裕隆 (2201)-元大-桃興券商分點個股進出

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
733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

裕隆 (2201)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/23	2	70.90	0	0.00	70.50	2	5,814	0.03%
2024/05/22	1.1	70.90	2	71.00	70.90	-0.9	5,831	-0.02%
2024/05/21	3	70.67	7	70.96	70.50	-4	5,838	-0.07%
2024/05/20	0	0.00	6	71.57	71.30	-6	5,829	-0.10%
2024/05/17	2	71.20	0	0.00	71.00	2	5,858	0.03%
2024/05/16	6.1	71.03	0	0.00	71.80	6.1	5,938	0.10%
2024/05/15	4	71.70	4	71.60	71.40	0	5,893	0.00%
2024/05/14	0	0.00	2	72.10	71.60	-2	5,851	-0.03%
2024/05/13	18	73.62	0	0.00	72.50	18	5,807	0.31%
2024/05/10	6	72.47	3	73.03	73.10	3	5,750	0.05%
2024/05/09	5	75.34	10	75.61	75.00	-5	5,542	-0.09%
2024/05/08	4	75.10	13	75.29	76.30	-9	5,340	-0.17%
2024/05/07	1	72.40	7	73.11	73.80	-6	5,104	-0.12%
2024/05/06	10	74.00	7	73.97	73.60	3	4,986	0.06%
2024/05/03	11	71.07	10	72.19	73.70	1	4,803	0.02%
2024/05/02	3	70.93	2	70.50	70.50	1	4,522	0.02%
2024/04/30	2	68.80	0	0.00	68.70	2	4,460	0.04%
2024/04/29	4	68.93	0	0.00	69.30	4	4,426	0.09%
2024/04/25	0	0.00	1	67.20	67.40	-1	4,353	-0.02%
2024/04/24	1	67.90	0	0.00	68.00	1	4,375	0.02%
2024/04/23	7	68.16	5	67.70	67.50	2	4,493	0.04%
2024/04/22	0	0.00	2	68.40	67.80	-2	4,508	-0.04%
2024/04/18	4	69.53	12	67.88	69.30	-8	4,372	-0.18%
2024/04/17	2	67.80	0	0.00	67.40	2	4,297	0.05%
2024/04/16	1.1	67.05	0	0.00	67.40	1.1	4,327	0.03%
2024/04/10	3	69.07	0	0.00	69.90	3	4,333	0.07%
2024/04/09	4	69.27	1	69.90	69.10	3	4,375	0.07%
2024/04/08	0	0.00	4	68.93	70.00	-4	4,361	-0.09%
2024/04/03	1	66.60	0	0.00	66.70	1	4,271	0.02%
2024/03/28	0	0.00	3.6	68.23	68.20	-3.6	4,347	-0.08%
2024/03/27	0	0.00	1	67.40	67.30	-1	4,480	-0.02%
2024/03/26	1	67.10	0	0.00	67.10	1	4,634	0.02%
2024/03/22	1	67.90	1	68.00	68.30	0	4,690	0.00%
2024/03/21	0	0.00	5	67.90	67.80	-5	4,792	-0.10%
2024/03/18	1	69.20	1	69.50	69.50	0	5,136	0.00%
2024/03/15	0	0.00	1	69.00	68.50	-1	5,158	-0.02%
2024/03/14	1	70.00	2	69.80	69.80	-1	5,161	-0.02%
2024/03/13	1	71.00	3	70.10	69.70	-2	5,145	-0.04%
2024/03/12	18	71.36	6	71.43	71.90	12	5,096	0.24%
2024/03/11	1	67.60	4	67.80	67.60	-3	4,959	-0.06%
2024/03/08	5	68.40	5	68.10	67.10	0	4,948	0.00%
2024/03/07	6	69.22	5	68.90	68.90	1	4,864	0.02%
2024/03/06	9	70.48	13	70.71	70.10	-4	4,820	-0.08%
2024/03/04	0	0.00	3	70.73	70.80	-3	4,943	-0.06%
2024/03/01	2	70.80	6.7	71.07	70.70	-4.7	4,936	-0.10%
2024/02/29	1	69.20	0	0.00	70.70	1	4,946	0.02%
2024/02/27	2	69.55	1	70.40	69.40	1	4,902	0.02%
2024/02/23	3	71.63	10	71.53	71.20	-7	4,978	-0.14%
2024/02/22	7	70.91	0	0.00	70.90	7	5,036	0.14%
2024/02/21	4	71.03	1	71.50	70.80	3	5,195	0.06%
2024/02/20	6	71.28	3	71.10	70.90	3	5,293	0.06%
2024/02/19	4.5	71.77	4	72.15	72.20	0.5	5,303	0.01%
2024/02/16	4	69.90	0	0.00	69.90	4	5,334	0.07%
2024/02/05	1.1	68.52	0	0.00	69.30	1.1	5,354	0.02%
2024/02/02	6	69.60	0	0.00	69.10	6	5,451	0.11%
2024/02/01	0	0.00	2	70.35	70.70	-2	5,480	-0.04%
2024/01/29	1	69.80	0	0.00	69.80	1	5,541	0.02%
2024/01/26	1	69.60	0	0.00	69.80	1	5,599	0.02%
2024/01/25	2	69.75	0	0.00	69.70	2	5,675	0.04%
2024/01/23	3	68.60	0	0.00	69.60	3	5,865	0.05%
2024/01/22	2	69.00	0	0.00	68.60	2	5,904	0.03%
2024/01/19	1	68.70	0	0.00	69.10	1	6,009	0.02%
2024/01/18	0	0.00	0.6	68.20	68.50	-0.6	6,091	-0.01%
2024/01/17	3.1	68.30	0.1	68.00	67.70	3	6,163	0.05%
2024/01/16	2.2	69.87	0	0.00	69.80	2.2	6,113	0.04%
2024/01/12	1	71.70	1	71.00	70.70	0	6,435	0.00%
2024/01/11	0.1	71.00	39	70.81	70.70	-38.9	6,557	-0.59%
2024/01/10	4	70.00	5	69.98	70.20	-1	6,941	-0.01%
2024/01/09	2.2	71.42	0.1	71.40	70.90	2.1	7,154	0.03%
2024/01/08	0	0.00	0	73.00	72.30	0	7,691	0.00%
2024/01/04	2	72.70	0	0.00	72.60	2	9,230	0.02%
2024/01/03	1	73.80	0	0.00	73.10	1	9,285	0.01%
2024/01/02	18	75.24	0	0.00	74.80	18	9,265	0.19%
2023/12/29	21	75.00	3	74.97	74.80	18	9,295	0.19%
2023/12/28	1	74.30	4	73.98	74.60	-3	9,415	-0.03%
2023/12/27	0	73.40	4	73.35	73.30	-4	9,442	-0.04%
2023/12/26	1	72.70	2	72.70	72.70	-1	9,545	-0.01%
2023/12/25	1	72.80	3	72.70	72.80	-2	9,755	-0.02%
2023/12/22	7	73.00	2	73.31	72.20	5	9,944	0.05%
2023/12/21	2.6	72.47	2	72.80	72.70	0.6	9,849	0.01%
2023/12/20	0	74.30	1	74.40	74.10	-1	9,898	-0.01%
2023/12/19	6	74.15	0	0.00	74.00	6	9,935	0.06%
2023/12/18	2	74.40	2	74.85	74.40	0	9,995	0.00%
2023/12/15	8	75.64	1	76.30	75.50	7	10,188	0.07%
2023/12/14	1	76.10	1	77.00	77.30	0	10,213	0.00%
2023/12/13	5.3	76.12	0.1	76.50	76.00	5.2	10,171	0.05%
2023/12/12	0.1	78.00	0	0.00	77.80	0.1	10,053	0.00%
2023/12/11	3	77.93	0	0.00	78.00	3	10,108	0.03%
2023/12/08	3.2	77.47	0	0.00	77.20	3.2	10,156	0.03%
2023/12/07	0	0.00	0	77.80	77.60	0	10,186	0.00%
2023/12/06	5.5	77.86	3	77.83	77.80	2.5	10,240	0.02%
2023/12/05	1	76.40	4	76.25	77.00	-3	10,270	-0.03%
2023/12/04	4	77.15	0	0.00	76.50	4	10,336	0.04%
2023/12/01	1	77.10	2	77.00	77.10	-1	10,458	-0.01%
2023/11/30	3.1	76.60	0	0.00	76.90	3.1	10,662	0.03%
2023/11/29	0	0.00	0	78.10	77.90	0	11,171	0.00%
2023/11/28	0	0.00	0	78.10	78.40	0	11,565	0.00%
2023/11/27	2	77.30	0	0.00	77.10	2	11,759	0.02%
2023/11/24	0	0.00	6	78.48	78.50	-6	12,164	-0.05%
2023/11/22	2	77.80	2	77.70	77.70	0	12,453	0.00%
2023/11/20	3	78.47	0	0.00	78.00	3	12,279	0.02%
2023/11/17	13	80.18	8	80.21	80.20	5	12,116	0.04%
2023/11/16	1	79.00	0	0.00	79.10	1	12,025	0.01%
2023/11/15	3	78.73	3	79.40	78.50	0	11,968	0.00%
2023/11/14	1	77.30	8.4	76.74	77.90	-7.3	11,858	-0.06%
2023/11/13	2	77.60	4	77.58	77.60	-2	11,869	-0.02%
2023/11/10	3.2	77.52	0	0.00	77.10	3.2	11,883	0.03%
2023/11/08	0	0.00	1	78.90	78.60	-1	12,001	-0.01%
2023/11/06	3	79.27	7	79.13	78.80	-4	12,036	-0.03%
2023/11/02	0	0.00	1	75.90	77.40	-1	12,086	-0.01%
2023/11/01	3.1	74.64	4	74.82	75.00	-1	12,009	-0.01%
2023/10/31	11.1	74.88	6	74.00	74.10	5.1	11,946	0.04%
2023/10/30	0.5	77.10	0	77.00	76.90	0.5	11,861	0.00%
2023/10/27	4	78.00	1.2	78.19	77.30	2.8	11,890	0.02%
2023/10/26	29.5	78.28	27	79.31	78.20	2.5	11,957	0.02%
2023/10/25	20	80.10	20.2	80.70	80.10	-0.2	11,962	0.00%
2023/10/24	3	78.00	0.1	78.41	79.00	2.9	12,043	0.02%
2023/10/23	4	78.30	0.1	78.63	77.80	4	12,066	0.03%
2023/10/20	8.1	79.40	1	79.00	79.10	7.1	12,142	0.06%
2023/10/19	15	80.68	12	79.90	81.40	3	12,052	0.02%
2023/10/18	43	80.87	29	82.20	80.10	14	12,069	0.12%
2023/10/17	13.3	81.57	4	83.88	81.10	9.3	11,808	0.08%
2023/10/16	45.1	84.40	20	84.85	83.00	25.1	11,705	0.21%
2023/10/13	48	88.98	88.3	87.94	85.10	-40.2	11,340	-0.35%
2023/10/12	19	82.77	19.1	82.02	84.00	-0.1	10,331	0.00%
2023/10/11	3	79.13	0	0.00	78.80	3	10,484	0.03%
2023/10/06	0	0.00	0.1	79.04	78.90	-0.1	10,709	0.00%
2023/10/05	9.2	78.63	1	78.90	78.40	8.2	10,747	0.08%
2023/10/04	5.2	78.51	0.2	78.91	78.40	5.1	10,777	0.05%
2023/10/03	4.1	81.29	5	81.26	80.50	-0.9	10,670	-0.01%
2023/10/02	6.2	82.12	7	82.34	82.00	-0.8	10,679	-0.01%
2023/09/28	34.2	84.89	12	84.62	83.00	22.2	10,776	0.21%
2023/09/27	23	85.60	16	85.71	86.00	7	10,746	0.07%
2023/09/26	2.1	84.68	3	84.17	83.70	-0.9	10,621	-0.01%
2023/09/25	4.3	84.43	31	84.39	84.30	-26.8	10,678	-0.25%
2023/09/22	6	82.33	5.2	81.60	82.50	0.8	10,638	0.01%
2023/09/21	26.2	82.38	20	80.60	80.60	6.2	10,613	0.06%
2023/09/20	67.2	84.01	22	82.35	82.20	45.2	10,624	0.43%
2023/09/19	4	84.80	5	85.14	84.60	-1	10,450	-0.01%
2023/09/18	6	83.03	1	83.30	83.30	5	10,335	0.05%
2023/09/15	0.1	82.91	0	0.00	82.90	0.1	10,380	0.00%
2023/09/14	0	83.55	0	83.80	83.80	0	10,412	0.00%
2023/09/13	3	82.33	2	82.60	83.90	1	10,425	0.01%
2023/09/11	2	81.35	0	0.00	81.20	2	10,647	0.02%
2023/09/08	5	82.90	1	83.50	82.60	4	10,628	0.04%
2023/09/07	1	83.70	0	0.00	84.50	1	10,632	0.01%
2023/09/06	3	83.47	15	83.27	83.20	-12	10,618	-0.11%
2023/09/05	8	84.63	4	84.93	85.20	4	10,593	0.04%
2023/09/04	22	87.34	36	87.25	85.70	-14	10,510	-0.13%
2023/09/01	14	84.72	20.2	85.46	85.30	-6.2	9,982	-0.06%
2023/08/31	16	84.07	16	83.78	83.40	0	9,779	0.00%
2023/08/30	18	81.78	22.3	83.15	83.70	-4.3	9,882	-0.04%
2023/08/29	3	79.47	4.4	78.54	79.80	-1.4	9,712	-0.01%
2023/08/28	1	75.70	0	0.00	75.70	1	10,084	0.01%
2023/08/24	0	0.00	1	74.90	74.50	-1	11,432	-0.01%
2023/08/22	0	75.20	0	0.00	74.30	0	11,663	0.00%
2023/08/18	2.3	74.70	0	0.00	74.70	2.3	12,263	0.02%
2023/08/17	1	73.00	4	74.50	75.60	-3	12,610	-0.02%
2023/08/16	1.1	73.37	0.1	73.30	73.20	1	12,960	0.01%
2023/08/15	0	0.00	32	74.42	74.30	-32	13,037	-0.25%
2023/08/14	6.1	74.83	2.1	74.99	73.40	4.1	13,253	0.03%
2023/08/11	3	77.60	1	78.30	77.50	2	13,487	0.01%
2023/08/10	6.2	78.00	0	0.00	77.90	6.2	13,636	0.05%
2023/08/09	28	81.53	6	81.57	79.20	22	13,659	0.16%
2023/08/08	0	0.00	3	79.67	79.70	-3	13,666	-0.02%
2023/08/04	1	80.40	0	0.00	80.70	1	13,957	0.01%
2023/08/02	1.1	80.36	0	80.30	80.10	1.1	13,997	0.01%
2023/08/01	3.1	81.26	0	0.00	81.00	3.1	13,969	0.02%
2023/07/31	4.1	83.49	4	81.55	82.00	0.1	13,957	0.00%
2023/07/28	16	80.93	5	81.14	81.60	11	13,918	0.08%
2023/07/27	0	0.00	3	80.27	81.00	-3	13,982	-0.02%
2023/07/26	1	78.50	0	0.00	77.70	1	13,895	0.01%
2023/07/25	2	79.90	7.1	78.09	79.80	-5.1	13,936	-0.04%
2023/07/24	4	77.05	4	76.38	76.20	0	13,873	0.00%
2023/07/21	1.2	78.30	2.3	77.15	77.40	-1.1	13,893	-0.01%
2023/07/20	3.6	78.08	5	78.36	78.20	-1.4	14,010	-0.01%
2023/07/19	6.1	80.10	2	80.15	79.00	4.1	13,983	0.03%
2023/07/18	8.1	82.22	7	80.39	80.20	1.1	14,165	0.01%
2023/07/17	5	84.50	3.2	84.44	84.40	1.8	14,604	0.01%
2023/07/14	18	85.98	14.7	86.03	85.50	3.3	15,027	0.02%
2023/07/13	6	82.17	9	82.70	84.00	-3	15,484	-0.02%
2023/07/12	1	80.30	0	0.00	80.20	1	15,701	0.01%
2023/07/11	2	80.20	1	80.80	80.00	1	16,083	0.01%
2023/07/10	5	81.80	1.4	81.56	81.30	3.6	16,401	0.02%
2023/07/07	5.2	82.57	16	82.87	82.30	-10.8	16,394	-0.07%
2023/07/06	3	84.00	8	83.26	83.50	-5	16,360	-0.03%
2023/07/05	5	81.96	5	82.50	81.80	0	16,184	0.00%
2023/07/04	9.1	82.76	9	83.04	82.40	0.1	16,023	0.00%
2023/07/03	15	82.15	5	81.92	81.80	10	16,017	0.06%
2023/06/30	4	81.83	4	82.20	82.60	0	15,975	0.00%
2023/06/29	3	80.93	2	80.90	80.50	1	15,906	0.01%
2023/06/28	4	80.73	3	81.83	80.80	1	15,888	0.01%
2023/06/27	6.2	80.59	4	79.85	79.40	2.2	15,857	0.01%
2023/06/26	2	81.20	6	81.60	82.00	-4	15,917	-0.03%
2023/06/21	1.4	82.63	1	82.10	82.00	0.4	16,007	0.00%
2023/06/20	4	83.62	3	83.90	83.10	1	16,009	0.01%
2023/06/19	37	83.44	34	83.23	83.40	3	16,067	0.02%
2023/06/16	12	86.14	3	85.27	83.70	9	16,268	0.06%
2023/06/15	3.5	87.59	6	87.50	87.70	-2.5	16,050	-0.02%
2023/06/14	20	87.41	19	87.15	87.40	1	16,092	0.01%
2023/06/13	3	88.23	15	87.57	87.10	-12	16,261	-0.07%
2023/06/12	7	87.37	0	0.00	86.80	7	16,486	0.04%
2023/06/09	9	87.26	9	87.83	87.80	0	16,587	0.00%
2023/06/08	12.1	88.55	0	0.00	87.10	12.1	16,894	0.07%
2023/06/07	2	88.90	4	89.70	89.70	-2	17,277	-0.01%
2023/06/06	7	89.79	1	88.20	88.50	6	17,427	0.03%
2023/06/05	6	91.38	9	92.94	90.60	-3	17,463	-0.02%
2023/06/02	15	90.81	5	91.14	90.60	10	17,273	0.06%
2023/06/01	24	92.00	22.6	91.13	89.60	1.4	17,110	0.01%
2023/05/31	25.3	86.56	24	85.75	87.60	1.3	16,730	0.01%
2023/05/30	33.3	86.44	39	86.63	86.60	-5.7	16,779	-0.03%
2023/05/29	11	82.95	0.1	82.90	82.80	10.9	16,189	0.07%
2023/05/26	31	82.33	33	82.97	82.20	-2	16,720	-0.01%
2023/05/25	23	84.09	26	83.69	83.40	-3	16,790	-0.02%
2023/05/24	51	84.36	52	84.49	85.30	-1	16,784	-0.01%
2023/05/23	4	84.38	5	85.08	83.70	-1	16,779	-0.01%
2023/05/22	3	82.23	16.1	82.40	84.20	-13.1	16,625	-0.08%
2023/05/19	32	80.53	28	81.13	80.40	4	16,605	0.02%
2023/05/18	5	82.26	8	81.91	81.80	-3	17,232	-0.02%
2023/05/17	14	80.78	11	81.05	81.10	3	17,202	0.02%
2023/05/16	3	77.93	11	78.35	79.60	-8	16,929	-0.05%
2023/05/15	8	77.28	1	77.80	76.70	7	16,975	0.04%
2023/05/12	18.1	76.24	13.1	78.28	78.30	4.9	17,522	0.03%
2023/05/11	18.1	76.24	13.1	78.28	75.90	4.9	17,605	0.03%
2023/05/10	23	78.88	32	78.42	79.10	-9	17,858	-0.05%
2023/05/09	9	77.72	3	77.30	77.10	6	18,040	0.03%
2023/05/08	10	77.33	16	78.14	78.10	-6	18,373	-0.03%
2023/05/05	29	77.45	20	77.63	77.40	9	19,117	0.05%
2023/05/04	8	77.00	14.1	77.37	77.80	-6.1	20,127	-0.03%
2023/05/03	34	78.13	24.2	79.04	77.60	9.8	20,629	0.05%
2023/05/02	2	80.80	2.2	80.06	80.00	-0.2	21,995	0.00%
2023/04/28	4	81.05	4.1	80.64	80.60	-0.1	22,329	0.00%
2023/04/27	3.4	79.93	6.6	80.67	80.50	-3.3	22,911	-0.01%
2023/04/26	5.1	79.17	7	79.29	79.80	-1.9	23,222	-0.01%
2023/04/25	16.1	78.81	21.2	81.11	78.50	-5.1	23,224	-0.02%
2023/04/24	19.7	79.85	19.2	80.45	80.90	0.5	23,268	0.00%
2023/04/21	9	80.37	8	80.76	80.30	1	23,333	0.00%
2023/04/20	29	80.18	38.5	80.87	82.00	-9.5	23,300	-0.04%
2023/04/19	27	85.16	21.2	83.81	83.20	5.8	23,430	0.02%
2023/04/18	7	84.13	24.4	84.70	85.70	-17.4	23,376	-0.07%
2023/04/17	3	81.17	8.6	81.45	81.80	-5.6	22,746	-0.02%
2023/04/14	20.7	78.63	15	79.21	79.10	5.7	22,664	0.03%
2023/04/13	16.7	77.77	23.4	78.31	77.60	-6.7	22,469	-0.03%
2023/04/12	2	75.40	1	75.60	75.60	1	22,228	0.00%
2023/04/11	4	75.35	18	74.86	74.70	-14	22,378	-0.06%
2023/04/10	0	0.00	1	74.70	74.80	-1	22,442	0.00%
2023/04/07	1	74.40	2	74.40	74.30	-1	22,682	0.00%
2023/04/06	4	73.30	3	73.57	73.70	1	22,946	0.00%
2023/03/31	2	76.60	2	75.85	75.20	0	23,097	0.00%
2023/03/30	0	0.00	3	76.50	76.50	-3	23,290	-0.01%
2023/03/29	0	0.00	13	75.30	75.60	-13	23,597	-0.06%
2023/03/28	12	74.65	2	75.00	74.50	10	24,135	0.04%
2023/03/27	9.3	76.24	4	76.40	75.50	5.3	24,251	0.02%
2023/03/24	10	77.86	5	78.40	78.80	5	24,380	0.02%
2023/03/23	23	77.37	25	76.73	77.50	-2	24,792	-0.01%
2023/03/22	13	78.18	18.3	77.07	76.40	-5.3	25,520	-0.02%
2023/03/21	8	77.45	17.2	77.55	77.30	-9.2	25,958	-0.04%
2023/03/20	1	75.80	0	0.00	75.80	1	26,583	0.00%
2023/03/17	10	75.13	10	75.30	75.70	0	26,757	0.00%
2023/03/16	22	74.72	24	74.83	73.90	-2	27,143	-0.01%
2023/03/15	17.4	76.70	29.5	76.88	75.90	-12.1	27,463	-0.04%
2023/03/14	21	75.31	14	75.04	75.50	7	27,639	0.03%
2023/03/13	10	73.42	14.1	74.78	76.00	-4.1	27,805	-0.01%
2023/03/10	34.3	72.86	33	73.08	72.40	1.3	28,035	0.00%
2023/03/09	27.2	76.69	13	76.16	76.00	14.2	28,440	0.05%
2023/03/08	20.2	77.71	9	77.60	77.60	11.2	29,589	0.04%
2023/03/07	9	79.34	5.5	79.21	79.20	3.5	31,679	0.01%
2023/03/06	5	78.54	7	78.84	79.00	-2	32,545	-0.01%
2023/03/03	13	78.83	6	78.10	78.10	7	33,580	0.02%
2023/03/02	15.3	80.44	37.2	78.65	78.80	-21.9	33,809	-0.06%
2023/03/01	29.7	82.74	47	81.83	81.60	-17.3	34,331	-0.05%
2023/02/24	26	81.90	18.5	81.45	81.30	7.5	34,926	0.02%
2023/02/23	17	79.41	25	78.44	80.00	-8	35,006	-0.02%
2023/02/22	20	78.19	15	78.54	78.10	5	35,078	0.01%
2023/02/21	8	81.38	9	81.54	80.90	-1	35,210	0.00%
2023/02/20	12	80.24	6	80.17	80.60	6	35,453	0.02%
2023/02/17	19	81.23	13	80.68	80.00	6	36,109	0.02%
2023/02/16	12	81.32	25	81.50	81.50	-13	36,232	-0.04%
2023/02/15	2	78.40	1	78.60	77.90	1	35,580	0.00%
2023/02/14	7	77.19	6.1	77.20	77.20	1	35,384	0.00%
2023/02/13	4	77.60	6	77.53	77.50	-2	35,365	-0.01%
2023/02/10	35.7	79.10	22.4	78.98	79.00	13.3	35,162	0.04%
2023/02/09	11.3	77.45	8	77.20	76.90	3.3	34,580	0.01%
2023/02/08	15.7	76.87	18	76.65	77.80	-2.3	34,426	-0.01%
2023/02/07	9	77.50	10	77.41	77.80	-1	34,045	0.00%
2023/02/06	18	77.97	6.1	77.11	77.50	12	33,809	0.04%
2023/02/03	20	79.50	6.1	78.80	78.10	13.9	33,486	0.04%
2023/02/02	31.3	81.82	26.4	79.65	79.50	5	32,779	0.02%
2023/02/01	4	82.68	3.3	84.08	84.50	0.8	31,891	0.00%
2023/01/31	22	79.87	112.6	81.05	82.90	-90.6	31,435	-0.29%	大賣/
2023/01/30	12	75.01	26	77.01	78.10	-14	30,031	-0.05%
2023/01/17	35.1	70.37	43.7	70.47	71.00	-8.5	29,893	-0.03%
2023/01/16	10	67.82	24	68.49	69.20	-14	29,626	-0.05%
2023/01/12	16	65.84	37	65.79	66.20	-21	29,684	-0.07%
2023/01/11	5	67.16	6.5	66.78	66.50	-1.5	29,471	-0.01%
2023/01/10	13.6	68.25	9.5	68.20	67.20	4.1	29,388	0.01%
2023/01/09	41	67.55	27.6	68.39	68.20	13.4	29,198	0.05%
2023/01/06	24	65.61	20	66.45	66.20	4	28,481	0.01%
2023/01/05	9	65.60	20.1	65.40	65.70	-11.1	27,989	-0.04%
2023/01/04	52.2	64.24	39	64.83	65.70	13.2	27,698	0.05%
2023/01/03	17	63.81	10	63.26	63.20	7	27,350	0.03%
2022/12/30	11	62.05	10	61.86	62.00	1	27,175	0.00%
2022/12/29	4.1	60.05	25	60.68	61.40	-20.9	27,061	-0.08%
2022/12/28	2	61.70	2	61.40	61.60	0	26,892	0.00%
2022/12/27	27	61.76	28.3	61.89	61.90	-1.3	26,747	0.00%
2022/12/26	13.6	60.09	37	60.36	61.10	-23.4	26,468	-0.09%
2022/12/23	17.1	58.82	8	59.40	59.10	9.1	26,197	0.03%
2022/12/22	20	60.38	0	0.00	59.70	20	25,954	0.08%
2022/12/21	14	60.98	8.1	60.89	60.00	5.9	25,720	0.02%
2022/12/20	16	62.87	9.1	62.76	61.40	6.9	25,370	0.03%
2022/12/19	4	64.03	5	64.46	64.20	-1	24,857	0.00%
2022/12/16	15	64.49	25	64.63	64.10	-10	24,654	-0.04%
2022/12/15	45	67.69	40	68.52	66.50	5	24,382	0.02%
2022/12/14	44	67.59	47	67.17	66.80	-3	23,822	-0.01%
2022/12/13	42	65.74	29	65.45	65.00	13	23,062	0.06%
2022/12/12	27	64.38	39.9	65.54	66.60	-12.9	22,467	-0.06%
2022/12/09	22.4	62.76	11.2	62.27	62.30	11.2	21,593	0.05%
2022/12/08	15.2	62.43	13	62.88	63.00	2.2	21,338	0.01%
2022/12/07	17	64.75	16.3	63.72	63.40	0.7	20,901	0.00%
2022/12/06	26.5	64.97	18	65.05	64.90	8.5	20,373	0.04%
2022/12/05	37.2	66.86	34	66.86	66.90	3.2	19,893	0.02%
2022/12/02	38.9	67.41	56	67.05	66.70	-17.1	19,576	-0.09%
2022/12/01	45.9	66.87	44	67.66	67.90	1.9	18,949	0.01%
2022/11/30	49.5	64.69	63.4	64.75	65.20	-13.9	18,126	-0.08%
2022/11/29	165.5	65.78	143.1	65.91	63.70	22.4	16,812	0.13%	大買/大賣/
2022/11/28	29	62.00	54.3	61.80	64.80	-25.3	14,714	-0.17%
2022/11/25	55.5	60.61	56.2	60.65	60.60	-0.7	14,089	0.00%
2022/11/24	11	57.29	11.2	57.29	57.70	-0.2	12,958	0.00%
2022/11/23	58.8	56.61	43	56.79	57.10	15.8	12,521	0.13%
2022/11/22	27.5	54.70	24	54.20	54.90	3.5	11,541	0.03%
2022/11/21	21	51.76	26	53.35	54.10	-5	10,587	-0.05%
2022/11/18	12	49.22	8.2	49.16	49.20	3.9	9,933	0.04%
2022/11/17	10.4	50.78	12	51.10	50.20	-1.6	9,704	-0.02%
2022/11/16	14	50.45	6	50.52	50.90	8	9,257	0.09%
2022/11/15	15.1	49.53	14	49.93	51.10	1.1	8,791	0.01%
2022/11/14	13.1	48.17	17.2	48.13	49.50	-4.1	7,961	-0.05%
2022/11/11	3	45.07	2.7	44.88	45.00	0.3	7,484	0.00%
2022/11/09	9	45.14	3	45.32	44.80	6	7,416	0.08%
2022/11/08	1	45.50	5	45.43	45.35	-4	7,303	-0.05%
2022/11/07	0	0.00	4	45.65	45.75	-4	7,330	-0.05%
2022/11/04	6	43.70	0.6	45.00	45.05	5.4	7,310	0.07%
2022/11/03	1.4	44.63	4	44.85	44.45	-2.6	7,270	-0.04%
2022/11/02	1	45.60	0	0.00	45.20	1	7,337	0.01%
2022/11/01	4	45.58	1	45.80	45.60	3	7,586	0.04%
2022/10/31	10	46.28	5.4	45.67	45.60	4.6	7,566	0.06%
2022/10/28	4	45.66	6	46.46	45.75	-2	7,556	-0.03%
2022/10/27	10	45.42	10	45.63	46.55	0	7,447	0.00%
2022/10/26	12	44.90	11	44.77	44.40	1	7,331	0.01%
2022/10/25	22	44.62	16	44.54	44.30	6	7,207	0.08%
2022/10/24	33.6	45.91	36	45.49	46.00	-2.5	6,936	-0.04%
2022/10/21	44	44.71	34	45.02	45.05	10	6,516	0.15%
2022/10/20	1	41.15	5	41.35	41.35	-4	5,996	-0.07%
2022/10/18	0	0.00	1	43.40	42.80	-1	6,023	-0.02%
2022/10/17	14	42.93	7	43.21	43.45	7	6,156	0.11%
2022/10/14	3	41.88	4	42.40	42.80	-1	6,177	-0.02%
2022/10/13	6	42.46	8	41.88	41.05	-2	6,136	-0.03%
2022/10/12	1	40.70	0	0.00	41.05	1	6,071	0.02%
2022/10/07	0	0.00	6	42.78	42.90	-6	6,221	-0.10%
2022/10/06	0	0.00	1	42.00	41.25	-1	6,295	-0.02%
2022/10/03	0	40.85	0	0.00	40.75	0	7,032	0.00%
2022/09/30	1	40.60	60.1	40.82	41.05	-59.1	7,162	-0.83%
2022/09/29	3	41.83	2.1	41.43	41.55	0.9	7,232	0.01%
2022/09/28	1	41.25	2	42.03	41.20	-1	7,355	-0.01%
2022/09/26	1	42.25	20	42.08	41.85	-19	7,436	-0.26%
2022/09/21	0	0.00	0.1	42.75	42.60	-0.1	8,031	0.00%
2022/09/20	0.2	43.20	0	0.00	43.30	0.2	8,266	0.00%
2022/09/15	0	0.00	0.2	42.20	42.05	-0.2	9,548	0.00%
2022/09/14	1	42.25	3	42.00	42.20	-2	9,969	-0.02%
2022/09/12	0	0.00	1	41.95	42.30	-1	10,661	-0.01%
2022/09/08	25	41.85	0	0.00	42.35	25	10,844	0.23%
2022/09/06	1	42.20	2	42.70	42.05	-1	11,057	-0.01%
2022/09/05	2	44.05	2	43.50	43.40	0	11,033	0.00%
2022/09/02	6.1	42.97	6	43.18	43.85	0.1	11,015	0.00%
2022/09/01	5	43.24	2	42.80	43.20	3	10,804	0.03%
2022/08/31	1	41.10	0	0.00	41.25	1	10,484	0.01%
2022/08/26	0	0.00	3	41.00	41.00	-3	10,537	-0.03%
2022/08/25	0	0.00	15	40.08	39.85	-15	10,558	-0.14%
2022/08/24	16	40.88	0	0.00	40.70	16	10,758	0.15%
2022/08/23	1	40.80	0	0.00	40.85	1	10,817	0.01%
2022/08/22	1	40.90	9	40.91	40.85	-8	10,847	-0.07%
2022/08/18	0	0.00	2	41.45	41.50	-2	10,867	-0.02%
2022/08/17	0	0.00	4	42.05	41.95	-4	10,930	-0.04%
2022/08/16	0	0.00	8	42.45	42.40	-8	10,886	-0.07%
2022/08/15	2	42.65	1	42.55	42.55	1	10,870	0.01%
2022/08/12	3	42.60	6	42.56	42.40	-3	10,881	-0.03%
2022/08/11	4	42.03	2	41.85	41.80	2	10,866	0.02%
2022/08/10	3	42.15	3	41.95	41.95	0	10,869	0.00%
2022/08/09	1	42.20	0	0.00	42.20	1	10,889	0.01%
2022/08/08	41	40.54	42	40.81	41.45	-1	10,907	-0.01%
2022/08/05	3	44.03	0	0.00	43.80	3	10,664	0.03%
2022/08/04	4	43.10	2	42.93	43.25	2	10,610	0.02%
2022/08/02	2	45.03	0	0.00	45.10	2	10,414	0.02%
2022/08/01	13	45.54	0	0.00	45.55	13	10,361	0.13%
2022/07/29	0	0.00	17	45.79	45.75	-17	10,334	-0.16%
2022/07/28	17	45.80	0	0.00	45.45	17	10,296	0.17%
2022/07/27	3	45.35	0	0.00	46.20	3	10,234	0.03%
2022/07/26	1	46.05	3	45.63	45.55	-2	10,166	-0.02%
2022/07/25	4	44.73	4	45.56	45.80	0	10,061	0.00%
2022/07/22	6	45.65	2	45.93	45.95	4	9,867	0.04%
2022/07/21	16.1	46.65	5	46.78	46.95	11.1	9,614	0.11%
2022/07/20	3	48.03	0	0.00	47.50	3	9,444	0.03%
2022/07/19	0	0.00	0.1	47.85	48.05	-0.1	9,371	0.00%
2022/07/18	0	0.00	31	47.30	48.50	-31	9,321	-0.33%
2022/07/15	47	47.75	62	48.04	48.00	-15	9,207	-0.16%
2022/07/14	3	49.13	1	49.00	49.00	2	9,075	0.02%
2022/07/13	20	48.34	26	47.98	49.00	-6	8,896	-0.07%
2022/07/12	6	46.61	1	46.50	46.90	5	8,479	0.06%
2022/07/11	8.1	46.36	0	0.00	46.10	8.1	8,246	0.10%
2022/07/04	1	44.50	3	44.60	44.40	-2	7,573	-0.03%
2022/07/01	7	45.13	13	45.29	44.40	-6	7,468	-0.08%
2022/06/30	10	47.05	14.4	47.25	47.20	-4.4	7,202	-0.06%
2022/06/29	4	47.79	12	48.86	47.50	-8	6,978	-0.11%
2022/06/28	22	49.23	25	49.01	48.35	-3	6,707	-0.04%
2022/06/27	10.4	49.56	2	49.50	50.20	8.4	6,443	0.13%
2022/06/24	6.4	49.74	47.6	49.81	50.00	-41.3	6,089	-0.68%
2022/06/23	67	50.00	4	49.93	50.50	63	5,800	1.09%
2022/06/22	19	49.54	17	49.10	49.10	2	4,986	0.04%
2022/06/21	12	47.90	7.1	48.25	49.75	4.9	4,553	0.11%
2022/06/20	4	45.43	6	45.78	45.30	-2	3,987	-0.05%
2022/06/16	0	0.00	6	46.25	45.80	-6	3,557	-0.17%
2022/06/14	4	44.70	0	0.00	44.80	4	3,285	0.12%
2022/06/13	1	45.50	0	0.00	45.40	1	3,201	0.03%
2022/06/10	0	0.00	1	45.35	45.40	-1	3,116	-0.03%
2022/06/09	3	45.17	10	44.90	45.20	-7	3,089	-0.23%
2022/06/08	6	44.38	5	44.25	44.35	1	3,099	0.03%
2022/06/07	0	0.00	3	44.40	44.35	-3	3,070	-0.10%
2022/06/06	0	0.00	1	44.70	44.70	-1	3,007	-0.03%
2022/06/02	7	45.34	0	0.00	45.15	7	3,005	0.23%
2022/06/01	12	45.85	2	46.13	45.80	10	2,937	0.34%
2022/05/31	0	0.00	1	44.05	44.45	-1	2,668	-0.04%
2022/05/30	0	0.00	2	43.40	43.70	-2	2,530	-0.08%
2022/05/25	0	0.00	3	42.87	43.15	-3	2,352	-0.13%
2022/05/24	1	41.90	0	0.00	42.15	1	2,309	0.04%
2022/05/18	1	42.35	1	42.00	42.05	0	2,204	0.00%
2022/05/17	0	0.00	12	41.91	41.95	-12	2,198	-0.55%
2022/05/16	0	0.00	1	41.80	42.00	-1	2,128	-0.05%
2022/05/13	0	0.00	5	40.08	40.10	-5	1,945	-0.26%
2022/05/12	2	38.75	0	0.00	38.10	2	1,868	0.11%
2022/05/11	0	0.00	1	38.65	38.65	-1	1,865	-0.05%
2022/05/09	1	38.75	0	0.00	38.70	1	1,865	0.05%
2022/05/05	1	40.30	1	40.35	40.05	0	1,837	0.00%
2022/05/04	5	40.20	1	40.35	40.10	4	1,849	0.22%
2022/04/28	3	39.70	0	0.00	39.60	3	1,960	0.15%
2022/04/21	1	41.25	0	0.00	41.10	1	2,154	0.05%
2022/04/20	0	0.00	1	40.90	40.95	-1	2,209	-0.05%
2022/04/19	0.1	40.05	1	40.40	40.35	-0.9	2,202	-0.04%
2022/04/18	0.4	39.96	0	0.00	40.00	0.4	2,245	0.02%
2022/04/15	0.1	40.30	0	0.00	40.55	0.1	2,267	0.00%
2022/04/14	0	0.00	0.1	40.65	40.50	-0.1	2,350	0.00%
2022/04/11	1.2	39.32	0	0.00	39.10	1.2	2,555	0.05%
2022/04/08	0.1	40.00	0	0.00	39.90	0.1	2,701	0.00%
2022/04/01	2.1	40.40	0	0.00	40.35	2.1	2,797	0.08%
2022/03/30	2	40.60	0	0.00	40.65	2	2,877	0.07%
2022/03/25	20	40.45	11	40.50	40.40	9	2,888	0.31%
2022/03/23	1	40.46	0.1	40.40	40.70	0.9	2,976	0.03%
2022/03/22	0	0.00	0.1	40.00	40.30	-0.1	2,996	0.00%
2022/03/11	1.1	39.18	49	39.34	39.05	-47.9	3,025	-1.58%
2022/03/10	2	40.40	2	40.20	40.30	0	2,959	0.00%
2022/03/07	1	39.95	1	39.85	39.70	0	2,936	0.00%
2022/03/04	1	40.95	0	0.00	40.90	1	2,906	0.03%
2022/03/02	4	41.15	0.2	41.20	41.25	3.8	3,053	0.12%
2022/03/01	0	0.00	81	41.32	41.35	-81	3,084	-2.63%
2022/02/25	6.1	40.75	60	40.59	40.85	-54	3,128	-1.72%
2022/02/23	0	0.00	3	41.83	41.85	-3	3,355	-0.09%
2022/02/21	1	42.90	2	42.90	42.75	-1	3,568	-0.03%
2022/02/18	0	0.00	1	42.30	42.40	-1	3,706	-0.03%
2022/02/17	0	0.00	1	42.25	42.25	-1	3,963	-0.03%
2022/02/16	5	41.70	1	41.85	41.70	4	3,962	0.10%
2022/02/15	0.1	41.70	0	0.00	41.55	0.1	4,040	0.00%
2022/02/14	0.1	41.20	0	0.00	41.20	0.1	4,128	0.00%
2022/02/11	5	41.90	0	0.00	41.80	5	4,152	0.12%
2022/02/09	3	41.90	1	41.85	42.00	2	4,231	0.05%
2022/01/25	1	40.90	8	40.80	40.80	-7	4,417	-0.16%
2022/01/24	2	41.15	0	0.00	41.35	2	4,453	0.04%
2022/01/20	1	42.05	1.3	41.80	42.00	-0.3	4,538	-0.01%
2022/01/19	0	0.00	11	41.90	41.80	-11	4,576	-0.24%
2022/01/18	10	42.75	2	42.75	42.75	8	4,557	0.18%
2022/01/14	2	43.70	0	0.00	43.55	2	4,736	0.04%
2022/01/13	0	0.00	2	43.18	43.45	-2	4,898	-0.04%
2022/01/12	0	0.00	0.1	42.60	42.60	-0.1	4,951	0.00%
2022/01/11	0	0.00	1	42.70	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	2	43.10	43.30	-2	5,515	-0.04%
2022/01/07	1	43.90	2	43.70	43.60	-1	5,730	-0.02%
2022/01/06	1	43.28	1	43.50	43.60	0	5,794	0.00%
2022/01/05	7	43.36	5	43.54	43.55	2	5,988	0.03%
2022/01/04	0	0.00	3	42.82	43.25	-3	6,131	-0.05%
2022/01/03	2	42.35	11	42.99	42.85	-9	6,645	-0.14%
2021/12/30	3	42.00	0	0.00	41.90	3	6,725	0.04%
2021/12/29	10	41.85	10	41.95	42.05	0	6,916	0.00%
2021/12/28	15	41.92	0	0.00	41.85	15	6,959	0.22%
2021/12/27	5.1	41.95	0	0.00	42.00	5.1	7,032	0.07%
2021/12/24	8	41.99	1.6	42.14	42.30	6.4	7,180	0.09%
2021/12/20	14	42.07	1	42.20	41.85	13	7,868	0.17%
2021/12/17	1	41.75	1	41.60	41.85	0	8,019	0.00%
2021/12/16	0	0.00	4	41.20	41.25	-4	8,246	-0.05%
2021/12/15	0	0.00	10	41.20	41.15	-10	8,731	-0.11%
2021/12/13	1	41.70	0	0.00	41.55	1	9,818	0.01%
2021/12/10	10	41.70	1	41.50	41.35	9	10,132	0.09%
2021/12/08	0	0.00	1	41.75	41.70	-1	10,165	-0.01%
2021/12/06	1	41.60	0	0.00	41.55	1	10,137	0.01%
2021/12/03	1	41.50	0	0.00	41.45	1	10,151	0.01%
2021/12/02	0	0.00	5	41.25	41.30	-5	10,165	-0.05%
2021/12/01	1	41.55	0	0.00	41.55	1	10,150	0.01%
2021/11/30	0	0.00	1.8	41.60	41.00	-1.8	10,150	-0.02%
2021/11/26	1	41.80	0	0.00	41.60	1	10,092	0.01%
2021/11/25	2	42.55	0	0.00	42.40	2	10,021	0.02%
2021/11/24	6	42.95	0.5	42.81	42.80	5.5	10,011	0.05%
2021/11/23	1	43.60	0	0.00	43.15	1	9,994	0.01%
2021/11/22	1	44.10	4	44.20	44.05	-3	9,908	-0.03%
2021/11/19	8	44.10	5	43.71	43.30	3	9,740	0.03%
2021/11/18	6	43.33	19	43.09	43.10	-13	9,587	-0.14%
2021/11/17	7	43.17	8	43.24	43.40	-1	9,523	-0.01%
2021/11/16	5.3	42.99	5.7	42.89	43.35	-0.4	9,379	0.00%
2021/11/15	0	0.00	11	42.20	41.90	-11	9,147	-0.12%
2021/11/11	3	41.10	0	0.00	40.80	3	9,095	0.03%
2021/11/10	27	41.71	10.2	41.65	41.55	16.8	9,033	0.19%
2021/11/08	0	0.00	3	41.65	41.50	-3	8,969	-0.03%
2021/11/05	0	0.00	2	41.65	41.85	-2	8,947	-0.02%
2021/11/04	1	42.00	0	0.00	41.50	1	8,966	0.01%
2021/11/03	1	41.40	0	0.00	41.40	1	8,918	0.01%
2021/11/02	7	42.02	17	41.54	41.50	-10	8,965	-0.11%
2021/11/01	16	41.26	12	41.16	41.35	4	8,871	0.05%
2021/10/29	1	41.15	0	0.00	41.10	1	8,813	0.01%
2021/10/28	11	41.98	1	42.00	41.90	10	8,730	0.11%
2021/10/27	7	42.22	0	0.00	42.25	7	8,705	0.08%
2021/10/26	1.8	42.40	1	42.45	42.40	0.8	8,666	0.01%
2021/10/25	0	0.00	2	42.58	42.70	-2	8,597	-0.02%
2021/10/22	2.2	42.30	0	0.00	42.20	2.2	8,522	0.03%
2021/10/20	0	0.00	1	42.25	41.40	-1	8,208	-0.01%
2021/10/19	11	42.21	3	42.73	41.90	8	8,091	0.10%
2021/10/18	10.2	43.13	7	43.09	42.15	3.2	7,879	0.04%
2021/10/15	6	43.45	12	43.39	44.25	-6	7,551	-0.08%
2021/10/14	13	43.04	28	43.42	42.95	-15	7,346	-0.20%
2021/10/13	7	43.21	13	43.22	43.65	-6	7,244	-0.08%
2021/10/12	42	43.50	5	43.81	42.70	37	7,081	0.52%
2021/10/08	24	43.99	44	44.25	44.20	-20	6,883	-0.29%
2021/10/07	18	42.49	9	42.66	43.05	9	6,326	0.14%
2021/10/06	8	41.88	14	42.29	42.15	-6	6,118	-0.10%
2021/10/05	3	40.20	2	39.95	40.30	1	5,905	0.02%
2021/10/04	22	40.70	12	40.82	40.60	10	5,852	0.17%
2021/10/01	12.1	40.84	12	40.94	40.25	0.1	5,782	0.00%
2021/09/30	1.1	42.15	0	0.00	42.70	1.1	5,642	0.02%
2021/09/29	2	42.15	0	0.00	42.00	2	5,550	0.04%
2021/09/28	10.1	42.60	5	42.50	42.80	5.1	5,453	0.09%
2021/09/27	41	44.39	13	44.72	43.10	28	5,411	0.52%
2021/09/24	31.1	43.76	7.1	43.73	44.00	24	5,138	0.47%
2021/09/23	36.1	43.17	26	43.73	43.80	10.1	4,989	0.20%
2021/09/22	75	43.95	52.3	44.10	43.70	22.7	4,756	0.48%
2021/09/17	20	43.28	37	43.58	43.95	-17	4,291	-0.40%
2021/09/16	20.1	41.22	12.1	41.14	41.15	8	3,610	0.22%
2021/09/15	7.2	39.38	3	40.22	40.30	4.2	3,399	0.12%
2021/09/13	0	0.00	1	37.60	38.05	-1	3,189	-0.03%
2021/09/09	0.3	36.90	0	0.00	36.85	0.3	3,326	0.01%
2021/09/08	1	37.30	0	0.00	36.90	1	3,339	0.03%
2021/09/03	0	0.00	2.3	37.98	38.10	-2.3	3,381	-0.07%
2021/08/31	0.1	37.85	0	0.00	37.85	0.1	3,366	0.00%
2021/08/27	10	37.95	0	0.00	38.00	10	3,369	0.30%
2021/08/26	2	37.75	4	37.49	37.45	-2	3,367	-0.06%
2021/08/24	0	0.00	11.1	36.91	36.95	-11.1	3,388	-0.33%
2021/08/23	13	36.61	0	0.00	36.65	13	3,411	0.38%
2021/08/19	3.1	36.61	0	0.00	36.70	3.1	3,468	0.09%
2021/08/17	5	37.50	0	0.00	37.00	5	3,480	0.14%
2021/08/16	0	38.00	0	0.00	37.80	0	3,481	0.00%
2021/08/12	5	39.05	0	0.00	39.05	5	3,491	0.14%
2021/08/11	1	39.15	0	0.00	39.15	1	3,558	0.03%
2021/08/10	1	39.65	0	0.00	39.40	1	3,646	0.03%
2021/08/09	0.1	40.45	0	0.00	40.35	0.1	3,746	0.00%
2021/08/06	1	41.20	3	41.13	40.90	-2	3,899	-0.05%
2021/08/05	1	40.20	0	0.00	40.10	1	3,965	0.03%
2021/08/04	0	0.00	32	39.78	40.00	-32	4,156	-0.77%
2021/08/03	24	39.45	14.2	39.80	39.40	9.9	4,282	0.23%
2021/08/02	11	39.85	0	0.00	40.30	11	4,323	0.25%
2021/07/30	3	40.10	0	0.00	39.90	3	4,420	0.07%
2021/07/28	1	39.63	0.4	39.65	39.70	0.6	4,571	0.01%
2021/07/27	0.1	40.70	0	0.00	40.40	0.1	4,794	0.00%
2021/07/26	0.2	40.93	0	0.00	40.85	0.2	4,940	0.00%
2021/07/23	0.2	41.00	1	41.25	41.00	-0.8	5,029	-0.02%
2021/07/22	1	41.00	3	40.78	40.70	-2	5,087	-0.04%
2021/07/21	3	40.12	0	0.00	40.00	3	5,135	0.06%
2021/07/19	3	41.45	0	0.00	41.35	3	5,206	0.06%
2021/07/16	2	42.50	1	42.45	42.50	1	5,419	0.02%
2021/07/15	11.4	41.85	0.4	41.75	41.75	11	5,568	0.20%
2021/07/13	0	0.00	2	42.50	42.00	-2	5,921	-0.03%
2021/07/12	6	42.03	4	42.35	42.50	2	6,040	0.03%
2021/07/09	0	0.00	1	41.85	41.95	-1	6,373	-0.02%
2021/07/08	1	42.10	5	42.70	42.00	-4	6,864	-0.06%
2021/07/06	1	43.15	4	42.90	42.70	-3	7,871	-0.04%
2021/07/02	1	42.85	0	0.00	43.00	1	8,189	0.01%
2021/06/30	1	42.50	0	0.00	42.60	1	8,237	0.01%
2021/06/29	0	0.00	0	42.20	42.30	0	8,331	0.00%
2021/06/25	0.1	42.80	4	42.45	42.50	-3.9	8,515	-0.05%
2021/06/24	0	42.45	3	42.00	42.75	-3	8,614	-0.03%
2021/06/23	0	0.00	6	40.91	41.60	-6	8,997	-0.07%
2021/06/22	2	40.05	0	0.00	40.00	2	9,683	0.02%
2021/06/21	3	40.00	2	40.15	39.50	1	10,778	0.01%
2021/06/18	0	0.00	3	40.42	40.50	-3	10,830	-0.03%
2021/06/16	0	0.00	3	40.12	40.05	-3	10,903	-0.03%
2021/06/09	1	39.90	0	0.00	39.35	1	11,374	0.01%
2021/06/07	2	39.30	0	0.00	39.80	2	11,473	0.02%
2021/06/02	0	0.00	1	40.15	40.10	-1	11,720	-0.01%
2021/06/01	0	0.00	1	39.90	40.10	-1	11,728	-0.01%
2021/05/31	3	39.77	0	0.00	39.45	3	11,793	0.03%
2021/05/28	0	0.00	3	39.70	39.70	-3	11,827	-0.03%
2021/05/27	11	38.90	0	38.85	38.80	11	11,868	0.09%
2021/05/26	2	39.20	0	0.00	39.80	2	11,895	0.02%
2021/05/21	0	0.00	1	39.10	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	3	39.10	38.60	-3	12,562	-0.02%
2021/05/19	0	0.00	4	38.89	39.20	-4	12,798	-0.03%
2021/05/18	1	37.00	2	38.45	38.85	-1	12,797	-0.01%
2021/05/17	6	36.40	0	0.00	36.00	6	12,762	0.05%
2021/05/14	0	0.00	0.1	40.55	38.90	-0.1	12,672	0.00%
2021/05/13	3	38.45	2	38.48	38.40	1	12,556	0.01%
2021/05/12	1	40.00	1	37.40	38.10	0	12,478	0.00%
2021/05/11	9	40.90	7	40.74	40.60	2	12,357	0.02%
2021/05/10	0	0.00	4	43.29	43.20	-4	12,322	-0.03%
2021/05/07	2	42.00	6	41.20	42.90	-4	12,358	-0.03%
2021/05/06	7	40.58	5	41.20	40.55	2	12,440	0.02%
2021/05/05	0	0.00	2	40.65	40.40	-2	12,720	-0.02%
2021/05/04	11.1	40.65	3.1	42.24	40.50	8	12,698	0.06%
2021/05/03	3	44.18	0	0.00	42.95	3	12,571	0.02%
2021/04/29	1	45.55	6	45.78	45.40	-5	12,565	-0.04%
2021/04/28	1	45.01	0	0.00	45.15	1	12,567	0.01%
2021/04/27	1	45.55	13	45.60	45.60	-12	12,645	-0.09%
2021/04/26	23	44.77	1	44.95	44.75	22	12,694	0.17%
2021/04/23	1	44.46	3	44.98	44.60	-2	12,780	-0.02%
2021/04/22	7	45.46	2	44.80	44.35	5	12,901	0.04%
2021/04/21	3.1	46.90	1	46.80	46.50	2.1	12,842	0.02%
2021/04/20	5.1	47.25	12	47.69	47.85	-7	12,734	-0.05%
2021/04/19	2	46.30	2	46.63	46.40	0	12,771	0.00%
2021/04/16	11	45.70	9	45.71	45.65	2	12,810	0.02%
2021/04/15	18	45.83	7	46.10	45.55	11	12,884	0.09%
2021/04/14	13.4	46.86	21	47.50	47.20	-7.6	12,794	-0.06%
2021/04/13	12	47.35	14.8	47.39	46.80	-2.8	13,010	-0.02%
2021/04/12	10	46.30	18	46.34	46.30	-8	12,787	-0.06%
2021/04/09	11	44.90	1.3	45.01	44.70	9.7	13,190	0.07%
2021/04/08	0	0.00	1	44.10	44.05	-1	13,439	-0.01%
2021/04/07	1	43.85	7	43.89	43.95	-6	13,403	-0.04%
2021/04/06	2	44.00	1	44.10	44.00	1	13,536	0.01%
2021/04/01	21	44.00	2	44.20	44.45	19	14,220	0.13%
2021/03/31	3	44.18	4	43.99	44.05	-1	14,437	-0.01%
2021/03/30	3	43.27	0	0.00	43.35	3	14,258	0.02%
2021/03/29	6.1	43.09	5	43.59	43.45	1.1	14,224	0.01%
2021/03/26	3.5	43.59	1	44.05	43.25	2.5	14,084	0.02%
2021/03/25	29	46.93	26	45.92	45.10	3	13,578	0.02%
2021/03/24	17.5	45.31	50.1	45.29	46.65	-32.6	12,788	-0.25%
2021/03/23	1	43.10	3	42.80	42.45	-2	11,679	-0.02%
2021/03/19	2	42.15	3	42.15	42.10	-1	11,540	-0.01%
2021/03/18	2	42.80	0	0.00	42.80	2	11,438	0.02%
2021/03/17	5	43.61	9	43.76	43.30	-4	11,313	-0.04%
2021/03/16	0	0.00	2	42.70	42.75	-2	11,058	-0.02%
2021/03/15	4	42.34	3	42.28	42.25	1	10,985	0.01%
2021/03/12	2	42.50	3	42.50	42.50	-1	10,965	-0.01%
2021/03/11	11	42.52	6	42.57	42.40	5	10,998	0.05%
2021/03/10	4	42.41	0	0.00	42.35	4	10,968	0.04%
2021/03/09	0	0.00	0.1	42.70	42.85	-0.1	10,911	0.00%
2021/03/08	2	42.08	4	42.48	42.10	-2	10,839	-0.02%
2021/03/05	1	41.70	3	41.42	41.50	-2	10,725	-0.02%
2021/03/04	0	0.00	1	41.40	41.60	-1	10,714	-0.01%
2021/03/03	1	41.95	2	41.55	41.85	-1	10,655	-0.01%
2021/03/02	5	41.46	2	41.75	41.20	3	10,597	0.03%
2021/02/26	15	41.85	2	41.80	41.65	13	10,553	0.12%
2021/02/25	27	42.80	3	42.78	42.60	24	10,566	0.23%
2021/02/24	12	41.95	4	42.21	41.40	8	10,518	0.08%
2021/02/23	11	43.14	7	43.27	43.55	4	10,325	0.04%
2021/02/22	10	43.25	2	42.90	42.90	8	10,227	0.08%
2021/02/19	17	42.01	7.5	42.85	43.70	9.5	10,159	0.09%
2021/02/18	1	41.10	0	0.00	41.10	1	9,965	0.01%
2021/02/17	1	40.40	0	0.00	40.90	1	10,053	0.01%
2021/02/05	0	0.00	5	40.10	40.00	-5	10,018	-0.05%
2021/02/04	6.1	40.70	0	0.00	40.35	6.1	9,982	0.06%
2021/02/03	0.1	41.20	3	41.02	40.95	-2.9	9,973	-0.03%
2021/02/02	0	0.00	3	41.10	41.15	-3	9,943	-0.03%
2021/02/01	9	40.66	2	40.43	40.45	7	9,892	0.07%
2021/01/29	4	41.35	4	41.28	40.90	0	9,858	0.00%
2021/01/28	4	42.00	5	42.00	41.35	-1	9,789	-0.01%
2021/01/27	14	42.43	8	42.96	43.20	6	9,589	0.06%
2021/01/26	5	41.63	0	0.00	41.10	5	9,261	0.05%
2021/01/25	5	41.72	0	0.00	41.95	5	9,225	0.05%
2021/01/22	5.1	42.82	0	0.00	43.20	5.1	9,197	0.05%
2021/01/21	1.1	41.10	0	0.00	40.95	1.1	9,061	0.01%
2021/01/20	1	41.45	28	42.23	41.45	-27	8,987	-0.30%
2021/01/19	0	0.00	1.5	43.15	43.05	-1.5	8,845	-0.02%
2021/01/18	2	43.85	3	43.25	43.55	-1	8,730	-0.01%
2021/01/15	6	43.37	18	42.64	42.75	-12	8,578	-0.14%
2021/01/14	10	44.46	24	44.28	44.30	-14	8,366	-0.17%
2021/01/13	1	45.25	5	44.41	44.45	-4	8,162	-0.05%
2021/01/12	3	45.83	12	45.23	43.95	-9	8,071	-0.11%
2021/01/11	9	47.13	5	47.28	46.80	4	7,913	0.05%
2021/01/08	2	46.75	7	46.86	46.55	-5	7,853	-0.06%
2021/01/07	9	48.83	8	48.72	48.00	1	7,662	0.01%
2021/01/06	38	49.86	5.9	50.04	49.00	32.1	7,415	0.43%
2021/01/05	22	50.12	7	48.77	48.85	15	6,700	0.22%
2021/01/04	27	49.60	34.2	49.01	50.90	-7.2	6,279	-0.12%
2020/12/31	13	44.85	29	45.27	46.90	-16	5,551	-0.29%
2020/12/30	1	42.20	0	0.00	42.85	1	5,130	0.02%
2020/12/29	13	43.00	5	42.39	42.20	8	5,130	0.16%
2020/12/28	29	43.18	3	43.40	43.50	26	4,966	0.52%
2020/12/25	2	39.90	16.4	39.43	41.05	-14.4	4,236	-0.34%
2020/12/24	1	37.75	0	0.00	37.35	1	3,943	0.03%
2020/12/23	1	36.75	1	37.60	37.20	0	3,965	0.00%
2020/12/22	2	38.10	2	38.30	37.00	0	3,990	0.00%
2020/12/18	1	37.00	0	0.00	37.55	1	3,965	0.03%
2020/12/17	3	37.30	0	0.00	36.90	3	4,034	0.07%
2020/12/14	1	36.60	0	0.00	36.70	1	4,295	0.02%
2020/12/11	2	37.00	2	36.75	36.80	0	4,351	0.00%
2020/12/07	9	37.79	0	0.00	37.65	9	4,911	0.18%
2020/12/04	3	38.50	0	0.00	38.45	3	5,046	0.06%
2020/12/03	1.6	38.37	2	38.25	38.25	-0.4	5,035	-0.01%
2020/12/02	1	38.20	0	0.00	38.55	1	5,096	0.02%
2020/11/30	0	0.00	15	39.00	39.00	-15	5,256	-0.29%
2020/11/24	9	39.35	0.3	39.40	38.75	8.7	6,017	0.15%
2020/11/23	2	40.10	1	40.90	40.10	1	6,060	0.02%
2020/11/20	1	39.90	4	39.65	40.05	-3	6,286	-0.05%
2020/11/19	1.1	38.99	0	0.00	38.90	1.1	6,314	0.02%
2020/11/18	1	39.45	5.9	39.13	39.00	-4.9	6,319	-0.08%
2020/11/17	1	37.80	3	37.50	38.10	-2	6,289	-0.03%
2020/11/13	0.4	36.25	1	36.45	36.25	-0.6	6,375	-0.01%
2020/11/11	2.1	35.85	2	36.03	35.90	0.1	6,804	0.00%
2020/11/06	36.4	33.95	0	0.00	34.00	36.4	7,052	0.52%
2020/11/05	0	34.90	0	0.00	34.90	0	7,399	0.00%
2020/11/02	1	34.50	7.6	34.58	34.90	-6.6	7,806	-0.08%
2020/10/30	1	36.50	1	36.00	35.60	0	7,864	0.00%
2020/10/29	1	37.45	7	37.59	37.55	-6	7,849	-0.08%
2020/10/28	0	0.00	0.4	38.10	38.30	-0.4	7,917	0.00%
2020/10/26	0	0.00	0	38.20	38.30	0	8,080	0.00%
2020/10/23	0	0.00	1	38.05	38.05	-1	8,107	-0.01%
2020/10/22	2	38.10	0	0.00	38.20	2	8,212	0.02%
2020/10/19	6.9	38.74	7.7	38.53	38.00	-0.8	8,490	-0.01%
2020/10/06	1	23.75	6	23.59	23.95	-5	8,403	-0.06%
2020/09/30	0	0.00	7	23.20	22.95	-7	8,477	-0.08%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/28	1	23.05	0	0.00	23.00	1	8,866	0.01%
2020/09/25	5	22.69	4	23.13	22.60	1	8,961	0.01%
2020/09/24	1.5	22.45	1	22.65	22.55	0.5	8,931	0.01%
2020/09/23	1	22.90	0	0.00	22.80	1	8,866	0.01%
2020/09/22	4	23.76	0	0.00	23.40	4	8,809	0.05%
2020/09/21	2	24.15	0	0.00	24.30	2	8,759	0.02%
2020/09/18	2	24.40	0	0.00	24.30	2	8,856	0.02%
2020/09/17	1	23.85	1	23.70	23.75	0	8,918	0.00%
2020/09/16	4	23.53	0	0.00	23.50	4	8,958	0.04%
2020/09/14	1	23.55	1	23.55	23.60	0	9,023	0.00%
2020/09/11	8	23.83	0	0.00	23.70	8	9,128	0.09%
2020/09/08	7	24.54	0	0.00	24.25	7	9,286	0.08%
2020/09/04	7	25.39	6	25.61	25.45	1	9,415	0.01%
2020/09/03	1	25.40	2	25.95	25.30	-1	9,458	-0.01%
2020/09/02	9	25.48	4	25.78	25.70	5	9,787	0.05%
2020/09/01	1	25.00	2	25.63	25.90	-1	10,242	-0.01%
2020/08/31	1	25.60	7	25.36	25.30	-6	10,258	-0.06%
2020/08/27	3	24.93	1	24.75	24.75	2	10,730	0.02%
2020/08/26	1	24.70	4	25.33	25.10	-3	10,706	-0.03%
2020/08/25	2	24.60	0	0.00	24.40	2	10,706	0.02%
2020/08/24	8	24.64	0	0.00	24.85	8	10,717	0.07%
2020/08/21	0	0.00	8	24.76	25.10	-8	10,745	-0.07%
2020/08/20	6	23.17	0	0.00	23.30	6	10,541	0.06%
2020/08/19	0	0.00	1	24.40	24.75	-1	10,319	-0.01%
2020/08/18	1	25.35	1	24.95	25.35	0	10,271	0.00%
2020/08/17	39	24.62	29	25.02	25.15	10	10,263	0.10%
2020/08/14	1	23.80	0	0.00	23.85	1	10,253	0.01%
2020/08/13	2	24.25	2	24.40	24.40	0	10,722	0.00%
2020/08/12	21	24.49	2	24.40	24.40	19	11,160	0.17%
2020/08/11	11	24.20	3	24.38	24.55	8	11,315	0.07%
2020/08/10	2	23.95	3	24.20	24.20	-1	11,238	-0.01%
2020/08/07	4	24.35	4	24.66	24.00	0	11,141	0.00%
2020/08/06	1	23.75	2	24.03	23.90	-1	10,896	-0.01%
2020/08/05	1	23.75	1	23.45	23.50	0	10,748	0.00%
2020/08/04	0	0.00	2	23.45	23.50	-2	10,813	-0.02%
2020/08/03	22	23.00	17	23.31	23.45	5	10,766	0.05%
2020/07/31	0	0.00	16	23.52	23.70	-16	10,628	-0.15%
2020/07/30	1	23.05	35	22.85	23.00	-34	10,275	-0.33%
2020/07/29	10	21.85	4	21.96	21.80	6	10,056	0.06%
2020/07/28	5	21.05	0	0.00	20.85	5	10,052	0.05%
2020/07/27	0	0.00	20	20.70	20.70	-20	10,058	-0.20%
2020/07/24	28	21.45	4	21.65	21.10	24	10,072	0.24%
2020/07/23	0	0.00	50	22.00	21.85	-50	10,053	-0.50%
2020/07/21	50	21.75	1	21.90	21.90	49	10,042	0.49%
2020/07/20	1	21.45	0	0.00	21.40	1	10,001	0.01%
2020/07/17	0	0.00	20	21.45	21.45	-20	10,058	-0.20%
2020/07/15	0	0.00	6	22.06	21.65	-6	10,074	-0.06%
2020/07/13	0	0.00	4	21.50	21.45	-4	10,089	-0.04%
2020/07/10	0	0.00	1	20.95	21.10	-1	10,118	-0.01%
2020/07/09	3	21.13	1	21.25	21.10	2	10,131	0.02%
2020/07/08	11	21.56	0	0.00	21.40	11	10,172	0.11%
2020/07/07	11	22.08	1	22.10	22.25	10	10,259	0.10%
2020/07/06	1	21.10	4	21.10	21.25	-3	10,679	-0.03%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/06/30	4	21.30	17	21.35	21.55	-13	11,996	-0.11%
2020/06/24	5	21.80	0	0.00	21.90	5	12,541	0.04%
2020/06/19	0	0.00	52	22.51	22.50	-52	12,547	-0.41%
2020/06/18	2	22.40	5	22.60	22.50	-3	12,504	-0.02%
2020/06/17	2	23.08	5	22.70	22.90	-3	12,471	-0.02%
2020/06/15	3	22.70	1	22.50	22.10	2	12,420	0.02%
2020/06/12	5	22.25	3	22.25	22.25	2	12,415	0.02%
2020/06/11	0	0.00	4	22.90	22.70	-4	12,296	-0.03%
2020/06/10	8	23.67	9	23.83	23.85	-1	12,240	-0.01%
2020/06/09	4	23.70	1	23.60	23.85	3	12,160	0.02%
2020/06/08	1	23.70	25	23.55	23.20	-24	11,764	-0.20%
2020/06/05	3	22.50	11	22.21	22.30	-8	11,237	-0.07%
2020/06/04	22	20.80	13	22.31	22.35	9	11,126	0.08%
2020/06/03	0	0.00	3	20.20	20.35	-3	10,578	-0.03%
2020/06/01	0	0.00	2	20.28	20.30	-2	10,650	-0.02%
2020/05/29	2	19.93	0	0.00	19.80	2	10,614	0.02%
2020/05/28	1	20.55	1	19.85	19.80	0	10,651	0.00%
2020/05/27	0	0.00	3	19.70	19.90	-3	10,612	-0.03%
2020/05/25	1	20.30	1	20.10	20.25	0	10,725	0.00%
2020/05/22	0	0.00	5	20.21	20.05	-5	10,719	-0.05%
2020/05/21	11	20.52	0	0.00	20.60	11	10,663	0.10%
2020/05/20	26	19.66	12	19.90	20.35	14	10,541	0.13%
2020/05/19	5	19.16	4	19.18	19.70	1	10,116	0.01%
2020/05/18	2	17.95	25	17.84	17.95	-23	9,692	-0.24%
2020/05/15	2	16.90	10	16.94	16.90	-8	9,511	-0.08%
2020/05/12	1	16.70	0	0.00	16.75	1	9,612	0.01%
2020/05/11	11	16.86	0	0.00	16.90	11	9,800	0.11%
2020/05/08	9	16.40	5	16.45	16.35	4	10,006	0.04%
2020/05/07	4	16.44	0	0.00	16.45	4	10,091	0.04%
2020/05/06	6	16.43	10	16.55	16.40	-4	10,143	-0.04%
2020/05/05	1	16.80	0	0.00	16.65	1	10,113	0.01%
2020/05/04	4	16.88	0	0.00	16.70	4	10,085	0.04%
2020/04/30	1	17.45	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	9	17.65	17.55	-9	9,996	-0.09%
2020/04/28	3	16.83	0	0.00	16.90	3	9,978	0.03%
2020/04/24	9.1	16.73	12	16.73	16.70	-2.9	9,845	-0.03%
2020/04/22	2	16.40	0	0.00	16.55	2	9,690	0.02%
2020/04/21	4	17.33	6	17.00	16.75	-2	9,616	-0.02%
2020/04/17	6	18.02	1	17.85	17.80	5	9,427	0.05%
2020/04/16	1	18.15	4	18.14	18.20	-3	9,317	-0.03%
2020/04/13	5	18.80	6	18.70	18.70	-1	9,024	-0.01%
2020/04/10	7	19.01	9	18.95	18.75	-2	8,882	-0.02%
2020/04/09	18	18.81	10	18.74	18.50	8	8,637	0.09%
2020/04/08	17	17.64	8	17.92	18.15	9	7,968	0.11%
2020/04/07	0	0.00	9	16.50	16.50	-9	7,539	-0.12%
2020/04/06	8	15.45	8	15.56	15.55	0	7,210	0.00%
2020/04/01	36	14.67	83	14.76	14.85	-47	6,853	-0.69%
2020/03/31	8	14.73	7	14.74	14.70	1	6,443	0.02%
2020/03/26	0	0.00	2	16.10	16.65	-2	5,713	-0.04%
2020/03/25	1	15.40	0	0.00	15.50	1	5,625	0.02%
2020/03/24	3	14.67	0	0.00	14.65	3	5,551	0.05%
2020/03/20	1	15.00	0	0.00	15.15	1	5,562	0.02%
2020/03/12	0	0.00	9	18.75	18.60	-9	5,023	-0.18%
2020/03/10	0	0.00	40	19.90	20.35	-40	4,867	-0.82%
2020/03/09	1	19.90	2	20.45	20.10	-1	4,794	-0.02%
2020/02/27	0	0.00	7	21.09	20.40	-7	4,172	-0.17%
2020/02/26	1	21.25	6	21.26	21.55	-5	4,034	-0.12%
2020/02/25	0	0.00	15	20.68	20.80	-15	3,835	-0.39%
2020/02/24	2	20.80	0	0.00	20.95	2	3,775	0.05%
2020/02/20	3	20.97	2	21.08	21.05	1	3,614	0.03%
2020/02/19	3	20.85	2	20.90	20.90	1	3,444	0.03%
2020/02/18	0	0.00	4	20.10	20.15	-4	3,365	-0.12%
2020/02/13	2	20.13	1	20.05	20.00	1	3,221	0.03%
2020/02/12	40	19.95	41	19.95	20.05	-1	3,161	-0.03%
2020/02/11	3	19.70	0	0.00	19.65	3	3,040	0.10%
2020/02/10	13	19.89	10	19.65	19.90	3	2,847	0.11%
2020/01/20	10	19.30	0	0.00	19.20	10	2,140	0.47%
2020/01/17	0	0.00	1	19.25	19.25	-1	2,146	-0.05%
2020/01/09	2	18.85	0	0.00	18.95	2	2,306	0.09%
2020/01/08	1	18.75	23	18.60	18.70	-22	2,348	-0.94%
2019/12/20	2	19.40	1	19.50	19.40	1	2,563	0.04%
2019/12/18	0	0.00	1	19.60	19.65	-1	2,554	-0.04%
2019/12/16	1	19.20	0	0.00	19.20	1	2,516	0.04%
2019/12/10	3	19.25	0	0.00	19.10	3	2,853	0.11%
2019/12/05	6	18.85	0	0.00	18.80	6	3,019	0.20%
2019/11/26	3	18.80	0	0.00	18.80	3	3,052	0.10%
2019/11/25	0	0.00	47	18.70	18.75	-47	3,082	-1.52%
2019/11/22	0	0.00	10	18.75	18.80	-10	3,102	-0.32%
2019/11/15	3	18.55	0	0.00	18.70	3	3,276	0.09%
2019/11/14	0	0.00	1	19.00	19.00	-1	3,218	-0.03%
2019/11/13	0	0.00	0.3	19.05	19.05	-0.3	3,257	-0.01%
2019/11/12	0	0.00	5	19.10	19.15	-5	3,317	-0.15%
2019/11/07	0.3	19.60	0.3	19.60	19.60	0	3,789	0.00%
2019/10/25	1	19.80	0	0.00	19.65	1	4,554	0.02%
2019/10/23	3	19.90	0	0.00	19.65	3	4,951	0.06%
2019/10/18	1	19.55	0	19.65	19.50	1	5,082	0.02%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/10/02	5	19.60	0	0.00	19.60	5	5,636	0.09%
2019/09/27	3	19.70	0	0.00	19.65	3	5,854	0.05%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/23	0.1	20.40	0	0.00	20.30	0.1	6,249	0.00%
2019/09/18	5	19.90	0	0.00	20.40	5	6,707	0.07%
2019/09/17	21.1	20.50	2	20.75	20.10	19.1	6,676	0.29%
2019/09/12	5	21.10	0	0.00	21.10	5	6,819	0.07%
2019/09/11	10	21.10	0	0.00	20.95	10	6,892	0.15%
2019/09/06	20	20.80	0	20.85	20.85	20	6,919	0.29%
2019/09/04	0	0.00	20	20.90	20.90	-20	7,295	-0.27%
2019/08/28	0	0.00	1	20.95	21.15	-1	8,083	-0.01%
2019/08/27	0	0.00	2	20.90	20.60	-2	8,269	-0.02%
2019/08/26	20	20.80	0	0.00	20.70	20	8,468	0.24%
2019/08/23	1	20.95	0	0.00	20.95	1	8,667	0.01%
2019/08/21	11	21.07	0	0.00	20.95	11	9,722	0.11%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/19	9	21.28	0	0.00	21.15	9	10,315	0.09%
2019/08/16	15	21.50	0	0.00	21.30	15	10,429	0.14%
2019/08/15	30	21.20	0	0.00	21.10	30	10,583	0.28%
2019/08/13	1	22.75	0	0.00	22.25	1	10,900	0.01%
2019/08/12	20	22.60	0	0.00	23.15	20	11,551	0.17%
2019/08/08	1	22.90	0	0.00	23.20	1	11,763	0.01%
2019/08/07	0	0.00	1	22.95	23.00	-1	11,837	-0.01%
2019/08/06	1	22.30	13	22.34	22.70	-12	12,036	-0.10%
2019/08/01	5	23.50	0	0.00	23.60	5	11,864	0.04%
2019/07/31	0	0.00	28	24.10	24.00	-28	11,789	-0.24%
2019/07/30	0	0.00	1	24.20	24.30	-1	11,699	-0.01%
2019/07/29	12	24.15	4	24.39	24.45	8	11,611	0.07%
2019/07/26	0	0.00	19	23.83	23.90	-19	11,344	-0.17%
2019/07/24	8	22.44	0	0.00	22.35	8	10,959	0.07%
2019/07/23	2	22.60	0	0.00	22.55	2	10,920	0.02%
2019/07/22	0	0.00	12	23.20	23.20	-12	10,850	-0.11%
2019/07/15	0	0.00	7	23.95	23.90	-7	10,573	-0.07%
2019/07/12	8	23.63	0	0.00	23.15	8	10,479	0.08%
2019/07/11	0	0.00	3	23.87	23.95	-3	10,325	-0.03%
2019/07/09	0	0.00	45	23.85	23.80	-45	10,487	-0.43%
2019/07/08	0	0.00	2	23.60	23.60	-2	10,552	-0.02%
2019/07/05	0	0.00	36	23.79	23.60	-36	10,474	-0.34%
2019/07/04	0	0.00	2	23.50	23.50	-2	10,403	-0.02%
2019/07/03	3	23.00	10	23.15	23.00	-7	10,384	-0.07%
2019/07/02	32	23.45	5	23.65	23.45	27	10,383	0.26%
2019/07/01	0	0.00	3	23.20	23.25	-3	10,231	-0.03%
2019/06/28	5	22.62	0	0.00	22.80	5	10,096	0.05%
2019/06/27	0	0.00	2	23.00	22.80	-2	10,070	-0.02%
2019/06/24	1	22.05	0	0.00	22.10	1	9,829	0.01%
2019/06/21	0	0.00	1	22.30	22.05	-1	9,757	-0.01%
2019/06/20	3	22.17	2	22.05	22.15	1	9,569	0.01%
2019/06/18	1	21.45	0	0.00	21.50	1	9,249	0.01%
2019/06/17	0	0.00	1	21.45	21.45	-1	9,199	-0.01%
2019/06/12	0	0.00	5	22.11	22.00	-5	8,821	-0.06%
2019/06/11	2	22.53	0	0.00	22.60	2	8,623	0.02%
2019/06/06	2	23.05	0	0.00	22.55	2	8,361	0.02%
2019/06/05	3	23.10	1	23.00	23.20	2	8,178	0.02%
2019/06/04	30	23.30	0	0.00	23.10	30	7,985	0.38%
2019/06/03	50	23.52	1	23.70	23.25	49	7,805	0.63%
2019/05/31	9	23.71	4	23.70	23.85	5	7,586	0.07%
2019/05/30	1	23.90	34	23.91	23.85	-33	7,354	-0.45%
2019/05/29	8	24.53	3	24.38	24.00	5	7,142	0.07%
2019/05/28	81	24.10	69	24.19	23.55	12	6,501	0.18%
2019/05/27	54	23.82	7	23.39	23.95	47	6,045	0.78%
2019/05/24	1	21.95	0	0.00	21.80	1	5,396	0.02%
2019/05/22	11	22.68	15	22.57	22.55	-4	5,186	-0.08%
2019/05/21	15	22.05	0	0.00	22.25	15	4,989	0.30%
2019/05/20	33	22.69	66	22.55	22.50	-33	4,829	-0.68%
2019/05/17	66	21.99	21	22.18	22.15	45	4,370	1.03%
2019/05/16	10	20.70	6	21.00	20.50	4	3,649	0.11%
2019/05/15	0	0.00	2	20.00	20.30	-2	3,246	-0.06%
2019/05/06	10	19.19	18	19.25	19.25	-8	2,864	-0.28%
2019/05/02	2	19.60	0	0.00	19.60	2	2,814	0.07%
2019/04/30	6	19.65	0	0.00	19.50	6	2,831	0.21%
2019/04/26	0	0.00	1	19.55	19.50	-1	2,796	-0.04%
2019/04/25	1	19.95	0	0.00	19.70	1	2,782	0.04%
2019/04/24	0	0.00	5	19.90	19.95	-5	2,776	-0.18%
2019/04/18	0	0.00	3	19.75	19.80	-3	2,787	-0.11%
2019/04/17	0	0.00	2	19.35	19.60	-2	2,778	-0.07%
2019/04/12	0	0.00	3	20.15	20.05	-3	2,411	-0.13%
2019/04/10	0	0.00	2	20.60	20.70	-2	2,286	-0.09%
2019/04/09	2	20.48	3	20.72	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	9	20.09	20.25	-9	2,147	-0.42%
2019/04/03	1	19.70	2	19.65	19.70	-1	2,034	-0.05%
2019/04/02	1	19.70	0	0.00	19.70	1	2,053	0.05%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	4	19.55	1	19.50	19.45	3	2,083	0.14%
2019/03/28	6	19.98	1	20.00	19.90	5	2,029	0.25%
2019/03/25	2	18.80	0	0.00	18.80	2	1,977	0.10%
2019/03/11	0	0.00	2	18.85	19.00	-2	3,947	-0.05%
2019/03/07	2	18.70	2	18.70	18.65	0	4,050	0.00%
2019/02/21	0	0.00	2	18.75	18.70	-2	4,074	-0.05%
2019/02/15	0	0.00	6	18.75	18.65	-6	4,083	-0.15%
2019/02/13	2	18.40	0	0.00	18.50	2	4,016	0.05%
2019/02/11	0	0.00	1	18.55	18.40	-1	4,049	-0.02%
2019/01/29	0	0.00	0	18.45	18.50	0	4,053	0.00%
2019/01/28	0	0.00	2	18.70	18.55	-2	4,040	-0.05%
2019/01/25	0	0.00	2	18.20	18.20	-2	4,018	-0.05%
2019/01/24	0	0.00	3	18.20	18.20	-3	4,011	-0.07%
2019/01/23	3	18.05	0	0.00	18.10	3	4,029	0.07%
2019/01/18	3	18.10	0	0.00	18.00	3	4,086	0.07%
2019/01/16	0	0.00	2	18.10	18.00	-2	4,149	-0.05%
2019/01/14	0	0.00	4	17.83	17.85	-4	4,161	-0.10%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/09	1	17.85	0	0.00	17.90	1	4,206	0.02%
2019/01/08	0	0.00	5	17.80	17.80	-5	4,224	-0.12%
2019/01/07	8	17.83	0	0.00	17.90	8	4,242	0.19%
2019/01/03	0	0.00	16	17.83	17.80	-16	4,397	-0.36%
2019/01/02	6	17.97	0	0.00	17.95	6	4,399	0.14%
2018/12/28	4	18.08	2	18.20	18.20	2	4,402	0.05%
2018/12/27	2	18.25	0	0.00	18.15	2	4,436	0.05%
2018/12/26	0	0.00	3	18.42	18.25	-3	4,430	-0.07%
2018/12/25	6	18.18	2	18.30	18.25	4	4,443	0.09%
2018/12/24	7	18.60	0	0.00	18.55	7	4,446	0.16%
2018/12/22	2	18.90	0	0.00	18.90	2	4,408	0.05%
2018/12/21	30	19.29	0	0.00	19.25	30	4,489	0.67%
2018/12/18	10	19.60	0	0.00	19.35	10	4,449	0.22%
2018/12/17	2	20.65	0	0.00	20.60	2	4,288	0.05%
2018/12/14	3	20.50	0	0.00	20.55	3	4,241	0.07%
2018/12/11	23	20.00	10	19.95	19.80	13	4,108	0.32%
2018/12/07	0	0.00	11	19.95	20.05	-11	4,060	-0.27%
2018/12/06	3	20.77	27	20.21	20.05	-24	3,944	-0.61%
2018/12/05	13	21.02	8	20.73	21.00	5	3,702	0.14%
2018/12/04	3	19.13	16	19.60	20.00	-13	2,803	-0.46%
2018/12/03	0	0.00	2	18.20	18.20	-2	2,479	-0.08%
2018/11/29	2	18.05	0	0.00	18.00	2	2,368	0.08%
2018/11/26	0	0.00	2	17.95	18.00	-2	2,363	-0.08%
2018/11/23	2	17.85	0	0.00	17.75	2	2,388	0.08%
2018/11/21	0	0.00	2	18.10	18.25	-2	2,394	-0.08%
2018/11/20	2	18.00	0	0.00	18.00	2	2,400	0.08%
2018/11/16	2	18.15	2	18.25	18.25	0	2,397	0.00%
2018/11/14	0	0.00	2	18.20	18.20	-2	2,398	-0.08%
2018/11/13	2	17.75	2	17.95	17.90	0	2,407	0.00%
2018/11/12	2	17.95	0	0.00	18.00	2	2,442	0.08%
2018/11/09	2	18.00	2	18.10	18.10	0	2,473	0.00%
2018/11/07	0	0.00	2	18.15	18.10	-2	2,495	-0.08%
2018/11/06	0	0.00	1	18.10	18.15	-1	2,532	-0.04%
2018/11/05	2	17.90	0	0.00	17.95	2	2,551	0.08%
2018/11/02	7	18.00	2	18.10	18.00	5	2,561	0.20%
2018/10/31	1	17.85	0	0.00	18.05	1	2,578	0.04%
2018/10/30	2	17.60	2	17.70	17.60	0	2,575	0.00%
2018/10/29	1	17.75	7	17.65	17.60	-6	2,587	-0.23%
2018/10/26	2	17.60	12	17.76	17.70	-10	2,615	-0.38%
2018/10/25	2	18.00	23	17.95	17.95	-21	2,650	-0.79%
2018/10/24	3	18.42	2	18.55	18.60	1	2,622	0.04%
2018/10/23	5	18.60	0	0.00	18.60	5	2,618	0.19%
2018/10/22	5	18.80	0	0.00	18.75	5	2,612	0.19%
2018/10/19	4	18.60	2	18.85	18.55	2	2,641	0.08%
2018/10/18	0	0.00	2	19.05	19.05	-2	2,629	-0.08%
2018/10/17	2	19.00	4	19.20	19.05	-2	2,641	-0.08%
2018/10/16	9	19.19	2	19.45	19.10	7	2,604	0.27%
2018/10/15	2	19.45	0	0.00	19.50	2	2,559	0.08%
2018/10/12	4	19.30	7	19.40	19.60	-3	2,525	-0.12%
2018/10/11	4	19.85	28	19.79	19.65	-24	2,494	-0.96%
2018/10/05	6	20.85	4	20.90	20.75	2	2,396	0.08%
2018/10/01	6	21.56	0	0.00	21.60	6	2,336	0.26%
2018/09/17	2	21.25	2	21.13	21.05	0	2,472	0.00%
2018/08/30	9	21.04	0	0.00	21.05	9	3,052	0.29%
2018/08/20	0	0.00	1	20.20	20.30	-1	3,283	-0.03%
2018/08/13	1	20.70	0	0.00	20.70	1	3,393	0.03%
2018/08/10	0	0.00	4	21.18	21.15	-4	3,482	-0.11%
2018/08/08	4	21.03	0	0.00	21.00	4	3,629	0.11%
2018/08/01	0	0.00	0.2	21.40	21.40	-0.2	3,874	-0.01%
2018/07/31	0	0.00	0.5	21.10	21.15	-0.5	3,807	-0.01%
2018/07/30	0	0.00	3	21.10	21.10	-3	3,785	-0.08%
2018/07/25	0	0.00	2	21.15	21.15	-2	3,767	-0.05%
2018/07/24	2	21.10	0	0.00	21.10	2	3,757	0.05%
2018/07/23	0	0.00	1	20.90	20.95	-1	3,725	-0.03%
2018/07/17	0	0.00	15.2	21.00	21.25	-15.2	3,705	-0.41%
2018/07/13	0	0.00	1	21.10	21.10	-1	3,664	-0.03%
2018/07/12	0	0.00	4	20.95	21.00	-4	3,670	-0.11%
2018/07/10	0	0.00	2	20.80	20.75	-2	3,658	-0.05%
2018/07/09	0	0.00	1	20.80	20.70	-1	3,649	-0.03%
2018/07/03	2	20.85	0	0.00	20.80	2	3,682	0.05%
2018/07/02	0	0.00	3	21.28	21.20	-3	3,655	-0.08%
2018/06/29	5	21.22	0	0.00	21.10	5	3,658	0.14%
2018/06/28	3	21.35	3	21.45	21.45	0	3,551	0.00%
2018/06/27	28	21.89	3	21.90	21.65	25	3,458	0.72%
2018/06/25	3	21.80	0	0.00	21.75	3	3,444	0.09%
2018/06/22	2	21.65	4	21.88	22.15	-2	3,429	-0.06%
2018/06/21	2	21.85	0	0.00	21.85	2	3,285	0.06%
2018/06/19	2	22.00	0	0.00	22.05	2	3,155	0.06%
2018/06/15	8	22.44	0	0.00	22.35	8	3,063	0.26%
2018/06/08	20	23.25	0	0.00	23.10	20	2,938	0.68%
2018/06/07	5	23.25	0	0.00	23.20	5	2,950	0.17%
2018/06/06	18	23.24	0	0.00	23.20	18	2,942	0.61%
2018/06/04	1	23.45	0	0.00	23.35	1	2,873	0.03%
2018/06/01	3	23.40	0	0.00	23.30	3	2,852	0.11%
2018/05/24	1	23.50	0	0.00	23.55	1	2,911	0.03%
2018/05/22	1	23.90	0	0.00	23.90	1	2,813	0.04%
2018/05/17	0	0.00	2	24.30	24.05	-2	2,626	-0.08%
2018/05/16	1	23.90	0	0.00	23.80	1	2,492	0.04%
2018/05/15	1	23.90	0	0.00	24.00	1	2,474	0.04%
2018/05/14	1	24.00	3	24.12	23.95	-2	2,493	-0.08%
2018/04/20	2	22.35	3	22.40	22.25	-1	2,535	-0.04%
2018/04/13	0	0.00	1	22.65	22.60	-1	2,611	-0.04%
2018/04/09	0	0.00	53	22.46	22.65	-53	2,728	-1.94%
2018/04/02	1	22.60	0.4	22.60	22.60	0.6	2,807	0.02%
2018/03/31	0	0.00	1	22.55	22.60	-1	2,899	-0.03%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/28	3	22.55	0	0.00	22.60	3	2,892	0.10%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/21	50	23.25	0	0.00	23.20	50	2,937	1.70%
2018/03/16	2	23.15	0	0.00	23.30	2	3,209	0.06%
2018/03/14	1	23.45	0	0.00	23.55	1	3,189	0.03%
2018/03/13	0	0.00	1	23.85	23.60	-1	3,206	-0.03%
2018/03/09	20	23.30	0	0.00	23.20	20	3,280	0.61%
2018/03/08	0	0.00	0	23.25	23.25	0	3,391	0.00%
2018/03/02	0	0.00	23	23.00	23.05	-23	4,897	-0.47%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/27	1	23.30	0	0.00	23.35	1	5,029	0.02%
2018/02/26	2	23.25	0	0.00	23.35	2	5,011	0.04%
2018/02/22	1	22.45	0	0.00	22.50	1	5,019	0.02%
2018/02/21	0	0.00	2	22.45	22.35	-2	5,061	-0.04%
2018/02/12	2	22.20	0	0.00	22.25	2	5,062	0.04%
2018/02/09	0	0.00	13	22.00	22.30	-13	5,082	-0.26%
2018/02/08	0	0.00	1	22.60	22.55	-1	5,067	-0.02%
2018/02/07	1	22.50	2	22.60	22.45	-1	5,162	-0.02%
2018/02/06	0	0.00	8	22.13	22.30	-8	5,193	-0.15%
2018/02/02	1	23.50	0	0.00	23.45	1	5,110	0.02%
2018/01/24	5	23.70	2	23.70	23.85	3	5,115	0.06%
2018/01/17	3	23.55	6	23.58	24.00	-3	4,962	-0.06%
2018/01/16	0	0.00	0.4	23.45	23.45	-0.4	4,939	-0.01%
2018/01/15	2	23.35	0	0.00	23.35	2	4,935	0.04%
2018/01/12	2	23.40	2.3	23.34	23.30	-0.3	5,005	-0.01%
2018/01/11	5	23.29	0	0.00	23.25	5	5,002	0.10%
2018/01/10	9	23.44	2	23.55	23.55	7	4,986	0.14%
2018/01/09	16	23.63	0	0.00	23.60	16	4,994	0.32%
2018/01/08	25	23.63	2	23.75	23.65	23	4,977	0.46%
2018/01/05	0	0.00	2	23.70	23.50	-2	4,942	-0.04%
2018/01/04	6	23.45	4	23.53	23.40	2	4,916	0.04%