	7	55.94	56.00	4	37,296	0.01%
2021/08/10	1	55.40	0.1	55.60	54.90	0.9	37,950	0.00%
2021/08/09	12	54.64	0.1	55.10	55.20	11.9	38,888	0.03%
2021/08/06	4	55.23	4.2	55.06	55.10	-0.2	39,246	0.00%
2021/08/05	7.1	55.27	7	55.23	55.20	0.1	40,324	0.00%
2021/08/04	7	55.30	1	55.30	55.20	6	42,419	0.01%
2021/08/03	1.1	55.11	0	0.00	55.40	1.1	44,489	0.00%
2021/08/02	2	54.80	2	55.40	55.80	0	45,914	0.00%
2021/07/30	22	54.36	2	54.10	54.30	20	46,113	0.04%
2021/07/29	2	53.90	5	54.46	54.80	-3	46,829	-0.01%
2021/07/28	7.2	53.63	27	53.67	53.80	-19.8	47,764	-0.04%
2021/07/27	28	55.24	13.1	55.48	55.00	14.9	47,571	0.03%
2021/07/26	48.3	57.36	34	58.00	56.20	14.3	48,078	0.03%
2021/07/23	49.3	60.42	12	60.22	60.30	37.3	47,224	0.08%
2021/07/22	40.5	60.09	39.3	59.89	60.10	1.2	46,760	0.00%
2021/07/21	5.1	58.29	18	58.32	58.30	-12.9	46,106	-0.03%
2021/07/20	14.1	58.22	9	57.92	57.90	5.1	46,010	0.01%
2021/07/19	28	60.15	24.1	59.79	59.70	3.9	45,057	0.01%
2021/07/16	19.1	58.53	41.5	59.45	59.80	-22.4	44,842	-0.05%
2021/07/15	8	57.81	13	58.01	58.10	-5	44,376	-0.01%
2021/07/14	10	57.03	36.2	57.08	57.00	-26.2	44,314	-0.06%
2021/07/13	23	56.39	12.4	56.45	56.10	10.6	44,523	0.02%
2021/07/12	49	56.32	82	56.37	55.70	-33	44,050	-0.07%
2021/07/09	19	53.81	0.1	53.90	53.80	18.9	43,356	0.04%
2021/07/08	0.6	54.28	18	54.68	54.40	-17.4	43,206	-0.04%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	7	54.23	3	54.30	54.10	4	43,898	0.01%
2021/07/05	0	0.00	0.9	54.00	54.20	-0.9	44,023	0.00%
2021/07/02	0.1	54.00	10	53.90	53.90	-9.9	44,053	-0.02%
2021/07/01	2.2	54.08	11	54.08	53.90	-8.8	44,129	-0.02%
2021/06/30	0	0.00	1	54.00	53.90	-1	44,225	0.00%
2021/06/29	14	53.46	5	53.70	53.70	9	44,258	0.02%
2021/06/28	0	0.00	3.7	54.34	54.30	-3.7	44,316	-0.01%
2021/06/25	1	54.39	13	54.20	54.30	-12	44,617	-0.03%
2021/06/24	0	0.00	2	53.80	53.80	-2	44,881	0.00%
2021/06/23	50	52.80	27	53.68	54.10	23	45,398	0.05%
2021/06/22	0	0.00	8	52.61	52.60	-8	45,248	-0.02%
2021/06/21	55.7	52.01	6	52.13	52.00	49.7	45,507	0.11%
2021/06/18	12.5	53.61	0	0.00	53.60	12.5	45,701	0.03%
2021/06/17	5	53.78	0	0.00	54.00	5	45,680	0.01%
2021/06/16	2	54.00	9	54.20	54.30	-7	46,507	-0.02%
2021/06/15	2	54.30	0.2	54.30	54.30	1.8	46,545	0.00%
2021/06/11	2	54.55	8	54.98	54.50	-6	46,897	-0.01%
2021/06/10	2	54.50	0	54.50	54.70	2	46,959	0.00%
2021/06/09	13	54.07	5	54.00	54.30	8	47,718	0.02%
2021/06/08	0	0.00	3	54.80	54.80	-3	48,075	-0.01%
2021/06/07	1	54.00	0	0.00	54.70	1	49,977	0.00%
2021/06/04	27	54.96	12	55.02	55.00	15	50,528	0.03%
2021/06/03	7	55.80	4	55.70	55.80	3	51,515	0.01%
2021/06/02	1	56.10	40.3	55.97	56.30	-39.3	51,779	-0.08%
2021/06/01	5.2	55.87	5.5	55.88	55.80	-0.4	51,618	0.00%
2021/05/31	18	55.76	27.1	56.09	55.90	-9.1	51,771	-0.02%
2021/05/28	26	55.36	35	55.26	55.50	-9	51,748	-0.02%
2021/05/27	33	53.44	9	53.77	54.40	24	51,388	0.05%
2021/05/26	4	54.13	17	54.21	54.40	-13	51,390	-0.03%
2021/05/25	29	54.43	4	54.35	54.30	25	52,113	0.05%
2021/05/24	27	53.50	1	53.90	53.90	26	52,112	0.05%
2021/05/21	5	55.30	9	54.58	54.20	-4	52,164	-0.01%
2021/05/20	16	53.60	21	53.51	53.30	-5	51,138	-0.01%
2021/05/19	17	53.96	37	54.01	54.30	-20	50,805	-0.04%
2021/05/18	28	53.05	42.3	53.03	53.50	-14.3	50,042	-0.03%
2021/05/17	25.3	49.15	46.1	49.38	48.65	-20.8	49,415	-0.04%
2021/05/14	15	51.75	27	51.79	51.50	-12	48,429	-0.02%
2021/05/13	19	51.15	21	51.46	51.10	-2	47,837	0.00%
2021/05/12	78.1	53.44	50	52.42	52.30	28.1	46,707	0.06%
2021/05/11	93	57.71	50.9	57.84	56.60	42.1	44,799	0.09%
2021/05/10	47	56.96	52	57.22	58.20	-5	42,722	-0.01%
2021/05/07	0	0.00	31	55.15	55.10	-31	41,585	-0.07%
2021/05/06	38	54.70	49	54.55	54.40	-11	41,421	-0.03%
2021/05/05	8	54.23	50.9	54.12	53.60	-42.9	40,596	-0.11%
2021/05/04	16	51.66	46.2	51.58	51.70	-30.2	39,590	-0.08%
2021/05/03	87.2	53.47	28	53.36	52.60	59.2	38,914	0.15%
2021/04/29	10	52.30	7	52.40	52.30	3	38,083	0.01%
2021/04/28	8.1	52.81	12	53.18	53.00	-3.9	37,858	-0.01%
2021/04/27	73	52.72	70.6	52.56	52.90	2.4	37,854	0.01%
2021/04/26	10	52.08	12.4	52.04	52.10	-2.4	37,332	-0.01%
2021/04/23	2.2	50.75	9	50.79	50.90	-6.8	37,028	-0.02%
2021/04/22	6.2	50.86	11	51.20	50.70	-4.8	37,188	-0.01%
2021/04/21	14.1	50.66	5.2	50.90	50.90	8.9	36,739	0.02%
2021/04/20	12.1	51.65	22	51.29	51.40	-9.9	36,446	-0.03%
2021/04/19	26	51.22	31.1	51.04	51.60	-5.1	36,139	-0.01%
2021/04/16	2.1	49.51	3	49.55	49.85	-0.9	35,728	0.00%
2021/04/15	16	49.68	58.4	49.67	49.80	-42.4	36,111	-0.12%
2021/04/14	4.3	48.50	0	48.60	48.55	4.3	35,836	0.01%
2021/04/13	5	49.39	17.6	49.44	49.00	-12.6	35,813	-0.04%
2021/04/12	6	48.58	37	48.63	48.80	-31	35,490	-0.09%
2021/04/09	12.1	47.33	1	47.15	47.25	11.1	34,922	0.03%
2021/04/08	3.3	47.65	0	0.00	47.65	3.3	34,974	0.01%
2021/04/07	8.1	47.73	2.1	48.09	48.00	6	35,423	0.02%
2021/04/06	1.1	48.17	0	0.00	48.00	1.1	35,289	0.00%
2021/04/01	7.1	47.95	0	0.00	47.95	7.1	35,054	0.02%
2021/03/31	4	48.03	3	47.92	47.95	1	34,785	0.00%
2021/03/30	3.1	47.63	2	47.87	48.00	1.1	34,421	0.00%
2021/03/29	7.6	47.89	11	48.05	48.00	-3.4	34,025	-0.01%
2021/03/26	2	47.55	26.1	47.35	47.60	-24.1	33,554	-0.07%
2021/03/25	2	46.70	15	46.81	46.85	-13	32,936	-0.04%
2021/03/24	2.1	46.36	5	46.44	46.50	-2.9	32,734	-0.01%
2021/03/23	30	46.72	22.8	46.75	46.80	7.2	32,299	0.02%
2021/03/22	0	0.00	10.3	44.92	45.60	-10.3	31,355	-0.03%
2021/03/19	13.2	44.88	5	44.70	44.60	8.2	31,210	0.03%
2021/03/18	1.6	45.70	0.1	45.45	45.45	1.5	30,492	0.00%
2021/03/17	14.1	45.99	13	45.70	45.80	1.1	30,786	0.00%
2021/03/16	0	0.00	10	46.50	46.45	-10	30,652	-0.03%
2021/03/15	11	46.32	19	46.80	46.70	-8	30,476	-0.03%
2021/03/12	18	45.96	2	45.88	45.90	16	29,745	0.05%
2021/03/11	41.2	45.78	115.9	46.45	45.75	-74.7	29,369	-0.25%	大賣/
2021/03/10	1	44.50	34	44.50	44.55	-33	27,637	-0.12%
2021/03/09	1	44.00	83.7	43.82	44.30	-82.7	27,111	-0.30%
2021/03/08	7	43.00	9	43.09	42.90	-2	26,040	-0.01%
2021/03/05	1	41.90	4	42.20	42.55	-3	25,732	-0.01%
2021/03/04	3	42.18	40	42.05	42.35	-37	26,329	-0.14%
2021/03/03	5	42.58	1	42.65	42.55	4	26,140	0.02%
2021/03/02	6.2	42.25	4	42.25	41.90	2.2	25,848	0.01%
2021/02/26	89.1	42.63	1	43.35	41.95	88.1	25,574	0.34%
2021/02/25	21	43.43	28.2	43.30	43.60	-7.2	24,484	-0.03%
2021/02/24	12.6	42.66	16.1	42.89	42.65	-3.5	23,685	-0.01%
2021/02/23	3	42.67	21	42.41	42.70	-18	23,411	-0.08%
2021/02/22	31	42.04	0	0.00	42.05	31	23,044	0.13%
2021/02/19	3	42.02	0	0.00	41.85	3	23,212	0.01%
2021/02/18	0.2	42.25	17	42.23	42.20	-16.8	23,510	-0.07%
2021/02/17	1	42.15	44	41.73	41.95	-43	23,256	-0.18%
2021/02/05	1	40.55	0	0.00	40.60	1	22,569	0.00%
2021/02/04	2	40.70	13	40.52	40.70	-11	22,690	-0.05%
2021/02/03	2	40.33	0	0.00	40.30	2	23,248	0.01%
2021/02/02	12	40.28	0	0.00	40.30	12	23,781	0.05%
2021/01/29	23	39.97	0	0.00	39.90	23	23,454	0.10%
2021/01/28	20	40.16	1	40.20	40.10	19	23,051	0.08%
2021/01/27	21	40.59	0	0.00	40.50	21	22,758	0.09%
2021/01/26	6	40.68	0	0.00	40.50	6	22,636	0.03%
2021/01/25	9.9	40.78	2	41.05	41.00	7.9	22,281	0.04%
2021/01/22	2.1	40.61	0	40.60	40.55	2.1	22,278	0.01%
2021/01/21	1	40.65	14	40.86	40.65	-13	22,163	-0.06%
2021/01/20	20	40.96	1	41.05	40.65	19	22,023	0.09%
2021/01/19	0.2	41.45	2	41.40	41.35	-1.8	21,456	-0.01%
2021/01/18	16	41.33	0	0.00	41.20	16	21,418	0.07%
2021/01/15	1.3	41.98	0	0.00	41.80	1.3	21,144	0.01%
2021/01/14	3	42.20	0	0.00	42.50	3	20,941	0.01%
2021/01/13	7.3	42.39	0	0.00	42.40	7.3	20,773	0.04%
2021/01/12	16	42.51	1	42.90	42.30	15	20,539	0.07%
2021/01/11	12	42.75	1	42.50	42.60	11	20,111	0.05%
2021/01/08	17	42.34	39	42.43	42.85	-22	19,630	-0.11%
2021/01/07	2	41.90	14	42.00	41.90	-12	19,033	-0.06%
2021/01/06	4	41.70	13	41.67	41.55	-9	18,772	-0.05%
2021/01/05	17	42.07	8	42.17	42.10	9	18,538	0.05%
2021/01/04	0	0.00	29.2	42.12	42.05	-29.2	18,450	-0.16%
2020/12/31	1	42.25	7	42.33	42.25	-6	18,361	-0.03%
2020/12/30	3	41.98	57	41.99	42.20	-54	18,042	-0.30%
2020/12/29	0	0.00	12	41.41	41.35	-12	17,439	-0.07%
2020/12/28	12	41.15	19	41.19	41.30	-7	17,426	-0.04%
2020/12/25	0	0.00	10	41.10	41.15	-10	17,445	-0.06%
2020/12/24	11	41.05	5	41.05	41.00	6	17,480	0.03%
2020/12/22	1	41.20	0	0.00	41.05	1	17,563	0.01%
2020/12/21	0.1	41.10	0	0.00	41.55	0.1	17,838	0.00%
2020/12/18	36	41.10	5	41.25	41.20	31	17,909	0.17%
2020/12/17	20	41.19	0	0.00	41.35	20	17,886	0.11%
2020/12/16	0	0.00	1.3	41.30	41.55	-1.3	18,034	-0.01%
2020/12/15	3	41.03	21	41.01	41.10	-18	18,107	-0.10%
2020/12/14	24	41.71	15	41.78	41.80	9	18,052	0.05%
2020/12/11	66.5	41.98	28	41.91	41.95	38.5	17,874	0.22%
2020/12/10	2	41.00	21	41.28	41.45	-19	17,252	-0.11%
2020/12/09	2	41.00	2	40.95	41.00	0	16,918	0.00%
2020/12/08	10	40.55	3	40.55	40.95	7	16,800	0.04%
2020/12/07	28.3	40.88	0	0.00	40.95	28.3	16,625	0.17%
2020/12/04	17	40.38	2.3	40.65	40.75	14.8	16,401	0.09%
2020/12/03	6	40.35	5	40.35	40.30	1	16,082	0.01%
2020/12/02	25	40.52	0	0.00	40.50	25	15,847	0.16%
2020/12/01	4	40.50	4	40.60	40.70	0	15,754	0.00%
2020/11/30	26	41.03	0	0.00	40.40	26	15,706	0.17%
2020/11/27	3.3	41.40	2	41.35	41.35	1.3	15,118	0.01%
2020/11/26	17.4	41.39	0	0.00	41.50	17.4	15,129	0.11%
2020/11/25	2	41.48	2	41.70	41.45	0	15,243	0.00%
2020/11/24	10.4	41.55	1.1	41.55	41.50	9.3	15,216	0.06%
2020/11/23	24	41.73	8	41.71	41.70	16	15,219	0.11%
2020/11/20	6	41.12	7	41.31	41.30	-1	15,158	-0.01%
2020/11/19	4	41.48	13.1	41.55	41.50	-9.1	15,078	-0.06%
2020/11/18	0	0.00	7	41.81	41.80	-7	14,889	-0.05%
2020/11/17	14	41.30	34	41.41	41.50	-20	14,523	-0.14%
2020/11/16	4	40.91	1	40.95	40.95	3	14,234	0.02%
2020/11/12	5.3	40.55	19.7	40.54	40.55	-14.4	14,160	-0.10%
2020/11/11	35	40.85	18.1	40.93	41.25	16.9	13,958	0.12%
2020/11/10	8	40.03	23	40.24	40.40	-15	13,287	-0.11%
2020/11/09	1.5	39.57	7	39.49	39.60	-5.6	12,736	-0.04%
2020/11/06	2	39.10	15	39.25	39.30	-13	12,766	-0.10%
2020/11/05	18	39.10	0	0.00	39.20	18	12,944	0.14%
2020/11/04	2	38.55	6.1	39.02	39.15	-4.1	13,025	-0.03%
2020/11/03	0	0.00	5	38.84	38.90	-5	12,916	-0.04%
2020/11/02	1	38.50	0	0.00	38.65	1	12,939	0.01%
2020/10/30	0	0.00	10	38.20	38.40	-10	12,953	-0.08%
2020/10/29	1	38.20	0.5	38.45	38.15	0.5	12,795	0.00%
2020/10/28	10	38.45	0	0.00	38.60	10	12,906	0.08%
2020/10/27	3	38.63	0.7	38.85	38.60	2.3	13,093	0.02%
2020/10/26	5	38.79	2	38.93	38.95	3	13,285	0.02%
2020/10/23	3	38.53	2	38.55	38.60	1	13,364	0.01%
2020/10/22	0.6	38.55	0	0.00	38.50	0.6	13,557	0.00%
2020/10/21	2	38.40	0	0.00	38.40	2	13,560	0.01%
2020/10/20	11	38.27	0	0.00	38.45	11	13,633	0.08%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	15	38.29	10	38.30	38.20	5	13,918	0.04%
2020/10/14	2	38.65	0	0.00	38.60	2	13,826	0.01%
2020/10/13	3	38.57	0.3	38.65	38.45	2.7	13,800	0.02%
2020/10/12	12	38.59	0	0.00	38.60	12	13,841	0.09%
2020/10/08	2	38.50	0	0.00	38.45	2	13,875	0.01%
2020/10/07	10	38.65	0	0.00	38.60	10	13,829	0.07%
2020/10/06	1	38.65	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.45	0	0.00	38.45	1	14,007	0.01%
2020/09/29	0	0.00	10	38.70	38.70	-10	14,196	-0.07%
2020/09/28	11	38.30	2	38.50	38.55	9	14,372	0.06%
2020/09/25	1	38.25	0	0.00	38.10	1	14,579	0.01%
2020/09/24	21	38.07	0	0.00	38.00	21	14,574	0.14%
2020/09/23	2	38.85	1	38.70	39.00	1	14,327	0.01%
2020/09/22	7	38.91	0	0.00	39.00	7	14,432	0.05%
2020/09/21	4	39.19	0	0.00	39.10	4	14,877	0.03%
2020/09/18	2	39.55	10	39.60	39.50	-8	14,881	-0.05%
2020/09/17	3	39.85	0	39.90	39.65	3	14,810	0.02%
2020/09/16	0	0.00	1	40.00	40.20	-1	14,831	-0.01%
2020/09/15	4	40.04	3	39.98	40.10	1	14,830	0.01%
2020/09/14	3	39.80	0.2	40.10	40.10	2.8	14,989	0.02%
2020/09/11	2	39.85	1	39.75	39.90	1	15,115	0.01%
2020/09/10	3	39.53	1	39.75	39.75	2	15,285	0.01%
2020/09/09	3	39.27	0	0.00	39.45	3	15,487	0.02%
2020/09/08	7	39.39	0	0.00	39.55	7	15,642	0.04%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	3	39.47	0.1	39.70	39.45	2.9	16,308	0.02%
2020/09/03	5	39.67	0	0.00	39.85	5	16,380	0.03%
2020/09/02	0	0.00	1	39.55	39.55	-1	16,465	-0.01%
2020/09/01	2	39.75	0	0.00	39.85	2	16,564	0.01%
2020/08/31	2	39.93	0	0.00	39.85	2	16,599	0.01%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	1	40.15	0	0.00	40.00	1	17,168	0.01%
2020/08/26	2.3	40.37	0	0.00	40.55	2.3	17,279	0.01%
2020/08/25	8	40.40	6	40.40	40.50	2	17,329	0.01%
2020/08/24	2	39.90	2	39.95	39.90	0	17,594	0.00%
2020/08/21	21	39.80	0	0.00	39.85	21	17,819	0.12%
2020/08/20	13	39.88	5	40.10	39.80	8	17,855	0.04%
2020/08/18	0	0.00	1	40.50	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	2	40.30	40.70	-2	17,842	-0.01%
2020/08/14	0	0.00	2	40.33	40.30	-2	17,866	-0.01%
2020/08/13	0	0.00	6.1	40.53	40.70	-6.1	17,963	-0.03%
2020/08/12	0	0.00	6	40.33	40.45	-6	17,944	-0.03%
2020/08/11	18	40.00	13	40.00	39.95	5	17,791	0.03%
2020/08/10	1.5	40.42	1	40.35	40.45	0.5	17,663	0.00%
2020/08/07	2	39.90	1	39.90	39.85	1	17,607	0.01%
2020/08/06	1	40.05	6	40.23	40.20	-5	17,597	-0.03%
2020/08/03	4	39.36	0	0.00	39.25	4	17,735	0.02%
2020/07/31	11	39.67	0	0.00	39.60	11	17,563	0.06%
2020/07/30	1.1	40.19	3.2	39.94	40.10	-2.1	17,425	-0.01%
2020/07/29	1	40.00	0	0.00	40.10	1	17,321	0.01%
2020/07/28	1	39.65	0	0.00	39.65	1	17,566	0.01%
2020/07/27	11	39.89	4	40.05	39.75	7	17,939	0.04%
2020/07/23	0.1	40.40	1	40.40	40.35	-0.9	17,974	-0.01%
2020/07/22	0	0.00	10	40.50	40.65	-10	18,028	-0.06%
2020/07/21	1	40.45	0	0.00	40.40	1	17,927	0.01%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	6.1	40.55	40.50	-6.1	17,823	-0.03%
2020/07/16	1	40.70	15	40.68	40.55	-14	17,975	-0.08%
2020/07/15	1	40.85	1	40.70	40.65	0	17,924	0.00%
2020/07/14	1	40.60	0	40.70	40.70	1	18,075	0.01%
2020/07/13	1	40.60	0	0.00	40.95	1	18,211	0.01%
2020/07/10	1	40.35	4	40.35	40.25	-3	18,277	-0.02%
2020/07/09	0	0.00	18.5	41.03	40.60	-18.5	18,417	-0.10%
2020/07/08	2	40.80	10	40.84	40.95	-8	18,388	-0.04%
2020/07/07	6.1	40.98	6	40.99	40.95	0.1	18,681	0.00%
2020/07/06	3	41.07	6	41.11	41.25	-3	18,613	-0.02%
2020/07/03	2	40.68	6	40.66	40.75	-4	18,579	-0.02%
2020/07/02	0	0.00	9	40.44	40.30	-9	18,729	-0.05%
2020/07/01	1	40.25	10	40.37	40.35	-9	18,993	-0.05%
2020/06/30	7	41.92	3	42.02	41.85	4	18,782	0.02%
2020/06/29	5	41.95	1	41.95	41.90	4	18,456	0.02%
2020/06/24	3	42.25	1	42.20	42.20	2	18,341	0.01%
2020/06/23	11	42.28	4	42.19	42.30	7	18,481	0.04%
2020/06/22	3	42.00	2	42.05	42.10	1	18,405	0.01%
2020/06/18	2	42.08	3.3	42.02	42.15	-1.3	18,626	-0.01%
2020/06/17	2	42.15	6	42.13	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	47	41.64	41.90	-47	19,027	-0.25%
2020/06/15	0	0.00	7	41.08	40.90	-7	19,490	-0.04%
2020/06/12	21	40.74	5	40.75	40.70	16	19,726	0.08%
2020/06/11	21	42.00	3	41.93	41.00	18	20,145	0.09%
2020/06/10	0.1	42.15	3	42.35	42.35	-3	20,108	-0.01%
2020/06/09	0	0.00	5	41.95	42.00	-5	20,714	-0.02%
2020/06/08	0	0.00	2	41.95	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	1.2	41.63	41.60	-1.2	21,311	-0.01%
2020/06/04	1	41.40	8	41.41	41.55	-7	21,536	-0.03%
2020/06/03	2	41.00	20	41.21	41.40	-18	21,897	-0.08%
2020/06/02	2	40.33	2	40.40	40.35	0	21,748	0.00%
2020/06/01	2	40.20	5	40.21	40.25	-3	21,626	-0.01%
2020/05/29	1	39.55	0	0.00	40.05	1	21,638	0.00%
2020/05/28	8	39.79	0	0.00	39.50	8	21,492	0.04%
2020/05/27	3	40.13	7	40.11	40.15	-4	21,928	-0.02%
2020/05/26	1.1	39.95	52	39.96	39.90	-51	22,372	-0.23%
2020/05/25	1	38.95	0	0.00	39.15	1	22,190	0.00%
2020/05/22	3	39.32	2	39.25	39.25	1	22,264	0.00%
2020/05/21	4	39.73	1	39.95	39.95	3	22,347	0.01%
2020/05/20	3	39.67	6	39.73	39.65	-3	22,296	-0.01%
2020/05/19	0	0.00	57	39.45	39.45	-57	22,238	-0.26%
2020/05/18	3	39.00	0	0.00	39.00	3	22,156	0.01%
2020/05/15	7	39.09	4	39.15	39.05	3	22,160	0.01%
2020/05/14	2	39.20	4	39.18	39.15	-2	22,118	-0.01%
2020/05/13	1	39.40	2	39.45	39.55	-1	22,045	0.00%
2020/05/12	5	39.50	0	0.00	39.60	5	22,039	0.02%
2020/05/11	4	39.80	3	39.75	39.60	1	22,106	0.00%
2020/05/08	4	39.25	11	39.15	39.25	-7	22,176	-0.03%
2020/05/07	27	39.04	0	0.00	38.85	27	22,167	0.12%
2020/05/06	12	38.78	0	0.00	38.80	12	22,195	0.05%
2020/05/05	2	38.95	0	0.00	38.90	2	22,223	0.01%
2020/05/04	53	38.90	0	0.00	38.80	53	22,279	0.24%
2020/04/30	1	39.70	43.2	39.78	39.90	-42.2	22,046	-0.19%
2020/04/29	3	38.67	50	38.68	38.45	-47	21,797	-0.22%
2020/04/28	2	38.00	2	38.08	38.00	0	21,841	0.00%
2020/04/27	0	0.00	21	37.79	38.00	-21	22,663	-0.09%
2020/04/24	1	37.15	0	0.00	37.05	1	22,655	0.00%
2020/04/23	2	37.50	0	0.00	37.25	2	22,786	0.01%
2020/04/22	3	36.93	9	36.97	37.20	-6	22,804	-0.03%
2020/04/21	1	37.05	9	37.01	37.00	-8	22,784	-0.04%
2020/04/20	1	38.15	0	0.00	38.00	1	22,772	0.00%
2020/04/17	2	38.48	6	38.40	38.20	-4	23,025	-0.02%
2020/04/16	2	37.70	8	37.75	37.80	-6	22,915	-0.03%
2020/04/15	0	0.00	5	38.16	38.30	-5	22,791	-0.02%
2020/04/14	13	37.76	4	37.85	38.00	9	22,766	0.04%
2020/04/13	5	37.41	2	37.50	37.40	3	22,579	0.01%
2020/04/10	10	37.53	55	37.69	37.80	-45	22,597	-0.20%
2020/04/09	34	36.16	8	36.09	36.20	26	22,305	0.12%
2020/04/08	13	35.77	1	35.80	35.75	12	22,189	0.05%
2020/04/07	1	35.20	0.1	35.40	35.35	0.9	21,984	0.00%
2020/04/06	1	35.15	0	0.00	35.05	1	21,787	0.00%
2020/04/01	5	35.45	0	0.00	35.25	5	21,471	0.02%
2020/03/31	34	35.65	1	35.20	35.30	33	21,392	0.15%
2020/03/30	10	35.20	0	0.00	35.80	10	21,116	0.05%
2020/03/27	16	35.88	5	35.85	35.80	11	20,967	0.05%
2020/03/26	3	35.32	0	0.00	35.25	3	20,711	0.01%
2020/03/25	4	35.46	1	35.50	35.30	3	20,728	0.01%
2020/03/24	1	35.10	2	35.18	34.65	-1	20,552	0.00%
2020/03/23	1.2	34.11	2	34.08	34.15	-0.8	20,477	0.00%
2020/03/20	7	35.05	31.1	35.28	35.10	-24.1	20,413	-0.12%
2020/03/19	12	34.02	5	34.07	34.00	7	19,997	0.04%
2020/03/18	3	34.93	4.5	34.87	34.65	-1.5	19,782	-0.01%
2020/03/17	23	34.97	7	34.99	35.00	16	19,559	0.08%
2020/03/16	24.7	36.07	13.5	36.06	35.80	11.2	19,289	0.06%
2020/03/13	63	35.65	23	35.77	37.00	40	18,926	0.21%
2020/03/12	19	37.79	1	38.05	37.50	18	18,171	0.10%
2020/03/11	3	38.95	2	38.90	38.60	1	17,595	0.01%
2020/03/10	4	39.11	3	38.88	39.00	1	17,509	0.01%
2020/03/09	24	38.72	45	38.48	38.55	-21	17,666	-0.12%
2020/03/06	32	39.54	1	39.75	39.50	31	16,962	0.18%
2020/03/05	3	40.12	5	40.10	40.15	-2	16,604	-0.01%
2020/03/04	13	39.77	2	39.73	39.75	11	16,734	0.07%
2020/03/03	30	39.87	7	39.87	39.80	23	16,625	0.14%
2020/03/02	33.1	39.41	1	39.55	39.50	32.1	16,401	0.20%
2020/02/27	21	40.12	1	40.40	40.05	20	16,358	0.12%
2020/02/25	2	40.73	0	0.00	40.70	2	15,823	0.01%
2020/02/24	41.6	40.85	1	41.00	40.85	40.6	15,822	0.26%
2020/02/21	1	41.35	10	41.33	41.30	-9	15,705	-0.06%
2020/02/19	6	41.62	15	41.70	41.75	-9	15,831	-0.06%
2020/02/18	8	41.27	15	41.50	41.50	-7	15,879	-0.04%
2020/02/14	10	41.50	10	41.65	41.65	0	15,980	0.00%
2020/02/13	16	41.70	20	41.64	41.60	-4	16,248	-0.02%
2020/02/12	33	41.97	6	41.92	41.80	27	16,482	0.16%
2020/02/11	4	41.54	8.2	41.72	41.65	-4.2	16,604	-0.03%
2020/02/10	0	0.00	8	40.71	40.90	-8	17,085	-0.05%
2020/02/07	3	41.00	11	41.12	41.05	-8	18,245	-0.04%
2020/02/06	2	41.30	1	41.20	41.50	1	18,469	0.01%
2020/02/05	0.9	41.00	0	0.00	40.95	0.9	18,523	0.01%
2020/02/04	12	40.42	0	0.00	40.70	12	18,629	0.06%
2020/02/03	8	40.08	0	0.00	40.20	8	18,821	0.04%
2020/01/31	24.2	40.98	0	0.00	40.65	24.2	18,706	0.13%
2020/01/30	7	41.10	49	41.43	40.60	-42	18,516	-0.23%
2020/01/20	0	0.00	2	43.13	43.10	-2	17,715	-0.01%
2020/01/16	2	42.85	1	42.90	42.95	1	17,637	0.01%
2020/01/15	0	0.00	13	42.88	42.90	-13	17,693	-0.07%
2020/01/14	20	42.97	6	42.91	42.85	14	17,768	0.08%
2020/01/13	5	42.75	4	42.74	42.85	1	17,602	0.01%
2020/01/10	3	42.00	6	42.01	42.05	-3	17,528	-0.02%
2020/01/09	1	41.90	10	41.95	42.00	-9	17,525	-0.05%
2020/01/08	12	41.86	0	0.00	41.80	12	17,684	0.07%
2020/01/06	3	42.40	10	42.35	42.25	-7	17,702	-0.04%
2020/01/03	0	0.00	1	42.70	42.80	-1	17,577	-0.01%
2020/01/02	1	42.60	11	42.60	42.55	-10	17,567	-0.06%
2019/12/31	0	0.00	4	42.55	42.55	-4	17,551	-0.02%
2019/12/30	0	0.00	1.7	42.64	42.70	-1.7	17,595	-0.01%
2019/12/27	0	0.00	1	42.60	42.70	-1	17,644	-0.01%
2019/12/25	0	0.00	2	42.65	42.60	-2	17,752	-0.01%
2019/12/24	0	0.00	1.3	42.66	42.65	-1.3	17,858	-0.01%
2019/12/23	22	42.71	2	42.80	42.80	20	17,963	0.11%
2019/12/19	1	42.80	5	42.90	42.70	-4	17,911	-0.02%
2019/12/18	10	42.95	10.3	43.00	43.00	-0.3	17,810	0.00%
2019/12/17	10.1	42.75	1.1	42.81	42.95	9	17,822	0.05%
2019/12/16	0	0.00	7	42.98	42.90	-7	17,741	-0.04%
2019/12/13	10	42.88	8.1	42.85	42.90	1.9	17,562	0.01%
2019/12/12	30	42.50	34	42.46	42.45	-4	17,156	-0.02%
2019/12/11	0.1	42.35	20	42.19	42.40	-19.9	16,948	-0.12%
2019/12/10	1	41.60	6	41.58	41.70	-5	16,686	-0.03%
2019/12/09	6	41.29	0	41.40	41.30	6	16,725	0.04%
2019/12/06	13	41.22	4	41.25	41.25	9	16,803	0.05%
2019/12/05	4	41.49	4.2	41.50	41.50	-0.2	16,719	0.00%
2019/12/04	12	41.26	22.3	41.27	41.30	-10.3	16,638	-0.06%
2019/12/03	2	41.80	0	0.00	41.75	2	16,293	0.01%
2019/12/02	2	41.65	0	0.00	41.65	2	16,325	0.01%
2019/11/29	4	41.99	2	41.95	41.70	2	16,305	0.01%
2019/11/28	1	42.30	0	0.00	42.35	1	16,108	0.01%
2019/11/27	0	0.00	6	42.20	42.30	-6	16,237	-0.04%
2019/11/26	13	42.08	1	42.40	42.00	12	16,257	0.07%
2019/11/25	0	0.00	2	42.43	42.50	-2	15,681	-0.01%
2019/11/22	4	42.06	0	0.00	42.40	4	15,745	0.03%
2019/11/21	2	42.10	1.3	42.10	42.05	0.7	15,785	0.00%
2019/11/20	5	42.27	0	0.00	42.30	5	15,725	0.03%
2019/11/19	0.2	42.70	0	0.00	42.70	0.2	15,676	0.00%
2019/11/18	0	0.00	6.6	42.75	42.75	-6.6	15,622	-0.04%
2019/11/15	0	0.00	5	42.40	42.55	-5	15,615	-0.03%
2019/11/14	2	42.10	2	42.23	42.15	0	15,650	0.00%
2019/11/13	1	42.35	6	42.41	42.35	-5	16,314	-0.03%
2019/11/12	7	43.04	9	42.81	42.80	-2	16,422	-0.01%
2019/11/11	1	42.50	18	42.45	42.25	-17	16,218	-0.10%
2019/11/08	3	42.97	1	42.70	42.70	2	16,126	0.01%
2019/11/07	12	43.50	17	43.26	42.90	-5	15,987	-0.03%
2019/11/06	14	42.20	35.1	42.66	43.00	-21.1	15,346	-0.14%
2019/11/05	9	41.31	3	41.20	41.45	6	14,376	0.04%
2019/11/04	0	0.00	3	40.30	40.95	-3	14,252	-0.02%
2019/11/01	16	40.34	1	40.25	40.10	15	14,271	0.11%
2019/10/31	1	40.55	1	40.75	40.30	0	14,303	0.00%
2019/10/30	1	40.95	2	40.90	40.85	-1	14,093	-0.01%
2019/10/29	2	41.05	6.2	41.14	41.15	-4.2	14,014	-0.03%
2019/10/28	10	41.05	2	41.03	41.00	8	13,915	0.06%
2019/10/25	0	0.00	3	41.20	41.00	-3	13,828	-0.02%
2019/10/23	1	41.15	1	41.15	40.95	0	13,685	0.00%
2019/10/22	2	41.45	4	41.39	41.50	-2	13,627	-0.01%
2019/10/21	1	41.30	1	41.25	41.30	0	13,518	0.00%
2019/10/18	0	0.00	2	41.00	41.30	-2	13,581	-0.01%
2019/10/17	3	41.07	0	0.00	41.30	3	13,439	0.02%
2019/10/15	6	40.70	0	0.00	40.55	6	13,414	0.04%
2019/10/14	6	40.69	1.1	40.70	40.65	4.9	13,459	0.04%
2019/10/09	6	40.55	2	40.55	40.55	4	13,440	0.03%
2019/10/08	2	40.65	0	0.00	40.50	2	13,540	0.01%
2019/10/04	0	0.00	6	40.43	40.60	-6	13,625	-0.04%
2019/10/03	6	40.36	0	0.00	40.30	6	13,615	0.04%
2019/10/02	0	0.00	9	41.02	40.90	-9	13,633	-0.07%
2019/10/01	0	0.00	10	41.15	41.25	-10	13,634	-0.07%
2019/09/27	0	0.00	2	41.20	40.90	-2	13,616	-0.01%
2019/09/26	0	0.00	1	41.40	41.20	-1	13,673	-0.01%
2019/09/24	10	41.36	0	0.00	41.60	10	14,042	0.07%
2019/09/23	1	41.20	0	0.00	41.15	1	14,358	0.01%
2019/09/20	1	41.55	4	41.64	41.55	-3	14,704	-0.02%
2019/09/19	3	41.80	6	41.80	41.85	-3	14,570	-0.02%
2019/09/18	0	0.00	3	41.75	41.75	-3	14,537	-0.02%
2019/09/17	0.4	41.65	6	41.65	41.65	-5.7	14,537	-0.04%
2019/09/12	0	0.00	5	41.54	41.50	-5	14,586	-0.03%
2019/09/11	1	41.25	0	0.00	41.40	1	14,658	0.01%
2019/09/10	1.4	41.29	2.6	41.29	41.40	-1.2	14,594	-0.01%
2019/09/09	7	40.91	1	40.95	40.95	6	14,497	0.04%
2019/09/06	3	40.80	3	40.53	40.80	0	14,462	0.00%
2019/09/05	1	40.30	6	40.38	40.50	-5	14,418	-0.03%
2019/09/04	2	39.95	0	0.00	39.95	2	14,295	0.01%
2019/09/02	2	40.05	1	40.05	39.95	1	14,675	0.01%
2019/08/30	2	39.80	2	39.88	40.15	0	14,765	0.00%
2019/08/28	0	0.00	3	39.92	39.95	-3	14,763	-0.02%
2019/08/27	1	39.75	1	39.75	39.75	0	14,766	0.00%
2019/08/26	11	39.49	0	0.00	39.50	11	14,823	0.07%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	4	39.66	5	39.65	39.50	-1	16,263	-0.01%
2019/08/20	3	39.90	6	39.73	39.70	-3	16,260	-0.02%
2019/08/19	1	39.90	1	40.00	40.00	0	16,339	0.00%
2019/08/16	21	39.38	1	39.00	39.55	20	16,312	0.12%
2019/08/15	5	39.39	5	39.35	39.35	0	15,763	0.00%
2019/08/14	1	39.85	25	39.96	39.75	-24	15,935	-0.15%
2019/08/13	17	39.89	0	0.00	39.80	17	16,024	0.11%
2019/08/12	3	40.13	11	39.90	40.00	-8	16,218	-0.05%
2019/08/08	3	39.97	0	0.00	39.95	3	16,545	0.02%
2019/08/06	6	39.61	0	0.00	39.90	6	17,733	0.03%
2019/08/05	7	39.99	0	0.00	39.95	7	18,089	0.04%
2019/08/02	22	40.07	0	0.00	40.10	22	18,151	0.12%
2019/08/01	16	40.50	0	0.00	40.50	16	18,301	0.09%
2019/07/31	3	40.83	6	40.90	40.80	-3	18,319	-0.02%
2019/07/30	2	41.20	0	0.00	41.10	2	18,294	0.01%
2019/07/29	4	41.19	0	0.00	41.20	4	18,573	0.02%
2019/07/26	2	41.15	12	41.17	41.15	-10	18,848	-0.05%
2019/07/25	2	41.23	0	0.00	41.20	2	19,265	0.01%
2019/07/24	3	41.20	6	41.18	41.15	-3	19,348	-0.02%
2019/07/23	0	0.00	10	41.25	41.20	-10	19,390	-0.05%
2019/07/22	13	41.19	2	41.30	41.40	11	19,369	0.06%
2019/07/19	3	41.18	2	41.20	41.05	1	19,374	0.01%
2019/07/18	3	41.18	0	0.00	41.10	3	19,312	0.02%
2019/07/17	21	41.30	0	0.00	41.30	21	19,217	0.11%
2019/07/16	26	41.51	0	0.00	41.55	26	18,975	0.14%
2019/07/15	5	41.65	0	0.00	41.65	5	18,852	0.03%
2019/07/12	53	41.70	0	0.00	41.60	53	18,882	0.28%
2019/07/11	5	42.09	0	0.00	41.95	5	18,952	0.03%
2019/07/10	17	42.05	0	0.00	42.20	17	19,114	0.09%
2019/07/09	0	0.00	1	42.00	41.85	-1	19,150	-0.01%
2019/07/08	7	41.86	21	41.94	41.95	-14	19,251	-0.07%
2019/07/05	2	42.35	0	0.00	42.35	2	19,420	0.01%
2019/07/04	2	42.35	2	42.60	42.50	0	19,631	0.00%
2019/07/03	5	42.31	11	42.37	42.25	-6	19,901	-0.03%
2019/07/02	8	42.43	0	0.00	42.65	8	20,241	0.04%
2019/07/01	8	42.46	22	42.53	42.70	-14	20,202	-0.07%
2019/06/28	2	43.25	12	43.14	43.00	-10	19,887	-0.05%
2019/06/27	7.1	43.10	6	43.12	43.20	1.1	19,625	0.01%
2019/06/26	2	42.70	3	42.78	42.75	-1	19,534	-0.01%
2019/06/25	1	42.50	10.4	42.55	42.60	-9.4	19,924	-0.05%
2019/06/24	0	0.00	10	42.28	42.55	-10	20,254	-0.05%
2019/06/21	1	42.40	2	42.45	42.30	-1	20,370	0.00%
2019/06/20	10	42.35	0	0.00	42.55	10	20,422	0.05%
2019/06/19	0	0.00	6	42.38	42.55	-6	20,644	-0.03%
2019/06/18	0.1	42.20	18	41.98	42.20	-17.9	20,557	-0.09%
2019/06/17	1	41.75	3	41.78	41.65	-2	20,707	-0.01%
2019/06/14	3.2	41.42	2	41.50	41.30	1.2	21,035	0.01%
2019/06/13	8	41.44	13	41.54	41.65	-5	21,109	-0.02%
2019/06/12	1	41.90	2	41.90	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	18	41.84	42.10	-18	21,226	-0.08%
2019/06/10	12	41.20	0	0.00	41.35	12	20,962	0.06%
2019/06/06	5.4	40.72	0	0.00	40.75	5.4	20,938	0.03%
2019/06/05	1	41.10	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	1	41.45	41.45	-1	20,924	0.00%
2019/06/03	0	0.00	1	40.65	41.05	-1	20,926	0.00%
2019/05/31	17	40.75	0	0.00	40.80	17	20,935	0.08%
2019/05/30	4	40.54	0	0.00	40.50	4	20,823	0.02%
2019/05/29	11	40.34	0	0.00	40.30	11	21,156	0.05%
2019/05/28	3	40.52	3	40.70	40.35	0	21,292	0.00%
2019/05/27	5	40.82	4	40.80	40.75	1	20,084	0.00%
2019/05/24	2	40.68	0	0.00	40.60	2	20,117	0.01%
2019/05/23	1	40.90	70	40.90	41.00	-69	20,017	-0.34%
2019/05/22	9	41.11	14	41.19	41.15	-5	20,047	-0.02%
2019/05/21	9	40.94	7	41.14	41.50	2	20,045	0.01%
2019/05/20	4	40.25	0	0.00	40.20	4	19,732	0.02%
2019/05/17	14	40.07	5	40.08	40.00	9	19,779	0.05%
2019/05/16	12	40.24	2	40.48	40.00	10	19,523	0.05%
2019/05/15	5	41.05	0	0.00	40.95	5	19,277	0.03%
2019/05/14	104	40.40	13	40.40	40.45	91	19,168	0.47%	大買/
2019/05/13	59	42.14	15	42.05	41.95	44	18,279	0.24%
2019/05/10	23	43.36	0	0.00	43.20	23	17,969	0.13%
2019/05/09	9.3	43.60	8	43.56	43.50	1.3	18,064	0.01%
2019/05/08	5	44.04	2	44.05	44.05	3	17,820	0.02%
2019/05/07	5	44.44	10	44.40	44.35	-5	17,976	-0.03%
2019/05/06	33	44.48	12	44.43	44.50	21	18,096	0.12%
2019/05/03	0	0.00	15	45.42	45.45	-15	17,979	-0.08%
2019/05/02	18	45.45	13	45.42	45.65	5	17,838	0.03%
2019/04/30	5	44.70	2	44.55	44.70	3	17,602	0.02%
2019/04/29	17	44.61	5	44.74	44.60	12	17,665	0.07%
2019/04/26	13	44.44	4	44.44	44.50	9	17,852	0.05%
2019/04/25	0	0.00	5	44.53	44.35	-5	18,088	-0.03%
2019/04/24	2	44.45	3	44.45	44.30	-1	18,414	-0.01%
2019/04/23	0	0.00	3	44.35	44.35	-3	18,909	-0.02%
2019/04/22	0	0.00	4	44.43	44.35	-4	19,135	-0.02%
2019/04/19	5	44.40	0	0.00	44.35	5	19,298	0.03%
2019/04/18	8	44.11	9	44.09	44.20	-1	19,368	-0.01%
2019/04/17	28	44.16	0	0.00	44.10	28	19,526	0.14%
2019/04/16	11.5	44.06	15	44.09	44.10	-3.5	19,348	-0.02%
2019/04/15	15	44.25	1.1	44.25	44.15	13.9	19,302	0.07%
2019/04/12	0.1	44.30	0	0.00	44.10	0.1	19,307	0.00%
2019/04/11	5	44.27	2	44.70	44.15	3	19,349	0.02%
2019/04/10	10	44.22	5	44.10	44.20	5	19,157	0.03%
2019/04/09	14	44.29	7	44.29	44.30	7	18,921	0.04%
2019/04/08	25	44.33	0	0.00	44.30	25	18,599	0.13%
2019/04/03	0	0.00	16	44.81	44.80	-16	18,081	-0.09%
2019/04/02	10	44.90	1	44.80	44.80	9	18,020	0.05%
2019/04/01	3	44.78	0	44.60	44.50	3	18,047	0.02%
2019/03/29	12	44.33	4	44.85	44.95	8	17,832	0.04%
2019/03/28	19	44.10	25	44.25	44.00	-6	17,709	-0.03%
2019/03/27	11	44.58	59	44.96	44.50	-48	17,366	-0.28%
2019/03/26	2	45.28	0	0.00	45.25	2	17,108	0.01%
2019/03/25	8	45.36	0	0.00	45.40	8	17,067	0.05%
2019/03/22	16	46.23	15	46.08	46.20	1	16,893	0.01%
2019/03/21	5.1	46.58	0	0.00	46.75	5.1	16,784	0.03%
2019/03/20	2	46.88	31	46.93	46.95	-29	16,780	-0.17%
2019/03/19	16	46.60	14.2	46.42	46.65	1.8	16,896	0.01%
2019/03/18	7	45.69	5	45.58	45.80	2	16,574	0.01%
2019/03/15	2	45.33	2	45.25	45.45	0	16,518	0.00%
2019/03/14	11	45.10	20	45.25	45.10	-9	16,273	-0.06%
2019/03/13	7	45.12	6	45.13	45.15	1	16,385	0.01%
2019/03/12	21	45.05	5	45.02	45.00	16	16,479	0.10%
2019/03/11	2	44.60	3	44.50	44.40	-1	16,510	-0.01%
2019/03/07	2	44.70	1	44.60	44.65	1	16,730	0.01%
2019/03/06	1	44.95	0	0.00	44.95	1	16,792	0.01%
2019/03/05	9	44.88	0	0.00	44.60	9	17,051	0.05%
2019/03/04	47	44.25	12	44.69	44.90	35	17,057	0.21%
2019/02/27	1	45.35	1	45.20	45.30	0	16,897	0.00%
2019/02/26	0	0.00	2	45.55	45.50	-2	16,689	-0.01%
2019/02/25	1	45.45	6	45.50	45.55	-5	16,530	-0.03%
2019/02/22	0	0.00	21	45.18	45.40	-21	16,537	-0.13%
2019/02/21	11	45.24	7	45.12	45.40	4	16,449	0.02%
2019/02/20	1	45.15	30	44.96	45.15	-29	16,347	-0.18%
2019/02/19	6	44.60	2	44.63	44.60	4	16,200	0.02%
2019/02/18	26	44.43	7	44.51	44.40	19	16,200	0.12%
2019/02/15	5	44.30	5	44.54	44.20	0	15,981	0.00%
2019/02/14	2	44.48	11	44.51	44.55	-9	15,903	-0.06%
2019/02/13	10	44.13	2	44.23	44.30	8	15,657	0.05%
2019/02/12	10	43.95	0	0.00	43.90	10	15,578	0.06%
2019/02/11	4	43.60	13	43.61	43.55	-9	15,524	-0.06%
2019/01/30	37	43.62	0	0.00	43.60	37	15,374	0.24%
2019/01/29	7	43.71	0	0.00	43.90	7	15,060	0.05%
2019/01/28	36	43.53	4	43.70	43.80	32	14,887	0.21%
2019/01/25	8	43.58	0	0.00	43.50	8	14,644	0.05%
2019/01/24	14	43.57	0.2	43.75	43.55	13.8	14,477	0.10%
2019/01/23	8	43.78	0	0.00	43.75	8	14,456	0.06%
2019/01/22	13	44.12	0	0.00	44.20	13	14,399	0.09%
2019/01/21	7	43.86	2	43.78	43.80	5	14,376	0.03%
2019/01/18	8	43.56	2	43.50	43.50	6	14,615	0.04%
2019/01/17	15	43.82	2	43.85	43.80	13	14,497	0.09%
2019/01/16	14	43.51	4	43.61	43.60	10	14,322	0.07%
2019/01/15	6	44.01	0	0.00	43.75	6	14,030	0.04%
2019/01/14	18	44.69	0	0.00	44.40	18	13,493	0.13%
2019/01/09	3	45.92	0	0.00	45.95	3	13,385	0.02%
2019/01/08	1	45.40	0	0.00	45.15	1	13,203	0.01%
2019/01/07	0	0.00	2	45.40	45.20	-2	13,425	-0.01%
2019/01/04	1	44.55	0	0.00	44.55	1	13,467	0.01%
2019/01/03	17	45.26	2	45.60	45.15	15	13,852	0.11%
2019/01/02	4	46.00	0	0.00	45.90	4	13,837	0.03%
2018/12/28	1	46.50	4	46.73	47.00	-3	13,810	-0.02%
2018/12/27	2	46.40	5	46.55	46.70	-3	14,054	-0.02%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	1	46.05	0	0.00	46.00	1	14,341	0.01%
2018/12/24	4	46.31	0	0.00	46.50	4	14,365	0.03%
2018/12/21	2	46.85	0	0.00	46.95	2	14,474	0.01%
2018/12/20	6	47.04	0	0.00	47.00	6	14,426	0.04%
2018/12/19	4	47.00	0	0.00	47.25	4	14,318	0.03%
2018/12/18	1	47.55	3	47.50	47.20	-2	14,270	-0.01%
2018/12/17	4	47.66	0	0.00	47.70	4	14,372	0.03%
2018/12/14	10	47.62	0	0.00	47.55	10	14,530	0.07%
2018/12/13	0	0.00	2	48.15	48.25	-2	14,376	-0.01%
2018/12/12	14	47.43	0	0.00	47.50	14	14,310	0.10%
2018/12/11	2	47.55	0	0.00	47.60	2	13,953	0.01%
2018/12/10	2	47.58	0	0.00	47.60	2	13,959	0.01%
2018/12/07	5	48.16	0	0.00	48.15	5	13,964	0.04%
2018/12/06	1	47.95	2	48.20	48.25	-1	14,017	-0.01%
2018/12/05	21	48.33	0	0.00	48.40	21	14,099	0.15%
2018/12/03	2	49.15	0	0.00	49.10	2	13,952	0.01%
2018/11/30	11	48.55	0	0.00	48.55	11	13,946	0.08%
2018/11/29	11	48.75	10	48.60	48.55	1	13,686	0.01%
2018/11/28	17	48.77	0	0.00	48.80	17	13,485	0.13%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	22	49.92	0	0.00	49.55	22	13,145	0.17%
2018/11/23	0	0.00	2	50.10	49.95	-2	12,886	-0.02%
2018/11/21	0	0.00	1	50.20	50.20	-1	12,886	-0.01%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	2	50.80	51.00	-2	12,871	-0.02%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/13	2	50.00	0	0.00	50.20	2	13,066	0.02%
2018/11/12	2	50.80	2	51.10	50.80	0	13,061	0.00%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	2.1	50.41	15	50.70	50.90	-13	13,006	-0.10%
2018/11/06	2	49.50	0	0.00	49.40	2	12,829	0.02%
2018/11/05	2	49.00	2	49.30	49.60	0	12,791	0.00%
2018/11/02	3	48.80	3	49.27	49.50	0	12,818	0.00%
2018/11/01	1	48.75	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.58	0	0.00	49.00	2	12,645	0.02%
2018/10/30	3	48.00	4	48.10	48.35	-1	12,477	-0.01%
2018/10/29	1	47.00	0	0.00	47.50	1	12,456	0.01%
2018/10/26	6	48.02	9	47.67	47.40	-3	12,309	-0.02%
2018/10/25	1.3	48.67	2	48.65	48.70	-0.7	11,924	-0.01%
2018/10/24	5	49.05	1	49.65	49.75	4	11,850	0.03%
2018/10/23	12	49.46	0	0.00	49.30	12	11,784	0.10%
2018/10/19	1	50.10	0	0.00	50.30	1	11,770	0.01%
2018/10/18	5	49.85	0	0.00	50.00	5	11,657	0.04%
2018/10/17	10	50.02	0	0.00	50.00	10	11,627	0.09%
2018/10/16	3	49.97	0.1	50.40	50.40	2.9	11,549	0.02%
2018/10/15	3	49.80	0	0.00	50.00	3	11,464	0.03%
2018/10/12	7	50.01	20	50.20	50.60	-13	11,252	-0.12%
2018/10/11	27.2	50.53	15	50.57	50.10	12.2	11,086	0.11%
2018/10/09	1	51.70	5	52.70	52.40	-4	10,544	-0.04%
2018/10/08	0	0.00	17	51.64	51.90	-17	10,391	-0.16%
2018/10/05	27	51.24	0	0.00	51.20	27	10,408	0.26%
2018/10/04	2	51.75	0	0.00	51.70	2	10,304	0.02%
2018/10/03	3	52.13	0	0.00	52.20	3	10,291	0.03%
2018/10/01	0	0.00	1.1	52.89	52.90	-1.1	10,328	-0.01%
2018/09/28	2	52.70	1	52.60	52.50	1	10,506	0.01%
2018/09/27	6	52.73	10	53.10	52.80	-4	10,592	-0.04%
2018/09/21	10	52.40	6	52.98	52.90	4	10,960	0.04%
2018/09/20	0	0.00	4	52.35	52.20	-4	10,889	-0.04%
2018/09/17	2	50.95	0	0.00	51.20	2	11,188	0.02%
2018/09/14	0	0.00	2	51.10	51.20	-2	11,480	-0.02%
2018/09/13	4	50.58	0	0.00	50.50	4	11,666	0.03%
2018/09/12	2	50.60	0	0.00	50.50	2	11,881	0.02%
2018/09/11	1	50.60	0	0.00	50.50	1	12,101	0.01%
2018/09/10	5	51.00	0	0.00	50.90	5	12,298	0.04%
2018/09/07	2	51.20	4	51.30	51.20	-2	12,596	-0.02%
2018/09/05	1	51.90	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	1	52.00	52.20	-1	13,047	-0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	2	52.00	0.1	52.20	52.60	1.9	13,234	0.01%
2018/08/24	0	0.00	4	52.70	52.80	-4	13,597	-0.03%
2018/08/23	0	0.00	4	52.35	52.50	-4	13,990	-0.03%
2018/08/22	3	51.67	0	0.00	52.10	3	14,303	0.02%
2018/08/21	2.1	51.61	0	0.00	51.90	2.1	14,272	0.01%
2018/08/20	1	51.60	0	0.00	51.30	1	14,242	0.01%
2018/08/17	2	51.80	0	0.00	51.80	2	14,160	0.01%
2018/08/16	5	51.42	0	0.00	51.50	5	14,206	0.04%
2018/08/14	3	52.00	0	0.00	52.20	3	14,272	0.02%
2018/08/13	2	52.60	2	52.10	52.00	0	14,288	0.00%
2018/08/09	0	0.00	3	53.10	52.70	-3	14,473	-0.02%
2018/08/08	4	53.03	2	53.00	53.00	2	14,644	0.01%
2018/07/31	0	0.00	5.8	52.60	52.70	-5.8	15,740	-0.04%
2018/07/27	10	52.20	7	52.10	52.40	3	15,788	0.02%
2018/07/25	2.2	52.01	0	52.10	52.10	2.2	15,854	0.01%
2018/07/24	4	52.00	0.1	52.10	52.10	3.9	15,828	0.02%
2018/07/23	1	52.40	6.2	52.49	52.30	-5.2	15,984	-0.03%
2018/07/19	6	52.20	0	0.00	52.40	6	16,458	0.04%
2018/07/18	0	0.00	8	52.66	52.70	-8	16,494	-0.05%
2018/07/17	5	52.20	0	0.00	52.20	5	16,502	0.03%
2018/07/13	0	0.00	3	51.90	52.20	-3	16,748	-0.02%
2018/07/12	0	0.00	4	51.80	52.10	-4	16,800	-0.02%
2018/07/11	3	51.03	5	51.40	51.20	-2	16,811	-0.01%
2018/07/10	4	51.75	1	51.80	51.80	3	16,672	0.02%
2018/07/09	3	51.13	0	0.00	51.70	3	16,654	0.02%
2018/07/06	1	51.10	3	51.10	51.00	-2	16,592	-0.01%
2018/07/05	15	51.19	0	0.00	51.40	15	16,507	0.09%
2018/07/04	19	51.57	5	51.72	51.90	14	16,616	0.08%
2018/07/03	13	52.06	3	53.20	52.10	10	16,535	0.06%
2018/06/29	0	0.00	2	53.80	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	8	52.54	53.00	-8	15,945	-0.05%
2018/06/27	0	0.00	12	53.00	52.80	-12	15,878	-0.08%
2018/06/26	39	53.21	12	53.23	53.00	27	15,760	0.17%
2018/06/25	3.7	55.72	14	55.86	55.60	-10.3	15,534	-0.07%
2018/06/21	0	0.00	3	56.00	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	4	55.45	55.50	-4	14,998	-0.03%
2018/06/19	1	54.50	1	54.50	55.00	0	14,863	0.00%
2018/06/15	7	54.50	0	0.00	55.30	7	14,466	0.05%
2018/06/14	0	0.00	12	55.52	54.50	-12	14,169	-0.08%
2018/06/13	0	0.00	9	55.90	55.50	-9	13,920	-0.06%
2018/06/11	0	0.00	6.3	55.07	55.40	-6.3	13,851	-0.05%
2018/06/08	0	0.00	4	55.10	55.00	-4	13,857	-0.03%
2018/06/07	0	0.00	5	55.12	55.00	-5	13,947	-0.04%
2018/06/06	0	0.00	1	54.80	54.90	-1	14,092	-0.01%
2018/06/04	3	53.80	1	54.00	54.00	2	14,053	0.01%
2018/06/01	1.2	53.23	0	0.00	53.50	1.2	14,024	0.01%
2018/05/31	6	53.42	0	0.00	53.60	6	13,998	0.04%
2018/05/30	1	53.40	0	0.00	52.90	1	13,666	0.01%
2018/05/29	0	0.00	7	54.06	54.10	-7	13,502	-0.05%
2018/05/25	2	54.00	2	54.30	53.90	0	13,719	0.00%
2018/05/24	0	0.00	7	54.30	54.20	-7	13,715	-0.05%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	0.00	2	54.90	55.00	-2	14,054	-0.01%
2018/05/16	0	0.00	1	54.70	54.90	-1	14,261	-0.01%
2018/05/15	5	54.34	7	54.61	54.00	-2	14,402	-0.01%
2018/05/14	0	0.00	3	54.83	55.00	-3	14,737	-0.02%
2018/05/11	6	54.10	6.2	54.21	54.60	-0.2	14,736	0.00%
2018/05/10	2	53.35	0	0.00	53.30	2	14,429	0.01%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	7.2	53.13	53.50	-7.2	14,373	-0.05%
2018/05/07	0.1	52.80	11	53.01	53.00	-11	14,283	-0.08%
2018/05/03	0	0.00	0	52.90	52.90	0	14,504	0.00%
2018/04/30	0.2	53.40	2	53.50	53.50	-1.8	14,691	-0.01%
2018/04/27	1	53.30	0	0.00	53.50	1	14,774	0.01%
2018/04/26	0	0.00	6	52.50	52.80	-6	14,749	-0.04%
2018/04/25	0	0.00	5	52.10	52.20	-5	14,567	-0.03%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/17	6	51.72	0	0.00	51.60	6	14,773	0.04%
2018/04/16	0	0.00	5	52.70	52.50	-5	15,033	-0.03%
2018/04/13	5	53.02	0.4	52.80	52.80	4.6	15,106	0.03%
2018/04/12	0	0.00	1	53.00	53.30	-1	15,314	-0.01%
2018/04/11	0.2	53.10	12	53.50	53.30	-11.8	15,513	-0.08%
2018/04/10	5.2	53.77	1	53.00	53.00	4.2	15,594	0.03%
2018/04/03	5	52.10	0	0.00	52.00	5	15,783	0.03%
2018/04/02	1	52.40	0	0.00	52.50	1	15,886	0.01%
2018/03/31	3	52.13	7	52.50	52.50	-4	15,982	-0.03%
2018/03/30	17	51.96	0	0.00	51.90	17	16,053	0.11%
2018/03/28	4	52.65	3	52.70	52.50	1	15,956	0.01%
2018/03/27	2	53.10	2	53.30	53.30	0	16,044	0.00%
2018/03/26	2	52.40	2	52.55	52.80	0	16,064	0.00%
2018/03/23	2	52.50	0	0.00	52.20	2	16,204	0.01%
2018/03/22	0	0.00	2	54.00	53.40	-2	16,228	-0.01%
2018/03/20	0	0.00	2	53.30	53.20	-2	16,284	-0.01%
2018/03/19	1	53.40	0	0.00	53.60	1	16,471	0.01%
2018/03/16	0	0.00	0.1	53.40	53.40	-0.1	16,593	0.00%
2018/03/15	0	0.00	0.5	53.40	53.40	-0.5	16,519	0.00%
2018/03/14	2	54.00	3	54.00	53.90	-1	16,604	-0.01%
2018/03/13	5	53.90	0	0.00	53.90	5	16,660	0.03%
2018/03/12	0	0.00	24	54.02	54.50	-24	16,673	-0.14%
2018/03/09	2	52.25	0	0.00	52.00	2	16,714	0.01%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	3	52.80	0	0.00	52.50	3	17,930	0.02%
2018/03/06	4	52.88	0	0.00	52.80	4	18,836	0.02%
2018/03/02	1	53.00	10	53.10	53.30	-9	19,274	-0.05%
2018/03/01	0	0.00	1	54.10	53.90	-1	19,367	-0.01%
2018/02/27	2	54.60	0	0.00	54.50	2	19,397	0.01%
2018/02/26	7	54.59	0	0.00	54.30	7	19,415	0.04%
2018/02/23	23	54.64	0	0.00	54.70	23	19,762	0.12%
2018/02/22	2	54.20	0	0.00	54.20	2	20,668	0.01%
2018/02/21	0	0.00	16	54.01	54.00	-16	21,958	-0.07%
2018/02/12	22.2	53.45	3	53.70	53.00	19.2	22,058	0.09%
2018/02/09	1	52.70	6	52.88	52.80	-5	21,999	-0.02%
2018/02/08	2	53.30	7	53.30	53.30	-5	21,798	-0.02%
2018/02/07	3	52.60	19	52.58	52.70	-16	21,929	-0.07%
2018/02/06	35	50.72	28	51.74	50.80	7	21,788	0.03%
2018/02/05	3	53.73	2	53.90	54.10	1	21,376	0.00%
2018/02/01	5	54.80	0	0.00	54.80	5	21,287	0.02%
2018/01/31	0	0.00	1	54.10	54.60	-1	21,223	0.00%
2018/01/29	0	0.00	3	54.90	55.20	-3	21,006	-0.01%
2018/01/26	17	54.78	0	0.00	54.70	17	20,866	0.08%
2018/01/24	0	0.00	5	55.40	55.70	-5	20,570	-0.02%
2018/01/22	1	55.50	0	0.00	55.60	1	20,628	0.00%
2018/01/18	0	0.00	40	56.25	55.90	-40	20,836	-0.19%
2018/01/17	6	56.00	20	56.00	56.30	-14	20,787	-0.07%
2018/01/16	0	0.00	45	56.68	56.60	-45	20,659	-0.22%
2018/01/15	0	0.00	34	56.44	56.50	-34	20,518	-0.17%
2018/01/12	0.1	55.40	0	0.00	55.60	0.1	20,278	0.00%
2018/01/11	2	55.80	10	55.10	55.40	-8	20,202	-0.04%
2018/01/10	3.1	55.92	12	56.02	55.60	-8.9	20,285	-0.04%
2018/01/09	0	0.00	7	55.43	55.80	-7	20,010	-0.03%
2018/01/08	0	0.00	9	55.56	55.70	-9	20,036	-0.04%
2018/01/05	2.3	55.44	1	55.70	55.70	1.3	19,793	0.01%
2018/01/04	0.1	55.10	6	55.35	55.40	-6	19,585	-0.03%
2018/01/03	0	0.00	17.1	54.89	55.20	-17.1	19,635	-0.09%
2018/01/02	0	0.00	3	53.63	54.20	-3	19,235	-0.02%