裕隆 (2201)-元大-左營券商分點個股進出

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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	1	71.20	2	70.70	70.50	-1	5,814	-0.02%
2024/05/22	1	70.50	3.2	70.70	70.90	-2.2	5,831	-0.04%
2024/05/21	1	71.20	0	71.30	70.50	1	5,838	0.02%
2024/05/20	1.1	71.30	1	71.80	71.30	0.1	5,829	0.00%
2024/05/17	3	71.47	1.1	71.02	71.00	2	5,858	0.03%
2024/05/16	1	71.00	6.2	71.82	71.80	-5.2	5,938	-0.09%
2024/05/15	2	71.95	3	72.10	71.40	-1	5,893	-0.02%
2024/05/14	45	72.48	42	71.80	71.60	3	5,851	0.05%
2024/05/13	3	73.73	5	72.96	72.50	-2	5,807	-0.03%
2024/05/10	20	71.76	14	73.21	73.10	6	5,750	0.10%
2024/05/09	18	75.03	15	75.58	75.00	3	5,542	0.05%
2024/05/08	7	73.39	3	75.37	76.30	4	5,340	0.07%
2024/05/07	3	73.10	1.2	72.59	73.80	1.8	5,104	0.04%
2024/05/06	14	74.61	5.2	73.68	73.60	8.8	4,986	0.18%
2024/05/03	2.4	72.28	5	72.40	73.70	-2.6	4,803	-0.05%
2024/04/29	3	68.57	2	69.05	69.30	1	4,426	0.02%
2024/04/26	2	67.80	4	68.40	67.50	-2	4,348	-0.05%
2024/04/25	2	67.30	0	67.70	67.40	2	4,353	0.05%
2024/04/24	0	0.00	1	68.50	68.00	-1	4,375	-0.02%
2024/04/23	7	67.57	1	67.80	67.50	6	4,493	0.13%
2024/04/22	0	0.00	6	67.87	67.80	-6	4,508	-0.13%
2024/04/19	7	67.26	0	0.00	66.90	7	4,450	0.16%
2024/04/18	1	66.90	5	68.50	69.30	-4	4,372	-0.09%
2024/04/17	1.5	68.00	1	67.80	67.40	0.5	4,297	0.01%
2024/04/16	4	67.98	1	67.40	67.40	3	4,327	0.07%
2024/04/15	1	69.20	0	0.00	69.30	1	4,331	0.02%
2024/04/12	0.4	69.00	2	69.30	69.00	-1.6	4,315	-0.04%
2024/04/11	1	69.80	1	69.30	69.30	0	4,321	0.00%
2024/04/10	1	69.10	1	69.80	69.90	0	4,333	0.00%
2024/04/08	3	69.27	8.1	68.68	70.00	-5.1	4,361	-0.12%
2024/04/03	4.4	66.70	0	0.00	66.70	4.4	4,271	0.10%
2024/04/02	3.1	68.51	8	67.98	67.80	-4.9	4,291	-0.11%
2024/04/01	3	68.30	0	0.00	68.30	3	4,275	0.07%
2024/03/26	1	67.50	2	67.80	67.10	-1	4,634	-0.02%
2024/03/25	4	68.38	1	68.10	68.10	3	4,637	0.06%
2024/03/22	2.2	67.97	1.2	68.56	68.30	1	4,690	0.02%
2024/03/21	2	67.90	0	0.00	67.80	2	4,792	0.04%
2024/03/20	5	68.00	3	68.03	67.70	2	4,949	0.04%
2024/03/19	0.1	68.80	0	0.00	68.30	0.1	4,983	0.00%
2024/03/18	0	0.00	10	69.30	69.50	-10	5,136	-0.19%
2024/03/15	2	69.85	1	68.50	68.50	1	5,158	0.02%
2024/03/14	1	70.20	2	69.90	69.80	-1	5,161	-0.02%
2024/03/13	4	70.40	0	0.00	69.70	4	5,145	0.08%
2024/03/12	22	71.79	4	71.15	71.90	18	5,096	0.35%
2024/03/11	0.1	67.00	0	0.00	67.60	0.1	4,959	0.00%
2024/03/08	1.1	67.81	7	68.33	67.10	-5.9	4,948	-0.12%
2024/03/07	4	69.23	0	0.00	68.90	4	4,864	0.08%
2024/03/06	0	0.00	1	70.60	70.10	-1	4,820	-0.02%
2024/03/05	7	70.80	0	0.00	70.40	7	4,945	0.14%
2024/02/29	1.1	69.40	0.2	70.38	70.70	0.9	4,946	0.02%
2024/02/27	15	69.90	1	69.50	69.40	14	4,902	0.29%
2024/02/23	0	0.00	8.5	71.35	71.20	-8.5	4,978	-0.17%
2024/02/22	2	70.75	0	0.00	70.90	2	5,036	0.04%
2024/02/21	1	70.90	0	0.00	70.80	1	5,195	0.02%
2024/02/19	1.6	72.05	14	71.00	72.20	-12.4	5,303	-0.23%
2024/02/16	0	0.00	2	69.95	69.90	-2	5,334	-0.04%
2024/02/15	0	0.00	3	68.80	68.70	-3	5,342	-0.06%
2024/02/05	4	68.58	0	0.00	69.30	4	5,354	0.07%
2024/02/02	3	69.93	0	0.00	69.10	3	5,451	0.06%
2024/02/01	1	70.10	2	70.60	70.70	-1	5,480	-0.02%
2024/01/30	0	0.00	1	70.50	69.60	-1	5,522	-0.02%
2024/01/29	1	69.80	1	70.30	69.80	0	5,541	0.00%
2024/01/25	3.8	70.12	0	0.00	69.70	3.8	5,675	0.07%
2024/01/24	0	70.37	1	70.90	70.80	-1	5,723	-0.02%
2024/01/23	0.2	69.02	1	69.00	69.60	-0.8	5,865	-0.01%
2024/01/22	1	69.39	0	0.00	68.60	1	5,904	0.02%
2024/01/19	1	69.30	7.6	69.09	69.10	-6.6	6,009	-0.11%
2024/01/18	2	68.05	3	67.97	68.50	-1	6,091	-0.02%
2024/01/17	5.1	68.02	3	68.83	67.70	2.1	6,163	0.03%
2024/01/16	18.1	70.55	4	69.85	69.80	14.1	6,113	0.23%
2024/01/12	0	0.00	4	70.80	70.70	-4	6,435	-0.06%
2024/01/11	4	70.85	1	70.80	70.70	3	6,557	0.05%
2024/01/10	1.1	70.45	1	70.00	70.20	0.1	6,941	0.00%
2024/01/09	3	71.47	0	71.10	70.90	3	7,154	0.04%
2024/01/08	2	73.20	0	0.00	72.30	2	7,691	0.03%
2024/01/05	2	72.30	0	0.00	72.40	2	8,913	0.02%
2024/01/04	2	72.90	1	73.50	72.60	1	9,230	0.01%
2024/01/03	1	74.20	0	0.00	73.10	1	9,285	0.01%
2024/01/02	1	74.80	1	74.90	74.80	0	9,265	0.00%
2023/12/29	0	0.00	5	74.96	74.80	-5	9,295	-0.05%
2023/12/28	3	73.60	1	73.80	74.60	2	9,415	0.02%
2023/12/27	0	0.00	1	73.30	73.30	-1	9,442	-0.01%
2023/12/26	1	73.00	0	0.00	72.70	1	9,545	0.01%
2023/12/25	3	72.63	1	72.90	72.80	2	9,755	0.02%
2023/12/22	5	72.48	4.5	73.40	72.20	0.5	9,944	0.00%
2023/12/21	12.8	72.90	0	0.00	72.70	12.8	9,849	0.13%
2023/12/20	1	74.00	0	74.40	74.10	1	9,898	0.01%
2023/12/19	6	74.18	1	74.30	74.00	5	9,935	0.05%
2023/12/18	7	74.49	7	75.30	74.40	0	9,995	0.00%
2023/12/15	9	76.02	0	0.00	75.50	9	10,188	0.09%
2023/12/14	2	76.45	8	76.98	77.30	-6	10,213	-0.06%
2023/12/13	15	76.69	2	76.05	76.00	13	10,171	0.13%
2023/12/12	2	78.05	5	78.34	77.80	-3	10,053	-0.03%
2023/12/11	1	78.30	6	78.02	78.00	-5	10,108	-0.05%
2023/12/08	5	77.36	1.1	77.42	77.20	3.9	10,156	0.04%
2023/12/07	9	77.43	10	77.87	77.60	-1	10,186	-0.01%
2023/12/06	9	77.88	3.5	77.99	77.80	5.5	10,240	0.05%
2023/12/05	3	76.30	0	0.00	77.00	3	10,270	0.03%
2023/12/04	8.1	76.91	0	0.00	76.50	8.1	10,336	0.08%
2023/12/01	1	77.01	3	77.07	77.10	-2	10,458	-0.02%
2023/11/30	15.9	76.73	3	76.50	76.90	12.9	10,662	0.12%
2023/11/29	4	77.95	1	78.20	77.90	3	11,171	0.03%
2023/11/28	1	78.30	5	78.16	78.40	-4	11,565	-0.03%
2023/11/27	11	77.46	1	77.90	77.10	10	11,759	0.09%
2023/11/24	0.1	78.00	0	0.00	78.50	0.1	12,164	0.00%
2023/11/22	5.1	78.12	0	0.00	77.70	5.1	12,453	0.04%
2023/11/21	0	0.00	2	79.05	79.00	-2	12,370	-0.02%
2023/11/20	12	78.21	3	78.00	78.00	9	12,279	0.07%
2023/11/17	2	79.55	2	79.90	80.20	0	12,116	0.00%
2023/11/16	3	78.80	1	78.90	79.10	2	12,025	0.02%
2023/11/15	1	78.60	7	79.44	78.50	-6	11,968	-0.05%
2023/11/14	3	77.13	6	77.87	77.90	-3	11,858	-0.03%
2023/11/13	4	77.70	3	77.93	77.60	1	11,869	0.01%
2023/11/10	14	77.60	4	77.30	77.10	10	11,883	0.08%
2023/11/09	2	79.05	2	78.85	79.20	0	11,857	0.00%
2023/11/08	4	79.08	1	79.10	78.60	3	12,001	0.02%
2023/11/07	1	78.00	3	78.93	79.10	-2	12,008	-0.02%
2023/11/06	4	79.03	10	79.02	78.80	-6	12,036	-0.05%
2023/11/03	8	78.23	9	78.56	78.20	-1	12,143	-0.01%
2023/11/02	1	76.60	4	77.35	77.40	-3	12,086	-0.02%
2023/11/01	1.2	74.05	1	74.80	75.00	0.2	12,009	0.00%
2023/10/31	7.3	75.04	2	77.50	74.10	5.3	11,946	0.04%
2023/10/30	6	76.85	2	77.00	76.90	4	11,861	0.03%
2023/10/27	9	77.42	1	78.00	77.30	8	11,890	0.07%
2023/10/26	8	78.73	0	0.00	78.20	8	11,957	0.07%
2023/10/25	5	80.60	4.6	80.37	80.10	0.4	11,962	0.00%
2023/10/24	6	78.60	7	78.50	79.00	-1	12,043	-0.01%
2023/10/23	16	78.14	4	78.83	77.80	12	12,066	0.10%
2023/10/20	9.4	79.11	8	79.33	79.10	1.4	12,142	0.01%
2023/10/19	4	80.20	4	80.43	81.40	0	12,052	0.00%
2023/10/18	21	81.73	9	81.66	80.10	12	12,069	0.10%
2023/10/17	21.1	82.34	52	81.66	81.10	-30.9	11,808	-0.26%
2023/10/16	52.1	84.66	16	86.38	83.00	36.1	11,705	0.31%
2023/10/13	47	88.16	49.2	87.15	85.10	-2.2	11,340	-0.02%
2023/10/12	0	0.00	16.4	82.76	84.00	-16.4	10,331	-0.16%
2023/10/11	2	78.95	2	79.10	78.80	0	10,484	0.00%
2023/10/06	4	78.88	5	79.26	78.90	-1	10,709	-0.01%
2023/10/05	5	79.00	0	0.00	78.40	5	10,747	0.05%
2023/10/04	14.2	78.54	1.3	78.51	78.40	12.9	10,777	0.12%
2023/10/03	8	81.25	0	0.00	80.50	8	10,670	0.08%
2023/10/02	3.1	81.91	3	82.40	82.00	0.1	10,679	0.00%
2023/09/28	6	83.67	2.1	84.78	83.00	4	10,776	0.04%
2023/09/27	5	85.44	9.2	85.46	86.00	-4.2	10,746	-0.04%
2023/09/25	2.1	84.35	11.3	84.62	84.30	-9.3	10,678	-0.09%
2023/09/22	3	80.97	1	82.50	82.50	2	10,638	0.02%
2023/09/21	8	81.16	1	81.60	80.60	7	10,613	0.07%
2023/09/20	12	83.78	1	82.20	82.20	11	10,624	0.10%
2023/09/19	3	84.63	7.1	84.85	84.60	-4.1	10,450	-0.04%
2023/09/18	0	0.00	0.6	83.20	83.30	-0.6	10,335	-0.01%
2023/09/14	3	83.83	3	83.80	83.80	0	10,412	0.00%
2023/09/13	3	83.13	7.4	83.04	83.90	-4.4	10,425	-0.04%
2023/09/12	8	81.70	0	0.00	81.30	8	10,631	0.08%
2023/09/11	2.1	81.26	5	81.98	81.20	-2.9	10,647	-0.03%
2023/09/08	3	83.03	1	83.30	82.60	2	10,628	0.02%
2023/09/07	1	83.70	1.5	84.17	84.50	-0.5	10,632	0.00%
2023/09/06	3	83.27	6	83.70	83.20	-3	10,618	-0.03%
2023/09/05	5	85.04	11.2	84.78	85.20	-6.2	10,593	-0.06%
2023/09/04	7	87.56	12	87.67	85.70	-5	10,510	-0.05%
2023/09/01	15	85.79	13	85.75	85.30	2	9,982	0.02%
2023/08/31	0.2	83.90	3.2	83.99	83.40	-3	9,779	-0.03%
2023/08/30	2	81.83	8	83.34	83.70	-6	9,882	-0.06%
2023/08/29	3	78.60	6	79.10	79.80	-3	9,712	-0.03%
2023/08/28	3	77.43	3	76.83	75.70	0	10,084	0.00%
2023/08/25	3	75.17	1	75.80	75.00	2	10,409	0.02%
2023/08/24	1	74.50	1	74.40	74.50	0	11,432	0.00%
2023/08/23	2	74.50	0	0.00	74.70	2	11,529	0.02%
2023/08/22	1	75.50	1	75.30	74.30	0	11,663	0.00%
2023/08/21	1	75.10	0	0.00	75.40	1	11,977	0.01%
2023/08/18	2	74.50	1	74.70	74.70	1	12,263	0.01%
2023/08/17	4	73.80	1	74.90	75.60	3	12,610	0.02%
2023/08/16	4	73.43	2	73.65	73.20	2	12,960	0.02%
2023/08/15	3	74.33	4	75.10	74.30	-1	13,037	-0.01%
2023/08/14	7.3	75.10	2	73.40	73.40	5.3	13,253	0.04%
2023/08/11	3	77.83	9	79.12	77.50	-6	13,487	-0.04%
2023/08/10	5.1	77.78	2	78.10	77.90	3.1	13,636	0.02%
2023/08/09	7	79.96	6	81.02	79.20	1	13,659	0.01%
2023/08/08	3	79.77	1	80.50	79.70	2	13,666	0.01%
2023/08/07	0	80.70	1	81.00	80.50	-1	13,852	-0.01%
2023/08/04	1	80.60	1	80.40	80.70	0	13,957	0.00%
2023/08/02	4	80.28	2.1	81.01	80.10	1.9	13,997	0.01%
2023/07/31	3.1	82.34	4	82.70	82.00	-0.9	13,957	-0.01%
2023/07/28	1	80.90	0	80.60	81.60	1	13,918	0.01%
2023/07/27	3	80.70	1.7	80.70	81.00	1.3	13,982	0.01%
2023/07/26	5.1	78.55	1	77.70	77.70	4.1	13,895	0.03%
2023/07/25	4.3	80.02	2.1	78.35	79.80	2.2	13,936	0.02%
2023/07/24	4.5	76.54	7	76.57	76.20	-2.5	13,873	-0.02%
2023/07/21	4.2	77.45	1	77.90	77.40	3.2	13,893	0.02%
2023/07/20	2	78.11	0	0.00	78.20	2	14,010	0.01%
2023/07/19	4	79.90	12	79.92	79.00	-8	13,983	-0.06%
2023/07/18	13	81.59	2	83.70	80.20	11	14,165	0.08%
2023/07/17	10	85.65	4	84.77	84.40	6	14,604	0.04%
2023/07/14	8	86.25	6.4	86.95	85.50	1.6	15,027	0.01%
2023/07/13	7	83.61	7.5	83.36	84.00	-0.5	15,484	0.00%
2023/07/12	1	80.39	1	79.90	80.20	0	15,701	0.00%
2023/07/11	1.3	80.46	0	81.80	80.00	1.3	16,083	0.01%
2023/07/10	1	81.80	0.1	81.60	81.30	0.9	16,401	0.01%
2023/07/07	3	82.50	1	82.40	82.30	2	16,394	0.01%
2023/07/06	5	83.42	6.5	83.38	83.50	-1.4	16,360	-0.01%
2023/07/05	2.3	82.80	5.6	82.18	81.80	-3.3	16,184	-0.02%
2023/07/04	2	82.60	2	83.05	82.40	0	16,023	0.00%
2023/07/03	4	82.43	0	0.00	81.80	4	16,017	0.02%
2023/06/30	2	82.69	1	82.20	82.60	1	15,975	0.01%
2023/06/29	2	80.60	0	0.00	80.50	2	15,906	0.01%
2023/06/28	3	80.87	1	81.10	80.80	2	15,888	0.01%
2023/06/27	3.8	80.86	5	80.50	79.40	-1.2	15,857	-0.01%
2023/06/26	2	82.00	1	80.90	82.00	1	15,917	0.01%
2023/06/21	0	83.21	1	83.60	82.00	-1	16,007	-0.01%
2023/06/20	1.1	83.14	0	0.00	83.10	1.1	16,009	0.01%
2023/06/19	7.2	83.49	9	83.34	83.40	-1.8	16,067	-0.01%
2023/06/16	6.3	85.62	2	85.75	83.70	4.3	16,268	0.03%
2023/06/15	2.1	87.36	1	87.70	87.70	1.1	16,050	0.01%
2023/06/14	4.3	87.53	2.8	87.79	87.40	1.5	16,092	0.01%
2023/06/13	0	87.70	0	0.00	87.10	0	16,261	0.00%
2023/06/12	10	88.00	15	87.42	86.80	-5	16,486	-0.03%
2023/06/09	3	86.90	1	88.00	87.80	2	16,587	0.01%
2023/06/08	7.1	87.68	3	89.87	87.10	4.1	16,894	0.02%
2023/06/07	2	89.21	1.3	88.99	89.70	0.7	17,277	0.00%
2023/06/06	4	89.90	2.3	89.84	88.50	1.7	17,427	0.01%
2023/06/05	5.3	93.84	1	91.10	90.60	4.3	17,463	0.02%
2023/06/02	1	90.60	0.1	90.85	90.60	0.9	17,273	0.00%
2023/06/01	15	91.51	24	90.54	89.60	-9	17,110	-0.05%
2023/05/31	15.1	86.70	7	86.93	87.60	8.1	16,730	0.05%
2023/05/30	52.2	86.90	55.5	86.87	86.60	-3.3	16,779	-0.02%
2023/05/29	2.5	83.40	4	83.65	82.80	-1.5	16,189	-0.01%
2023/05/26	9	83.02	2	83.00	82.20	7	16,720	0.04%
2023/05/25	6.1	84.03	8.6	84.11	83.40	-2.6	16,790	-0.02%
2023/05/24	7	83.53	4	83.43	85.30	3	16,784	0.02%
2023/05/23	2	84.55	5	84.76	83.70	-3	16,779	-0.02%
2023/05/22	3	83.30	8.5	82.85	84.20	-5.5	16,625	-0.03%
2023/05/19	3	80.87	1	81.30	80.40	2	16,605	0.01%
2023/05/18	1	80.90	6.1	81.72	81.80	-5.1	17,232	-0.03%
2023/05/17	3	80.63	3	80.30	81.10	0	17,202	0.00%
2023/05/16	3	78.20	7	78.43	79.60	-4	16,929	-0.02%
2023/05/15	4	77.20	1	78.60	76.70	3	16,975	0.02%
2023/05/12	16.2	76.59	2	76.50	78.30	14.2	17,522	0.08%
2023/05/11	16.2	76.59	2	76.50	75.90	14.2	17,605	0.08%
2023/05/10	0	0.00	11	78.77	79.10	-11	17,858	-0.06%
2023/05/09	2.1	77.46	1	78.50	77.10	1.1	18,040	0.01%
2023/05/08	3	77.37	6	78.10	78.10	-3	18,373	-0.02%
2023/05/05	2.1	77.64	3	77.83	77.40	-0.9	19,117	0.00%
2023/05/04	3	76.80	3	77.20	77.80	0	20,127	0.00%
2023/05/03	3.1	77.81	0	0.00	77.60	3.1	20,629	0.02%
2023/05/02	2	79.85	2	80.00	80.00	0	21,995	0.00%
2023/04/28	4	81.05	1	81.00	80.60	3	22,329	0.01%
2023/04/27	1	80.30	1	80.50	80.50	0	22,911	0.00%
2023/04/26	2	79.40	2	79.55	79.80	0	23,222	0.00%
2023/04/25	1	80.80	8	79.55	78.50	-7	23,224	-0.03%
2023/04/24	2	80.35	2	79.85	80.90	0	23,268	0.00%
2023/04/21	4.5	79.84	4.1	80.53	80.30	0.5	23,333	0.00%
2023/04/20	17.1	81.20	22	81.35	82.00	-4.9	23,300	-0.02%
2023/04/19	5	84.48	7	85.31	83.20	-2	23,430	-0.01%
2023/04/18	14	85.08	36	84.23	85.70	-22	23,376	-0.09%
2023/04/17	8	80.53	10	81.52	81.80	-2	22,746	-0.01%
2023/04/14	6	78.37	25	79.39	79.10	-19	22,664	-0.08%
2023/04/13	21	77.69	29	78.21	77.60	-8	22,469	-0.04%
2023/04/12	4	75.83	12	75.73	75.60	-8	22,228	-0.04%
2023/04/11	3	74.93	2	76.05	74.70	1	22,378	0.00%
2023/04/10	2	74.25	0	0.00	74.80	2	22,442	0.01%
2023/04/07	0	0.00	4	74.45	74.30	-4	22,682	-0.02%
2023/04/06	13	73.69	3	73.70	73.70	10	22,946	0.04%
2023/03/31	7	75.33	0	0.00	75.20	7	23,097	0.03%
2023/03/30	4	76.70	11	76.73	76.50	-7	23,290	-0.03%
2023/03/29	2	75.40	0	0.00	75.60	2	23,597	0.01%
2023/03/28	5.2	74.71	5	75.02	74.50	0.2	24,135	0.00%
2023/03/27	9	76.28	0	0.00	75.50	9	24,251	0.04%
2023/03/24	5	78.32	5.1	78.21	78.80	-0.1	24,380	0.00%
2023/03/23	7	76.97	5	77.12	77.50	2	24,792	0.01%
2023/03/22	9.3	77.92	5	78.02	76.40	4.3	25,520	0.02%
2023/03/21	6	77.73	22	78.03	77.30	-16	25,958	-0.06%
2023/03/20	5.1	75.62	9	75.73	75.80	-3.9	26,583	-0.01%
2023/03/17	0	0.00	8	75.04	75.70	-8	26,757	-0.03%
2023/03/16	8.1	74.25	5	74.48	73.90	3.1	27,143	0.01%
2023/03/15	11	76.94	14	77.25	75.90	-3	27,463	-0.01%
2023/03/14	11	74.46	7	75.23	75.50	4	27,639	0.01%
2023/03/13	14	74.21	15	74.47	76.00	-1	27,805	0.00%
2023/03/10	26	73.04	15	73.90	72.40	11	28,035	0.04%
2023/03/09	27.1	76.90	40.1	77.03	76.00	-13	28,440	-0.05%
2023/03/08	30	77.72	5	77.40	77.60	25	29,589	0.08%
2023/03/07	10	79.10	6	79.30	79.20	4	31,679	0.01%
2023/03/06	0	0.00	1	79.30	79.00	-1	32,545	0.00%
2023/03/03	10	78.15	8	78.09	78.10	2	33,580	0.01%
2023/03/02	19	79.18	17	80.04	78.80	2	33,809	0.01%
2023/03/01	12	82.44	17	82.79	81.60	-5	34,331	-0.01%
2023/02/24	16	81.81	8.1	82.28	81.30	7.9	34,926	0.02%
2023/02/23	9	79.41	21	78.71	80.00	-12	35,006	-0.03%
2023/02/22	21	78.04	10	78.11	78.10	11	35,078	0.03%
2023/02/21	4.5	80.97	4	81.78	80.90	0.5	35,210	0.00%
2023/02/20	3	80.10	5	80.70	80.60	-2	35,453	-0.01%
2023/02/17	17	80.43	13	80.84	80.00	4	36,109	0.01%
2023/02/16	33	81.50	41.1	81.72	81.50	-8.1	36,232	-0.02%
2023/02/15	5	78.54	6	78.48	77.90	-1	35,580	0.00%
2023/02/14	1	76.90	5	77.18	77.20	-4	35,384	-0.01%
2023/02/13	11	77.80	12	77.52	77.50	-1	35,365	0.00%
2023/02/10	15	79.00	28.6	79.01	79.00	-13.6	35,162	-0.04%
2023/02/09	18.5	77.21	17	77.28	76.90	1.5	34,580	0.00%
2023/02/08	26	77.04	15	77.02	77.80	11	34,426	0.03%
2023/02/07	5.1	77.54	8	77.93	77.80	-2.9	34,045	-0.01%
2023/02/06	16.3	77.76	8	78.05	77.50	8.3	33,809	0.02%
2023/02/03	29.2	79.02	46	79.20	78.10	-16.8	33,486	-0.05%
2023/02/02	64.1	80.72	24	82.38	79.50	40.1	32,779	0.12%
2023/02/01	26.1	83.25	16	83.35	84.50	10.1	31,891	0.03%
2023/01/31	52	80.38	33	80.98	82.90	19	31,435	0.06%
2023/01/30	12	74.68	12.1	74.92	78.10	-0.1	30,031	0.00%
2023/01/17	22	70.40	38.9	70.63	71.00	-16.9	29,893	-0.06%
2023/01/16	26	67.93	28.5	68.69	69.20	-2.5	29,626	-0.01%
2023/01/13	0	0.00	1	66.50	66.80	-1	29,718	0.00%
2023/01/12	14	66.04	13	66.52	66.20	1	29,684	0.00%
2023/01/11	2	67.25	0	0.00	66.50	2	29,471	0.01%
2023/01/10	24	67.68	11.1	67.12	67.20	13	29,388	0.04%
2023/01/09	63	67.98	82	68.45	68.20	-19	29,198	-0.07%
2023/01/06	58	65.82	67	66.52	66.20	-9	28,481	-0.03%
2023/01/05	28.2	65.30	29	65.89	65.70	-0.8	27,989	0.00%
2023/01/04	40	65.05	32	65.42	65.70	8	27,698	0.03%
2023/01/03	16	63.60	14	63.12	63.20	2	27,350	0.01%
2022/12/30	32	61.68	35	61.81	62.00	-3	27,175	-0.01%
2022/12/29	24	60.72	25	61.02	61.40	-1	27,061	0.00%
2022/12/28	10	61.90	0	0.00	61.60	10	26,892	0.04%
2022/12/27	24	61.41	26	61.99	61.90	-2	26,747	-0.01%
2022/12/26	18	59.94	30.6	59.98	61.10	-12.6	26,468	-0.05%
2022/12/23	7.1	59.15	3	58.97	59.10	4.1	26,197	0.02%
2022/12/22	11.5	60.35	35	59.96	59.70	-23.5	25,954	-0.09%
2022/12/21	8	60.81	42	62.06	60.00	-34	25,720	-0.13%
2022/12/20	62.1	62.10	15.5	62.29	61.40	46.6	25,370	0.18%
2022/12/19	2	63.80	2	64.80	64.20	0	24,857	0.00%
2022/12/16	26	64.19	28	64.72	64.10	-2	24,654	-0.01%
2022/12/15	21	67.68	28	67.83	66.50	-7	24,382	-0.03%
2022/12/14	53.1	67.53	99	67.45	66.80	-45.9	23,822	-0.19%
2022/12/13	17	65.48	14	65.22	65.00	3	23,062	0.01%
2022/12/12	42	65.34	25	64.48	66.60	17	22,467	0.08%
2022/12/09	23	62.57	28	62.30	62.30	-5	21,593	-0.02%
2022/12/08	43.1	62.76	26	63.25	63.00	17.1	21,338	0.08%
2022/12/07	32	63.90	29	64.02	63.40	3	20,901	0.01%
2022/12/06	21	64.92	6	64.90	64.90	15	20,373	0.07%
2022/12/05	37	66.71	7.1	66.93	66.90	29.9	19,893	0.15%
2022/12/02	18	67.59	48	66.60	66.70	-30	19,576	-0.15%
2022/12/01	21	66.80	31	67.33	67.90	-10	18,949	-0.05%
2022/11/30	36.1	64.93	42.3	65.00	65.20	-6.2	18,126	-0.03%
2022/11/29	118.3	65.86	202.4	64.78	63.70	-84.1	16,812	-0.50%	大買/大賣/
2022/11/28	46	61.81	44.6	62.26	64.80	1.4	14,714	0.01%
2022/11/25	22	60.06	28	60.54	60.60	-6	14,089	-0.04%
2022/11/24	5.1	57.12	2	57.50	57.70	3.1	12,958	0.02%
2022/11/23	21	56.87	26.6	57.00	57.10	-5.6	12,521	-0.05%
2022/11/22	12	54.48	5	54.16	54.90	7	11,541	0.06%
2022/11/21	4	51.38	21.1	52.85	54.10	-17.1	10,587	-0.16%
2022/11/18	6	48.97	0	0.00	49.20	6	9,933	0.06%
2022/11/17	2	51.40	20	51.30	50.20	-18	9,704	-0.19%
2022/11/16	5	49.53	28	51.03	50.90	-23	9,257	-0.25%
2022/11/15	51	49.44	53	49.90	51.10	-2	8,791	-0.02%
2022/11/14	5	48.78	9.9	48.76	49.50	-4.9	7,961	-0.06%
2022/11/11	0	0.00	19	44.86	45.00	-19	7,484	-0.25%
2022/11/10	5	44.48	3	45.40	44.40	2	7,462	0.03%
2022/11/09	35.2	45.17	2	45.38	44.80	33.2	7,416	0.45%
2022/11/08	2.3	45.71	1	45.55	45.35	1.3	7,303	0.02%
2022/11/07	3	45.48	0	0.00	45.75	3	7,330	0.04%
2022/11/04	1	44.70	2	44.70	45.05	-1	7,310	-0.01%
2022/11/03	9	44.66	9.1	44.56	44.45	-0.1	7,270	0.00%
2022/11/02	1	45.50	1	45.65	45.20	0	7,337	0.00%
2022/11/01	0	0.00	1	45.55	45.60	-1	7,586	-0.01%
2022/10/31	10.5	46.25	11	45.83	45.60	-0.5	7,566	-0.01%
2022/10/28	8	45.66	4	46.06	45.75	4	7,556	0.05%
2022/10/27	8	45.47	10	46.25	46.55	-2	7,447	-0.03%
2022/10/26	1	44.70	0	0.00	44.40	1	7,331	0.01%
2022/10/25	12	45.27	1.1	44.32	44.30	10.9	7,207	0.15%
2022/10/24	120	45.90	17.2	46.00	46.00	102.9	6,936	1.48%	大買/鉅額交易
2022/10/21	12	44.74	33	43.93	45.05	-21	6,516	-0.32%
2022/10/20	11	41.35	0	0.00	41.35	11	5,996	0.18%
2022/10/19	2	43.35	1	43.10	43.00	1	5,965	0.02%
2022/10/18	2.2	42.69	2	43.20	42.80	0.2	6,023	0.00%
2022/10/17	7	43.05	5	43.18	43.45	2	6,156	0.03%
2022/10/14	0	0.00	4	42.80	42.80	-4	6,177	-0.06%
2022/10/13	4	41.99	4	41.65	41.05	0	6,136	0.00%
2022/10/12	3	40.67	0	0.00	41.05	3	6,071	0.05%
2022/10/11	5	41.26	0	0.00	40.80	5	6,175	0.08%
2022/10/07	3	42.97	3	41.60	42.90	0	6,221	0.00%
2022/10/06	3	41.25	0	0.00	41.25	3	6,295	0.05%
2022/10/05	0	0.00	3	41.50	41.20	-3	6,646	-0.05%
2022/10/04	3	41.20	1	41.15	41.20	2	6,824	0.03%
2022/10/03	2	40.75	0	0.00	40.75	2	7,032	0.03%
2022/09/29	1	41.75	3	42.00	41.55	-2	7,232	-0.03%
2022/09/28	5	41.47	2	41.55	41.20	3	7,355	0.04%
2022/09/26	0	0.00	0.3	42.35	41.85	-0.3	7,436	0.00%
2022/09/23	0	0.00	2.4	43.15	42.85	-2.4	7,635	-0.03%
2022/09/22	0	0.00	1	43.45	43.45	-1	7,823	-0.01%
2022/09/20	0	0.00	7	42.92	43.30	-7	8,266	-0.08%
2022/09/16	0	0.00	1.3	42.09	41.95	-1.3	8,792	-0.01%
2022/09/14	3	41.75	0	0.00	42.20	3	9,969	0.03%
2022/09/13	0	0.00	1	42.05	42.15	-1	10,474	-0.01%
2022/09/12	0	0.00	1.1	42.43	42.30	-1.1	10,661	-0.01%
2022/09/08	2	42.10	0	0.00	42.35	2	10,844	0.02%
2022/09/07	0	0.00	30	41.65	41.85	-30	11,040	-0.27%
2022/09/06	1	42.00	2	42.23	42.05	-1	11,057	-0.01%
2022/09/05	3	43.95	0	0.00	43.40	3	11,033	0.03%
2022/09/02	32.1	43.60	1	43.85	43.85	31.1	11,015	0.28%
2022/09/01	3	43.17	7	43.10	43.20	-4	10,804	-0.04%
2022/08/31	2	41.18	1	41.15	41.25	1	10,484	0.01%
2022/08/30	1	40.70	0	0.00	40.60	1	10,489	0.01%
2022/08/29	1	40.20	2	40.23	40.15	-1	10,523	-0.01%
2022/08/26	0	0.00	4	40.10	41.00	-4	10,537	-0.04%
2022/08/24	0.3	40.90	1	40.85	40.70	-0.7	10,758	-0.01%
2022/08/23	6	40.79	0	0.00	40.85	6	10,817	0.06%
2022/08/22	6	40.81	0	0.00	40.85	6	10,847	0.06%
2022/08/18	0.2	41.65	0	0.00	41.50	0.2	10,867	0.00%
2022/08/16	4	42.60	8	42.25	42.40	-4	10,886	-0.04%
2022/08/12	4.2	41.70	0	0.00	42.40	4.2	10,881	0.04%
2022/08/11	0.2	41.90	1	41.80	41.80	-0.8	10,866	-0.01%
2022/08/10	11	42.19	1	42.30	41.95	10	10,869	0.09%
2022/08/08	11	40.79	13	41.00	41.45	-2	10,907	-0.02%
2022/08/05	2	43.75	0	0.00	43.80	2	10,664	0.02%
2022/08/04	0.2	43.40	0.1	43.50	43.25	0.2	10,610	0.00%
2022/08/03	1	44.50	4	44.55	44.05	-3	10,503	-0.03%
2022/08/02	0.1	45.10	0	0.00	45.10	0.1	10,414	0.00%
2022/08/01	0	0.00	1	45.55	45.55	-1	10,361	-0.01%
2022/07/29	3	45.85	6	45.70	45.75	-3	10,334	-0.03%
2022/07/28	2	45.60	2	45.45	45.45	0	10,296	0.00%
2022/07/27	0	0.00	1	45.80	46.20	-1	10,234	-0.01%
2022/07/26	4	45.81	5	45.32	45.55	-1	10,166	-0.01%
2022/07/25	1	44.65	8	44.64	45.80	-7	10,061	-0.07%
2022/07/22	1	46.15	9.1	46.02	45.95	-8.1	9,867	-0.08%
2022/07/21	6	46.48	3.2	46.38	46.95	2.9	9,614	0.03%
2022/07/20	5	47.71	0	0.00	47.50	5	9,444	0.05%
2022/07/19	1	47.75	1	47.85	48.05	0	9,371	0.00%
2022/07/18	4	48.25	14	48.19	48.50	-10	9,321	-0.11%
2022/07/15	17	47.87	1	48.10	48.00	16	9,207	0.17%
2022/07/14	14	48.87	6	48.73	49.00	8	9,075	0.09%
2022/07/13	28	48.82	24	49.34	49.00	4	8,896	0.04%
2022/07/12	2	46.46	7	45.46	46.90	-5	8,479	-0.06%
2022/07/11	17.2	45.85	34	46.32	46.10	-16.9	8,246	-0.20%
2022/07/08	3	44.48	5	44.59	44.70	-2	8,045	-0.02%
2022/07/07	1	42.85	5	43.38	43.70	-4	7,907	-0.05%
2022/07/06	2	43.83	16	43.05	42.50	-14	7,786	-0.18%
2022/07/05	7	44.65	1	44.60	44.50	6	7,651	0.08%
2022/07/04	7	44.67	6	44.71	44.40	1	7,573	0.01%
2022/07/01	13	45.19	20	45.42	44.40	-7	7,468	-0.09%
2022/06/30	25	47.06	2	47.33	47.20	23	7,202	0.32%
2022/06/29	14	47.65	7	47.96	47.50	7	6,978	0.10%
2022/06/28	28	49.26	6	50.30	48.35	22	6,707	0.33%
2022/06/27	26	49.52	27	49.24	50.20	-1	6,443	-0.02%
2022/06/24	5.1	50.15	9	49.99	50.00	-3.9	6,089	-0.06%
2022/06/23	50	50.65	63.5	50.06	50.50	-13.5	5,800	-0.23%
2022/06/22	45	49.43	13.2	49.65	49.10	31.8	4,986	0.64%
2022/06/21	7	47.56	16	48.39	49.75	-9	4,553	-0.20%
2022/06/20	16	44.79	20	45.40	45.30	-4	3,987	-0.10%
2022/06/17	0	0.00	12	45.95	46.10	-12	3,770	-0.32%
2022/06/16	1	46.40	4	46.44	45.80	-3	3,557	-0.08%
2022/06/15	14	45.51	1	45.90	45.40	13	3,336	0.39%
2022/06/14	3	44.52	26	44.55	44.80	-23	3,285	-0.70%
2022/06/13	17	45.11	23	44.81	45.40	-6	3,201	-0.19%
2022/06/10	2	45.00	0	0.00	45.40	2	3,116	0.06%
2022/06/09	7	44.97	1	45.05	45.20	6	3,089	0.19%
2022/06/08	11	44.35	0	0.00	44.35	11	3,099	0.35%
2022/06/07	1	44.85	12	44.46	44.35	-11	3,070	-0.36%
2022/06/06	11	44.75	5	44.70	44.70	6	3,007	0.20%
2022/06/02	4	45.23	5	45.33	45.15	-1	3,005	-0.03%
2022/06/01	8	46.13	7	45.78	45.80	1	2,937	0.03%
2022/05/31	1	44.00	6	44.13	44.45	-5	2,668	-0.19%
2022/05/30	0	0.00	3	43.55	43.70	-3	2,530	-0.12%
2022/05/27	2	43.50	1	43.35	43.30	1	2,472	0.04%
2022/05/25	0	0.00	5.1	42.96	43.15	-5.1	2,352	-0.21%
2022/05/20	0	0.00	5	42.15	41.95	-5	2,280	-0.22%
2022/05/19	5	41.27	4	41.50	42.20	1	2,270	0.04%
2022/05/18	0	0.00	15	41.88	42.05	-15	2,204	-0.68%
2022/05/17	4	41.70	0.1	41.65	41.95	3.9	2,198	0.18%
2022/05/16	3	41.30	9	40.86	42.00	-6	2,128	-0.28%
2022/05/12	1	38.60	0	0.00	38.10	1	1,868	0.05%
2022/05/10	0	0.00	1	38.35	38.65	-1	1,859	-0.05%
2022/05/06	2	39.45	0	0.00	39.55	2	1,836	0.11%
2022/04/27	3	39.32	0	0.00	39.60	3	1,972	0.15%
2022/04/25	1.2	40.24	0	0.00	40.10	1.2	2,081	0.06%
2022/04/21	2	41.25	1	41.40	41.10	1	2,154	0.05%
2022/04/20	0	0.00	2	40.90	40.95	-2	2,209	-0.09%
2022/04/18	5	40.00	0	0.00	40.00	5	2,245	0.22%
2022/04/14	1	40.65	1	40.55	40.50	0	2,350	0.00%
2022/04/13	0	0.00	0.5	40.00	39.95	-0.5	2,372	-0.02%
2022/04/01	7	40.32	0	0.00	40.35	7	2,797	0.25%
2022/03/31	7	40.75	0	0.00	40.70	7	2,820	0.25%
2022/03/28	15	39.97	0	0.00	40.10	15	2,875	0.52%
2022/03/23	10	40.58	4	40.65	40.70	6	2,976	0.20%
2022/03/21	3	39.90	2	39.98	39.95	1	3,002	0.03%
2022/03/18	5	39.75	0	0.00	39.80	5	3,030	0.16%
2022/03/17	5	39.50	0	0.00	39.60	5	3,024	0.17%
2022/03/16	0	0.00	1	39.00	39.00	-1	3,028	-0.03%
2022/03/15	5	38.75	0	0.00	38.85	5	3,033	0.16%
2022/03/14	5	39.05	1	39.00	39.10	4	3,026	0.13%
2022/03/10	6.5	40.35	5	40.02	40.30	1.5	2,959	0.05%
2022/03/09	6	39.17	1	39.30	39.30	5	2,948	0.17%
2022/03/08	2	39.10	5	39.19	38.90	-3	2,973	-0.10%
2022/03/07	3	39.95	7	39.84	39.70	-4	2,936	-0.14%
2022/03/04	0.1	41.00	0	0.00	40.90	0.1	2,906	0.00%
2022/03/02	2	41.25	2	41.03	41.25	0	3,053	0.00%
2022/03/01	0	0.00	2	41.05	41.35	-2	3,084	-0.06%
2022/02/25	8	40.71	5	40.65	40.85	3	3,128	0.10%
2022/02/24	3	41.05	3	40.75	40.70	0	3,250	0.00%
2022/02/22	14	41.56	0	0.00	41.75	14	3,515	0.40%
2022/02/21	8	42.88	0	0.00	42.75	8	3,568	0.22%
2022/02/17	1	42.25	8	42.16	42.25	-7	3,963	-0.18%
2022/02/16	0	0.00	2	41.65	41.70	-2	3,962	-0.05%
2022/02/15	3	41.78	1	41.35	41.55	2	4,040	0.05%
2022/02/14	4	41.25	9	41.35	41.20	-5	4,128	-0.12%
2022/02/10	9	41.67	0	0.00	41.85	9	4,201	0.21%
2022/02/09	1	41.95	1	42.00	42.00	0	4,231	0.00%
2022/02/08	0	0.00	4	42.00	42.05	-4	4,253	-0.09%
2022/02/07	1	41.25	1	41.35	41.75	0	4,312	0.00%
2022/01/26	1	40.80	0	0.00	40.80	1	4,330	0.02%
2022/01/25	6	40.87	10	40.93	40.80	-4	4,417	-0.09%
2022/01/24	1	40.90	1	40.85	41.35	0	4,453	0.00%
2022/01/21	6	41.44	13	41.57	41.35	-7	4,537	-0.15%
2022/01/20	3	41.93	1	42.15	42.00	2	4,538	0.04%
2022/01/19	5	42.07	15	42.37	41.80	-10	4,576	-0.22%
2022/01/18	4	42.93	0	0.00	42.75	4	4,557	0.09%
2022/01/17	8	43.12	2	43.65	43.10	6	4,644	0.13%
2022/01/14	14	43.42	4	43.69	43.55	10	4,736	0.21%
2022/01/13	8	43.21	3	43.50	43.45	5	4,898	0.10%
2022/01/12	1	42.60	0	0.00	42.60	1	4,951	0.02%
2022/01/11	2	42.70	11	42.82	42.75	-9	5,175	-0.17%
2022/01/10	3	43.30	21	43.10	43.30	-18	5,515	-0.33%
2022/01/07	5	43.73	1	43.70	43.60	4	5,730	0.07%
2022/01/05	7	43.20	3	43.58	43.55	4	5,988	0.07%
2022/01/04	4	43.30	1.1	43.24	43.25	3	6,131	0.05%
2022/01/03	0	0.00	7	42.73	42.85	-7	6,645	-0.11%
2021/12/30	9	42.07	4	42.20	41.90	5	6,725	0.07%
2021/12/28	3	41.98	0	0.00	41.85	3	6,959	0.04%
2021/12/24	5	41.90	0	0.00	42.30	5	7,180	0.07%
2021/12/20	0.1	42.25	3	42.25	41.85	-3	7,868	-0.04%
2021/12/14	4	41.16	0	0.00	41.10	4	9,503	0.04%
2021/12/13	0	0.00	11	41.79	41.55	-11	9,818	-0.11%
2021/12/10	10	41.50	4	41.54	41.35	6	10,132	0.06%
2021/12/09	6	41.99	13	42.10	41.70	-7	10,150	-0.07%
2021/12/08	3	41.73	6	42.18	41.70	-3	10,165	-0.03%
2021/12/06	1.1	41.27	0	0.00	41.55	1.1	10,137	0.01%
2021/12/03	0	41.60	0	0.00	41.45	0	10,151	0.00%
2021/12/02	6	41.38	0	0.00	41.30	6	10,165	0.06%
2021/12/01	5	41.40	0	0.00	41.55	5	10,150	0.05%
2021/11/30	1	41.60	0	0.00	41.00	1	10,150	0.01%
2021/11/29	1	41.05	1	41.35	41.10	0	10,145	0.00%
2021/11/26	1	41.60	0	0.00	41.60	1	10,092	0.01%
2021/11/25	4	42.63	10	42.77	42.40	-6	10,021	-0.06%
2021/11/24	19	43.07	0	0.00	42.80	19	10,011	0.19%
2021/11/23	4	43.66	86	43.75	43.15	-82	9,994	-0.82%
2021/11/22	33	43.90	2.4	44.09	44.05	30.6	9,908	0.31%
2021/11/19	3	43.80	7	43.86	43.30	-4	9,740	-0.04%
2021/11/18	12	43.37	2	43.25	43.10	10	9,587	0.10%
2021/11/17	4	43.33	31	43.33	43.40	-27	9,523	-0.28%
2021/11/16	4	42.45	2	43.23	43.35	2	9,379	0.02%
2021/11/15	0	0.00	2	42.25	41.90	-2	9,147	-0.02%
2021/11/12	0.1	41.60	3	41.35	41.85	-3	9,137	-0.03%
2021/11/11	4	40.98	0	0.00	40.80	4	9,095	0.04%
2021/11/10	6	41.64	3	41.75	41.55	3	9,033	0.03%
2021/11/08	1	41.65	0	0.00	41.50	1	8,969	0.01%
2021/11/05	1	41.56	0	0.00	41.85	1	8,947	0.01%
2021/11/04	1.1	41.75	3	41.95	41.50	-2	8,966	-0.02%
2021/11/03	2	41.30	0	0.00	41.40	2	8,918	0.02%
2021/11/02	0	41.80	0	0.00	41.50	0	8,965	0.00%
2021/11/01	2	41.10	11	41.17	41.35	-9	8,871	-0.10%
2021/10/29	9	41.28	0	0.00	41.10	9	8,813	0.10%
2021/10/28	7	42.06	0	0.00	41.90	7	8,730	0.08%
2021/10/27	29	42.31	0	0.00	42.25	29	8,705	0.33%
2021/10/26	7.1	42.41	0.2	42.50	42.40	6.9	8,666	0.08%
2021/10/25	17	42.84	2	42.45	42.70	15	8,597	0.17%
2021/10/22	3	42.18	11	42.37	42.20	-8	8,522	-0.09%
2021/10/21	5	42.44	21	42.25	43.10	-16	8,420	-0.19%
2021/10/20	9.4	42.02	9	41.99	41.40	0.4	8,208	0.00%
2021/10/19	5.2	42.14	4	42.29	41.90	1.2	8,091	0.01%
2021/10/18	9.1	42.96	15	43.22	42.15	-5.9	7,879	-0.07%
2021/10/15	5	43.90	55	44.00	44.25	-50	7,551	-0.66%
2021/10/14	22	43.10	2	43.28	42.95	20	7,346	0.27%
2021/10/13	6	43.28	14	43.02	43.65	-8	7,244	-0.11%
2021/10/12	19.1	43.07	21	43.09	42.70	-1.9	7,081	-0.03%
2021/10/08	26	44.10	7	44.73	44.20	19	6,883	0.28%
2021/10/07	12	42.58	0	0.00	43.05	12	6,326	0.19%
2021/10/06	1.5	41.94	2	41.95	42.15	-0.5	6,118	-0.01%
2021/10/05	7	40.12	0	0.00	40.30	7	5,905	0.12%
2021/10/04	5	40.97	11	40.87	40.60	-6	5,852	-0.10%
2021/10/01	17	41.22	6	41.14	40.25	11	5,782	0.19%
2021/09/30	1	42.45	1	42.40	42.70	0	5,642	0.00%
2021/09/29	15	42.05	6	42.19	42.00	9	5,550	0.16%
2021/09/28	17	42.29	1	42.00	42.80	16	5,453	0.29%
2021/09/27	36	44.33	7	43.78	43.10	29	5,411	0.54%
2021/09/24	8	43.76	4	43.59	44.00	4	5,138	0.08%
2021/09/23	4	43.75	1	43.05	43.80	3	4,989	0.06%
2021/09/22	15	44.26	9	43.96	43.70	6	4,756	0.13%
2021/09/17	18	43.35	14.6	43.47	43.95	3.4	4,291	0.08%
2021/09/16	14.3	41.21	9	41.01	41.15	5.3	3,610	0.15%
2021/09/15	8	39.93	6.3	40.11	40.30	1.7	3,399	0.05%
2021/09/14	1	37.75	0	0.00	38.25	1	3,195	0.03%
2021/09/08	1	37.00	0	0.00	36.90	1	3,339	0.03%
2021/09/07	6	37.65	6	37.45	37.50	0	3,374	0.00%
2021/09/06	0	0.00	2	37.50	37.50	-2	3,386	-0.06%
2021/09/03	1	37.80	0	0.00	38.10	1	3,381	0.03%
2021/08/26	0	0.00	1	38.20	37.45	-1	3,367	-0.03%
2021/08/24	4	36.80	0	0.00	36.95	4	3,388	0.12%
2021/08/23	1	36.60	1	36.85	36.65	0	3,411	0.00%
2021/08/20	1	36.35	0	0.00	36.35	1	3,439	0.03%
2021/08/19	4	36.79	1	36.60	36.70	3	3,468	0.09%
2021/08/18	1	36.80	1	36.50	37.55	0	3,469	0.00%
2021/08/17	2	37.20	1	37.65	37.00	1	3,480	0.03%
2021/08/16	3	38.10	0	0.00	37.80	3	3,481	0.09%
2021/08/13	2	38.60	0	0.00	38.50	2	3,483	0.06%
2021/08/10	1	39.90	0	0.00	39.40	1	3,646	0.03%
2021/08/06	0	0.00	1	41.60	40.90	-1	3,899	-0.03%
2021/07/28	1	39.60	0	0.00	39.70	1	4,571	0.02%
2021/07/27	1	40.80	0	0.00	40.40	1	4,794	0.02%
2021/07/22	0.6	40.70	0	0.00	40.70	0.6	5,087	0.01%
2021/07/20	0	0.00	10	41.15	40.60	-10	5,149	-0.19%
2021/07/19	1	41.50	0	0.00	41.35	1	5,206	0.02%
2021/07/16	0	0.00	12.5	42.96	42.50	-12.5	5,419	-0.23%
2021/07/15	0	0.00	1.4	41.70	41.75	-1.4	5,568	-0.03%
2021/07/12	0	0.00	1	42.30	42.50	-1	6,040	-0.02%
2021/07/09	0	0.00	4	41.96	41.95	-4	6,373	-0.06%
2021/07/08	2	42.15	0	0.00	42.00	2	6,864	0.03%
2021/07/07	1	42.60	1	42.90	42.60	0	7,496	0.00%
2021/07/06	0	0.00	1	43.00	42.70	-1	7,871	-0.01%
2021/07/05	13	42.93	7	43.56	42.80	6	8,124	0.07%
2021/07/02	0	0.00	3	43.07	43.00	-3	8,189	-0.04%
2021/06/30	0	0.00	2	42.50	42.60	-2	8,237	-0.02%
2021/06/29	1	42.50	0	0.00	42.30	1	8,331	0.01%
2021/06/28	0	0.00	17	42.36	42.50	-17	8,484	-0.20%
2021/06/25	1	42.80	3	42.68	42.50	-2	8,515	-0.02%
2021/06/24	9.5	42.30	6	42.30	42.75	3.5	8,614	0.04%
2021/06/23	0	0.00	1	41.40	41.60	-1	8,997	-0.01%
2021/06/22	2	39.60	3	39.98	40.00	-1	9,683	-0.01%
2021/06/21	9	40.22	5	39.70	39.50	4	10,778	0.04%
2021/06/16	0	0.00	0	40.00	40.05	0	10,903	0.00%
2021/06/15	0	0.00	0.1	39.47	39.40	-0.1	11,015	0.00%
2021/06/08	0.1	39.75	0	0.00	39.65	0.1	11,406	0.00%
2021/06/07	1	39.80	0	0.00	39.80	1	11,473	0.01%
2021/05/31	9	39.86	0	0.00	39.45	9	11,793	0.08%
2021/05/28	0	0.00	1	39.10	39.70	-1	11,827	-0.01%
2021/05/27	4	38.83	0	0.00	38.80	4	11,868	0.03%
2021/05/26	1	39.65	0	0.00	39.80	1	11,895	0.01%
2021/05/25	2	39.88	0	0.00	39.55	2	12,015	0.02%
2021/05/21	0	0.00	2	39.20	39.20	-2	12,377	-0.02%
2021/05/19	0	0.00	2	38.95	39.20	-2	12,798	-0.02%
2021/05/18	1	38.40	5.2	37.38	38.85	-4.2	12,797	-0.03%
2021/05/17	3	36.73	7	35.90	36.00	-4	12,762	-0.03%
2021/05/14	2	39.75	1	39.85	38.90	1	12,672	0.01%
2021/05/13	9.1	37.19	2	38.70	38.40	7.1	12,556	0.06%
2021/05/12	10	37.65	7.3	37.92	38.10	2.7	12,478	0.02%
2021/05/11	15	40.98	2	40.80	40.60	13	12,357	0.11%
2021/05/10	2	43.35	2	42.40	43.20	0	12,322	0.00%
2021/05/07	0	0.00	5	42.61	42.90	-5	12,358	-0.04%
2021/05/06	5	40.57	1	40.80	40.55	4	12,440	0.03%
2021/05/05	1	40.40	1	41.05	40.40	0	12,720	0.00%
2021/05/04	11	40.71	19	40.22	40.50	-8	12,698	-0.06%
2021/05/03	5	43.63	0	0.00	42.95	5	12,571	0.04%
2021/04/28	2.1	45.13	48	44.86	45.15	-45.9	12,567	-0.37%
2021/04/27	5	45.53	2	45.70	45.60	3	12,645	0.02%
2021/04/26	0	0.00	11	45.10	44.75	-11	12,694	-0.09%
2021/04/23	10	44.85	0	0.00	44.60	10	12,780	0.08%
2021/04/22	12	45.11	17	44.66	44.35	-5	12,901	-0.04%
2021/04/21	17	46.82	3	46.78	46.50	14	12,842	0.11%
2021/04/20	11	47.10	25.1	47.51	47.85	-14.1	12,734	-0.11%
2021/04/19	17	46.47	3	46.13	46.40	14	12,771	0.11%
2021/04/16	0	0.00	14	45.54	45.65	-14	12,810	-0.11%
2021/04/15	11	45.82	2	45.75	45.55	9	12,884	0.07%
2021/04/14	37.3	47.23	20.1	46.45	47.20	17.2	12,794	0.13%
2021/04/13	13	47.68	31	47.55	46.80	-18	13,010	-0.14%
2021/04/12	14.3	46.36	13	46.42	46.30	1.2	12,787	0.01%
2021/04/09	3.1	44.84	12	44.99	44.70	-9	13,190	-0.07%
2021/04/08	1	44.00	8	43.82	44.05	-7	13,439	-0.05%
2021/04/07	1	43.85	0	0.00	43.95	1	13,403	0.01%
2021/04/06	6	43.95	0	0.00	44.00	6	13,536	0.04%
2021/04/01	0	0.00	5.1	44.06	44.45	-5.1	14,220	-0.04%
2021/03/31	1	44.10	1.8	44.14	44.05	-0.8	14,437	-0.01%
2021/03/30	4	43.20	0.6	43.35	43.35	3.4	14,258	0.02%
2021/03/29	9	43.19	4	43.10	43.45	5	14,224	0.04%
2021/03/26	28.7	43.94	13	43.69	43.25	15.7	14,084	0.11%
2021/03/25	27	46.26	26	45.68	45.10	1	13,578	0.01%
2021/03/24	28	45.69	29.2	45.70	46.65	-1.2	12,788	-0.01%
2021/03/23	1	42.50	5	43.00	42.45	-4	11,679	-0.03%
2021/03/22	3	41.77	2	42.35	42.45	1	11,591	0.01%
2021/03/19	8	42.31	1	42.15	42.10	7	11,540	0.06%
2021/03/18	26	43.19	4	42.80	42.80	22	11,438	0.19%
2021/03/17	23	43.83	2	44.05	43.30	21	11,313	0.19%
2021/03/16	0	0.00	0	43.00	42.75	0	11,058	0.00%
2021/03/09	1	42.80	9	42.70	42.85	-8	10,911	-0.07%
2021/03/08	6	42.50	42	42.39	42.10	-36	10,839	-0.33%
2021/03/05	10	41.50	1	41.55	41.50	9	10,725	0.08%
2021/03/04	6	41.87	1	42.10	41.60	5	10,714	0.05%
2021/03/03	3	41.60	2	41.60	41.85	1	10,655	0.01%
2021/03/02	14	41.90	11	41.94	41.20	3	10,597	0.03%
2021/02/26	7	42.00	0	0.00	41.65	7	10,553	0.07%
2021/02/25	2	42.70	4.2	42.57	42.60	-2.2	10,566	-0.02%
2021/02/24	31	42.37	2	42.20	41.40	29	10,518	0.28%
2021/02/23	4	43.65	5	42.89	43.55	-1	10,325	-0.01%
2021/02/22	5	42.99	9.3	43.02	42.90	-4.3	10,227	-0.04%
2021/02/19	7.3	43.69	11	42.78	43.70	-3.7	10,159	-0.04%
2021/02/18	5	40.95	1	40.70	41.10	4	9,965	0.04%
2021/02/17	3	40.75	2.1	40.79	40.90	0.9	10,053	0.01%
2021/02/05	5	40.14	8	40.32	40.00	-3	10,018	-0.03%
2021/02/04	9.1	40.46	3	40.82	40.35	6.1	9,982	0.06%
2021/02/03	0	41.15	0	0.00	40.95	0	9,973	0.00%
2021/02/02	4	40.94	6	41.16	41.15	-2	9,943	-0.02%
2021/02/01	2	40.15	0	0.00	40.45	2	9,892	0.02%
2021/01/29	21	41.16	9	41.59	40.90	12	9,858	0.12%
2021/01/28	5.3	41.93	0	0.00	41.35	5.3	9,789	0.05%
2021/01/27	6	41.97	4	42.94	43.20	2	9,589	0.02%
2021/01/26	7	41.29	3	41.78	41.10	4	9,261	0.04%
2021/01/22	1	43.23	4	41.58	43.20	-3	9,197	-0.03%
2021/01/21	1	41.20	3	41.00	40.95	-2	9,061	-0.02%
2021/01/20	4.1	41.69	44	42.05	41.45	-40	8,987	-0.44%
2021/01/19	1	42.80	1	43.05	43.05	0	8,845	0.00%
2021/01/18	1	43.55	4	42.85	43.55	-3	8,730	-0.03%
2021/01/15	9	43.50	5.2	43.31	42.75	3.8	8,578	0.04%
2021/01/14	8	44.62	4	45.35	44.30	4	8,366	0.05%
2021/01/13	7	44.53	6	44.73	44.45	1	8,162	0.01%
2021/01/12	7	44.36	3	44.40	43.95	4	8,071	0.05%
2021/01/11	4	46.95	12	47.21	46.80	-8	7,913	-0.10%
2021/01/08	4	46.74	15	46.95	46.55	-11	7,853	-0.14%
2021/01/07	3	48.28	5	48.58	48.00	-2	7,662	-0.03%
2021/01/06	12	50.60	17	48.77	49.00	-5	7,415	-0.07%
2021/01/05	8	49.59	3	49.27	48.85	5	6,700	0.07%
2021/01/04	63	49.74	18	49.98	50.90	45	6,279	0.72%
2020/12/31	25	46.41	12.4	45.42	46.90	12.6	5,551	0.23%
2020/12/30	0	0.00	3	42.42	42.85	-3	5,130	-0.06%
2020/12/29	4.8	42.07	6	42.28	42.20	-1.2	5,130	-0.02%
2020/12/28	7.3	43.32	4	44.25	43.50	3.3	4,966	0.07%
2020/12/25	6	39.08	7	40.11	41.05	-1	4,236	-0.02%
2020/12/24	0	0.00	2	37.80	37.35	-2	3,943	-0.05%
2020/12/23	2	36.75	0	0.00	37.20	2	3,965	0.05%
2020/12/21	0	0.00	0.6	37.07	37.25	-0.6	3,955	-0.02%
2020/12/18	1	36.75	4	36.89	37.55	-3	3,965	-0.08%
2020/12/17	1	37.50	0	0.00	36.90	1	4,034	0.02%
2020/12/14	0	0.00	4	36.64	36.70	-4	4,295	-0.09%
2020/12/11	0.7	36.95	3	36.80	36.80	-2.3	4,351	-0.05%
2020/12/08	3	37.67	1	37.75	37.65	2	4,692	0.04%
2020/12/07	11.4	38.12	0	0.00	37.65	11.4	4,911	0.23%
2020/12/04	2	38.20	1	38.55	38.45	1	5,046	0.02%
2020/12/02	5	38.29	0	0.00	38.55	5	5,096	0.10%
2020/12/01	0	0.00	1	38.85	38.80	-1	5,203	-0.02%
2020/11/30	1.6	39.04	1	39.15	39.00	0.6	5,256	0.01%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/26	0.1	39.17	0	0.00	39.20	0.1	5,594	0.00%
2020/11/25	5	39.37	2	39.43	39.50	3	5,902	0.05%
2020/11/24	2.4	39.08	1	39.00	38.75	1.4	6,017	0.02%
2020/11/23	3	40.02	0	0.00	40.10	3	6,060	0.05%
2020/11/20	1	39.85	6	40.05	40.05	-5	6,286	-0.08%
2020/11/19	0	0.00	1	39.10	38.90	-1	6,314	-0.02%
2020/11/18	1	39.35	1	39.55	39.00	0	6,319	0.00%
2020/11/17	2	37.60	4.3	37.71	38.10	-2.3	6,289	-0.04%
2020/11/16	6	37.22	9.6	37.14	37.70	-3.6	6,399	-0.06%
2020/11/13	0	0.00	3	36.40	36.25	-3	6,375	-0.05%
2020/11/12	13	35.57	22	36.08	36.00	-9	6,632	-0.14%
2020/11/11	7	35.90	63.7	35.95	35.90	-56.7	6,804	-0.83%
2020/11/10	2.4	34.99	2.1	35.08	35.05	0.2	6,818	0.00%
2020/11/09	0.1	34.30	0	0.00	34.50	0.1	6,897	0.00%
2020/11/06	1	34.75	0	0.00	34.00	1	7,052	0.01%
2020/11/02	0	0.00	29	35.60	34.90	-29	7,806	-0.37%
2020/10/30	0	0.00	1	36.55	35.60	-1	7,864	-0.01%
2020/10/29	3	37.58	0	0.00	37.55	3	7,849	0.04%
2020/10/27	0	0.00	4.2	38.34	38.20	-4.2	7,957	-0.05%
2020/10/22	0	0.00	1	38.20	38.20	-1	8,212	-0.01%
2020/10/20	0	0.00	1.6	38.03	38.30	-1.6	8,430	-0.02%
2020/10/19	9.7	39.54	13.3	39.42	38.00	-3.5	8,490	-0.04%
2020/10/06	0	0.00	10	23.75	23.95	-10	8,403	-0.12%
2020/10/05	1	22.80	3.2	22.79	22.85	-2.2	8,393	-0.03%
2020/09/30	0	0.00	2.2	22.94	22.95	-2.2	8,477	-0.03%
2020/09/29	1	23.25	2	23.40	23.30	-1	8,629	-0.01%
2020/09/28	3	23.10	2	23.18	23.00	1	8,866	0.01%
2020/09/25	1	22.60	0	0.00	22.60	1	8,961	0.01%
2020/09/24	19	22.45	17	22.70	22.55	2	8,931	0.02%
2020/09/23	8	23.07	1	22.95	22.80	7	8,866	0.08%
2020/09/22	10	23.77	0	0.00	23.40	10	8,809	0.11%
2020/09/21	2	24.45	0	0.00	24.30	2	8,759	0.02%
2020/09/18	0	0.00	5	24.16	24.30	-5	8,856	-0.06%
2020/09/17	7	23.80	3	23.88	23.75	4	8,918	0.04%
2020/09/16	10	23.60	6	23.55	23.50	4	8,958	0.04%
2020/09/14	1	23.50	1	23.60	23.60	0	9,023	0.00%
2020/09/11	9	23.92	0	0.00	23.70	9	9,128	0.10%
2020/09/10	0	0.00	4	24.25	24.35	-4	9,194	-0.04%
2020/09/09	5	24.29	5	24.69	24.45	0	9,265	0.00%
2020/09/08	19	24.79	4	24.55	24.25	15	9,286	0.16%
2020/09/07	21	25.30	4	25.75	25.20	17	9,275	0.18%
2020/09/04	5	25.19	6	25.66	25.45	-1	9,415	-0.01%
2020/09/03	19	25.48	8	25.93	25.30	11	9,458	0.12%
2020/09/02	15	25.55	0	0.00	25.70	15	9,787	0.15%
2020/09/01	6	25.80	2	25.90	25.90	4	10,242	0.04%
2020/08/31	2	25.50	5	25.37	25.30	-3	10,258	-0.03%
2020/08/28	0	0.00	3	24.77	24.65	-3	10,694	-0.03%
2020/08/27	2	24.68	0	0.00	24.75	2	10,730	0.02%
2020/08/26	2	24.73	36	24.86	25.10	-34	10,706	-0.32%
2020/08/25	1	24.85	1	24.40	24.40	0	10,706	0.00%
2020/08/24	35	24.60	0	0.00	24.85	35	10,717	0.33%
2020/08/21	5	24.98	72	24.75	25.10	-67	10,745	-0.62%
2020/08/20	25	23.39	9	23.53	23.30	16	10,541	0.15%
2020/08/19	21	24.86	0	0.00	24.75	21	10,319	0.20%
2020/08/18	7	24.92	0	0.00	25.35	7	10,271	0.07%
2020/08/17	4	24.90	27	24.90	25.15	-23	10,263	-0.22%
2020/08/14	18	24.14	3	23.90	23.85	15	10,253	0.15%
2020/08/13	0	0.00	2	24.45	24.40	-2	10,722	-0.02%
2020/08/12	2	24.30	0	0.00	24.40	2	11,160	0.02%
2020/08/11	0	0.00	22	24.62	24.55	-22	11,315	-0.19%
2020/08/10	4	24.08	14	24.31	24.20	-10	11,238	-0.09%
2020/08/07	55	24.26	39	24.49	24.00	16	11,141	0.14%
2020/08/06	1	23.60	1	24.00	23.90	0	10,896	0.00%
2020/08/05	27	23.41	0	0.00	23.50	27	10,748	0.25%
2020/08/04	0	0.00	3	23.30	23.50	-3	10,813	-0.03%
2020/08/03	15	23.88	0	0.00	23.45	15	10,766	0.14%
2020/07/31	1	22.55	4	23.74	23.70	-3	10,628	-0.03%
2020/07/30	10	23.02	16	22.95	23.00	-6	10,275	-0.06%
2020/07/29	5	21.75	11	22.00	21.80	-6	10,056	-0.06%
2020/07/28	9	21.00	0	0.00	20.85	9	10,052	0.09%
2020/07/27	1	20.80	0	0.00	20.70	1	10,058	0.01%
2020/07/24	15	21.60	0	0.00	21.10	15	10,072	0.15%
2020/07/22	15	22.00	0	0.00	21.65	15	10,037	0.15%
2020/07/21	5	21.90	1	21.90	21.90	4	10,042	0.04%
2020/07/20	45	21.51	0	0.00	21.40	45	10,001	0.45%
2020/07/16	2	21.50	0	0.00	21.80	2	10,100	0.02%
2020/07/14	0	0.00	5	21.40	21.55	-5	10,050	-0.05%
2020/07/13	0	0.00	4	21.20	21.45	-4	10,089	-0.04%
2020/07/09	5	21.05	3	21.08	21.10	2	10,131	0.02%
2020/07/06	0	0.00	1	21.15	21.25	-1	10,679	-0.01%
2020/07/03	26	21.43	6	21.20	21.20	20	11,003	0.18%
2020/07/02	5	21.45	5	21.25	21.25	0	11,299	0.00%
2020/07/01	0	0.00	10	21.25	21.35	-10	11,619	-0.09%
2020/06/30	10	21.50	8	21.51	21.55	2	11,996	0.02%
2020/06/29	14	21.28	16	21.00	21.15	-2	12,611	-0.02%
2020/06/24	19	21.86	8	21.80	21.90	11	12,541	0.09%
2020/06/23	4	22.10	0	0.00	22.15	4	12,518	0.03%
2020/06/22	0	0.00	3	22.50	22.55	-3	12,531	-0.02%
2020/06/19	8	22.60	9	22.87	22.50	-1	12,547	-0.01%
2020/06/18	3	22.60	0	0.00	22.50	3	12,504	0.02%
2020/06/17	11	22.98	0	0.00	22.90	11	12,471	0.09%
2020/06/16	0	0.00	18	22.71	22.80	-18	12,489	-0.14%
2020/06/15	4	22.53	1	22.55	22.10	3	12,420	0.02%
2020/06/12	0	0.00	9	22.08	22.25	-9	12,415	-0.07%
2020/06/11	22	23.35	32	22.85	22.70	-10	12,296	-0.08%
2020/06/10	6	23.48	9	23.64	23.85	-3	12,240	-0.02%
2020/06/09	30	23.81	31	23.87	23.85	-1	12,160	-0.01%
2020/06/08	59	22.83	57	23.40	23.20	2	11,764	0.02%
2020/06/05	1	22.35	1	22.30	22.30	0	11,237	0.00%
2020/06/04	5	22.16	9	20.87	22.35	-4	11,126	-0.04%
2020/06/03	2	20.25	5	20.25	20.35	-3	10,578	-0.03%
2020/06/01	2	20.40	2	20.30	20.30	0	10,650	0.00%
2020/05/29	0	0.00	5	19.90	19.80	-5	10,614	-0.05%
2020/05/28	11	19.89	15	20.22	19.80	-4	10,651	-0.04%
2020/05/27	4	19.93	13	19.87	19.90	-9	10,612	-0.08%
2020/05/26	0	0.00	2	19.98	19.90	-2	10,745	-0.02%
2020/05/25	10	20.15	2	20.15	20.25	8	10,725	0.07%
2020/05/22	3	20.08	0	0.00	20.05	3	10,719	0.03%
2020/05/21	41	20.47	24	20.59	20.60	17	10,663	0.16%
2020/05/20	3	19.25	5	20.35	20.35	-2	10,541	-0.02%
2020/05/19	2	19.25	29	19.16	19.70	-27	10,116	-0.27%
2020/05/18	4	18.13	0	0.00	17.95	4	9,692	0.04%
2020/05/15	0	0.00	2	16.88	16.90	-2	9,511	-0.02%
2020/05/13	1	16.95	0	0.00	16.95	1	9,527	0.01%
2020/05/11	1.2	17.03	4	17.03	16.90	-2.8	9,800	-0.03%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/06	2.3	16.47	4	16.40	16.40	-1.7	10,143	-0.02%
2020/05/05	0	0.00	6	16.60	16.65	-6	10,113	-0.06%
2020/05/04	3	16.82	0	0.00	16.70	3	10,085	0.03%
2020/04/30	3	17.40	1	17.45	17.40	2	10,060	0.02%
2020/04/28	0.1	16.90	0	0.00	16.90	0.1	9,978	0.00%
2020/04/27	3	16.92	0	0.00	17.10	3	9,904	0.03%
2020/04/23	0	0.00	0	16.95	17.00	0	9,776	0.00%
2020/04/22	0	0.00	5	16.35	16.55	-5	9,690	-0.05%
2020/04/21	8	16.84	2	17.40	16.75	6	9,616	0.06%
2020/04/20	3	17.70	4	17.78	17.70	-1	9,464	-0.01%
2020/04/17	10	18.20	4	18.15	17.80	6	9,427	0.06%
2020/04/14	13	18.51	14	18.42	18.45	-1	9,153	-0.01%
2020/04/13	1	18.75	0	0.00	18.70	1	9,024	0.01%
2020/04/10	14	18.79	6	18.83	18.75	8	8,882	0.09%
2020/04/09	8	18.88	5	18.79	18.50	3	8,637	0.03%
2020/04/08	1	17.90	8.2	17.58	18.15	-7.2	7,968	-0.09%
2020/04/07	10	15.90	10	16.20	16.50	0	7,539	0.00%
2020/04/06	0	0.00	7	14.93	15.55	-7	7,210	-0.10%
2020/04/01	1	14.80	2	14.80	14.85	-1	6,853	-0.01%
2020/03/31	10	14.80	16	14.71	14.70	-6	6,443	-0.09%
2020/03/27	2	16.83	0	0.00	16.30	2	5,786	0.03%
2020/03/23	0	0.00	2	14.50	14.45	-2	5,505	-0.04%
2020/03/20	1	15.20	1	15.15	15.15	0	5,562	0.00%
2020/03/19	8	14.53	0	0.00	14.50	8	5,495	0.15%
2020/03/16	2	17.50	0	0.00	17.00	2	5,212	0.04%
2020/03/13	11	17.01	13	17.51	17.60	-2	5,173	-0.04%
2020/03/12	10	19.00	2	18.85	18.60	8	5,023	0.16%
2020/03/10	3	19.90	0	0.00	20.35	3	4,867	0.06%
2020/03/09	4	20.15	0	0.00	20.10	4	4,794	0.08%
2020/03/05	2	21.05	0	0.00	21.00	2	4,563	0.04%
2020/03/04	0	0.00	5	20.99	21.15	-5	4,486	-0.11%
2020/03/02	2	20.40	1	20.30	20.30	1	4,305	0.02%
2020/02/27	8	20.87	6	21.16	20.40	2	4,172	0.05%
2020/02/26	20	20.70	21	21.60	21.55	-1	4,034	-0.02%
2020/02/25	20	20.65	20	20.80	20.80	0	3,835	0.00%
2020/02/24	20	20.75	33	20.90	20.95	-13	3,775	-0.34%
2020/02/20	0	0.00	1	21.00	21.05	-1	3,614	-0.03%
2020/02/19	1	20.90	2	20.80	20.90	-1	3,444	-0.03%
2020/02/18	1	20.15	1	20.30	20.15	0	3,365	0.00%
2020/02/17	0	0.00	1	20.05	20.05	-1	3,311	-0.03%
2020/02/12	0	0.00	4	20.05	20.05	-4	3,161	-0.13%
2020/02/11	8	19.88	4	19.74	19.65	4	3,040	0.13%
2020/02/10	6	19.80	5.1	19.68	19.90	0.9	2,847	0.03%
2020/02/07	0	0.00	11	18.84	19.25	-11	2,539	-0.43%
2020/02/04	1	17.40	10	17.50	17.35	-9	2,323	-0.39%
2020/02/03	25	17.10	15	17.15	17.15	10	2,303	0.43%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/30	13	18.32	0	0.00	17.95	13	2,238	0.58%
2020/01/17	0	0.00	10.2	19.30	19.25	-10.2	2,146	-0.47%
2020/01/14	1	19.15	0	0.00	19.20	1	2,197	0.05%
2020/01/09	0	0.00	2	18.85	18.95	-2	2,306	-0.09%
2020/01/08	10	18.80	0	0.00	18.70	10	2,348	0.43%
2020/01/06	0	0.00	2	19.25	19.20	-2	2,347	-0.09%
2020/01/03	1	19.50	1.4	19.64	19.50	-0.4	2,391	-0.02%
2020/01/02	0	0.00	2	19.65	19.60	-2	2,383	-0.08%
2019/12/30	0	0.00	1	19.50	19.50	-1	2,418	-0.04%
2019/12/27	2	19.45	0	0.00	19.35	2	2,450	0.08%
2019/12/26	3	19.60	5	19.54	19.50	-2	2,460	-0.08%
2019/12/20	5	19.55	5	19.40	19.40	0	2,563	0.00%
2019/12/19	3	19.52	0	0.00	19.45	3	2,550	0.12%
2019/12/17	0	0.00	2	19.70	19.75	-2	2,559	-0.08%
2019/12/13	0.2	18.90	0	0.00	18.95	0.2	2,589	0.01%
2019/12/10	2	19.10	2	19.15	19.10	0	2,853	0.00%
2019/12/02	2	19.00	0	0.00	19.00	2	3,035	0.07%
2019/11/29	10	19.20	0	0.00	19.15	10	3,035	0.33%
2019/11/27	0	0.00	1	18.90	18.80	-1	3,037	-0.03%
2019/11/25	1	18.80	0	0.00	18.75	1	3,082	0.03%
2019/11/22	1	18.90	0	0.00	18.80	1	3,102	0.03%
2019/11/20	10	18.95	30	19.00	19.00	-20	3,120	-0.64%
2019/11/19	0	0.00	2	18.85	19.00	-2	3,135	-0.06%
2019/11/18	0	0.00	1	18.90	18.80	-1	3,179	-0.03%
2019/11/15	13	18.60	10	18.50	18.70	3	3,276	0.09%
2019/11/07	2	19.65	2	19.85	19.60	0	3,789	0.00%
2019/10/23	2	19.65	0	0.00	19.65	2	4,951	0.04%
2019/10/22	7	19.75	0	0.00	19.80	7	4,970	0.14%
2019/10/21	0	0.00	2	19.85	19.85	-2	5,024	-0.04%
2019/10/17	2	19.55	2	19.70	19.70	0	5,096	0.00%
2019/10/16	2.1	19.50	12	19.66	19.55	-9.9	5,099	-0.19%
2019/10/14	1	19.45	0	19.50	19.40	1	5,142	0.02%
2019/10/09	10	18.95	0	0.00	18.95	10	5,240	0.19%
2019/10/08	1	19.35	0	0.00	19.25	1	5,411	0.02%
2019/10/07	0	0.00	5	19.30	19.40	-5	5,512	-0.09%
2019/10/04	6	19.39	0	0.00	19.40	6	5,551	0.11%
2019/10/03	2	19.40	0	0.00	19.35	2	5,561	0.04%
2019/10/02	2	19.63	0	0.00	19.60	2	5,636	0.04%
2019/10/01	0	0.00	1	19.80	19.80	-1	5,725	-0.02%
2019/09/27	1	19.80	0	0.00	19.65	1	5,854	0.02%
2019/09/26	0	0.00	9	20.15	20.15	-9	5,899	-0.15%
2019/09/24	6	20.28	0	0.00	20.25	6	6,196	0.10%
2019/09/23	0	0.00	1	20.50	20.30	-1	6,249	-0.02%
2019/09/20	2	20.43	0	0.00	20.35	2	6,345	0.03%
2019/09/19	0	0.00	1	20.80	20.60	-1	6,527	-0.02%
2019/09/18	22	20.00	23	20.42	20.40	-1	6,707	-0.01%
2019/09/17	5	20.92	0.2	20.30	20.10	4.8	6,676	0.07%
2019/09/16	2	21.10	6	21.27	21.35	-4	6,610	-0.06%
2019/09/12	1	21.10	1	21.25	21.10	0	6,819	0.00%
2019/09/11	2	20.93	1	21.10	20.95	1	6,892	0.01%
2019/09/10	3	21.12	0	0.00	21.10	3	6,912	0.04%
2019/09/09	0	0.00	6	21.49	21.35	-6	6,974	-0.09%
2019/09/06	1	20.80	0	0.00	20.85	1	6,919	0.01%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/04	1	20.85	0	0.00	20.90	1	7,295	0.01%
2019/08/30	31	21.05	30	21.00	20.90	1	7,736	0.01%
2019/08/29	21	20.95	25	20.92	20.90	-4	7,911	-0.05%
2019/08/28	0	0.00	1	21.05	21.15	-1	8,083	-0.01%
2019/08/23	0	0.00	1	20.95	20.95	-1	8,667	-0.01%
2019/08/22	4	20.75	1	21.00	21.00	3	9,296	0.03%
2019/08/21	2	20.93	1	20.75	20.95	1	9,722	0.01%
2019/08/20	2	20.78	0.1	20.70	20.60	1.9	10,331	0.02%
2019/08/19	1	21.15	1	21.20	21.15	0	10,315	0.00%
2019/08/16	1	21.40	0	0.00	21.30	1	10,429	0.01%
2019/08/15	80	21.30	80	21.10	21.10	0	10,583	0.00%
2019/08/13	23	22.62	20	22.30	22.25	3	10,900	0.03%
2019/08/12	13	22.15	26	22.71	23.15	-13	11,551	-0.11%
2019/08/08	13	22.88	10	23.03	23.20	3	11,763	0.03%
2019/08/06	6	22.30	6	22.63	22.70	0	12,036	0.00%
2019/08/01	0	0.00	1	23.50	23.60	-1	11,864	-0.01%
2019/07/31	0	0.00	1	24.40	24.00	-1	11,789	-0.01%
2019/07/30	0	0.00	5	24.20	24.30	-5	11,699	-0.04%
2019/07/29	0	0.00	8	24.06	24.45	-8	11,611	-0.07%
2019/07/26	13	23.79	7	23.89	23.90	6	11,344	0.05%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/12	10	23.65	0	0.00	23.15	10	10,479	0.10%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	1	23.80	0	0.00	23.85	1	10,321	0.01%
2019/07/08	1	23.70	1	23.75	23.60	0	10,552	0.00%
2019/07/05	0	0.00	2	23.83	23.60	-2	10,474	-0.02%
2019/07/04	1	23.45	0	0.00	23.50	1	10,403	0.01%
2019/07/02	0	0.00	1	23.65	23.45	-1	10,383	-0.01%
2019/07/01	0	0.00	10	22.75	23.25	-10	10,231	-0.10%
2019/06/27	10	22.85	5	22.89	22.80	5	10,070	0.05%
2019/06/26	0	0.00	3	22.97	22.95	-3	10,027	-0.03%
2019/06/25	3	22.48	7	22.51	22.60	-4	10,079	-0.04%
2019/06/24	1	21.95	0	0.00	22.10	1	9,829	0.01%
2019/06/21	1	22.05	5	22.16	22.05	-4	9,757	-0.04%
2019/06/20	2	21.75	1	21.90	22.15	1	9,569	0.01%
2019/06/19	3	21.60	2	21.78	21.80	1	9,332	0.01%
2019/06/17	2	21.50	1	21.50	21.45	1	9,199	0.01%
2019/06/14	4	21.65	2	21.75	21.80	2	9,094	0.02%
2019/06/13	66	21.68	60	21.60	21.60	6	9,022	0.07%
2019/06/12	2.2	22.12	0	0.00	22.00	2.2	8,821	0.02%
2019/06/11	1	22.55	1	22.80	22.60	0	8,623	0.00%
2019/06/10	7	22.56	0	0.00	22.50	7	8,484	0.08%
2019/06/06	3	22.78	3	23.15	22.55	0	8,361	0.00%
2019/06/05	5	23.50	0	0.00	23.20	5	8,178	0.06%
2019/06/04	0	0.00	6	23.23	23.10	-6	7,985	-0.08%
2019/06/03	10	23.63	12	23.88	23.25	-2	7,805	-0.03%
2019/05/31	2	23.95	6	23.62	23.85	-4	7,586	-0.05%
2019/05/30	7	24.18	5	24.00	23.85	2	7,354	0.03%
2019/05/29	16	24.27	40	24.22	24.00	-24	7,142	-0.34%
2019/05/28	1	24.00	6	24.12	23.55	-5	6,501	-0.08%
2019/05/27	4	23.20	47	23.46	23.95	-43	6,045	-0.71%
2019/05/24	7	21.91	13	21.75	21.80	-6	5,396	-0.11%
2019/05/23	10	22.17	2.1	21.95	21.80	7.9	5,322	0.15%
2019/05/22	3	22.37	2	22.48	22.55	1	5,186	0.02%
2019/05/21	12	21.97	11	22.14	22.25	1	4,989	0.02%
2019/05/20	13	22.54	13	22.63	22.50	0	4,829	0.00%
2019/05/17	5	22.19	19	21.99	22.15	-14	4,370	-0.32%
2019/05/16	24	20.97	1	20.95	20.50	23	3,649	0.63%
2019/05/15	40	20.00	25	20.24	20.30	15	3,246	0.46%
2019/05/14	16	19.69	1	19.70	20.20	15	3,131	0.48%
2019/05/13	0	0.00	1	19.40	19.60	-1	2,878	-0.03%
2019/05/08	3	19.05	30	19.15	19.25	-27	2,830	-0.95%
2019/05/02	10	19.60	0	0.00	19.60	10	2,814	0.36%
2019/04/30	30	19.67	0	0.00	19.50	30	2,831	1.06%
2019/04/29	0	0.00	2	19.55	19.45	-2	2,802	-0.07%
2019/04/26	1	19.55	0	0.00	19.50	1	2,796	0.04%
2019/04/22	20	20.00	10	19.90	19.90	10	2,783	0.36%
2019/04/19	2	19.85	0	0.00	19.85	2	2,786	0.07%
2019/04/18	0	0.00	2	19.78	19.80	-2	2,787	-0.07%
2019/04/17	0	0.00	1	19.65	19.60	-1	2,778	-0.04%
2019/04/16	1	19.30	0	0.00	19.20	1	2,716	0.04%
2019/04/15	12	19.59	0	0.00	19.30	12	2,627	0.46%
2019/04/12	12	20.14	1	20.00	20.05	11	2,411	0.46%
2019/04/11	1	20.40	0	0.00	20.35	1	2,304	0.04%
2019/04/10	5	20.55	0	0.00	20.70	5	2,286	0.22%
2019/04/09	6	20.34	0	0.00	20.60	6	2,251	0.27%
2019/04/08	0	0.00	1	19.95	20.25	-1	2,147	-0.05%
2019/04/02	0	0.00	1	19.80	19.70	-1	2,053	-0.05%
2019/04/01	1	19.70	0	0.00	19.70	1	2,102	0.05%
2019/03/29	1	19.50	2	19.60	19.45	-1	2,083	-0.05%
2019/03/28	0	0.00	9	19.83	19.90	-9	2,029	-0.44%
2019/03/19	2	18.95	0	0.00	18.85	2	2,241	0.09%
2019/03/18	2	18.90	0	0.00	18.90	2	2,282	0.09%
2019/03/15	0	0.00	1	18.95	18.90	-1	2,343	-0.04%
2019/03/12	0	0.00	3	19.15	19.10	-3	3,623	-0.08%
2019/03/11	0	0.00	3	18.93	19.00	-3	3,947	-0.08%
2019/03/07	2	18.80	0	0.00	18.65	2	4,050	0.05%
2019/03/06	0	0.00	0	18.90	18.90	0	4,078	0.00%
2019/03/05	1	18.95	0	0.00	18.90	1	4,104	0.02%
2019/02/27	0	0.00	2	18.95	18.90	-2	4,111	-0.05%
2019/02/19	2	18.70	0	0.00	18.70	2	4,058	0.05%
2019/02/18	0.1	18.70	0	0.00	18.75	0.1	4,075	0.00%
2019/02/15	0	0.00	2	18.75	18.65	-2	4,083	-0.05%
2019/02/14	0	0.00	1	18.50	18.50	-1	4,018	-0.02%
2019/01/30	1	18.45	0	0.00	18.35	1	4,044	0.02%
2019/01/29	0	0.00	0.1	18.45	18.50	-0.1	4,053	0.00%
2019/01/28	2	18.20	5	18.55	18.55	-3	4,040	-0.07%
2019/01/25	0	0.00	12	18.10	18.20	-12	4,018	-0.30%
2019/01/22	5	18.20	0	0.00	18.20	5	4,039	0.12%
2019/01/15	0	0.00	10	17.91	18.10	-10	4,168	-0.24%
2019/01/09	0	0.00	2	18.05	17.90	-2	4,206	-0.05%
2019/01/08	2	17.80	0	0.00	17.80	2	4,224	0.05%
2019/01/03	1	17.90	0	0.00	17.80	1	4,397	0.02%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	6	18.53	0	0.00	18.55	6	4,446	0.13%
2018/12/22	3	19.02	0	0.00	18.90	3	4,408	0.07%
2018/12/21	0	0.00	5	19.30	19.25	-5	4,489	-0.11%
2018/12/19	0	0.00	1	19.50	19.45	-1	4,479	-0.02%
2018/12/18	11	19.64	9	19.35	19.35	2	4,449	0.04%
2018/12/14	0	0.00	2	20.65	20.55	-2	4,241	-0.05%
2018/12/12	0	0.00	2	20.15	20.10	-2	4,143	-0.05%
2018/12/11	0	0.00	10	19.80	19.80	-10	4,108	-0.24%
2018/12/06	25	20.22	29	20.31	20.05	-4	3,944	-0.10%
2018/12/05	35	20.66	1	20.80	21.00	34	3,702	0.92%
2018/12/04	0	0.00	7	19.56	20.00	-7	2,803	-0.25%
2018/12/03	0	0.00	2	18.35	18.20	-2	2,479	-0.08%
2018/11/29	4	18.08	2	18.30	18.00	2	2,368	0.08%
2018/11/26	0	0.00	1	18.00	18.00	-1	2,363	-0.04%
2018/11/23	0	0.00	1	17.85	17.75	-1	2,388	-0.04%
2018/11/22	2	18.05	1	17.95	17.95	1	2,401	0.04%
2018/11/21	0	0.00	2	18.25	18.25	-2	2,394	-0.08%
2018/11/20	2	18.05	0	0.00	18.00	2	2,400	0.08%
2018/11/12	1	18.00	0	0.00	18.00	1	2,442	0.04%
2018/11/08	0	0.00	2	18.30	18.25	-2	2,505	-0.08%
2018/11/07	2	18.05	0	0.00	18.10	2	2,495	0.08%
2018/11/06	0	0.00	3	18.08	18.15	-3	2,532	-0.12%
2018/11/01	2	17.95	0	0.00	18.00	2	2,568	0.08%
2018/10/31	1	17.80	0	0.00	18.05	1	2,578	0.04%
2018/10/18	10	19.00	2	19.10	19.05	8	2,629	0.30%
2018/10/17	2	19.05	0	0.00	19.05	2	2,641	0.08%
2018/10/16	1	19.35	0	0.00	19.10	1	2,604	0.04%
2018/10/11	11	19.90	0	0.00	19.65	11	2,494	0.44%
2018/10/05	20	20.75	0	0.00	20.75	20	2,396	0.83%
2018/10/04	0	0.00	1	21.30	21.25	-1	2,368	-0.04%
2018/10/02	0	0.00	8	21.50	21.55	-8	2,354	-0.34%
2018/09/28	8	21.64	0	0.00	21.70	8	2,325	0.34%
2018/09/27	1	21.25	0	0.00	21.20	1	2,245	0.04%
2018/09/11	0	0.00	1	20.45	20.45	-1	2,756	-0.04%
2018/09/10	10	20.30	3	20.30	20.30	7	2,855	0.25%
2018/09/05	11	20.90	0	0.00	20.85	11	2,932	0.38%
2018/09/04	2	21.08	0	0.00	21.05	2	2,957	0.07%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/31	0	0.00	1	21.20	21.05	-1	3,042	-0.03%
2018/08/29	0	0.00	1	21.05	21.05	-1	3,092	-0.03%
2018/08/23	0	0.00	1	20.55	20.60	-1	3,189	-0.03%
2018/08/17	1	20.30	0	0.00	20.30	1	3,286	0.03%
2018/08/16	0	0.00	3	20.25	20.25	-3	3,326	-0.09%
2018/08/15	0	0.00	1	20.55	20.55	-1	3,319	-0.03%
2018/08/10	0	0.00	2	21.20	21.15	-2	3,482	-0.06%
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/01	0	0.00	2	21.30	21.40	-2	3,874	-0.05%
2018/07/26	1	21.10	1	21.25	21.10	0	3,773	0.00%
2018/07/24	0.2	21.00	0	0.00	21.10	0.2	3,757	0.01%
2018/07/17	1	21.00	0	0.00	21.25	1	3,705	0.03%
2018/07/11	0.1	20.85	0	0.00	20.85	0.1	3,667	0.00%
2018/07/04	0	0.00	3	20.85	20.85	-3	3,666	-0.08%
2018/07/02	5	21.20	0	0.00	21.20	5	3,655	0.14%
2018/06/29	1	21.25	3	21.30	21.10	-2	3,658	-0.05%
2018/06/28	0.1	21.60	0	0.00	21.45	0.1	3,551	0.00%
2018/06/26	0	0.00	1	21.80	21.85	-1	3,441	-0.03%
2018/06/25	3	21.85	0	0.00	21.75	3	3,444	0.09%
2018/06/22	0	0.00	1	21.85	22.15	-1	3,429	-0.03%
2018/06/21	3	21.87	0	0.00	21.85	3	3,285	0.09%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/15	13	22.42	0	0.00	22.35	13	3,063	0.42%
2018/06/13	1	22.75	1	22.75	22.75	0	2,950	0.00%
2018/06/11	1	22.90	0	0.00	22.80	1	2,998	0.03%
2018/06/07	2	23.18	0	0.00	23.20	2	2,950	0.07%
2018/06/06	2	23.28	0	0.00	23.20	2	2,942	0.07%
2018/06/05	2	23.33	2	23.35	23.30	0	2,888	0.00%
2018/06/04	3	23.35	0	0.00	23.35	3	2,873	0.10%
2018/06/01	11	23.40	0	0.00	23.30	11	2,852	0.39%
2018/05/29	0	0.00	3.1	23.43	23.50	-3.1	2,867	-0.11%
2018/05/28	2	23.25	0	0.00	23.35	2	2,879	0.07%
2018/05/25	0	0.00	1	23.50	23.45	-1	2,885	-0.03%
2018/05/24	11	23.69	7	23.56	23.55	4	2,911	0.14%
2018/05/18	17	24.39	58	24.29	24.15	-41	2,730	-1.50%
2018/05/17	57	24.17	11	24.03	24.05	46	2,626	1.75%
2018/05/16	1	23.75	1	23.90	23.80	0	2,492	0.00%
2018/05/15	25	23.95	3	23.97	24.00	22	2,474	0.89%
2018/05/14	2	23.90	12	23.70	23.95	-10	2,493	-0.40%
2018/05/11	1	22.40	0	0.00	22.45	1	2,256	0.04%
2018/05/09	6	22.41	3	22.62	22.40	3	2,256	0.13%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/05/07	10	22.40	2	22.43	22.35	8	2,271	0.35%
2018/05/04	10	22.45	2	22.35	22.35	8	2,276	0.35%
2018/05/03	0	0.00	1	22.60	22.60	-1	2,283	-0.04%
2018/04/30	0	0.00	2	22.15	22.65	-2	2,311	-0.09%
2018/04/27	1	22.05	2	22.08	22.00	-1	2,378	-0.04%
2018/04/24	0	0.00	1	22.15	22.20	-1	2,460	-0.04%
2018/04/19	1	22.25	0	0.00	22.40	1	2,548	0.04%
2018/04/17	0.2	22.25	0	0.00	22.25	0.2	2,569	0.01%
2018/04/13	1	22.60	0	0.00	22.60	1	2,611	0.04%
2018/04/11	1	22.90	0	0.00	22.80	1	2,683	0.04%
2018/04/09	0.2	22.60	1	22.65	22.65	-0.8	2,728	-0.03%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/31	1.2	22.60	0	0.00	22.60	1.2	2,899	0.04%
2018/03/27	5	22.76	0	0.00	22.75	5	2,883	0.17%
2018/03/23	10	22.80	0	0.00	22.85	10	2,909	0.34%
2018/03/21	0	0.00	25	23.25	23.20	-25	2,937	-0.85%
2018/03/20	2	23.28	0	0.00	23.25	2	3,079	0.06%
2018/03/16	2	23.15	0	0.00	23.30	2	3,209	0.06%
2018/03/15	0.2	23.40	0.1	23.40	23.40	0.1	3,160	0.00%
2018/03/13	31	23.69	0	0.00	23.60	31	3,206	0.97%
2018/03/12	0	0.00	7	23.46	23.45	-7	3,217	-0.22%
2018/03/09	1	23.25	2	23.25	23.20	-1	3,280	-0.03%
2018/03/06	3	23.35	0	0.00	23.30	3	3,597	0.08%
2018/03/05	1	23.50	1	23.45	23.25	0	4,854	0.00%
2018/03/02	3.2	23.01	0	0.00	23.05	3.2	4,897	0.07%
2018/03/01	10	23.50	1	23.50	23.35	9	4,957	0.18%
2018/02/27	3	23.15	1	23.25	23.35	2	5,029	0.04%
2018/02/26	4	23.20	2	23.15	23.35	2	5,011	0.04%
2018/02/23	0	0.00	2	22.75	22.80	-2	4,984	-0.04%
2018/02/21	13	22.31	0	0.00	22.35	13	5,061	0.26%
2018/02/09	1	21.70	1	22.05	22.30	0	5,082	0.00%
2018/02/08	2	22.53	1	22.55	22.55	1	5,067	0.02%
2018/02/06	1	22.25	2	22.58	22.30	-1	5,193	-0.02%
2018/02/05	0	0.00	20	23.10	23.20	-20	5,110	-0.39%
2018/01/30	1	23.60	0	0.00	23.50	1	5,152	0.02%
2018/01/29	0	0.00	5	23.84	23.85	-5	5,137	-0.10%
2018/01/24	2	23.78	0	0.00	23.85	2	5,115	0.04%
2018/01/23	3	24.05	8	24.11	23.90	-5	5,106	-0.10%
2018/01/22	4	23.61	0	0.00	23.75	4	5,034	0.08%
2018/01/19	4	23.64	0	0.00	23.55	4	5,022	0.08%
2018/01/17	3	23.62	9	23.77	24.00	-6	4,962	-0.12%
2018/01/16	5	23.40	1	23.45	23.45	4	4,939	0.08%
2018/01/15	15	23.40	0	0.00	23.35	15	4,935	0.30%
2018/01/12	2	23.30	0	0.00	23.30	2	5,005	0.04%
2018/01/10	1	23.45	0	0.00	23.55	1	4,986	0.02%
2018/01/08	20	23.70	0	0.00	23.65	20	4,977	0.40%
2018/01/05	1	23.55	1	23.75	23.50	0	4,942	0.00%
2018/01/04	3	23.57	0	0.00	23.40	3	4,916	0.06%
2018/01/03	1	23.80	0	0.00	23.65	1	4,899	0.02%
2018/01/02	2	23.88	0	0.00	23.95	2	4,859	0.04%