裕隆 (2201)-中國信託-三重券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▼0.4
漲幅
-0.56%
成交量
3,327張
產業
上市汽車類股▼1.65%
733人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/21	0.1	70.50	0	0.00	70.50	0.1	5,838	0.00%
2024/05/20	1	71.90	0	0.00	71.30	1	5,829	0.02%
2024/05/17	0	0.00	4	71.28	71.00	-4	5,858	-0.07%
2024/05/16	0	71.20	0	0.00	71.80	0	5,938	0.00%
2024/05/15	2	73.10	2	72.60	71.40	0	5,893	0.00%
2024/05/14	0	0.00	31	71.86	71.60	-31	5,851	-0.53%
2024/05/13	5	73.42	3	73.67	72.50	2	5,807	0.03%
2024/05/10	6	72.05	4	72.95	73.10	2	5,750	0.04%
2024/05/09	11.1	75.43	11.1	75.16	75.00	-0.1	5,542	0.00%
2024/05/08	4	75.85	16	74.89	76.30	-12	5,340	-0.22%
2024/05/07	10	72.94	10	72.91	73.80	0	5,104	0.00%
2024/05/06	40	74.05	5	73.80	73.60	35	4,986	0.70%
2024/05/03	5	72.42	10	72.17	73.70	-5	4,803	-0.10%
2024/05/02	0	0.00	3	70.57	70.50	-3	4,522	-0.07%
2024/04/30	1	68.50	0	0.00	68.70	1	4,460	0.02%
2024/04/29	1	68.40	0	0.00	69.30	1	4,426	0.02%
2024/04/26	2	67.90	1	67.80	67.50	1	4,348	0.02%
2024/04/24	0	0.00	0	68.10	68.00	0	4,375	0.00%
2024/04/19	1	67.30	2	67.10	66.90	-1	4,450	-0.02%
2024/04/18	0	0.00	0.2	69.40	69.30	-0.2	4,372	0.00%
2024/04/17	1	67.70	1	68.30	67.40	0	4,297	0.00%
2024/04/11	0	0.00	1	69.50	69.30	-1	4,321	-0.02%
2024/04/09	4	69.13	0	0.00	69.10	4	4,375	0.09%
2024/04/08	2	69.00	5	70.08	70.00	-3	4,361	-0.07%
2024/03/26	3	67.20	0	0.00	67.10	3	4,634	0.06%
2024/03/25	1	68.90	1	68.30	68.10	0	4,637	0.00%
2024/03/21	1	68.10	0	0.00	67.80	1	4,792	0.02%
2024/03/20	3	68.27	3	68.00	67.70	0	4,949	0.00%
2024/03/19	0	0.00	1.4	68.69	68.30	-1.4	4,983	-0.03%
2024/03/18	10	68.30	0	0.00	69.50	10	5,136	0.19%
2024/03/15	0.4	69.50	0	0.00	68.50	0.4	5,158	0.01%
2024/03/14	3	70.07	1	69.90	69.80	2	5,161	0.04%
2024/03/13	3	71.07	2	69.90	69.70	1	5,145	0.02%
2024/03/12	0	0.00	5	71.24	71.90	-5	5,096	-0.10%
2024/03/11	10	67.60	0	0.00	67.60	10	4,959	0.20%
2024/03/08	3	67.60	0	0.00	67.10	3	4,948	0.06%
2024/03/07	1	69.00	0	0.00	68.90	1	4,864	0.02%
2024/03/06	1	70.10	0	0.00	70.10	1	4,820	0.02%
2024/03/05	2	70.50	0	0.00	70.40	2	4,945	0.04%
2024/03/01	0	0.00	3	70.80	70.70	-3	4,936	-0.06%
2024/02/29	1	68.50	0	0.00	70.70	1	4,946	0.02%
2024/02/27	2.1	69.56	0	0.00	69.40	2.1	4,902	0.04%
2024/02/26	0.1	70.80	2	71.00	70.60	-1.9	4,906	-0.04%
2024/02/23	0	0.00	0.3	71.60	71.20	-0.3	4,978	-0.01%
2024/02/22	1	70.50	4	70.50	70.90	-3	5,036	-0.06%
2024/02/21	7	71.10	0	0.00	70.80	7	5,195	0.13%
2024/02/20	1	71.00	0	0.00	70.90	1	5,293	0.02%
2024/02/19	1	71.80	0	0.00	72.20	1	5,303	0.02%
2024/02/16	0	0.00	0.1	70.10	69.90	-0.1	5,334	0.00%
2024/02/15	0	0.00	1	68.80	68.70	-1	5,342	-0.02%
2024/02/05	1	69.30	0	0.00	69.30	1	5,354	0.02%
2024/01/29	5	69.80	3	70.03	69.80	2	5,541	0.04%
2024/01/25	0	0.00	0.3	70.50	69.70	-0.3	5,675	-0.01%
2024/01/24	2	70.60	1	70.70	70.80	1	5,723	0.02%
2024/01/23	0	0.00	3	69.03	69.60	-3	5,865	-0.05%
2024/01/18	0	0.00	1	68.10	68.50	-1	6,091	-0.02%
2024/01/17	3	68.07	0	0.00	67.70	3	6,163	0.05%
2024/01/16	1	69.80	0	0.00	69.80	1	6,113	0.02%
2024/01/15	21	70.70	0	0.00	70.90	21	6,215	0.34%
2024/01/12	1	70.80	0	0.00	70.70	1	6,435	0.02%
2024/01/09	3	71.30	0	0.00	70.90	3	7,154	0.04%
2024/01/08	1	73.00	0	0.00	72.30	1	7,691	0.01%
2024/01/04	1	72.60	0.1	73.30	72.60	0.9	9,230	0.01%
2024/01/03	0.3	73.70	0	0.00	73.10	0.3	9,285	0.00%
2024/01/02	0	0.00	1	75.40	74.80	-1	9,265	-0.01%
2023/12/29	2	75.00	0	0.00	74.80	2	9,295	0.02%
2023/12/28	0.1	74.20	3	73.93	74.60	-2.9	9,415	-0.03%
2023/12/27	0	0.00	2	73.20	73.30	-2	9,442	-0.02%
2023/12/26	1	72.70	0.2	73.00	72.70	0.8	9,545	0.01%
2023/12/25	0.1	72.60	0	0.00	72.80	0.1	9,755	0.00%
2023/12/22	3	72.50	2	73.75	72.20	1	9,944	0.01%
2023/12/21	2	72.80	1	73.60	72.70	1	9,849	0.01%
2023/12/20	6	74.15	0	0.00	74.10	6	9,898	0.06%
2023/12/19	2	74.10	1	74.20	74.00	1	9,935	0.01%
2023/12/18	9	74.66	0	0.00	74.40	9	9,995	0.09%
2023/12/15	6.2	76.06	0	0.00	75.50	6.2	10,188	0.06%
2023/12/14	1	77.00	0	0.00	77.30	1	10,213	0.01%
2023/12/13	6	76.30	0	0.00	76.00	6	10,171	0.06%
2023/12/11	1	78.20	7	78.13	78.00	-6	10,108	-0.06%
2023/12/08	1	77.20	2.4	77.49	77.20	-1.4	10,156	-0.01%
2023/12/07	5	77.50	1	78.20	77.60	4	10,186	0.04%
2023/12/06	0	0.00	5	78.06	77.80	-5	10,240	-0.05%
2023/12/05	6	77.00	0	0.00	77.00	6	10,270	0.06%
2023/12/04	4	76.68	1	76.80	76.50	3	10,336	0.03%
2023/12/01	1	77.00	0	0.00	77.10	1	10,458	0.01%
2023/11/30	4.1	76.62	0	0.00	76.90	4.1	10,662	0.04%
2023/11/28	0	0.00	2	78.30	78.40	-2	11,565	-0.02%
2023/11/27	3	77.47	0	0.00	77.10	3	11,759	0.03%
2023/11/24	1	78.50	0	0.00	78.50	1	12,164	0.01%
2023/11/22	3.2	77.89	0	0.00	77.70	3.2	12,453	0.03%
2023/11/21	0	0.00	1	79.00	79.00	-1	12,370	-0.01%
2023/11/20	21	78.23	10	78.36	78.00	11	12,279	0.09%
2023/11/17	4	80.05	0	0.00	80.20	4	12,116	0.03%
2023/11/16	0.1	78.90	3	79.17	79.10	-2.9	12,025	-0.02%
2023/11/15	7	78.76	2	79.55	78.50	5	11,968	0.04%
2023/11/14	2	77.20	2.1	77.77	77.90	-0.1	11,858	0.00%
2023/11/13	3	77.50	2	77.20	77.60	1	11,869	0.01%
2023/11/10	4	77.78	0	0.00	77.10	4	11,883	0.03%
2023/11/08	0	0.00	1	78.90	78.60	-1	12,001	-0.01%
2023/11/06	3	78.90	4	78.98	78.80	-1	12,036	-0.01%
2023/11/03	0	0.00	2	77.85	78.20	-2	12,143	-0.02%
2023/11/02	0	0.00	3	76.67	77.40	-3	12,086	-0.02%
2023/11/01	21	74.36	11	75.00	75.00	10	12,009	0.08%
2023/10/31	5	74.94	0	0.00	74.10	5	11,946	0.04%
2023/10/30	3.1	76.87	0	0.00	76.90	3.1	11,861	0.03%
2023/10/27	20	77.79	2	77.30	77.30	18	11,890	0.15%
2023/10/26	2	78.75	5	78.64	78.20	-3	11,957	-0.03%
2023/10/25	11	80.74	0	0.00	80.10	11	11,962	0.09%
2023/10/24	19	77.88	2	78.25	79.00	17	12,043	0.14%
2023/10/23	3	78.27	1	78.80	77.80	2	12,066	0.02%
2023/10/20	6.2	79.69	2	79.70	79.10	4.2	12,142	0.03%
2023/10/19	5	79.90	4	80.33	81.40	1	12,052	0.01%
2023/10/18	3	81.33	2	82.95	80.10	1	12,069	0.01%
2023/10/17	3	82.97	4	82.70	81.10	-1	11,808	-0.01%
2023/10/16	26	85.52	21.2	86.44	83.00	4.8	11,705	0.04%
2023/10/13	14	88.35	39	89.24	85.10	-25	11,340	-0.22%
2023/10/12	2	83.45	5	80.68	84.00	-3	10,331	-0.03%
2023/10/11	1	78.30	4	79.63	78.80	-3	10,484	-0.03%
2023/10/06	2.2	78.81	2	79.60	78.90	0.2	10,709	0.00%
2023/10/05	3	78.63	0	0.00	78.40	3	10,747	0.03%
2023/10/04	6	78.52	1	78.90	78.40	5	10,777	0.05%
2023/10/03	2.4	80.74	0	0.00	80.50	2.4	10,670	0.02%
2023/10/02	3	82.07	3.5	82.31	82.00	-0.5	10,679	0.00%
2023/09/28	18	85.28	25.3	85.58	83.00	-7.3	10,776	-0.07%
2023/09/27	1	85.30	3	85.67	86.00	-2	10,746	-0.02%
2023/09/26	5	84.22	4	84.55	83.70	1	10,621	0.01%
2023/09/25	4	84.27	2	84.95	84.30	2	10,678	0.02%
2023/09/22	1	82.20	2	81.50	82.50	-1	10,638	-0.01%
2023/09/21	1	81.60	3	81.30	80.60	-2	10,613	-0.02%
2023/09/20	17	84.72	10	84.50	82.20	7	10,624	0.07%
2023/09/19	0	0.00	5	85.16	84.60	-5	10,450	-0.05%
2023/09/15	1	83.00	1	83.40	82.90	0	10,380	0.00%
2023/09/14	2	83.40	4	83.45	83.80	-2	10,412	-0.02%
2023/09/13	3	83.20	4	82.88	83.90	-1	10,425	-0.01%
2023/09/11	1	82.00	1	81.90	81.20	0	10,647	0.00%
2023/09/08	2	84.30	7	84.30	82.60	-5	10,628	-0.05%
2023/09/07	0	0.00	1	83.90	84.50	-1	10,632	-0.01%
2023/09/06	5	83.88	5	84.40	83.20	0	10,618	0.00%
2023/09/05	10	84.94	38	84.77	85.20	-28	10,593	-0.26%
2023/09/04	64	86.66	42.1	87.14	85.70	21.9	10,510	0.21%
2023/09/01	33	85.20	13	84.45	85.30	20	9,982	0.20%
2023/08/31	5	83.56	3.5	84.03	83.40	1.5	9,779	0.02%
2023/08/30	14	81.35	56	81.61	83.70	-42	9,882	-0.42%
2023/08/29	0	0.00	9.4	79.19	79.80	-9.4	9,712	-0.10%
2023/08/28	2	75.90	2	77.35	75.70	0	10,084	0.00%
2023/08/25	1	74.30	1	75.50	75.00	0	10,409	0.00%
2023/08/24	0	0.00	1	74.60	74.50	-1	11,432	-0.01%
2023/08/23	1	74.60	2.1	75.30	74.70	-1.1	11,529	-0.01%
2023/08/22	2	74.45	2	74.90	74.30	0	11,663	0.00%
2023/08/21	0	0.00	1	75.50	75.40	-1	11,977	-0.01%
2023/08/18	7	74.74	0	0.00	74.70	7	12,263	0.06%
2023/08/17	12	73.80	8	75.33	75.60	4	12,610	0.03%
2023/08/16	2	73.30	1	73.30	73.20	1	12,960	0.01%
2023/08/15	7	74.13	2	74.55	74.30	5	13,037	0.04%
2023/08/14	11.3	74.40	1	74.60	73.40	10.3	13,253	0.08%
2023/08/11	3	78.37	0	0.00	77.50	3	13,487	0.02%
2023/08/10	11	78.00	0	0.00	77.90	11	13,636	0.08%
2023/08/09	13	80.32	12	79.80	79.20	1	13,659	0.01%
2023/08/08	2	80.50	0.1	80.60	79.70	1.9	13,666	0.01%
2023/08/07	0	0.00	2	80.40	80.50	-2	13,852	-0.01%
2023/08/02	2	80.40	9	80.59	80.10	-7	13,997	-0.05%
2023/08/01	1.1	82.03	1.1	81.68	81.00	0	13,969	0.00%
2023/07/31	8	82.16	1	83.10	82.00	7	13,957	0.05%
2023/07/28	0.1	80.60	4	81.20	81.60	-3.9	13,918	-0.03%
2023/07/27	2	81.00	11	80.37	81.00	-9	13,982	-0.06%
2023/07/26	30.2	78.49	0	0.00	77.70	30.2	13,895	0.22%
2023/07/25	10.2	78.69	7	78.44	79.80	3.2	13,936	0.02%
2023/07/24	28.1	76.71	0.6	76.65	76.20	27.5	13,873	0.20%
2023/07/21	8.6	77.79	0.3	77.53	77.40	8.3	13,893	0.06%
2023/07/20	2	78.45	4	79.48	78.20	-2	14,010	-0.01%
2023/07/19	6.6	79.84	3	79.40	79.00	3.6	13,983	0.03%
2023/07/18	4	80.65	4	82.18	80.20	0	14,165	0.00%
2023/07/17	15	84.72	9	84.72	84.40	6	14,604	0.04%
2023/07/14	11	85.60	17	86.74	85.50	-6	15,027	-0.04%
2023/07/13	3	82.30	6	82.92	84.00	-3	15,484	-0.02%
2023/07/12	1.1	80.82	1	81.00	80.20	0.1	15,701	0.00%
2023/07/11	0.5	80.54	0	0.00	80.00	0.5	16,083	0.00%
2023/07/10	2.2	81.71	3	81.73	81.30	-0.9	16,401	-0.01%
2023/07/07	1	82.50	1	82.60	82.30	0	16,394	0.00%
2023/07/06	2.1	82.39	12	83.49	83.50	-10	16,360	-0.06%
2023/07/05	1.2	82.28	4	82.30	81.80	-2.8	16,184	-0.02%
2023/07/04	2.1	82.58	9	82.48	82.40	-6.9	16,023	-0.04%
2023/07/03	10	81.87	2	82.25	81.80	8	16,017	0.05%
2023/06/30	3	81.87	4	82.88	82.60	-1	15,975	-0.01%
2023/06/29	3	80.73	1	80.80	80.50	2	15,906	0.01%
2023/06/28	2	81.35	1	81.90	80.80	1	15,888	0.01%
2023/06/27	5	80.62	3	80.00	79.40	2	15,857	0.01%
2023/06/26	3	81.07	1	82.00	82.00	2	15,917	0.01%
2023/06/21	6.7	82.55	1	82.10	82.00	5.7	16,007	0.04%
2023/06/20	1	83.80	7	83.61	83.10	-6	16,009	-0.04%
2023/06/19	10	83.32	2	83.65	83.40	8	16,067	0.05%
2023/06/16	24.2	85.37	0	0.00	83.70	24.2	16,268	0.15%
2023/06/15	1	87.50	3	87.57	87.70	-2	16,050	-0.01%
2023/06/14	5	87.26	0	0.00	87.40	5	16,092	0.03%
2023/06/13	3	87.67	2	88.85	87.10	1	16,261	0.01%
2023/06/12	1	86.90	0	0.00	86.80	1	16,486	0.01%
2023/06/09	7	86.53	7	87.14	87.80	0	16,587	0.00%
2023/06/08	5.1	88.65	2	88.45	87.10	3.1	16,894	0.02%
2023/06/07	1	89.10	6.1	89.88	89.70	-5.1	17,277	-0.03%
2023/06/06	11	89.44	6.5	89.71	88.50	4.5	17,427	0.03%
2023/06/05	9	91.98	13	91.73	90.60	-4	17,463	-0.02%
2023/06/02	65	91.12	2	90.25	90.60	63	17,273	0.36%
2023/06/01	22	91.66	18	91.23	89.60	4	17,110	0.02%
2023/05/31	2	86.60	3.1	86.94	87.60	-1.1	16,730	-0.01%
2023/05/30	8	86.21	15.1	86.41	86.60	-7.1	16,779	-0.04%
2023/05/29	5.1	83.08	5	83.30	82.80	0.1	16,189	0.00%
2023/05/26	5	82.72	8	82.96	82.20	-3	16,720	-0.02%
2023/05/25	12	84.28	6	84.60	83.40	6	16,790	0.04%
2023/05/24	3	83.87	6	84.40	85.30	-3	16,784	-0.02%
2023/05/23	21	84.19	19.4	84.65	83.70	1.6	16,779	0.01%
2023/05/22	5	83.18	17	83.59	84.20	-12	16,625	-0.07%
2023/05/19	2	80.55	1.6	81.54	80.40	0.4	16,605	0.00%
2023/05/18	3	80.47	5	81.82	81.80	-2	17,232	-0.01%
2023/05/17	6	80.68	7	81.54	81.10	-1	17,202	-0.01%
2023/05/16	3	78.73	11	79.11	79.60	-8	16,929	-0.05%
2023/05/15	3.1	77.28	2	77.70	76.70	1.1	16,975	0.01%
2023/05/12	2	76.50	0	0.00	78.30	2	17,522	0.01%
2023/05/11	2	76.50	0	0.00	75.90	2	17,605	0.01%
2023/05/10	1	78.60	2	78.85	79.10	-1	17,858	-0.01%
2023/05/08	3	78.10	3	77.83	78.10	0	18,373	0.00%
2023/05/05	2	77.50	0	0.00	77.40	2	19,117	0.01%
2023/05/04	5	77.02	4	77.23	77.80	1	20,127	0.01%
2023/05/03	13	78.08	1	78.00	77.60	12	20,629	0.06%
2023/05/02	2	80.40	3	79.97	80.00	-1	21,995	0.00%
2023/04/28	6	81.20	6	81.72	80.60	0	22,329	0.00%
2023/04/27	2	81.05	2	80.15	80.50	0	22,911	0.00%
2023/04/26	0	0.00	2	79.40	79.80	-2	23,222	-0.01%
2023/04/25	7	81.01	11	81.18	78.50	-4	23,224	-0.02%
2023/04/24	1	80.10	1	80.10	80.90	0	23,268	0.00%
2023/04/21	23	80.89	15	80.44	80.30	8	23,333	0.03%
2023/04/20	20	81.39	24.6	82.11	82.00	-4.6	23,300	-0.02%
2023/04/19	19	84.70	37	84.54	83.20	-18	23,430	-0.08%
2023/04/18	35	84.75	35	84.78	85.70	0	23,376	0.00%
2023/04/17	8	80.30	15.1	81.24	81.80	-7.1	22,746	-0.03%
2023/04/14	6.6	79.15	14	79.31	79.10	-7.4	22,664	-0.03%
2023/04/13	4	76.38	8	78.29	77.60	-4	22,469	-0.02%
2023/04/12	4	75.25	8	75.48	75.60	-4	22,228	-0.02%
2023/04/11	9	75.47	1	75.80	74.70	8	22,378	0.04%
2023/04/10	4.1	73.91	6	74.58	74.80	-2	22,442	-0.01%
2023/04/07	4	74.30	1	74.40	74.30	3	22,682	0.01%
2023/04/06	9	73.93	8	73.69	73.70	1	22,946	0.00%
2023/03/31	3	75.27	0	0.00	75.20	3	23,097	0.01%
2023/03/30	3	75.57	5	76.30	76.50	-2	23,290	-0.01%
2023/03/29	5	75.44	6	75.27	75.60	-1	23,597	0.00%
2023/03/28	14	74.85	13	74.77	74.50	1	24,135	0.00%
2023/03/27	7	76.44	0	0.00	75.50	7	24,251	0.03%
2023/03/24	8	77.95	16	77.98	78.80	-8	24,380	-0.03%
2023/03/23	1	77.20	2	77.35	77.50	-1	24,792	0.00%
2023/03/22	10	77.55	3	77.33	76.40	7	25,520	0.03%
2023/03/21	12	77.53	8	77.85	77.30	4	25,958	0.02%
2023/03/20	1	75.90	4	75.53	75.80	-3	26,583	-0.01%
2023/03/17	10	75.31	11	74.89	75.70	-1	26,757	0.00%
2023/03/16	31	75.32	34	75.14	73.90	-3	27,143	-0.01%
2023/03/15	29	76.27	39	76.79	75.90	-10	27,463	-0.04%
2023/03/14	20	75.04	22	75.33	75.50	-2	27,639	-0.01%
2023/03/13	10	74.61	24	74.72	76.00	-14	27,805	-0.05%
2023/03/10	22	72.70	23	72.61	72.40	-1	28,035	0.00%
2023/03/09	18	76.61	14	76.42	76.00	4	28,440	0.01%
2023/03/08	22	77.71	15	77.55	77.60	7	29,589	0.02%
2023/03/07	2	79.20	10	79.08	79.20	-8	31,679	-0.03%
2023/03/06	2	78.50	6	78.98	79.00	-4	32,545	-0.01%
2023/03/03	55	78.61	31	78.23	78.10	24	33,580	0.07%
2023/03/02	25	79.44	19	78.66	78.80	6	33,809	0.02%
2023/03/01	17	82.16	12	81.73	81.60	5	34,331	0.01%
2023/02/24	21	81.36	23	81.99	81.30	-2	34,926	-0.01%
2023/02/23	6	78.37	7.2	79.11	80.00	-1.2	35,006	0.00%
2023/02/22	20	78.60	8	78.41	78.10	12	35,078	0.03%
2023/02/21	15	81.09	11	81.59	80.90	4	35,210	0.01%
2023/02/20	14	80.39	6	80.02	80.60	8	35,453	0.02%
2023/02/17	13	80.48	4	80.85	80.00	9	36,109	0.02%
2023/02/16	21.1	80.95	27	81.50	81.50	-5.9	36,232	-0.02%
2023/02/15	8	78.30	8	78.60	77.90	0	35,580	0.00%
2023/02/14	5	77.62	5	77.38	77.20	0	35,384	0.00%
2023/02/13	8.1	77.77	4	77.65	77.50	4.1	35,365	0.01%
2023/02/10	9	79.36	11	78.30	79.00	-2	35,162	-0.01%
2023/02/09	8	77.40	7	77.19	76.90	1	34,580	0.00%
2023/02/08	15.1	76.84	13	76.98	77.80	2.1	34,426	0.01%
2023/02/07	13	77.63	10	77.77	77.80	3	34,045	0.01%
2023/02/06	7	77.33	7	77.43	77.50	0	33,809	0.00%
2023/02/03	21	79.05	15	79.88	78.10	6	33,486	0.02%
2023/02/02	43.1	81.49	47.1	81.07	79.50	-4	32,779	-0.01%
2023/02/01	15.1	83.15	15	83.51	84.50	0.1	31,891	0.00%
2023/01/31	41	79.91	39	80.80	82.90	2	31,435	0.01%
2023/01/30	6	74.33	3	76.83	78.10	3	30,031	0.01%
2023/01/17	21	70.46	24	70.14	71.00	-3	29,893	-0.01%
2023/01/16	14	68.54	16	68.46	69.20	-2	29,626	-0.01%
2023/01/13	10	66.45	10	66.60	66.80	0	29,718	0.00%
2023/01/12	3	66.00	3	66.50	66.20	0	29,684	0.00%
2023/01/11	3	67.30	2	67.70	66.50	1	29,471	0.00%
2023/01/10	8	68.01	9	67.70	67.20	-1	29,388	0.00%
2023/01/09	25	67.65	20	68.04	68.20	5	29,198	0.02%
2023/01/06	18.2	66.29	15	66.32	66.20	3.2	28,481	0.01%
2023/01/05	5	65.76	10	65.83	65.70	-5	27,989	-0.02%
2023/01/04	3	64.10	10	64.94	65.70	-7	27,698	-0.03%
2023/01/03	3	63.13	11	63.11	63.20	-8	27,350	-0.03%
2022/12/30	4	62.00	5	62.12	62.00	-1	27,175	0.00%
2022/12/29	7	60.70	7	60.33	61.40	0	27,061	0.00%
2022/12/28	2	62.15	3	61.57	61.60	-1	26,892	0.00%
2022/12/27	6	61.77	11	61.90	61.90	-5	26,747	-0.02%
2022/12/26	7	59.74	16	60.16	61.10	-9	26,468	-0.03%
2022/12/23	6	59.33	29	58.80	59.10	-23	26,197	-0.09%
2022/12/22	0	0.00	6	60.15	59.70	-6	25,954	-0.02%
2022/12/21	18	61.34	3	60.80	60.00	15	25,720	0.06%
2022/12/20	70	63.99	17	62.38	61.40	53	25,370	0.21%
2022/12/19	2	64.10	4	64.15	64.20	-2	24,857	-0.01%
2022/12/16	11	64.47	3	64.50	64.10	8	24,654	0.03%
2022/12/15	46	67.72	40	67.19	66.50	6	24,382	0.02%
2022/12/14	48	67.50	50	67.63	66.80	-2	23,822	-0.01%
2022/12/13	9	65.63	15	65.51	65.00	-6	23,062	-0.03%
2022/12/12	25	65.17	41	65.50	66.60	-16	22,467	-0.07%
2022/12/09	10	62.80	6	62.17	62.30	4	21,593	0.02%
2022/12/08	11	62.69	11	62.95	63.00	0	21,338	0.00%
2022/12/07	8	64.25	4	64.05	63.40	4	20,901	0.02%
2022/12/06	15	65.43	11	64.88	64.90	4	20,373	0.02%
2022/12/05	14	66.77	20.1	67.12	66.90	-6.1	19,893	-0.03%
2022/12/02	63	67.60	55	66.45	66.70	8	19,576	0.04%
2022/12/01	75	67.38	38	67.32	67.90	37	18,949	0.20%
2022/11/30	39	64.85	44.1	65.02	65.20	-5.1	18,126	-0.03%
2022/11/29	45.1	66.78	49.3	66.89	63.70	-4.2	16,812	-0.02%
2022/11/28	26	62.05	43	62.95	64.80	-17	14,714	-0.12%
2022/11/25	33	59.32	39	59.57	60.60	-6	14,089	-0.04%
2022/11/24	35	57.23	17	57.22	57.70	18	12,958	0.14%
2022/11/23	33	56.93	49	56.76	57.10	-16	12,521	-0.13%
2022/11/22	56	54.37	51	54.55	54.90	5	11,541	0.04%
2022/11/21	26	52.03	34	52.21	54.10	-8	10,587	-0.08%
2022/11/18	9	49.13	3	49.00	49.20	6	9,933	0.06%
2022/11/17	15	50.81	10	51.38	50.20	5	9,704	0.05%
2022/11/16	18	49.75	1	49.75	50.90	17	9,257	0.18%
2022/11/15	19	49.37	18	50.02	51.10	1	8,791	0.01%
2022/11/14	7	47.62	9	47.81	49.50	-2	7,961	-0.03%
2022/11/11	0	0.00	5.2	45.25	45.00	-5.2	7,484	-0.07%
2022/11/09	6	44.89	0	0.00	44.80	6	7,416	0.08%
2022/11/02	0	0.00	1	45.30	45.20	-1	7,337	-0.01%
2022/11/01	0	0.00	3	45.60	45.60	-3	7,586	-0.04%
2022/10/31	12	46.04	4	46.00	45.60	8	7,566	0.11%
2022/10/28	4	45.78	2	46.80	45.75	2	7,556	0.03%
2022/10/27	11	45.26	0	0.00	46.55	11	7,447	0.15%
2022/10/26	1	44.50	1	45.00	44.40	0	7,331	0.00%
2022/10/25	6	45.22	2	44.25	44.30	4	7,207	0.06%
2022/10/24	8	45.94	8	45.74	46.00	0	6,936	0.00%
2022/10/21	31.1	44.75	13	45.26	45.05	18.1	6,516	0.28%
2022/10/19	0	0.00	5	43.65	43.00	-5	5,965	-0.08%
2022/10/18	9	42.97	4	43.35	42.80	5	6,023	0.08%
2022/10/17	7	43.26	0	0.00	43.45	7	6,156	0.11%
2022/10/14	1	42.40	0	0.00	42.80	1	6,177	0.02%
2022/10/13	5	41.15	6	42.52	41.05	-1	6,136	-0.02%
2022/10/12	2	40.80	2	41.10	41.05	0	6,071	0.00%
2022/10/11	1	41.10	1	40.85	40.80	0	6,175	0.00%
2022/10/07	1	42.90	20	43.20	42.90	-19	6,221	-0.31%
2022/10/06	0	0.00	1	41.25	41.25	-1	6,295	-0.02%
2022/09/28	0	0.00	20	42.30	41.20	-20	7,355	-0.27%
2022/09/22	2	43.40	0	0.00	43.45	2	7,823	0.03%
2022/09/21	0	0.00	1	42.70	42.60	-1	8,031	-0.01%
2022/09/15	10	42.10	0	0.00	42.05	10	9,548	0.10%
2022/09/13	30	42.10	3	42.57	42.15	27	10,474	0.26%
2022/09/12	1	42.30	4	42.40	42.30	-3	10,661	-0.03%
2022/09/08	18	41.93	0	0.00	42.35	18	10,844	0.17%
2022/09/06	2	43.00	3	42.22	42.05	-1	11,057	-0.01%
2022/09/05	10	43.79	3	43.70	43.40	7	11,033	0.06%
2022/09/02	3	43.32	1.5	43.22	43.85	1.5	11,015	0.01%
2022/09/01	7	43.07	16	43.39	43.20	-9	10,804	-0.08%
2022/08/29	0	0.00	1	40.20	40.15	-1	10,523	-0.01%
2022/08/24	0	0.00	7	40.81	40.70	-7	10,758	-0.07%
2022/08/22	13	40.80	0	0.00	40.85	13	10,847	0.12%
2022/08/18	5	41.35	0	0.00	41.50	5	10,867	0.05%
2022/08/16	0	0.00	1	42.10	42.40	-1	10,886	-0.01%
2022/08/15	0	0.00	1	42.90	42.55	-1	10,870	-0.01%
2022/08/12	1	41.75	0	0.00	42.40	1	10,881	0.01%
2022/08/10	1	42.30	9	41.71	41.95	-8	10,869	-0.07%
2022/08/09	9	41.42	0	0.00	42.20	9	10,889	0.08%
2022/08/08	0	0.00	20.2	40.49	41.45	-20.2	10,907	-0.19%
2022/08/05	13	43.71	0	0.00	43.80	13	10,664	0.12%
2022/08/04	1	44.10	6	43.23	43.25	-5	10,610	-0.05%
2022/08/03	0	0.00	2	44.30	44.05	-2	10,503	-0.02%
2022/08/02	0	0.00	2	45.13	45.10	-2	10,414	-0.02%
2022/07/29	1	45.60	1	45.80	45.75	0	10,334	0.00%
2022/07/28	0	0.00	10	45.60	45.45	-10	10,296	-0.10%
2022/07/27	0	0.00	2	45.55	46.20	-2	10,234	-0.02%
2022/07/26	1	46.25	1	45.60	45.55	0	10,166	0.00%
2022/07/25	4	45.23	0	0.00	45.80	4	10,061	0.04%
2022/07/22	25	45.90	43	45.88	45.95	-18	9,867	-0.18%
2022/07/21	10	46.10	21	46.63	46.95	-11	9,614	-0.11%
2022/07/20	31	47.94	20	48.08	47.50	11	9,444	0.12%
2022/07/19	0	0.00	1	47.85	48.05	-1	9,371	-0.01%
2022/07/18	0	0.00	2	48.55	48.50	-2	9,321	-0.02%
2022/07/15	1	48.30	0	0.00	48.00	1	9,207	0.01%
2022/07/14	4	48.88	5	48.96	49.00	-1	9,075	-0.01%
2022/07/13	31	47.86	31	48.37	49.00	0	8,896	0.00%
2022/07/12	14	46.21	49	45.74	46.90	-35	8,479	-0.41%
2022/07/11	3	46.40	6	46.11	46.10	-3	8,246	-0.04%
2022/07/08	33	44.68	6	44.80	44.70	27	8,045	0.34%
2022/07/07	0	0.00	2	42.35	43.70	-2	7,907	-0.03%
2022/07/06	0	0.00	17	43.08	42.50	-17	7,786	-0.22%
2022/07/05	9	44.86	3	44.80	44.50	6	7,651	0.08%
2022/07/04	4	45.19	1	44.65	44.40	3	7,573	0.04%
2022/07/01	14	45.28	4	44.85	44.40	10	7,468	0.13%
2022/06/30	26	46.94	34	47.08	47.20	-8	7,202	-0.11%
2022/06/29	8	48.34	26	48.09	47.50	-18	6,978	-0.26%
2022/06/28	27	48.83	2	48.55	48.35	25	6,707	0.37%
2022/06/27	9	49.47	2	49.38	50.20	7	6,443	0.11%
2022/06/24	15	50.06	8	49.96	50.00	7	6,089	0.11%
2022/06/23	37	50.28	20	50.62	50.50	17	5,800	0.29%
2022/06/22	8	49.32	19	49.06	49.10	-11	4,986	-0.22%
2022/06/21	12	48.32	26	48.23	49.75	-14	4,553	-0.31%
2022/06/20	0	0.00	7	45.70	45.30	-7	3,987	-0.18%
2022/06/17	2	46.35	2	46.15	46.10	0	3,770	0.00%
2022/06/16	15	46.52	0	0.00	45.80	15	3,557	0.42%
2022/06/13	0	0.00	3	44.70	45.40	-3	3,201	-0.09%
2022/06/09	0	0.00	1	45.30	45.20	-1	3,089	-0.03%
2022/06/02	5	45.50	3	45.75	45.15	2	3,005	0.07%
2022/06/01	3	45.43	2	45.85	45.80	1	2,937	0.03%
2022/05/31	4	44.20	1	44.05	44.45	3	2,668	0.11%
2022/05/27	0	0.00	1	43.45	43.30	-1	2,472	-0.04%
2022/05/26	1	43.30	10	43.20	43.15	-9	2,442	-0.37%
2022/05/24	3	42.15	0	0.00	42.15	3	2,309	0.13%
2022/05/23	2	42.25	0	0.00	42.10	2	2,264	0.09%
2022/05/20	2	42.35	0	0.00	41.95	2	2,280	0.09%
2022/05/18	0	0.00	2	41.95	42.05	-2	2,204	-0.09%
2022/05/17	1	41.95	1	41.75	41.95	0	2,198	0.00%
2022/05/16	2	41.83	0	0.00	42.00	2	2,128	0.09%
2022/05/13	3	40.00	0	0.00	40.10	3	1,945	0.15%
2022/04/18	0	0.00	5	40.05	40.00	-5	2,245	-0.22%
2022/04/15	0	0.00	2	40.55	40.55	-2	2,267	-0.09%
2022/04/01	1	40.40	0	0.00	40.35	1	2,797	0.04%
2022/03/31	1	40.85	0.1	40.70	40.70	0.9	2,820	0.03%
2022/03/24	0	0.00	1	40.40	40.55	-1	2,930	-0.03%
2022/03/21	1	40.05	0	0.00	39.95	1	3,002	0.03%
2022/03/11	1	39.15	0	0.00	39.05	1	3,025	0.03%
2022/03/09	1	39.25	0	0.00	39.30	1	2,948	0.03%
2022/03/08	1	39.45	3	38.90	38.90	-2	2,973	-0.07%
2022/03/07	2	40.08	0	0.00	39.70	2	2,936	0.07%
2022/03/04	3	41.00	0	0.00	40.90	3	2,906	0.10%
2022/02/21	0.2	42.60	0	0.00	42.75	0.2	3,568	0.00%
2022/02/17	0	0.00	3	42.30	42.25	-3	3,963	-0.08%
2022/02/08	1	42.05	0	0.00	42.05	1	4,253	0.02%
2022/01/26	0	0.00	2	40.75	40.80	-2	4,330	-0.05%
2022/01/25	1	40.90	1	40.85	40.80	0	4,417	0.00%
2022/01/19	4	42.28	0	0.00	41.80	4	4,576	0.09%
2022/01/14	2	43.60	5	43.50	43.55	-3	4,736	-0.06%
2022/01/11	3	42.67	0	0.00	42.75	3	5,175	0.06%
2022/01/07	0	0.00	1	43.60	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	1	43.60	43.60	-1	5,794	-0.02%
2022/01/05	3	43.45	2	43.40	43.55	1	5,988	0.02%
2022/01/04	3	43.17	0	0.00	43.25	3	6,131	0.05%
2022/01/03	1	42.95	0	0.00	42.85	1	6,645	0.02%
2021/12/24	0	0.00	1	42.40	42.30	-1	7,180	-0.01%
2021/12/22	0	0.00	5	41.80	41.60	-5	7,395	-0.07%
2021/12/13	0	0.00	0.1	41.75	41.55	-0.1	9,818	0.00%
2021/12/09	1	41.70	0	0.00	41.70	1	10,150	0.01%
2021/12/01	0.1	41.45	0	0.00	41.55	0.1	10,150	0.00%
2021/11/29	5	41.30	0	0.00	41.10	5	10,145	0.05%
2021/11/26	0	0.00	1	41.75	41.60	-1	10,092	-0.01%
2021/11/23	3	44.08	6	43.35	43.15	-3	9,994	-0.03%
2021/11/22	0	0.00	11	43.91	44.05	-11	9,908	-0.11%
2021/11/19	0	0.00	3	43.55	43.30	-3	9,740	-0.03%
2021/11/18	2	43.20	2	43.18	43.10	0	9,587	0.00%
2021/11/17	1	43.40	0	0.00	43.40	1	9,523	0.01%
2021/11/16	1	43.40	23	43.22	43.35	-22	9,379	-0.23%
2021/11/15	7	41.85	9	41.85	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	1	41.35	41.85	-1	9,137	-0.01%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/09	0	0.00	2	42.00	42.10	-2	9,018	-0.02%
2021/11/08	0	0.00	2	41.65	41.50	-2	8,969	-0.02%
2021/11/04	10	41.75	10	41.95	41.50	0	8,966	0.00%
2021/11/03	2	41.45	0	0.00	41.40	2	8,918	0.02%
2021/11/02	1	41.85	0	0.00	41.50	1	8,965	0.01%
2021/10/29	0	0.00	4	41.35	41.10	-4	8,813	-0.05%
2021/10/25	2	42.20	3	42.95	42.70	-1	8,597	-0.01%
2021/10/22	11	42.44	8	42.21	42.20	3	8,522	0.04%
2021/10/21	2	42.93	3	42.50	43.10	-1	8,420	-0.01%
2021/10/20	0	0.00	2	41.88	41.40	-2	8,208	-0.02%
2021/10/19	4	42.43	9	42.66	41.90	-5	8,091	-0.06%
2021/10/18	28	43.02	8	42.46	42.15	20	7,879	0.25%
2021/10/15	4	43.43	2	43.90	44.25	2	7,551	0.03%
2021/10/14	43	43.00	33	43.29	42.95	10	7,346	0.14%
2021/10/13	2	43.15	7	42.96	43.65	-5	7,244	-0.07%
2021/10/12	24	43.65	15	43.84	42.70	9	7,081	0.13%
2021/10/08	17	44.07	7	44.46	44.20	10	6,883	0.15%
2021/10/07	10	42.49	5	42.40	43.05	5	6,326	0.08%
2021/10/06	2	41.63	1	42.00	42.15	1	6,118	0.02%
2021/10/04	2	40.83	3	40.52	40.60	-1	5,852	-0.02%
2021/10/01	2	41.13	3	40.87	40.25	-1	5,782	-0.02%
2021/09/30	1	42.35	1	42.20	42.70	0	5,642	0.00%
2021/09/29	3	42.17	2	42.13	42.00	1	5,550	0.02%
2021/09/28	7	42.17	8	42.59	42.80	-1	5,453	-0.02%
2021/09/27	4	44.59	9	44.57	43.10	-5	5,411	-0.09%
2021/09/24	1	43.75	1	43.70	44.00	0	5,138	0.00%
2021/09/23	6	43.89	6	43.29	43.80	0	4,989	0.00%
2021/09/22	19	44.14	15	43.96	43.70	4	4,756	0.08%
2021/09/17	6	43.78	21	43.33	43.95	-15	4,291	-0.35%
2021/09/16	12	41.09	15	40.82	41.15	-3	3,610	-0.08%
2021/09/15	16	40.23	7	39.61	40.30	9	3,399	0.26%
2021/09/14	0	0.00	10	38.13	38.25	-10	3,195	-0.31%
2021/09/13	0	0.00	50	38.07	38.05	-50	3,189	-1.57%
2021/09/09	4	36.71	0	0.00	36.85	4	3,326	0.12%
2021/09/08	9	37.19	0	0.00	36.90	9	3,339	0.27%
2021/09/07	1	37.35	0	0.00	37.50	1	3,374	0.03%
2021/09/06	14	37.57	0	0.00	37.50	14	3,386	0.41%
2021/09/03	0	0.00	4	38.15	38.10	-4	3,381	-0.12%
2021/09/02	4	37.63	0	0.00	37.85	4	3,378	0.12%
2021/08/31	26	37.68	0	0.00	37.85	26	3,366	0.77%
2021/08/30	12	38.04	0	0.00	38.10	12	3,373	0.36%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/07/29	0	0.00	1	40.00	40.25	-1	4,468	-0.02%
2021/07/23	0	0.00	5	41.00	41.00	-5	5,029	-0.10%
2021/07/20	0	0.00	37	41.00	40.60	-37	5,149	-0.72%
2021/07/16	2	42.75	0	0.00	42.50	2	5,419	0.04%
2021/07/12	0	0.00	11	42.35	42.50	-11	6,040	-0.18%
2021/07/05	0	0.00	2	43.15	42.80	-2	8,124	-0.02%
2021/07/02	1	43.00	2	43.00	43.00	-1	8,189	-0.01%
2021/07/01	0	0.00	0	42.60	42.15	0	8,194	0.00%
2021/06/30	0	0.00	2	42.60	42.60	-2	8,237	-0.02%
2021/06/25	6	42.85	11	42.58	42.50	-5	8,515	-0.06%
2021/06/24	6	41.65	2	41.83	42.75	4	8,614	0.05%
2021/06/23	2	41.60	0	0.00	41.60	2	8,997	0.02%
2021/06/21	1	39.70	0	0.00	39.50	1	10,778	0.01%
2021/06/16	0	0.00	1	40.00	40.05	-1	10,903	-0.01%
2021/06/11	23	39.77	0	0.00	39.65	23	11,273	0.20%
2021/06/09	14	39.70	0	0.00	39.35	14	11,374	0.12%
2021/06/07	1	40.20	3	39.50	39.80	-2	11,473	-0.02%
2021/06/03	2	40.20	0	0.00	40.10	2	11,617	0.02%
2021/06/02	3	40.00	0	0.00	40.10	3	11,720	0.03%
2021/05/31	1	39.50	0	0.00	39.45	1	11,793	0.01%
2021/05/27	0	0.00	4	38.65	38.80	-4	11,868	-0.03%
2021/05/25	3	39.90	22	40.05	39.55	-19	12,015	-0.16%
2021/05/24	1	39.55	0	0.00	39.50	1	12,265	0.01%
2021/05/19	2	38.85	2	39.30	39.20	0	12,798	0.00%
2021/05/14	2	39.60	7	39.42	38.90	-5	12,672	-0.04%
2021/05/13	0	0.00	19	36.67	38.40	-19	12,556	-0.15%
2021/05/12	1	39.50	1	38.15	38.10	0	12,478	0.00%
2021/05/11	1	40.80	0	0.00	40.60	1	12,357	0.01%
2021/05/07	0	0.00	1	42.45	42.90	-1	12,358	-0.01%
2021/05/05	1	40.10	0	0.00	40.40	1	12,720	0.01%
2021/05/04	2	40.70	1	40.10	40.50	1	12,698	0.01%
2021/05/03	0	0.00	3	44.63	42.95	-3	12,571	-0.02%
2021/04/28	1	44.90	0	0.00	45.15	1	12,567	0.01%
2021/04/27	1	45.35	5	45.65	45.60	-4	12,645	-0.03%
2021/04/23	6	44.81	5	45.30	44.60	1	12,780	0.01%
2021/04/22	6	45.72	35	45.85	44.35	-29	12,901	-0.22%
2021/04/21	10	46.79	5	46.40	46.50	5	12,842	0.04%
2021/04/20	2	47.90	1	47.60	47.85	1	12,734	0.01%
2021/04/19	5	46.09	6	46.50	46.40	-1	12,771	-0.01%
2021/04/16	2	45.75	2	45.90	45.65	0	12,810	0.00%
2021/04/15	4	45.81	16	46.34	45.55	-12	12,884	-0.09%
2021/04/14	20	46.48	12.6	47.07	47.20	7.4	12,794	0.06%
2021/04/13	13	47.31	8	47.41	46.80	5	13,010	0.04%
2021/04/12	4	46.49	8	46.23	46.30	-4	12,787	-0.03%
2021/04/09	30	45.00	1.1	45.14	44.70	28.9	13,190	0.22%
2021/04/08	0	0.00	1	44.20	44.05	-1	13,439	-0.01%
2021/04/06	0.1	44.25	0	0.00	44.00	0.1	13,536	0.00%
2021/04/01	1	44.05	0	0.00	44.45	1	14,220	0.01%
2021/03/31	1	44.00	1	44.55	44.05	0	14,437	0.00%
2021/03/30	8	43.45	8	43.25	43.35	0	14,258	0.00%
2021/03/29	1	43.05	3	43.80	43.45	-2	14,224	-0.01%
2021/03/26	41	43.75	25	43.34	43.25	16	14,084	0.11%
2021/03/25	24	45.99	11	45.65	45.10	13	13,578	0.10%
2021/03/24	7	44.91	13	44.13	46.65	-6	12,788	-0.05%
2021/03/23	10	42.75	6	42.96	42.45	4	11,679	0.03%
2021/03/22	1.5	41.89	1	42.20	42.45	0.5	11,591	0.00%
2021/03/19	10	42.25	0	0.00	42.10	10	11,540	0.09%
2021/03/18	0	0.00	3	42.88	42.80	-3	11,438	-0.03%
2021/03/17	11	43.73	3	43.90	43.30	8	11,313	0.07%
2021/03/16	1	43.20	3	42.57	42.75	-2	11,058	-0.02%
2021/03/12	1	42.40	0	0.00	42.50	1	10,965	0.01%
2021/03/09	0	0.00	39.1	42.30	42.85	-39.1	10,911	-0.36%
2021/03/08	0	0.00	1	42.80	42.10	-1	10,839	-0.01%
2021/03/05	1	41.70	2	41.30	41.50	-1	10,725	-0.01%
2021/03/04	1	41.80	0	0.00	41.60	1	10,714	0.01%
2021/03/03	3	42.20	0	0.00	41.85	3	10,655	0.03%
2021/03/02	3	41.40	0	0.00	41.20	3	10,597	0.03%
2021/02/26	0	0.00	3	41.40	41.65	-3	10,553	-0.03%
2021/02/25	2	42.80	15	43.05	42.60	-13	10,566	-0.12%
2021/02/24	15	42.86	1	42.70	41.40	14	10,518	0.13%
2021/02/23	2	43.78	3	43.55	43.55	-1	10,325	-0.01%
2021/02/22	11	43.04	9	43.35	42.90	2	10,227	0.02%
2021/02/19	46.1	42.18	0	0.00	43.70	46.1	10,159	0.45%
2021/02/18	1	40.75	1	41.10	41.10	0	9,965	0.00%
2021/02/17	1	40.70	3	40.80	40.90	-2	10,053	-0.02%
2021/02/05	5	40.03	1.1	40.30	40.00	4	10,018	0.04%
2021/02/04	2.1	40.69	0	0.00	40.35	2.1	9,982	0.02%
2021/02/03	0	0.00	0.6	41.15	40.95	-0.6	9,973	-0.01%
2021/02/02	3	41.03	0	0.00	41.15	3	9,943	0.03%
2021/01/29	5	41.20	6	41.85	40.90	-1	9,858	-0.01%
2021/01/28	24	41.83	10	41.85	41.35	14	9,789	0.14%
2021/01/27	24	42.82	4	42.88	43.20	20	9,589	0.21%
2021/01/26	2	41.10	0	0.00	41.10	2	9,261	0.02%
2021/01/25	3	41.67	11	42.16	41.95	-8	9,225	-0.09%
2021/01/22	11	42.83	4	42.95	43.20	7	9,197	0.08%
2021/01/21	6	41.12	0	0.00	40.95	6	9,061	0.07%
2021/01/20	1	41.65	5	41.40	41.45	-4	8,987	-0.04%
2021/01/19	4	43.59	1	43.70	43.05	3	8,845	0.03%
2021/01/18	0	0.00	8	42.97	43.55	-8	8,730	-0.09%
2021/01/15	5	43.19	5	43.64	42.75	0	8,578	0.00%
2021/01/14	2	44.73	0	0.00	44.30	2	8,366	0.02%
2021/01/13	10.4	45.14	1.4	45.17	44.45	8.9	8,162	0.11%
2021/01/12	4	45.59	10	44.00	43.95	-6	8,071	-0.07%
2021/01/11	0	0.00	3	46.50	46.80	-3	7,913	-0.04%
2021/01/08	6	47.06	51	46.71	46.55	-45	7,853	-0.57%
2021/01/07	1	48.60	7	48.44	48.00	-6	7,662	-0.08%
2021/01/06	23	50.96	15	51.07	49.00	8	7,415	0.11%
2021/01/05	10	49.66	10	49.28	48.85	0	6,700	0.00%
2021/01/04	13	49.23	17	49.21	50.90	-4	6,279	-0.06%
2020/12/31	12	44.71	141	43.16	46.90	-129	5,551	-2.32%	大賣/鉅額交易
2020/12/30	6	42.80	1	42.40	42.85	5	5,130	0.10%
2020/12/29	7	43.04	10	42.08	42.20	-3	5,130	-0.06%
2020/12/28	31	43.30	8	43.37	43.50	23	4,966	0.46%
2020/12/25	5	40.22	10.3	39.25	41.05	-5.3	4,236	-0.12%
2020/12/23	2	36.80	0	0.00	37.20	2	3,965	0.05%
2020/12/22	2	37.70	76	37.68	37.00	-74	3,990	-1.85%
2020/12/21	12	37.18	0	0.00	37.25	12	3,955	0.30%
2020/12/11	26	36.75	0	0.00	36.80	26	4,351	0.60%
2020/12/10	1	37.30	2	37.35	37.65	-1	4,463	-0.02%
2020/12/07	3	37.78	0	0.00	37.65	3	4,911	0.06%
2020/12/04	4	38.45	0	0.00	38.45	4	5,046	0.08%
2020/11/23	1	40.20	0	0.00	40.10	1	6,060	0.02%
2020/11/20	1	39.85	0	0.00	40.05	1	6,286	0.02%
2020/11/18	0	0.00	2	39.00	39.00	-2	6,319	-0.03%
2020/11/13	0	0.00	3	36.38	36.25	-3	6,375	-0.05%
2020/11/12	3	36.00	0	0.00	36.00	3	6,632	0.05%
2020/11/11	25	35.80	0	0.00	35.90	25	6,804	0.37%
2020/11/09	0	0.00	0.6	34.30	34.50	-0.6	6,897	-0.01%
2020/11/06	56	34.00	5	33.90	34.00	51	7,052	0.72%
2020/11/04	0	0.00	128.4	35.15	35.15	-128.4	7,647	-1.68%	大賣/鉅額交易
2020/11/02	0.1	34.50	9	35.04	34.90	-8.9	7,806	-0.11%
2020/10/30	3	37.05	2	37.50	35.60	1	7,864	0.01%
2020/10/27	36	38.40	0	0.00	38.20	36	7,957	0.45%
2020/10/23	0.7	38.05	0.3	38.05	38.05	0.4	8,107	0.01%
2020/10/22	0	0.00	0.3	38.10	38.20	-0.3	8,212	0.00%
2020/10/20	59	38.18	59	37.84	38.30	0	8,430	0.00%
2020/10/19	0	0.00	51.3	38.00	38.00	-51.3	8,490	-0.60%
2020/10/06	1	23.45	1	23.75	23.95	0	8,403	0.00%
2020/09/30	11	22.92	10	22.95	22.95	1	8,477	0.01%
2020/09/25	2	22.50	0	0.00	22.60	2	8,961	0.02%
2020/09/23	12	23.21	4	23.10	22.80	8	8,866	0.09%
2020/09/18	1	24.30	0	0.00	24.30	1	8,856	0.01%
2020/09/17	0	0.00	1	24.05	23.75	-1	8,918	-0.01%
2020/09/16	0	0.00	3	23.63	23.50	-3	8,958	-0.03%
2020/09/14	0	0.00	50	23.60	23.60	-50	9,023	-0.55%
2020/09/08	22	24.41	1	24.65	24.25	21	9,286	0.23%
2020/09/07	1	25.30	0	0.00	25.20	1	9,275	0.01%
2020/09/04	1	25.10	0	0.00	25.45	1	9,415	0.01%
2020/09/03	1	25.50	0	0.00	25.30	1	9,458	0.01%
2020/09/01	1	25.70	2	25.80	25.90	-1	10,242	-0.01%
2020/08/31	66	25.40	2	25.20	25.30	64	10,258	0.62%
2020/08/26	8	25.25	8	24.95	25.10	0	10,706	0.00%
2020/08/25	0	0.00	6	24.43	24.40	-6	10,706	-0.06%
2020/08/24	2	24.80	0	0.00	24.85	2	10,717	0.02%
2020/08/21	0	0.00	34	24.83	25.10	-34	10,745	-0.32%
2020/08/20	3	23.13	4	22.61	23.30	-1	10,541	-0.01%
2020/08/19	3	24.97	0	0.00	24.75	3	10,319	0.03%
2020/08/18	34	24.91	0	0.00	25.35	34	10,271	0.33%
2020/08/17	4	24.78	8	24.88	25.15	-4	10,263	-0.04%
2020/08/14	0	0.00	2	24.00	23.85	-2	10,253	-0.02%
2020/08/12	0	0.00	3	24.50	24.40	-3	11,160	-0.03%
2020/08/11	0	0.00	12	24.60	24.55	-12	11,315	-0.11%
2020/08/10	1	24.00	4	24.50	24.20	-3	11,238	-0.03%
2020/08/07	16	24.39	5	24.62	24.00	11	11,141	0.10%
2020/08/06	2	23.83	1	24.00	23.90	1	10,896	0.01%
2020/08/04	0	0.00	7	23.35	23.50	-7	10,813	-0.06%
2020/08/03	16	23.46	15	23.50	23.45	1	10,766	0.01%
2020/07/31	7	22.98	2	23.70	23.70	5	10,628	0.05%
2020/07/30	1	23.10	4	23.13	23.00	-3	10,275	-0.03%
2020/07/29	0	0.00	1	21.80	21.80	-1	10,056	-0.01%
2020/07/23	1	22.15	0	0.00	21.85	1	10,053	0.01%
2020/07/22	1	21.80	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	1	21.85	21.90	-1	10,042	-0.01%
2020/07/17	2	21.55	10	21.60	21.45	-8	10,058	-0.08%
2020/07/16	5	21.66	10	21.70	21.80	-5	10,100	-0.05%
2020/07/14	0	0.00	1	21.60	21.55	-1	10,050	-0.01%
2020/07/10	3	21.05	0	0.00	21.10	3	10,118	0.03%
2020/07/09	0	0.00	1	21.00	21.10	-1	10,131	-0.01%
2020/07/08	6	21.63	5	21.51	21.40	1	10,172	0.01%
2020/07/07	1	22.35	8	21.93	22.25	-7	10,259	-0.07%
2020/07/06	0	0.00	5	21.10	21.25	-5	10,679	-0.05%
2020/07/03	61	21.15	0	0.00	21.20	61	11,003	0.55%
2020/07/02	1	21.20	0	0.00	21.25	1	11,299	0.01%
2020/06/29	0	0.00	1	21.00	21.15	-1	12,611	-0.01%
2020/06/23	10	22.55	8	22.15	22.15	2	12,518	0.02%
2020/06/22	10	22.30	23	22.52	22.55	-13	12,531	-0.10%
2020/06/19	10	22.55	10	22.60	22.50	0	12,547	0.00%
2020/06/17	0	0.00	1	22.90	22.90	-1	12,471	-0.01%
2020/06/16	6	22.68	2	22.80	22.80	4	12,489	0.03%
2020/06/12	1	21.80	3	22.20	22.25	-2	12,415	-0.02%
2020/06/11	5	22.70	0	0.00	22.70	5	12,296	0.04%
2020/06/10	3	23.70	0	0.00	23.85	3	12,240	0.02%
2020/06/09	1	23.85	1	24.00	23.85	0	12,160	0.00%
2020/06/08	19	23.36	5	23.74	23.20	14	11,764	0.12%
2020/06/05	7	22.26	1	22.30	22.30	6	11,237	0.05%
2020/06/04	7	21.29	28	21.82	22.35	-21	11,126	-0.19%
2020/06/03	0	0.00	4	20.30	20.35	-4	10,578	-0.04%
2020/06/01	0	0.00	1	20.20	20.30	-1	10,650	-0.01%
2020/05/28	14	20.30	0	0.00	19.80	14	10,651	0.13%
2020/05/27	3	19.70	6	19.75	19.90	-3	10,612	-0.03%
2020/05/25	2	20.00	1	20.05	20.25	1	10,725	0.01%
2020/05/22	5	20.28	0	0.00	20.05	5	10,719	0.05%
2020/05/21	12	20.35	18	20.53	20.60	-6	10,663	-0.06%
2020/05/20	27	19.90	18	20.04	20.35	9	10,541	0.09%
2020/05/19	0	0.00	12	19.21	19.70	-12	10,116	-0.12%
2020/05/15	0	0.00	20	16.95	16.90	-20	9,511	-0.21%
2020/05/11	0	0.00	6	17.00	16.90	-6	9,800	-0.06%
2020/05/06	5	16.55	1	16.45	16.40	4	10,143	0.04%
2020/05/05	1	16.60	0	0.00	16.65	1	10,113	0.01%
2020/05/04	5	16.90	0	0.00	16.70	5	10,085	0.05%
2020/04/28	0	0.00	3	16.75	16.90	-3	9,978	-0.03%
2020/04/27	0	0.00	0.1	17.10	17.10	-0.1	9,904	0.00%
2020/04/24	1	16.70	3	16.70	16.70	-2	9,845	-0.02%
2020/04/23	2	17.05	0	0.00	17.00	2	9,776	0.02%
2020/04/22	0	0.00	0.3	16.60	16.55	-0.3	9,690	0.00%
2020/04/21	21	17.28	6	17.33	16.75	15	9,616	0.16%
2020/04/17	1	18.05	2.1	18.44	17.80	-1.1	9,427	-0.01%
2020/04/16	1	18.10	0	0.00	18.20	1	9,317	0.01%
2020/04/15	1.4	18.46	0	0.00	18.35	1.4	9,244	0.01%
2020/04/14	1	18.60	0	0.00	18.45	1	9,153	0.01%
2020/04/10	0	0.00	6	18.53	18.75	-6	8,882	-0.07%
2020/04/09	24	18.72	22	18.91	18.50	2	8,637	0.02%
2020/04/08	6	17.65	2	17.30	18.15	4	7,968	0.05%
2020/04/07	16	16.16	13	16.19	16.50	3	7,539	0.04%
2020/04/06	0	0.00	3	15.25	15.55	-3	7,210	-0.04%
2020/04/01	29	14.82	26	14.76	14.85	3	6,853	0.04%
2020/03/31	0	0.00	39	14.82	14.70	-39	6,443	-0.61%
2020/03/27	108	16.35	0	0.00	16.30	108	5,786	1.87%	大買/鉅額交易
2020/03/19	5	14.85	4	14.88	14.50	1	5,495	0.02%
2020/03/18	3	16.50	0	0.00	16.10	3	5,345	0.06%
2020/03/17	10	16.00	10	16.55	16.40	0	5,310	0.00%
2020/03/16	0	0.00	1	17.70	17.00	-1	5,212	-0.02%
2020/03/13	0	0.00	8	17.13	17.60	-8	5,173	-0.15%
2020/03/12	0	0.00	3	18.60	18.60	-3	5,023	-0.06%
2020/03/10	1	19.85	3	20.40	20.35	-2	4,867	-0.04%
2020/03/09	5	20.10	5	20.60	20.10	0	4,794	0.00%
2020/03/05	11	21.00	3	20.90	21.00	8	4,563	0.18%
2020/03/04	3	21.15	6	20.82	21.15	-3	4,486	-0.07%
2020/03/02	5	20.25	0	0.00	20.30	5	4,305	0.12%
2020/02/27	0	0.00	1	21.35	20.40	-1	4,172	-0.02%
2020/02/26	15	21.58	6	21.34	21.55	9	4,034	0.22%
2020/02/24	0	0.00	1	20.75	20.95	-1	3,775	-0.03%
2020/02/20	0	0.00	11.2	20.78	21.05	-11.2	3,614	-0.31%
2020/02/19	74.1	20.18	44	20.33	20.90	30.1	3,444	0.87%
2020/02/18	10	20.15	30	20.30	20.15	-20	3,365	-0.59%
2020/02/17	20.2	19.66	60	20.05	20.05	-39.8	3,311	-1.20%
2020/02/14	20	19.75	20	19.95	19.80	0	3,248	0.00%
2020/02/13	1	19.95	0	0.00	20.00	1	3,221	0.03%
2020/02/12	3	19.98	4	20.01	20.05	-1	3,161	-0.03%
2020/02/11	40	19.60	0	0.00	19.65	40	3,040	1.32%
2020/02/10	84	19.97	0	0.00	19.90	84	2,847	2.95%
2020/02/05	0	0.00	80	17.45	17.55	-80	2,352	-3.40%
2020/02/03	5	17.20	0	0.00	17.15	5	2,303	0.22%
2020/01/31	2	18.00	0	0.00	17.90	2	2,244	0.09%
2020/01/30	0	0.00	1	18.15	17.95	-1	2,238	-0.04%
2020/01/20	6	19.23	0	0.00	19.20	6	2,140	0.28%
2020/01/10	10	19.00	0	0.00	19.00	10	2,303	0.43%
2020/01/03	5	19.50	0	0.00	19.50	5	2,391	0.21%
2019/12/26	0	0.00	1	19.50	19.50	-1	2,460	-0.04%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/19	0	0.00	4	19.60	19.45	-4	2,550	-0.16%
2019/12/18	0	0.00	3	19.70	19.65	-3	2,554	-0.12%
2019/12/13	0	0.00	2	19.10	18.95	-2	2,589	-0.08%
2019/12/03	10	18.95	0	0.00	18.90	10	3,028	0.33%
2019/11/28	2	19.10	0	0.00	19.15	2	3,038	0.07%
2019/11/15	2	18.50	0	0.00	18.70	2	3,276	0.06%
2019/10/24	0	0.00	1	19.60	19.65	-1	4,919	-0.02%
2019/10/16	3	19.70	1	19.50	19.55	2	5,099	0.04%
2019/10/14	24	19.25	0	0.00	19.40	24	5,142	0.47%
2019/10/09	8	19.00	0	0.00	18.95	8	5,240	0.15%
2019/10/08	39	19.35	0	0.00	19.25	39	5,411	0.72%
2019/10/07	24	19.33	0	0.00	19.40	24	5,512	0.44%
2019/10/04	2	19.23	0	0.00	19.40	2	5,551	0.04%
2019/10/02	2	19.65	0	0.00	19.60	2	5,636	0.04%
2019/09/27	1	19.70	0	0.00	19.65	1	5,854	0.02%
2019/09/26	2	20.10	0	0.00	20.15	2	5,899	0.03%
2019/09/18	1	20.45	0	0.00	20.40	1	6,707	0.01%
2019/09/17	2	20.28	0.5	20.30	20.10	1.5	6,676	0.02%
2019/09/09	0	0.00	2	21.40	21.35	-2	6,974	-0.03%
2019/09/04	1	20.90	0	0.00	20.90	1	7,295	0.01%
2019/09/03	1	20.90	0	0.00	20.85	1	7,420	0.01%
2019/08/27	5	20.95	0	0.00	20.60	5	8,269	0.06%
2019/08/26	0	0.00	2	20.80	20.70	-2	8,468	-0.02%
2019/08/23	8	20.90	0	0.00	20.95	8	8,667	0.09%
2019/08/22	8	21.00	0	0.00	21.00	8	9,296	0.09%
2019/08/21	9	21.00	0	0.00	20.95	9	9,722	0.09%
2019/08/20	2	20.70	0	0.00	20.60	2	10,331	0.02%
2019/08/16	8	21.35	0	0.00	21.30	8	10,429	0.08%
2019/08/14	0	0.00	5	21.70	21.90	-5	10,655	-0.05%
2019/08/12	0	0.00	10	22.60	23.15	-10	11,551	-0.09%
2019/08/08	0	0.00	5	22.95	23.20	-5	11,763	-0.04%
2019/08/07	0	0.00	10	23.00	23.00	-10	11,837	-0.08%
2019/08/05	0	0.00	1	22.90	22.90	-1	12,002	-0.01%
2019/08/02	6	22.97	0	0.00	23.05	6	11,956	0.05%
2019/07/31	6	24.20	0	0.00	24.00	6	11,789	0.05%
2019/07/29	0	0.00	1	24.20	24.45	-1	11,611	-0.01%
2019/07/26	4	23.93	6	23.96	23.90	-2	11,344	-0.02%
2019/07/24	1	22.40	0	0.00	22.35	1	10,959	0.01%
2019/07/22	0	0.00	40	23.30	23.20	-40	10,850	-0.37%
2019/07/19	0	0.00	0.3	23.35	23.35	-0.3	10,746	0.00%
2019/07/18	1	23.50	0	0.00	23.45	1	10,663	0.01%
2019/07/15	0	0.00	5	23.50	23.90	-5	10,573	-0.05%
2019/07/11	0	0.00	1.4	24.01	23.95	-1.4	10,325	-0.01%
2019/07/10	0	0.00	7	23.92	23.85	-7	10,321	-0.07%
2019/07/01	0	0.00	11	23.27	23.25	-11	10,231	-0.11%
2019/06/27	0	0.00	5	22.80	22.80	-5	10,070	-0.05%
2019/06/26	1	22.95	0	0.00	22.95	1	10,027	0.01%
2019/06/25	5	22.65	7	22.61	22.60	-2	10,079	-0.02%
2019/06/24	0	0.00	0.1	22.10	22.10	-0.1	9,829	0.00%
2019/06/21	1	22.15	1	22.25	22.05	0	9,757	0.00%
2019/06/20	1	22.10	7	21.78	22.15	-6	9,569	-0.06%
2019/06/18	0	0.00	1	21.65	21.50	-1	9,249	-0.01%
2019/06/14	0	0.00	10	21.70	21.80	-10	9,094	-0.11%
2019/06/13	11	21.54	0	0.00	21.60	11	9,022	0.12%
2019/06/12	10	22.12	5	22.00	22.00	5	8,821	0.06%
2019/06/11	0	0.00	1	22.70	22.60	-1	8,623	-0.01%
2019/06/06	1	22.85	0	0.00	22.55	1	8,361	0.01%
2019/06/05	7	23.30	7	23.55	23.20	0	8,178	0.00%
2019/06/04	3	23.28	0	0.00	23.10	3	7,985	0.04%
2019/06/03	10	23.58	0	0.00	23.25	10	7,805	0.13%
2019/05/31	5	23.72	0	0.00	23.85	5	7,586	0.07%
2019/05/30	7	23.96	11	23.95	23.85	-4	7,354	-0.05%
2019/05/29	56	24.26	52	24.34	24.00	4	7,142	0.06%
2019/05/28	39	24.06	16	23.57	23.55	23	6,501	0.35%
2019/05/27	0	0.00	11	23.61	23.95	-11	6,045	-0.18%
2019/05/24	0	0.00	4	21.73	21.80	-4	5,396	-0.07%
2019/05/23	2	21.95	0	0.00	21.80	2	5,322	0.04%
2019/05/22	3	22.03	5	22.55	22.55	-2	5,186	-0.04%
2019/05/21	2	22.05	1	22.20	22.25	1	4,989	0.02%
2019/05/20	4	22.61	7	22.47	22.50	-3	4,829	-0.06%
2019/05/17	12.5	21.97	1	22.10	22.15	11.5	4,370	0.26%
2019/05/16	7	20.73	0	0.00	20.50	7	3,649	0.19%
2019/05/14	2	19.60	0	0.00	20.20	2	3,131	0.06%
2019/05/07	5	19.30	0	0.00	19.25	5	2,857	0.17%
2019/05/03	1	19.60	0	0.00	19.65	1	2,819	0.04%
2019/04/30	0	0.00	1	19.60	19.50	-1	2,831	-0.04%
2019/04/24	2	19.90	0	0.00	19.95	2	2,776	0.07%
2019/04/23	2	19.95	0	0.00	19.95	2	2,782	0.07%
2019/04/19	1	19.80	0	0.00	19.85	1	2,786	0.04%
2019/04/18	10	19.75	0	0.00	19.80	10	2,787	0.36%
2019/04/17	4	19.40	0	0.00	19.60	4	2,778	0.14%
2019/04/11	0	0.00	3	20.35	20.35	-3	2,304	-0.13%
2019/04/09	4	20.70	0	0.00	20.60	4	2,251	0.18%
2019/04/08	3	19.95	0	0.00	20.25	3	2,147	0.14%
2019/02/27	0.1	18.90	0	0.00	18.90	0.1	4,111	0.00%
2019/02/14	0	0.00	1	18.50	18.50	-1	4,018	-0.02%
2018/12/18	3	20.35	3	19.50	19.35	0	4,449	0.00%
2018/12/14	2	20.75	7	20.18	20.55	-5	4,241	-0.12%
2018/12/13	0	0.00	5	20.30	20.30	-5	4,159	-0.12%
2018/12/12	5	20.00	1	20.10	20.10	4	4,143	0.10%
2018/12/11	0	0.00	3	19.97	19.80	-3	4,108	-0.07%
2018/12/10	0	0.00	3	20.08	20.10	-3	4,107	-0.07%
2018/12/07	2	20.33	1	20.00	20.05	1	4,060	0.02%
2018/12/06	11	20.40	21	20.36	20.05	-10	3,944	-0.25%
2018/12/05	140	21.10	132	20.82	21.00	8	3,702	0.22%	大買/大賣/
2018/12/04	17	19.22	12	19.98	20.00	5	2,803	0.18%
2018/11/20	1	18.10	0	0.00	18.00	1	2,400	0.04%
2018/11/19	0	0.00	30	18.20	18.20	-30	2,398	-1.25%
2018/11/09	0	0.00	22	18.26	18.10	-22	2,473	-0.89%
2018/11/08	22	18.30	0	0.00	18.25	22	2,505	0.88%
2018/10/19	0	0.00	2	18.60	18.55	-2	2,641	-0.08%
2018/10/18	10	19.00	0	0.00	19.05	10	2,629	0.38%
2018/10/15	2	19.40	8	19.45	19.50	-6	2,559	-0.23%
2018/10/12	1	19.45	0	0.00	19.60	1	2,525	0.04%
2018/10/11	21	19.65	0	0.00	19.65	21	2,494	0.84%
2018/10/04	0	0.00	4	21.30	21.25	-4	2,368	-0.17%
2018/10/01	1	21.60	0	0.00	21.60	1	2,336	0.04%
2018/09/28	1	21.55	1	21.80	21.70	0	2,325	0.00%
2018/09/26	0	0.00	1	21.10	21.15	-1	2,255	-0.04%
2018/09/21	0	0.00	2	21.00	20.90	-2	2,281	-0.09%
2018/09/13	0	0.00	2	20.80	20.85	-2	2,604	-0.08%
2018/09/12	1	20.35	0	0.00	20.50	1	2,706	0.04%
2018/09/11	3	20.33	0	0.00	20.45	3	2,756	0.11%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/08/29	0	0.00	5	20.95	21.05	-5	3,092	-0.16%
2018/08/24	5	20.55	7	20.50	20.60	-2	3,156	-0.06%
2018/08/22	2	20.55	2	20.50	20.45	0	3,234	0.00%
2018/08/21	3	20.30	0	0.00	20.35	3	3,258	0.09%
2018/08/17	5	20.23	0	0.00	20.30	5	3,286	0.15%
2018/08/16	2	20.20	0	0.00	20.25	2	3,326	0.06%
2018/08/13	2	20.70	0	0.00	20.70	2	3,393	0.06%
2018/08/08	3	21.05	0	0.00	21.00	3	3,629	0.08%
2018/08/07	2	21.10	0	0.00	21.05	2	3,681	0.05%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/24	5	21.15	0	0.00	21.10	5	3,757	0.13%
2018/07/20	0	0.00	20	20.90	20.90	-20	3,724	-0.54%
2018/07/11	0	0.00	1	20.65	20.85	-1	3,667	-0.03%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/09	1	20.80	0	0.00	20.70	1	3,649	0.03%
2018/07/06	5	20.65	0	0.00	20.60	5	3,646	0.14%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/03	0	0.00	1	21.05	20.80	-1	3,682	-0.03%
2018/06/29	5	21.37	0	0.00	21.10	5	3,658	0.14%
2018/06/25	10	21.95	0	0.00	21.75	10	3,444	0.29%
2018/06/22	11	21.66	0	0.00	22.15	11	3,429	0.32%
2018/06/21	4	22.15	0	0.00	21.85	4	3,285	0.12%
2018/06/20	11	22.15	0	0.00	22.10	11	3,202	0.34%
2018/06/19	3	22.10	0	0.00	22.05	3	3,155	0.10%
2018/06/15	2	22.55	0	0.00	22.35	2	3,063	0.07%
2018/06/14	12	22.61	0	0.00	22.60	12	2,981	0.40%
2018/06/05	2	23.35	0	0.00	23.30	2	2,888	0.07%
2018/05/31	2	23.20	0	0.00	23.70	2	2,870	0.07%
2018/05/21	0	0.00	2	24.25	24.20	-2	2,789	-0.07%
2018/05/18	3	24.45	0	0.00	24.15	3	2,730	0.11%
2018/05/17	0	0.00	1	24.00	24.05	-1	2,626	-0.04%
2018/05/15	0	0.00	1	23.85	24.00	-1	2,474	-0.04%
2018/05/14	2	24.10	45	24.21	23.95	-43	2,493	-1.72%
2018/05/11	0	0.00	40	22.45	22.45	-40	2,256	-1.77%
2018/05/09	40	22.44	0	0.00	22.40	40	2,256	1.77%
2018/05/04	8	22.60	0	0.00	22.35	8	2,276	0.35%
2018/05/03	0	0.00	0.2	22.55	22.60	-0.2	2,283	-0.01%
2018/04/30	0	0.00	2	22.55	22.65	-2	2,311	-0.09%
2018/04/26	0	0.00	4	22.10	22.00	-4	2,401	-0.17%
2018/04/25	9	22.04	0	0.00	22.00	9	2,420	0.37%
2018/04/24	0	0.00	4	22.21	22.20	-4	2,460	-0.16%
2018/04/18	10	22.25	0	0.00	22.25	10	2,556	0.39%
2018/04/13	1	22.65	0	0.00	22.60	1	2,611	0.04%
2018/04/12	0	0.00	3	22.75	22.75	-3	2,655	-0.11%
2018/04/10	0	0.00	3	22.88	22.90	-3	2,719	-0.11%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/28	4	22.64	0	0.00	22.60	4	2,892	0.14%
2018/03/27	11	22.71	0	0.00	22.75	11	2,883	0.38%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/21	30	23.25	0	0.00	23.20	30	2,937	1.02%
2018/03/19	20	23.30	0	0.00	23.35	20	3,107	0.64%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/15	0	0.00	4	23.35	23.40	-4	3,160	-0.13%
2018/03/13	0	0.00	3	23.85	23.60	-3	3,206	-0.09%
2018/03/02	4	23.10	0	0.00	23.05	4	4,897	0.08%
2018/02/26	0	0.00	2	23.03	23.35	-2	5,011	-0.04%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/22	2	22.50	2	22.50	22.50	0	5,019	0.00%
2018/02/21	3	22.35	2	22.30	22.35	1	5,061	0.02%
2018/02/09	4	21.90	0	0.00	22.30	4	5,082	0.08%
2018/02/07	0	0.00	3	22.62	22.45	-3	5,162	-0.06%
2018/02/06	4	22.44	0	0.00	22.30	4	5,193	0.08%
2018/01/31	20	23.50	0	0.00	23.75	20	5,145	0.39%
2018/01/29	40	23.80	0	0.00	23.85	40	5,137	0.78%
2018/01/24	0	0.00	5	23.70	23.85	-5	5,115	-0.10%
2018/01/23	0	0.00	6	24.05	23.90	-6	5,106	-0.12%
2018/01/18	1	23.80	0	0.00	23.70	1	5,000	0.02%
2018/01/17	0	0.00	7	23.60	24.00	-7	4,962	-0.14%
2018/01/12	5	23.30	0	0.00	23.30	5	5,005	0.10%
2018/01/11	2	23.23	0	0.00	23.25	2	5,002	0.04%
2018/01/08	0	0.00	1	23.70	23.65	-1	4,977	-0.02%
2018/01/04	1	23.40	0	0.00	23.40	1	4,916	0.02%
2018/01/03	0	0.00	1	23.70	23.65	-1	4,899	-0.02%