裕隆 (2201)-第一金-彰化券商分點個股進出

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
68.8
漲跌
--
漲幅
0.00%
成交量
2,780張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/06/21	0.1	70.30	0	0.00	69.70	0.1	5,907	0.00%
2024/06/20	1	70.00	2.8	69.72	70.30	-1.8	5,896	-0.03%
2024/06/19	2	69.60	1.9	69.53	68.70	0.1	5,857	0.00%
2024/06/18	0	68.70	0	0.00	69.30	0	5,833	0.00%
2024/06/17	5	68.80	1	69.10	68.50	4	5,873	0.07%
2024/06/14	2	68.70	1	68.50	68.50	1	5,888	0.02%
2024/06/13	1.7	68.68	0	0.00	68.60	1.7	5,877	0.03%
2024/06/12	5	69.92	2.1	69.61	69.40	2.9	5,854	0.05%
2024/06/11	3	72.20	2	71.60	70.70	1	5,791	0.02%
2024/06/07	0	0.00	1	71.70	71.20	-1	5,799	-0.02%
2024/06/06	1	70.70	1	69.80	69.80	0	5,943	0.00%
2024/06/05	2	71.10	3	70.93	70.40	-1	5,912	-0.02%
2024/06/04	1.1	71.02	0	0.00	70.50	1.1	5,942	0.02%
2024/05/31	0	0.00	5	70.84	70.50	-5	5,926	-0.08%
2024/05/30	1	70.30	1	70.90	70.10	0	5,896	0.00%
2024/05/29	2	72.40	1	71.50	71.50	1	5,871	0.02%
2024/05/28	2	71.20	1	72.30	71.40	1	5,829	0.02%
2024/05/27	0	0.00	1	72.20	71.70	-1	5,833	-0.02%
2024/05/24	2	71.05	1	69.90	70.90	1	5,813	0.02%
2024/05/23	1	70.80	1	70.50	70.50	0	5,814	0.00%
2024/05/20	1	71.60	3	71.87	71.30	-2	5,829	-0.03%
2024/05/17	3	71.10	3	71.43	71.00	0	5,858	0.00%
2024/05/16	4	71.53	1	71.80	71.80	3	5,938	0.05%
2024/05/10	2	73.10	2	72.40	73.10	0	5,750	0.00%
2024/05/09	3	75.33	4	75.70	75.00	-1	5,542	-0.02%
2024/05/08	5	74.20	6	75.97	76.30	-1	5,340	-0.02%
2024/05/07	2	73.00	7	72.54	73.80	-5	5,104	-0.10%
2024/05/06	14	73.87	36	73.99	73.60	-22	4,986	-0.44%
2024/05/03	7	72.86	11	72.76	73.70	-4	4,803	-0.08%
2024/05/02	1	70.40	1	70.40	70.50	0	4,522	0.00%
2024/04/30	3	69.53	2.5	68.96	68.70	0.5	4,460	0.01%
2024/04/29	0	0.00	1	69.30	69.30	-1	4,426	-0.02%
2024/04/25	2	67.50	0	0.00	67.40	2	4,353	0.05%
2024/04/19	1	67.00	0	0.00	66.90	1	4,450	0.02%
2024/04/16	1	67.00	0	0.00	67.40	1	4,327	0.02%
2024/04/15	1	68.50	0	0.00	69.30	1	4,331	0.02%
2024/04/11	0	0.00	1	69.00	69.30	-1	4,321	-0.02%
2024/04/09	1	69.10	0	0.00	69.10	1	4,375	0.02%
2024/04/08	5.1	69.30	6.2	69.11	70.00	-1.2	4,361	-0.03%
2024/04/03	4	66.68	0	0.00	66.70	4	4,271	0.09%
2024/04/02	0	0.00	1	68.90	67.80	-1	4,291	-0.02%
2024/04/01	0	0.00	3	68.60	68.30	-3	4,275	-0.07%
2024/03/28	1.5	68.50	0	0.00	68.20	1.5	4,347	0.03%
2024/03/26	3	67.50	0	0.00	67.10	3	4,634	0.06%
2024/03/25	1	68.20	4	69.33	68.10	-3	4,637	-0.06%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/19	3	68.77	0	0.00	68.30	3	4,983	0.06%
2024/03/18	2	69.30	0	0.00	69.50	2	5,136	0.04%
2024/03/15	1	68.50	4	69.10	68.50	-3	5,158	-0.06%
2024/03/14	0	0.00	2	70.30	69.80	-2	5,161	-0.04%
2024/03/12	0	0.00	14	70.10	71.90	-14	5,096	-0.27%
2024/03/11	8	67.81	0	0.00	67.60	8	4,959	0.16%
2024/03/08	5	67.40	1	67.30	67.10	4	4,948	0.08%
2024/03/07	1.2	69.13	0	0.00	68.90	1.2	4,864	0.02%
2024/03/06	1	70.00	0	0.00	70.10	1	4,820	0.02%
2024/03/04	2	70.90	0	0.00	70.80	2	4,943	0.04%
2024/03/01	0	0.00	11	71.05	70.70	-11	4,936	-0.22%
2024/02/29	3	68.77	0	0.00	70.70	3	4,946	0.06%
2024/02/27	6	69.80	0.7	70.85	69.40	5.3	4,902	0.11%
2024/02/26	1	70.50	0	0.00	70.60	1	4,906	0.02%
2024/02/23	1	71.20	0	0.00	71.20	1	4,978	0.02%
2024/02/22	2	70.90	5	70.40	70.90	-3	5,036	-0.06%
2024/02/19	10	72.10	2	72.10	72.20	8	5,303	0.15%
2024/02/16	8	69.90	1	70.20	69.90	7	5,334	0.13%
2024/02/15	0	0.00	0.1	69.20	68.70	-0.1	5,342	0.00%
2024/02/02	0	0.00	0.1	70.00	69.10	-0.1	5,451	0.00%
2024/01/29	16	69.70	0	0.00	69.80	16	5,541	0.29%
2024/01/26	1	69.60	0	0.00	69.80	1	5,599	0.02%
2024/01/25	0	0.00	1	70.40	69.70	-1	5,675	-0.02%
2024/01/24	10	70.50	0	0.00	70.80	10	5,723	0.17%
2024/01/22	3	68.80	3	68.80	68.60	0	5,904	0.00%
2024/01/19	4	68.63	0	0.00	69.10	4	6,009	0.07%
2024/01/18	5	68.26	0	0.00	68.50	5	6,091	0.08%
2024/01/17	13	68.33	0	0.00	67.70	13	6,163	0.21%
2024/01/16	7	69.90	0	0.00	69.80	7	6,113	0.11%
2024/01/15	2	71.10	0	0.00	70.90	2	6,215	0.03%
2024/01/12	2	71.20	2	70.95	70.70	0	6,435	0.00%
2024/01/11	1	70.70	0	0.00	70.70	1	6,557	0.02%
2024/01/10	2	70.00	3	70.03	70.20	-1	6,941	-0.01%
2024/01/09	2	70.95	14	72.12	70.90	-12	7,154	-0.17%
2024/01/05	1	72.40	0	0.00	72.40	1	8,913	0.01%
2024/01/03	1	73.80	0	0.00	73.10	1	9,285	0.01%
2024/01/02	1	75.10	1	75.30	74.80	0	9,265	0.00%
2023/12/29	0.4	74.70	0	0.00	74.80	0.4	9,295	0.00%
2023/12/28	0	0.00	2	73.75	74.60	-2	9,415	-0.02%
2023/12/27	2	73.40	0	0.00	73.30	2	9,442	0.02%
2023/12/26	0.2	72.70	0.3	72.80	72.70	-0.2	9,545	0.00%
2023/12/25	2	72.75	0	0.00	72.80	2	9,755	0.02%
2023/12/22	5	72.30	0	0.00	72.20	5	9,944	0.05%
2023/12/21	3	72.87	0	0.00	72.70	3	9,849	0.03%
2023/12/20	22	74.15	0	0.00	74.10	22	9,898	0.22%
2023/12/19	2	74.05	0	0.00	74.00	2	9,935	0.02%
2023/12/18	1	74.50	0	0.00	74.40	1	9,995	0.01%
2023/12/15	3	75.90	0	0.00	75.50	3	10,188	0.03%
2023/12/14	1	77.30	30	76.50	77.30	-29	10,213	-0.28%
2023/12/13	0.1	76.20	30	76.17	76.00	-29.9	10,171	-0.29%
2023/12/11	0	0.00	0.4	77.80	78.00	-0.4	10,108	0.00%
2023/12/06	0	0.00	1	77.90	77.80	-1	10,240	-0.01%
2023/12/05	1	76.30	0	0.00	77.00	1	10,270	0.01%
2023/12/01	3	77.07	0	0.00	77.10	3	10,458	0.03%
2023/11/30	3	76.67	1	77.00	76.90	2	10,662	0.02%
2023/11/29	0.1	77.90	0	0.00	77.90	0.1	11,171	0.00%
2023/11/27	1.1	77.21	0	0.00	77.10	1.1	11,759	0.01%
2023/11/24	0	0.00	0.1	78.50	78.50	-0.1	12,164	0.00%
2023/11/22	2.1	77.90	0	0.00	77.70	2.1	12,453	0.02%
2023/11/21	0.1	78.90	0	0.00	79.00	0.1	12,370	0.00%
2023/11/20	1.1	78.00	0	0.00	78.00	1.1	12,279	0.01%
2023/11/17	0	0.00	0.2	80.00	80.20	-0.2	12,116	0.00%
2023/11/16	1	78.90	17	78.98	79.10	-16	12,025	-0.13%
2023/11/15	0.1	78.60	0	0.00	78.50	0.1	11,968	0.00%
2023/11/14	12	76.90	0	0.00	77.90	12	11,858	0.10%
2023/11/10	0.5	78.40	0	0.00	77.10	0.5	11,883	0.00%
2023/11/09	10	79.00	0	0.00	79.20	10	11,857	0.08%
2023/11/07	0	0.00	1	79.20	79.10	-1	12,008	-0.01%
2023/11/06	10	78.90	0	0.00	78.80	10	12,036	0.08%
2023/11/03	1	77.90	2	78.45	78.20	-1	12,143	-0.01%
2023/11/02	0.1	76.00	0	0.00	77.40	0.1	12,086	0.00%
2023/11/01	0	0.00	40	74.10	75.00	-40	12,009	-0.33%
2023/10/31	2	74.60	0	0.00	74.10	2	11,946	0.02%
2023/10/30	2.1	77.00	0	0.00	76.90	2.1	11,861	0.02%
2023/10/27	1	77.40	1	78.50	77.30	0	11,890	0.00%
2023/10/26	2.1	78.87	5	79.60	78.20	-2.9	11,957	-0.02%
2023/10/25	0	0.00	1	79.80	80.10	-1	11,962	-0.01%
2023/10/24	5	78.56	4	78.35	79.00	1	12,043	0.01%
2023/10/23	8	77.95	0	0.00	77.80	8	12,066	0.07%
2023/10/20	3	78.73	1	80.00	79.10	2	12,142	0.02%
2023/10/19	6	80.27	2	80.15	81.40	4	12,052	0.03%
2023/10/18	6	82.03	13	80.84	80.10	-7	12,069	-0.06%
2023/10/17	4	82.35	3	81.63	81.10	1	11,808	0.01%
2023/10/16	34	85.58	11	83.02	83.00	23	11,705	0.20%
2023/10/13	30	86.91	53.1	88.06	85.10	-23.1	11,340	-0.20%
2023/10/12	5	82.94	5	84.00	84.00	0	10,331	0.00%
2023/10/11	2	78.75	2	79.90	78.80	0	10,484	0.00%
2023/10/05	1	79.10	0.1	78.70	78.40	0.9	10,747	0.01%
2023/10/04	8	78.61	1	78.50	78.40	7	10,777	0.06%
2023/10/03	2	81.35	0	0.00	80.50	2	10,670	0.02%
2023/10/02	15	82.01	2	82.20	82.00	13	10,679	0.12%
2023/09/28	6	85.18	6	83.25	83.00	0	10,776	0.00%
2023/09/27	0	0.00	7	85.67	86.00	-7	10,746	-0.07%
2023/09/26	1	84.10	1	83.90	83.70	0	10,621	0.00%
2023/09/25	2	85.35	3	84.57	84.30	-1	10,678	-0.01%
2023/09/22	8	82.50	8	80.64	82.50	0	10,638	0.00%
2023/09/21	0	0.00	0.1	80.88	80.60	-0.1	10,613	0.00%
2023/09/20	0	83.50	0	0.00	82.20	0	10,624	0.00%
2023/09/19	0.3	84.90	2	84.65	84.60	-1.7	10,450	-0.02%
2023/09/18	1	82.90	1	84.00	83.30	0	10,335	0.00%
2023/09/15	0	82.97	0	0.00	82.90	0	10,380	0.00%
2023/09/14	31	83.61	5	83.50	83.80	26	10,412	0.25%
2023/09/13	4.1	82.82	2	83.00	83.90	2.1	10,425	0.02%
2023/09/12	1	81.50	0	0.00	81.30	1	10,631	0.01%
2023/09/11	0	0.00	1	82.90	81.20	-1	10,647	-0.01%
2023/09/08	2	83.20	2	82.90	82.60	0	10,628	0.00%
2023/09/07	1	84.40	7	84.09	84.50	-6	10,632	-0.06%
2023/09/06	3	83.77	1	84.20	83.20	2	10,618	0.02%
2023/09/05	2	85.00	2	84.85	85.20	0	10,593	0.00%
2023/09/04	40	87.42	17	87.14	85.70	23	10,510	0.22%
2023/09/01	12	86.06	50.1	86.16	85.30	-38.1	9,982	-0.38%
2023/08/31	24	83.75	2	83.25	83.40	22	9,779	0.23%
2023/08/30	7.4	83.26	9	83.59	83.70	-1.6	9,882	-0.02%
2023/08/29	1	79.30	2	79.45	79.80	-1	9,712	-0.01%
2023/08/22	1	76.00	0	0.00	74.30	1	11,663	0.01%
2023/08/18	1	74.50	0	0.00	74.70	1	12,263	0.01%
2023/08/17	0	0.00	1	75.20	75.60	-1	12,610	-0.01%
2023/08/15	1	74.40	0	0.00	74.30	1	13,037	0.01%
2023/08/10	2	78.00	0	0.00	77.90	2	13,636	0.01%
2023/08/09	2	81.60	2	79.60	79.20	0	13,659	0.00%
2023/08/08	1	79.60	0	0.00	79.70	1	13,666	0.01%
2023/08/07	1	80.60	0	0.00	80.50	1	13,852	0.01%
2023/08/02	1	80.20	1	81.40	80.10	0	13,997	0.00%
2023/08/01	0	0.00	1	81.70	81.00	-1	13,969	-0.01%
2023/07/31	4	82.40	5	83.18	82.00	-1	13,957	-0.01%
2023/07/28	0	0.00	0.4	81.20	81.60	-0.4	13,918	0.00%
2023/07/27	1	79.30	1	81.00	81.00	0	13,982	0.00%
2023/07/26	1.2	78.73	4	79.00	77.70	-2.8	13,895	-0.02%
2023/07/25	24.2	77.60	1	79.30	79.80	23.2	13,936	0.17%
2023/07/24	2	76.90	1.3	76.75	76.20	0.7	13,873	0.01%
2023/07/21	3	77.90	0	0.00	77.40	3	13,893	0.02%
2023/07/20	12	78.43	5	78.20	78.20	7	14,010	0.05%
2023/07/18	18	83.43	0	0.00	80.20	18	14,165	0.13%
2023/07/17	16	84.63	0	0.00	84.40	16	14,604	0.11%
2023/07/14	4	85.43	6.1	86.26	85.50	-2.1	15,027	-0.01%
2023/07/13	2	83.70	27.3	81.74	84.00	-25.3	15,484	-0.16%
2023/07/12	1	80.40	5.1	79.96	80.20	-4.1	15,701	-0.03%
2023/07/11	1	80.00	3	81.30	80.00	-2	16,083	-0.01%
2023/07/10	4	81.60	0	0.00	81.30	4	16,401	0.02%
2023/07/07	0.1	82.50	0	0.00	82.30	0.1	16,394	0.00%
2023/07/06	2	82.65	0	0.00	83.50	2	16,360	0.01%
2023/07/04	0	0.00	2	82.80	82.40	-2	16,023	-0.01%
2023/07/03	3	82.07	2	82.00	81.80	1	16,017	0.01%
2023/06/30	3	82.00	2	81.60	82.60	1	15,975	0.01%
2023/06/29	5	80.84	0	0.00	80.50	5	15,906	0.03%
2023/06/28	2	80.60	0	0.00	80.80	2	15,888	0.01%
2023/06/27	4	80.65	2	79.90	79.40	2	15,857	0.01%
2023/06/26	2	80.90	2	82.00	82.00	0	15,917	0.00%
2023/06/21	3	83.20	0	0.00	82.00	3	16,007	0.02%
2023/06/20	6.3	82.73	3	83.40	83.10	3.3	16,009	0.02%
2023/06/19	1	83.60	0	0.00	83.40	1	16,067	0.01%
2023/06/16	10.2	86.11	7	84.67	83.70	3.2	16,268	0.02%
2023/06/15	0	0.00	0.4	87.50	87.70	-0.4	16,050	0.00%
2023/06/14	0	87.20	1.1	87.30	87.40	-1	16,092	-0.01%
2023/06/13	0.5	87.56	0	87.80	87.10	0.5	16,261	0.00%
2023/06/12	1	88.30	1	87.50	86.80	0	16,486	0.00%
2023/06/09	0	0.00	1	86.00	87.80	-1	16,587	-0.01%
2023/06/08	1	88.62	0.1	87.50	87.10	0.9	16,894	0.01%
2023/06/07	1	90.00	2	90.00	89.70	-1	17,277	-0.01%
2023/06/06	2	88.60	0	0.00	88.50	2	17,427	0.01%
2023/06/05	2	92.75	1	91.20	90.60	1	17,463	0.01%
2023/06/02	10	90.71	10	90.65	90.60	0	17,273	0.00%
2023/06/01	23	90.84	7	90.34	89.60	16	17,110	0.09%
2023/05/31	21	85.60	22.1	86.62	87.60	-1.1	16,730	-0.01%
2023/05/30	7.1	86.25	8	88.59	86.60	-0.9	16,779	-0.01%
2023/05/26	2	82.60	2.5	82.64	82.20	-0.5	16,720	0.00%
2023/05/25	5	83.76	6	85.02	83.40	-1	16,790	-0.01%
2023/05/24	12	83.15	15	83.64	85.30	-3	16,784	-0.02%
2023/05/23	10	83.71	14	83.81	83.70	-4	16,779	-0.02%
2023/05/22	0	0.00	8	82.81	84.20	-8	16,625	-0.05%
2023/05/19	3	80.90	2	80.70	80.40	1	16,605	0.01%
2023/05/18	7	80.36	8	81.74	81.80	-1	17,232	-0.01%
2023/05/17	1	81.70	3	81.27	81.10	-2	17,202	-0.01%
2023/05/15	0	0.00	1	78.00	76.70	-1	16,975	-0.01%
2023/05/12	9	76.81	5	76.40	78.30	4	17,522	0.02%
2023/05/11	9	76.81	5	76.40	75.90	4	17,605	0.02%
2023/05/10	0	0.00	6	78.57	79.10	-6	17,858	-0.03%
2023/05/09	2	77.05	0	0.00	77.10	2	18,040	0.01%
2023/05/08	0	0.00	1	77.00	78.10	-1	18,373	-0.01%
2023/05/05	1	77.50	0	0.00	77.40	1	19,117	0.01%
2023/05/04	6	77.18	0	0.00	77.80	6	20,127	0.03%
2023/05/03	4.1	78.15	1	77.90	77.60	3.1	20,629	0.02%
2023/04/28	1	81.40	2	81.85	80.60	-1	22,329	0.00%
2023/04/27	2	79.85	2	80.85	80.50	0	22,911	0.00%
2023/04/26	3	79.13	2	79.30	79.80	1	23,222	0.00%
2023/04/25	1	79.80	2	81.70	78.50	-1	23,224	0.00%
2023/04/24	1	80.30	0	0.00	80.90	1	23,268	0.00%
2023/04/21	6	80.07	2	80.25	80.30	4	23,333	0.02%
2023/04/20	18	81.57	21.1	81.87	82.00	-3.1	23,300	-0.01%
2023/04/19	14.5	84.44	11	84.57	83.20	3.4	23,430	0.01%
2023/04/18	6	84.73	18.4	85.20	85.70	-12.4	23,376	-0.05%
2023/04/17	2	81.95	6	81.38	81.80	-4	22,746	-0.02%
2023/04/14	2.4	79.32	3	79.50	79.10	-0.6	22,664	0.00%
2023/04/13	6	77.58	3	78.33	77.60	3	22,469	0.01%
2023/04/11	2	75.40	0.5	75.90	74.70	1.5	22,378	0.01%
2023/04/10	0.1	74.30	0	0.00	74.80	0.1	22,442	0.00%
2023/04/07	0	0.00	1	74.20	74.30	-1	22,682	0.00%
2023/04/06	0.3	73.40	2.2	73.81	73.70	-1.9	22,946	-0.01%
2023/03/31	0.2	75.44	0	0.00	75.20	0.2	23,097	0.00%
2023/03/30	0	0.00	3	76.70	76.50	-3	23,290	-0.01%
2023/03/28	3	74.83	1	74.70	74.50	2	24,135	0.01%
2023/03/27	3	76.40	0	0.00	75.50	3	24,251	0.01%
2023/03/24	11	78.17	0	0.00	78.80	11	24,380	0.05%
2023/03/23	2	76.60	6	77.13	77.50	-4	24,792	-0.02%
2023/03/22	7	76.99	1	76.80	76.40	6	25,520	0.02%
2023/03/21	13	77.51	12	77.96	77.30	1	25,958	0.00%
2023/03/20	10	76.00	10	75.89	75.80	0	26,583	0.00%
2023/03/17	1	75.20	8	75.19	75.70	-7	26,757	-0.03%
2023/03/16	9	75.74	14	75.19	73.90	-5	27,143	-0.02%
2023/03/15	2	76.50	14	77.03	75.90	-12	27,463	-0.04%
2023/03/14	3	75.03	3.1	75.50	75.50	-0.1	27,639	0.00%
2023/03/13	1.3	73.48	14	75.66	76.00	-12.7	27,805	-0.05%
2023/03/10	3.3	72.78	3	74.00	72.40	0.3	28,035	0.00%
2023/03/09	26.3	76.15	5	76.48	76.00	21.3	28,440	0.07%
2023/03/08	1.7	77.62	3	77.37	77.60	-1.3	29,589	0.00%
2023/03/07	3	79.30	3	79.33	79.20	0	31,679	0.00%
2023/03/06	16	79.00	5	78.84	79.00	11	32,545	0.03%
2023/03/03	11	78.35	53	78.24	78.10	-42	33,580	-0.13%
2023/03/02	25	79.13	2.4	79.13	78.80	22.6	33,809	0.07%
2023/03/01	2	82.55	23	82.32	81.60	-21	34,331	-0.06%
2023/02/24	5	81.64	11	81.91	81.30	-6	34,926	-0.02%
2023/02/23	1	79.10	4	79.15	80.00	-3	35,006	-0.01%
2023/02/22	14.2	78.48	2	78.45	78.10	12.2	35,078	0.03%
2023/02/21	5.2	81.76	7	81.76	80.90	-1.8	35,210	-0.01%
2023/02/20	10	80.61	4	80.00	80.60	6	35,453	0.02%
2023/02/17	12	81.08	11	81.29	80.00	1	36,109	0.00%
2023/02/16	63	81.72	19.3	81.76	81.50	43.7	36,232	0.12%
2023/02/15	5	78.26	1	78.80	77.90	4	35,580	0.01%
2023/02/14	4	77.20	1	77.50	77.20	3	35,384	0.01%
2023/02/13	5	77.64	12	77.59	77.50	-7	35,365	-0.02%
2023/02/10	10	79.02	17	79.48	79.00	-7	35,162	-0.02%
2023/02/09	16	77.46	17	77.34	76.90	-1	34,580	0.00%
2023/02/08	11	76.74	6	77.20	77.80	5	34,426	0.01%
2023/02/07	6	78.07	0	0.00	77.80	6	34,045	0.02%
2023/02/06	15	78.01	1	78.40	77.50	14	33,809	0.04%
2023/02/03	28	79.60	20.3	79.14	78.10	7.8	33,486	0.02%
2023/02/02	32.2	81.49	17	80.86	79.50	15.2	32,779	0.05%
2023/02/01	5	82.76	22.4	82.96	84.50	-17.4	31,891	-0.05%
2023/01/31	39.1	79.68	27.5	80.09	82.90	11.6	31,435	0.04%
2023/01/30	1	74.00	1.1	78.10	78.10	-0.1	30,031	0.00%
2023/01/17	12.1	70.45	16.1	70.86	71.00	-4.1	29,893	-0.01%
2023/01/16	5	68.24	17.1	68.55	69.20	-12.1	29,626	-0.04%
2023/01/13	15	67.10	3	66.53	66.80	12	29,718	0.04%
2023/01/12	0	0.00	0.2	65.90	66.20	-0.2	29,684	0.00%
2023/01/11	0	0.00	2	66.50	66.50	-2	29,471	-0.01%
2023/01/10	4	68.05	7	68.33	67.20	-3	29,388	-0.01%
2023/01/09	9	68.07	15	68.37	68.20	-6	29,198	-0.02%
2023/01/06	4	65.53	4	66.15	66.20	0	28,481	0.00%
2023/01/05	0	0.00	7	65.66	65.70	-7	27,989	-0.03%
2023/01/04	4	64.40	23	65.07	65.70	-19	27,698	-0.07%
2023/01/03	9	63.42	6.3	63.20	63.20	2.7	27,350	0.01%
2022/12/30	8	62.46	6	61.57	62.00	2	27,175	0.01%
2022/12/29	1	59.80	11	59.82	61.40	-10	27,061	-0.04%
2022/12/28	6	61.82	9	61.76	61.60	-3	26,892	-0.01%
2022/12/27	7	61.76	6	61.77	61.90	1	26,747	0.00%
2022/12/26	9	60.40	8	60.26	61.10	1	26,468	0.00%
2022/12/23	1	59.20	7	59.19	59.10	-6	26,197	-0.02%
2022/12/22	5	60.18	2	60.05	59.70	3	25,954	0.01%
2022/12/21	6.1	60.96	22.5	61.04	60.00	-16.4	25,720	-0.06%
2022/12/20	46.6	63.41	16.1	62.07	61.40	30.5	25,370	0.12%
2022/12/19	7.1	64.55	1	64.60	64.20	6.1	24,857	0.02%
2022/12/16	9.7	64.44	3	64.53	64.10	6.7	24,654	0.03%
2022/12/15	17.1	67.48	6	67.72	66.50	11.1	24,382	0.05%
2022/12/14	12	67.46	32.3	67.49	66.80	-20.3	23,822	-0.09%
2022/12/13	16	65.43	16	65.17	65.00	0	23,062	0.00%
2022/12/12	19.3	64.85	16	65.14	66.60	3.3	22,467	0.01%
2022/12/09	11	63.09	11	62.29	62.30	0	21,593	0.00%
2022/12/08	35	62.91	44	62.58	63.00	-9	21,338	-0.04%
2022/12/07	26	64.81	11.1	63.58	63.40	14.9	20,901	0.07%
2022/12/06	29	64.74	28.1	65.23	64.90	0.9	20,373	0.00%
2022/12/05	6.5	66.93	16	66.89	66.90	-9.5	19,893	-0.05%
2022/12/02	27	67.75	6.1	67.85	66.70	20.9	19,576	0.11%
2022/12/01	33	67.88	44	66.74	67.90	-11	18,949	-0.06%
2022/11/30	61	65.30	58	65.51	65.20	3	18,126	0.02%
2022/11/29	60.1	66.03	55.8	66.60	63.70	4.3	16,812	0.03%
2022/11/28	33.5	61.85	18	63.35	64.80	15.5	14,714	0.11%
2022/11/25	42.1	58.51	51	59.16	60.60	-8.9	14,089	-0.06%
2022/11/24	14	56.81	12	57.44	57.70	2	12,958	0.02%
2022/11/23	24.3	57.02	20.4	57.07	57.10	4	12,521	0.03%
2022/11/22	35	54.83	32	54.69	54.90	3	11,541	0.03%
2022/11/21	3	50.58	2.3	52.80	54.10	0.7	10,587	0.01%
2022/11/18	5	48.93	4	49.14	49.20	1	9,933	0.01%
2022/11/17	8	51.29	21	50.66	50.20	-13	9,704	-0.13%
2022/11/16	10	49.29	12	51.06	50.90	-2	9,257	-0.02%
2022/11/15	23	49.72	32	50.19	51.10	-9	8,791	-0.10%
2022/11/14	4	47.04	10	48.51	49.50	-6	7,961	-0.08%
2022/11/11	2	45.30	0	0.00	45.00	2	7,484	0.03%
2022/11/10	0	0.00	1	44.45	44.40	-1	7,462	-0.01%
2022/11/09	1	45.65	0	0.00	44.80	1	7,416	0.01%
2022/11/07	5	45.60	4	45.80	45.75	1	7,330	0.01%
2022/11/03	1	44.60	0	0.00	44.45	1	7,270	0.01%
2022/10/31	0	0.00	2	46.45	45.60	-2	7,566	-0.03%
2022/10/28	9	45.82	10	45.83	45.75	-1	7,556	-0.01%
2022/10/27	17	45.44	26	45.81	46.55	-9	7,447	-0.12%
2022/10/26	2	44.85	1	44.40	44.40	1	7,331	0.01%
2022/10/25	6	44.60	2	44.73	44.30	4	7,207	0.06%
2022/10/24	25	45.90	38.1	45.80	46.00	-13.1	6,936	-0.19%
2022/10/21	21	44.50	24	44.91	45.05	-3	6,516	-0.05%
2022/10/20	10	41.70	11	41.42	41.35	-1	5,996	-0.02%
2022/10/19	22	43.02	27	43.30	43.00	-5	5,965	-0.08%
2022/10/18	22	43.00	12	43.25	42.80	10	6,023	0.17%
2022/10/17	17	43.25	31	43.16	43.45	-14	6,156	-0.23%
2022/10/14	14	42.04	7	42.38	42.80	7	6,177	0.11%
2022/10/13	20	42.11	2	41.35	41.05	18	6,136	0.29%
2022/10/12	22	40.78	20	41.11	41.05	2	6,071	0.03%
2022/10/11	1	40.95	0	0.00	40.80	1	6,175	0.02%
2022/10/07	0	0.00	3	42.87	42.90	-3	6,221	-0.05%
2022/10/05	1	41.35	0	0.00	41.20	1	6,646	0.02%
2022/10/04	0	0.00	1	41.30	41.20	-1	6,824	-0.01%
2022/10/03	2	40.75	0	0.00	40.75	2	7,032	0.03%
2022/09/30	1	40.55	0	0.00	41.05	1	7,162	0.01%
2022/09/28	0	0.00	15	41.78	41.20	-15	7,355	-0.20%
2022/09/27	20	42.64	20	42.69	42.65	0	7,378	0.00%
2022/09/26	15	42.73	0	0.00	41.85	15	7,436	0.20%
2022/09/22	4	43.20	0	0.00	43.45	4	7,823	0.05%
2022/09/20	0	0.00	2	43.05	43.30	-2	8,266	-0.02%
2022/09/16	1	41.95	0	0.00	41.95	1	8,792	0.01%
2022/09/15	0	0.00	1	42.05	42.05	-1	9,548	-0.01%
2022/09/14	1	42.00	0	0.00	42.20	1	9,969	0.01%
2022/09/12	1	42.45	2	42.20	42.30	-1	10,661	-0.01%
2022/09/07	1	41.85	1	42.10	41.85	0	11,040	0.00%
2022/09/06	0	0.00	20	42.55	42.05	-20	11,057	-0.18%
2022/09/05	15	43.81	0	0.00	43.40	15	11,033	0.14%
2022/09/02	11	43.02	21	43.18	43.85	-10	11,015	-0.09%
2022/09/01	14	42.92	8	43.41	43.20	6	10,804	0.06%
2022/08/31	1	40.85	1	41.25	41.25	0	10,484	0.00%
2022/08/26	4	40.70	2	40.65	41.00	2	10,537	0.02%
2022/08/25	5	40.10	4	39.96	39.85	1	10,558	0.01%
2022/08/24	2	40.95	1	40.70	40.70	1	10,758	0.01%
2022/08/23	4	41.04	1	40.85	40.85	3	10,817	0.03%
2022/08/22	2	40.75	0	0.00	40.85	2	10,847	0.02%
2022/08/19	2	41.35	11	41.29	41.30	-9	10,809	-0.08%
2022/08/18	11	41.53	0	0.00	41.50	11	10,867	0.10%
2022/08/17	6	42.08	0	0.00	41.95	6	10,930	0.05%
2022/08/15	0	0.00	5	42.55	42.55	-5	10,870	-0.05%
2022/08/12	5	41.80	5	42.53	42.40	0	10,881	0.00%
2022/08/11	5	41.80	0	0.00	41.80	5	10,866	0.05%
2022/08/10	0	0.00	1	42.05	41.95	-1	10,869	-0.01%
2022/08/09	1	41.80	1	41.95	42.20	0	10,889	0.00%
2022/08/08	3	40.63	0	0.00	41.45	3	10,907	0.03%
2022/08/05	1	43.80	0	0.00	43.80	1	10,664	0.01%
2022/08/04	1	43.70	0	0.00	43.25	1	10,610	0.01%
2022/08/02	0	0.00	3.3	45.20	45.10	-3.3	10,414	-0.03%
2022/08/01	0	0.00	1	45.50	45.55	-1	10,361	-0.01%
2022/07/28	2.1	45.56	5.4	45.46	45.45	-3.3	10,296	-0.03%
2022/07/27	6.4	45.81	1	46.15	46.20	5.4	10,234	0.05%
2022/07/26	0	0.00	2	45.68	45.55	-2	10,166	-0.02%
2022/07/25	1	45.00	0	0.00	45.80	1	10,061	0.01%
2022/07/21	1	47.00	0	0.00	46.95	1	9,614	0.01%
2022/07/20	1	48.45	0	0.00	47.50	1	9,444	0.01%
2022/07/18	0	0.00	2	48.23	48.50	-2	9,321	-0.02%
2022/07/15	2	48.03	12	47.84	48.00	-10	9,207	-0.11%
2022/07/14	0	0.00	4	48.80	49.00	-4	9,075	-0.04%
2022/07/13	16	49.17	4.5	49.20	49.00	11.5	8,896	0.13%
2022/07/12	1	45.10	1	46.90	46.90	0	8,479	0.00%
2022/07/11	3	46.28	3.5	46.22	46.10	-0.5	8,246	-0.01%
2022/07/06	0	0.00	2	42.95	42.50	-2	7,786	-0.03%
2022/07/05	0	0.00	10	44.46	44.50	-10	7,651	-0.13%
2022/07/04	1	45.20	3	44.40	44.40	-2	7,573	-0.03%
2022/07/01	1	44.40	0	0.00	44.40	1	7,468	0.01%
2022/06/30	7	47.37	11	46.77	47.20	-4	7,202	-0.06%
2022/06/29	7	47.94	1	47.50	47.50	6	6,978	0.09%
2022/06/28	2	49.60	0.5	48.25	48.35	1.5	6,707	0.02%
2022/06/27	4	49.25	1	49.25	50.20	3	6,443	0.05%
2022/06/24	1	50.20	3	49.92	50.00	-2	6,089	-0.03%
2022/06/23	4	50.90	22	50.50	50.50	-18	5,800	-0.31%
2022/06/22	1	49.95	4	49.20	49.10	-3	4,986	-0.06%
2022/06/21	8	48.55	9	48.69	49.75	-1	4,553	-0.02%
2022/06/20	2	45.38	2	45.78	45.30	0	3,987	0.00%
2022/06/17	2	45.63	1	46.50	46.10	1	3,770	0.03%
2022/06/16	0	0.00	2	46.40	45.80	-2	3,557	-0.06%
2022/06/15	1	45.25	1	45.30	45.40	0	3,336	0.00%
2022/06/14	2	44.68	1	44.10	44.80	1	3,285	0.03%
2022/06/13	1	45.60	2	45.48	45.40	-1	3,201	-0.03%
2022/06/09	2	44.78	1	45.20	45.20	1	3,089	0.03%
2022/06/08	1	44.75	1	44.35	44.35	0	3,099	0.00%
2022/06/07	2	44.35	0	0.00	44.35	2	3,070	0.07%
2022/06/06	0.3	44.89	0	0.00	44.70	0.3	3,007	0.01%
2022/06/02	0.2	45.35	0	0.00	45.15	0.2	3,005	0.01%
2022/06/01	5.5	46.22	9	45.11	45.80	-3.5	2,937	-0.12%
2022/05/31	0	0.00	1	44.05	44.45	-1	2,668	-0.04%
2022/05/30	0	0.00	4	43.59	43.70	-4	2,530	-0.16%
2022/05/27	0	0.00	9	43.40	43.30	-9	2,472	-0.36%
2022/05/26	4	43.48	1	43.35	43.15	3	2,442	0.12%
2022/05/20	0	0.00	2	42.20	41.95	-2	2,280	-0.09%
2022/05/19	2	42.25	0	0.00	42.20	2	2,270	0.09%
2022/05/17	1	41.80	1	41.80	41.95	0	2,198	0.00%
2022/04/28	1	39.60	1	39.60	39.60	0	1,960	0.00%
2022/04/22	0	0.00	1	41.20	41.20	-1	2,099	-0.05%
2022/04/21	1	41.00	1	41.50	41.10	0	2,154	0.00%
2022/04/20	1	41.10	1	40.95	40.95	0	2,209	0.00%
2022/04/19	0	0.00	1	40.35	40.35	-1	2,202	-0.05%
2022/04/15	1	40.50	1	40.55	40.55	0	2,267	0.00%
2022/04/14	1	40.50	0	0.00	40.50	1	2,350	0.04%
2022/04/13	0	0.00	1	40.20	39.95	-1	2,372	-0.04%
2022/03/31	0	0.00	1	40.80	40.70	-1	2,820	-0.04%
2022/03/24	0.2	40.50	0	0.00	40.55	0.2	2,930	0.01%
2022/03/23	1	40.75	0	0.00	40.70	1	2,976	0.03%
2022/03/17	0	0.00	15	39.65	39.60	-15	3,024	-0.50%
2022/03/16	0.2	38.80	0	0.00	39.00	0.2	3,028	0.01%
2022/03/15	5	38.75	0	0.00	38.85	5	3,033	0.16%
2022/03/11	10	39.33	0	0.00	39.05	10	3,025	0.33%
2022/02/24	6	40.99	0	0.00	40.70	6	3,250	0.18%
2022/02/17	0	0.00	1	42.00	42.25	-1	3,963	-0.03%
2022/02/16	0	0.00	2	41.78	41.70	-2	3,962	-0.05%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/02/10	1	41.70	0	0.00	41.85	1	4,201	0.02%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/01/21	0	0.00	1	41.30	41.35	-1	4,537	-0.02%
2022/01/20	1	42.00	0.5	41.95	42.00	0.5	4,538	0.01%
2022/01/18	3	42.75	0	0.00	42.75	3	4,557	0.07%
2022/01/17	1	43.70	1	43.10	43.10	0	4,644	0.00%
2022/01/14	2	43.60	2	43.55	43.55	0	4,736	0.00%
2022/01/13	0	0.00	3	43.47	43.45	-3	4,898	-0.06%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/11	1	42.85	4	42.71	42.75	-3	5,175	-0.06%
2022/01/10	1	43.00	0	0.00	43.30	1	5,515	0.02%
2022/01/04	0	0.00	3	43.07	43.25	-3	6,131	-0.05%
2021/12/23	0	0.00	4	41.85	41.95	-4	7,243	-0.06%
2021/12/22	4	41.65	0	0.00	41.60	4	7,395	0.05%
2021/12/20	4	41.95	0	0.00	41.85	4	7,868	0.05%
2021/12/10	0.1	41.55	0	0.00	41.35	0.1	10,132	0.00%
2021/11/30	1	41.00	0	0.00	41.00	1	10,150	0.01%
2021/11/29	0	0.00	2	41.10	41.10	-2	10,145	-0.02%
2021/11/26	0	0.00	8	41.75	41.60	-8	10,092	-0.08%
2021/11/25	2	43.00	0	0.00	42.40	2	10,021	0.02%
2021/11/24	0	0.00	1	42.80	42.80	-1	10,011	-0.01%
2021/11/23	1	44.10	0	0.00	43.15	1	9,994	0.01%
2021/11/22	0	0.00	1	44.20	44.05	-1	9,908	-0.01%
2021/11/19	6	43.58	4	44.01	43.30	2	9,740	0.02%
2021/11/18	5	43.18	0	0.00	43.10	5	9,587	0.05%
2021/11/17	2	42.93	10	42.74	43.40	-8	9,523	-0.08%
2021/11/16	3	42.85	1	43.35	43.35	2	9,379	0.02%
2021/11/15	1	42.05	0	0.00	41.90	1	9,147	0.01%
2021/11/12	3	41.77	0	0.00	41.85	3	9,137	0.03%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/10	2	41.60	0	0.00	41.55	2	9,033	0.02%
2021/11/09	1	41.90	3	41.75	42.10	-2	9,018	-0.02%
2021/11/05	5	41.67	0	0.00	41.85	5	8,947	0.06%
2021/11/04	1	41.90	1	41.75	41.50	0	8,966	0.00%
2021/11/03	1	41.50	4	41.45	41.40	-3	8,918	-0.03%
2021/11/02	5	41.86	7	41.91	41.50	-2	8,965	-0.02%
2021/11/01	1	41.85	6	41.28	41.35	-5	8,871	-0.06%
2021/10/29	5	41.24	0	0.00	41.10	5	8,813	0.06%
2021/10/28	1	42.05	4	41.95	41.90	-3	8,730	-0.03%
2021/10/26	1	42.40	7	42.36	42.40	-6	8,666	-0.07%
2021/10/25	3	42.47	4	42.78	42.70	-1	8,597	-0.01%
2021/10/22	4	42.44	2	42.43	42.20	2	8,522	0.02%
2021/10/21	1	42.00	5	42.64	43.10	-4	8,420	-0.05%
2021/10/20	3	41.78	4	41.58	41.40	-1	8,208	-0.01%
2021/10/19	3	42.17	10	42.66	41.90	-7	8,091	-0.09%
2021/10/18	9	43.35	9	44.01	42.15	0	7,879	0.00%
2021/10/15	10	43.56	4	43.91	44.25	6	7,551	0.08%
2021/10/14	6	42.98	1	42.95	42.95	5	7,346	0.07%
2021/10/13	15	43.32	17	43.33	43.65	-2	7,244	-0.03%
2021/10/12	13	43.40	1	42.75	42.70	12	7,081	0.17%
2021/10/08	20	44.12	29	44.43	44.20	-9	6,883	-0.13%
2021/10/07	18	42.46	12	42.79	43.05	6	6,326	0.09%
2021/10/06	12	41.46	14	41.98	42.15	-2	6,118	-0.03%
2021/10/05	3	40.02	4	40.28	40.30	-1	5,905	-0.02%
2021/10/04	2	40.63	1	40.50	40.60	1	5,852	0.02%
2021/10/01	5	41.53	2	41.18	40.25	3	5,782	0.05%
2021/09/30	2	42.30	3	42.63	42.70	-1	5,642	-0.02%
2021/09/29	0	0.00	2.1	42.07	42.00	-2.1	5,550	-0.04%
2021/09/28	8	42.69	20	42.13	42.80	-12	5,453	-0.22%
2021/09/27	39	44.42	36	43.55	43.10	3	5,411	0.06%
2021/09/24	10.3	43.63	3	43.85	44.00	7.3	5,138	0.14%
2021/09/23	4.2	43.69	0	0.00	43.80	4.2	4,989	0.08%
2021/09/22	15	43.87	30	43.79	43.70	-15	4,756	-0.32%
2021/09/17	17	42.58	18	43.91	43.95	-1	4,291	-0.02%
2021/09/16	24	41.41	7	41.16	41.15	17	3,610	0.47%
2021/09/15	1.1	40.34	0	0.00	40.30	1.1	3,399	0.03%
2021/09/02	10	37.70	0	0.00	37.85	10	3,378	0.30%
2021/08/18	1	36.85	0	0.00	37.55	1	3,469	0.03%
2021/08/13	2	38.65	0	0.00	38.50	2	3,483	0.06%
2021/08/10	0	0.00	1	39.90	39.40	-1	3,646	-0.03%
2021/08/09	1	40.90	0	0.00	40.35	1	3,746	0.03%
2021/07/28	1	39.50	0	0.00	39.70	1	4,571	0.02%
2021/07/21	2	40.60	0	0.00	40.00	2	5,135	0.04%
2021/07/20	1	40.70	0	0.00	40.60	1	5,149	0.02%
2021/07/19	0.1	42.00	0	0.00	41.35	0.1	5,206	0.00%
2021/07/16	0	0.00	1	42.50	42.50	-1	5,419	-0.02%
2021/07/14	0	0.00	1	41.30	41.15	-1	5,798	-0.02%
2021/07/12	2	42.25	2.6	42.39	42.50	-0.6	6,040	-0.01%
2021/07/08	0	0.00	1	42.60	42.00	-1	6,864	-0.01%
2021/07/06	0	0.00	3	42.85	42.70	-3	7,871	-0.04%
2021/07/05	0	0.00	1	43.55	42.80	-1	8,124	-0.01%
2021/07/02	2	43.10	0	0.00	43.00	2	8,189	0.02%
2021/07/01	1	42.40	1	42.20	42.15	0	8,194	0.00%
2021/06/29	0	0.00	5	42.20	42.30	-5	8,331	-0.06%
2021/06/25	1	42.60	0	0.00	42.50	1	8,515	0.01%
2021/06/23	4	41.06	0	0.00	41.60	4	8,997	0.04%
2021/06/21	0	0.00	3	40.45	39.50	-3	10,778	-0.03%
2021/06/17	0	0.00	2	40.05	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	4	39.95	40.05	-4	10,903	-0.04%
2021/06/15	1.4	39.42	0	0.00	39.40	1.4	11,015	0.01%
2021/06/07	4	39.93	4	39.84	39.80	0	11,473	0.00%
2021/06/02	6	40.13	6	39.80	40.10	0	11,720	0.00%
2021/06/01	3	40.15	1	40.00	40.10	2	11,728	0.02%
2021/05/28	0.4	39.69	1	39.40	39.70	-0.6	11,827	0.00%
2021/05/27	1	39.05	0	0.00	38.80	1	11,868	0.01%
2021/05/25	0	0.00	1	40.10	39.55	-1	12,015	-0.01%
2021/05/14	2	41.00	3	40.15	38.90	-1	12,672	-0.01%
2021/05/13	5	37.08	0	0.00	38.40	5	12,556	0.04%
2021/05/12	2	40.70	2	38.70	38.10	0	12,478	0.00%
2021/05/11	0	0.00	2	40.80	40.60	-2	12,357	-0.02%
2021/05/06	0	0.00	1	41.20	40.55	-1	12,440	-0.01%
2021/05/05	3.1	40.37	0	0.00	40.40	3.1	12,720	0.02%
2021/05/04	1	39.50	1	40.00	40.50	0	12,698	0.00%
2021/05/03	1	43.30	15	44.75	42.95	-14	12,571	-0.11%
2021/04/29	1	45.85	2	45.28	45.40	-1	12,565	-0.01%
2021/04/28	1	45.15	0	0.00	45.15	1	12,567	0.01%
2021/04/26	0	0.00	2	44.88	44.75	-2	12,694	-0.02%
2021/04/23	1	44.65	0	0.00	44.60	1	12,780	0.01%
2021/04/22	1	45.45	0	0.00	44.35	1	12,901	0.01%
2021/04/21	1	46.40	2	46.55	46.50	-1	12,842	-0.01%
2021/04/20	3	47.80	7	47.24	47.85	-4	12,734	-0.03%
2021/04/19	0	0.00	2.2	46.29	46.40	-2.2	12,771	-0.02%
2021/04/16	1	45.50	4	45.61	45.65	-3	12,810	-0.02%
2021/04/15	2	45.85	4.2	45.76	45.55	-2.2	12,884	-0.02%
2021/04/14	4.4	47.06	32	46.22	47.20	-27.6	12,794	-0.22%
2021/04/13	6	46.98	9	47.31	46.80	-3	13,010	-0.02%
2021/04/12	22.5	46.64	22	46.28	46.30	0.5	12,787	0.00%
2021/04/09	14	44.63	1	45.10	44.70	13	13,190	0.10%
2021/04/08	10	44.14	0	0.00	44.05	10	13,439	0.07%
2021/04/07	9	44.16	11	43.95	43.95	-2	13,403	-0.01%
2021/04/06	4	44.24	1	44.00	44.00	3	13,536	0.02%
2021/04/01	4	43.65	2	44.45	44.45	2	14,220	0.01%
2021/03/31	53	44.02	51	43.99	44.05	2	14,437	0.01%
2021/03/30	7	43.33	0	0.00	43.35	7	14,258	0.05%
2021/03/29	3	43.17	5.9	43.40	43.45	-2.9	14,224	-0.02%
2021/03/26	8	43.73	4	43.69	43.25	4	14,084	0.03%
2021/03/25	32	45.89	15	45.64	45.10	17	13,578	0.13%
2021/03/24	32	45.40	50	44.85	46.65	-18	12,788	-0.14%
2021/03/23	0	0.00	3	42.40	42.45	-3	11,679	-0.03%
2021/03/22	6	42.13	0	0.00	42.45	6	11,591	0.05%
2021/03/19	6	42.08	2	42.10	42.10	4	11,540	0.03%
2021/03/18	9	43.41	0	0.00	42.80	9	11,438	0.08%
2021/03/17	20	43.67	3	43.53	43.30	17	11,313	0.15%
2021/03/16	1	42.80	3	42.83	42.75	-2	11,058	-0.02%
2021/03/15	2	42.33	4	42.26	42.25	-2	10,985	-0.02%
2021/03/12	3	42.55	3	42.62	42.50	0	10,965	0.00%
2021/03/11	1	42.50	5	42.73	42.40	-4	10,998	-0.04%
2021/03/10	7	42.74	1	42.35	42.35	6	10,968	0.05%
2021/03/09	2	42.10	1	42.85	42.85	1	10,911	0.01%
2021/03/08	1	42.00	1	42.10	42.10	0	10,839	0.00%
2021/03/05	11	41.82	10	41.50	41.50	1	10,725	0.01%
2021/03/04	2	42.05	2	41.60	41.60	0	10,714	0.00%
2021/03/03	0.1	41.45	0	0.00	41.85	0.1	10,655	0.00%
2021/03/02	3	41.43	0	0.00	41.20	3	10,597	0.03%
2021/02/26	0.1	41.95	2	41.85	41.65	-2	10,553	-0.02%
2021/02/25	1	42.20	3	42.83	42.60	-2	10,566	-0.02%
2021/02/24	2	42.05	1	42.05	41.40	1	10,518	0.01%
2021/02/23	3	43.38	0	0.00	43.55	3	10,325	0.03%
2021/02/22	3	43.02	2	43.00	42.90	1	10,227	0.01%
2021/02/19	10	43.10	1	43.30	43.70	9	10,159	0.09%
2021/02/18	0.1	40.90	2	40.85	41.10	-1.9	9,965	-0.02%
2021/02/05	0	0.00	2	40.40	40.00	-2	10,018	-0.02%
2021/02/04	0	0.00	2	40.35	40.35	-2	9,982	-0.02%
2021/02/03	1	41.45	3	40.95	40.95	-2	9,973	-0.02%
2021/02/02	2.1	41.15	2	41.15	41.15	0.1	9,943	0.00%
2021/02/01	5	40.75	2	40.45	40.45	3	9,892	0.03%
2021/01/29	1	41.50	3	41.22	40.90	-2	9,858	-0.02%
2021/01/28	4	41.68	1	41.50	41.35	3	9,789	0.03%
2021/01/27	6	42.32	4	42.88	43.20	2	9,589	0.02%
2021/01/26	2	41.85	1	41.10	41.10	1	9,261	0.01%
2021/01/25	1.2	42.39	1	41.95	41.95	0.2	9,225	0.00%
2021/01/22	6	42.70	6	42.95	43.20	0	9,197	0.00%
2021/01/21	2	41.40	3	41.00	40.95	-1	9,061	-0.01%
2021/01/20	1	42.05	0	0.00	41.45	1	8,987	0.01%
2021/01/19	4	43.06	2	43.05	43.05	2	8,845	0.02%
2021/01/18	3	43.27	1	43.55	43.55	2	8,730	0.02%
2021/01/15	1	43.40	5	42.60	42.75	-4	8,578	-0.05%
2021/01/14	9	44.60	3	44.20	44.30	6	8,366	0.07%
2021/01/13	1	44.50	2	44.50	44.45	-1	8,162	-0.01%
2021/01/12	7	44.79	6	44.38	43.95	1	8,071	0.01%
2021/01/11	3	46.78	0	0.00	46.80	3	7,913	0.04%
2021/01/08	1	48.20	6	46.88	46.55	-5	7,853	-0.06%
2021/01/07	10	48.62	13	49.37	48.00	-3	7,662	-0.04%
2021/01/06	36	51.37	28	51.91	49.00	8	7,415	0.11%
2021/01/05	15	49.76	19	49.92	48.85	-4	6,700	-0.06%
2021/01/04	40	49.45	32.6	49.95	50.90	7.4	6,279	0.12%
2020/12/31	15	46.02	17	46.37	46.90	-2	5,551	-0.04%
2020/12/30	3	42.28	1	42.85	42.85	2	5,130	0.04%
2020/12/29	1	42.85	2	42.90	42.20	-1	5,130	-0.02%
2020/12/28	75	43.72	68	43.97	43.50	7	4,966	0.14%
2020/12/25	1	40.55	13.6	39.77	41.05	-12.6	4,236	-0.30%
2020/12/24	0	0.00	1	37.75	37.35	-1	3,943	-0.03%
2020/12/14	1	36.60	0	0.00	36.70	1	4,295	0.02%
2020/12/11	3.1	36.86	8	36.74	36.80	-4.9	4,351	-0.11%
2020/12/10	1	37.50	0	0.00	37.65	1	4,463	0.02%
2020/12/07	6	37.90	0	0.00	37.65	6	4,911	0.12%
2020/12/03	0.7	38.45	0	0.00	38.25	0.7	5,035	0.01%
2020/11/30	5	38.80	1	39.00	39.00	4	5,256	0.08%
2020/11/27	1	39.35	0.6	39.05	39.35	0.4	5,360	0.01%
2020/11/26	0	0.00	5	39.20	39.20	-5	5,594	-0.09%
2020/11/25	2	39.10	2	39.50	39.50	0	5,902	0.00%
2020/11/24	1	39.20	1	38.75	38.75	0	6,017	0.00%
2020/11/23	1	40.10	1	40.10	40.10	0	6,060	0.00%
2020/11/20	0.1	39.85	4.7	39.93	40.05	-4.6	6,286	-0.07%
2020/11/19	1	39.10	0	0.00	38.90	1	6,314	0.02%
2020/11/18	0	0.00	0.9	39.20	39.00	-0.9	6,319	-0.01%
2020/11/17	1	37.30	1	38.00	38.10	0	6,289	0.00%
2020/11/11	1	36.00	0.7	35.70	35.90	0.3	6,804	0.00%
2020/11/10	0	0.00	12	35.00	35.05	-12	6,818	-0.18%
2020/11/03	1	35.00	0	0.00	35.05	1	7,742	0.01%
2020/11/02	0	0.00	2	34.85	34.90	-2	7,806	-0.03%
2020/10/30	0	0.00	1	35.60	35.60	-1	7,864	-0.01%
2020/10/29	0.1	37.55	0	0.00	37.55	0.1	7,849	0.00%
2020/10/28	0	0.00	2	38.20	38.30	-2	7,917	-0.03%
2020/10/23	0	0.00	2.6	38.05	38.05	-2.6	8,107	-0.03%
2020/10/22	5	38.25	0	0.00	38.20	5	8,212	0.06%
2020/10/21	9	38.42	3	38.15	38.20	6	8,288	0.07%
2020/10/20	3	38.30	0	0.00	38.30	3	8,430	0.04%
2020/10/19	12	39.57	1.9	38.66	38.00	10.1	8,490	0.12%
2020/10/06	0	0.00	10	23.80	23.95	-10	8,403	-0.12%
2020/09/24	1	22.60	1	22.40	22.55	0	8,931	0.00%
2020/09/22	1	23.45	0	0.00	23.40	1	8,809	0.01%
2020/09/21	0	0.00	6	24.35	24.30	-6	8,759	-0.07%
2020/09/17	1	23.80	0	0.00	23.75	1	8,918	0.01%
2020/09/16	2	23.50	0	0.00	23.50	2	8,958	0.02%
2020/09/14	4	23.60	0	0.00	23.60	4	9,023	0.04%
2020/09/11	11	23.61	0	0.00	23.70	11	9,128	0.12%
2020/09/08	7	24.42	3	24.35	24.25	4	9,286	0.04%
2020/09/04	2	25.70	2	25.45	25.45	0	9,415	0.00%
2020/09/01	0	0.00	11	25.67	25.90	-11	10,242	-0.11%
2020/08/27	0	0.00	1	25.10	24.75	-1	10,730	-0.01%
2020/08/24	2	24.80	1	24.70	24.85	1	10,717	0.01%
2020/08/21	0	0.00	33	25.15	25.10	-33	10,745	-0.31%
2020/08/20	28	23.28	10	22.64	23.30	18	10,541	0.17%
2020/08/19	12	24.78	0	0.00	24.75	12	10,319	0.12%
2020/08/18	0	0.00	2	25.20	25.35	-2	10,271	-0.02%
2020/08/17	5	24.77	18	25.00	25.15	-13	10,263	-0.13%
2020/08/14	10	23.80	0	0.00	23.85	10	10,253	0.10%
2020/08/12	2	24.40	10	24.40	24.40	-8	11,160	-0.07%
2020/08/11	1	24.40	11	24.69	24.55	-10	11,315	-0.09%
2020/08/10	3	24.30	1	24.30	24.20	2	11,238	0.02%
2020/08/07	2	24.40	11	24.10	24.00	-9	11,141	-0.08%
2020/08/06	0	0.00	5	24.10	23.90	-5	10,896	-0.05%
2020/08/05	0	0.00	5	23.45	23.50	-5	10,748	-0.05%
2020/08/04	12	23.33	0	0.00	23.50	12	10,813	0.11%
2020/08/03	10	23.25	11	23.51	23.45	-1	10,766	-0.01%
2020/07/31	0	0.00	31	23.75	23.70	-31	10,628	-0.29%
2020/07/30	31	23.10	2	22.58	23.00	29	10,275	0.28%
2020/07/28	0	0.00	2	21.00	20.85	-2	10,052	-0.02%
2020/07/24	4	21.20	0	0.00	21.10	4	10,072	0.04%
2020/07/22	2	21.68	0	0.00	21.65	2	10,037	0.02%
2020/07/21	0	0.00	2.2	21.84	21.90	-2.2	10,042	-0.02%
2020/07/16	0	0.00	2	21.85	21.80	-2	10,100	-0.02%
2020/07/15	3	22.05	0	0.00	21.65	3	10,074	0.03%
2020/07/13	0	0.00	1	21.55	21.45	-1	10,089	-0.01%
2020/07/09	1	21.15	0	0.00	21.10	1	10,131	0.01%
2020/07/08	2	21.40	0	0.00	21.40	2	10,172	0.02%
2020/07/06	2	21.18	0	0.00	21.25	2	10,679	0.02%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/07/02	0	0.00	1	21.35	21.25	-1	11,299	-0.01%
2020/06/30	0	0.00	1	21.35	21.55	-1	11,996	-0.01%
2020/06/29	1	20.95	0	0.00	21.15	1	12,611	0.01%
2020/06/24	0	0.00	1	22.20	21.90	-1	12,541	-0.01%
2020/06/22	5	22.51	0	0.00	22.55	5	12,531	0.04%
2020/06/18	0	0.00	20	22.90	22.50	-20	12,504	-0.16%
2020/06/17	1	22.90	1	22.70	22.90	0	12,471	0.00%
2020/06/16	0	0.00	1	22.85	22.80	-1	12,489	-0.01%
2020/06/15	20	22.44	0	0.00	22.10	20	12,420	0.16%
2020/06/12	0	0.00	1	22.35	22.25	-1	12,415	-0.01%
2020/06/11	1	22.95	26	23.56	22.70	-25	12,296	-0.20%
2020/06/10	9	23.68	2	23.83	23.85	7	12,240	0.06%
2020/06/09	1	23.40	16	23.91	23.85	-15	12,160	-0.12%
2020/06/08	4	23.53	23	23.72	23.20	-19	11,764	-0.16%
2020/06/05	3	22.68	0	0.00	22.30	3	11,237	0.03%
2020/06/04	0	0.00	11	20.78	22.35	-11	11,126	-0.10%
2020/06/03	0	0.00	2	20.30	20.35	-2	10,578	-0.02%
2020/06/02	1	20.25	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	1	20.35	20.30	-1	10,650	-0.01%
2020/05/28	10	20.55	0	0.00	19.80	10	10,651	0.09%
2020/05/26	7	19.97	0	0.00	19.90	7	10,745	0.07%
2020/05/25	6	20.01	1	20.10	20.25	5	10,725	0.05%
2020/05/22	1	20.10	1	20.50	20.05	0	10,719	0.00%
2020/05/21	24	20.43	20	20.60	20.60	4	10,663	0.04%
2020/05/20	5	19.73	7	20.30	20.35	-2	10,541	-0.02%
2020/05/19	0	0.00	5	19.27	19.70	-5	10,116	-0.05%
2020/05/18	12	17.93	28	18.09	17.95	-16	9,692	-0.17%
2020/05/15	0	0.00	15	16.91	16.90	-15	9,511	-0.16%
2020/05/14	0	0.00	100	16.75	16.70	-100	9,458	-1.06%
2020/05/13	0	0.00	1	16.80	16.95	-1	9,527	-0.01%
2020/05/12	4	16.88	0	0.00	16.75	4	9,612	0.04%
2020/05/11	1	16.90	0	0.00	16.90	1	9,800	0.01%
2020/05/07	1	16.45	0	0.00	16.45	1	10,091	0.01%
2020/05/04	10	16.90	1	17.15	16.70	9	10,085	0.09%
2020/04/29	1	17.70	0	0.00	17.55	1	9,996	0.01%
2020/04/28	103	16.95	0	0.00	16.90	103	9,978	1.03%	大買/鉅額交易
2020/04/23	2	17.05	0	0.00	17.00	2	9,776	0.02%
2020/04/17	2	17.95	0	0.00	17.80	2	9,427	0.02%
2020/04/16	2	17.93	1	18.05	18.20	1	9,317	0.01%
2020/04/15	1	18.50	0	0.00	18.35	1	9,244	0.01%
2020/04/14	2	18.40	0	0.00	18.45	2	9,153	0.02%
2020/04/13	3	18.80	0	0.00	18.70	3	9,024	0.03%
2020/04/10	1	18.90	7	18.94	18.75	-6	8,882	-0.07%
2020/04/09	16	18.81	26	19.08	18.50	-10	8,637	-0.12%
2020/04/08	0	0.00	1	18.15	18.15	-1	7,968	-0.01%
2020/04/07	0	0.00	11	15.95	16.50	-11	7,539	-0.15%
2020/04/06	1	15.55	22	15.45	15.55	-21	7,210	-0.29%
2020/04/01	2	14.78	0	0.00	14.85	2	6,853	0.03%
2020/03/31	28	14.74	1	14.85	14.70	27	6,443	0.42%
2020/03/25	0	0.00	1	15.30	15.50	-1	5,625	-0.02%
2020/03/24	1	14.60	0	0.00	14.65	1	5,551	0.02%
2020/03/20	0	0.00	1	15.45	15.15	-1	5,562	-0.02%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/16	0.1	17.15	0	0.00	17.00	0.1	5,212	0.00%
2020/03/13	6	17.58	5	17.00	17.60	1	5,173	0.02%
2020/03/12	1	18.75	0	0.00	18.60	1	5,023	0.02%
2020/03/04	0	0.00	1	21.10	21.15	-1	4,486	-0.02%
2020/03/02	1	20.70	0	0.00	20.30	1	4,305	0.02%
2020/02/27	12	20.89	0	0.00	20.40	12	4,172	0.29%
2020/02/20	3	21.05	13	20.96	21.05	-10	3,614	-0.28%
2020/02/12	5	19.95	0	0.00	20.05	5	3,161	0.16%
2020/02/11	21	20.03	20	20.00	19.65	1	3,040	0.03%
2020/02/10	5	19.25	0	0.00	19.90	5	2,847	0.18%
2020/02/04	1	17.25	0	0.00	17.35	1	2,323	0.04%
2020/02/03	0	0.00	16	17.05	17.15	-16	2,303	-0.69%
2020/01/30	1	17.85	0	0.00	17.95	1	2,238	0.04%
2020/01/06	0	0.00	2	19.45	19.20	-2	2,347	-0.09%
2019/12/30	0.1	19.40	0	0.00	19.50	0.1	2,418	0.00%
2019/12/16	1	19.20	0	0.00	19.20	1	2,516	0.04%
2019/11/22	0	0.00	5	18.85	18.80	-5	3,102	-0.16%
2019/11/13	2	19.10	0	0.00	19.05	2	3,257	0.06%
2019/11/01	3	19.50	0	0.00	19.50	3	3,897	0.08%
2019/10/25	3	19.65	0	0.00	19.65	3	4,554	0.07%
2019/10/18	6	19.55	0	0.00	19.50	6	5,082	0.12%
2019/10/17	10	19.63	10	19.65	19.70	0	5,096	0.00%
2019/10/15	5	19.30	0	0.00	19.25	5	5,062	0.10%
2019/10/14	1	19.35	0	0.00	19.40	1	5,142	0.02%
2019/10/03	0	0.00	2	19.40	19.35	-2	5,561	-0.04%
2019/09/27	2	19.85	0	0.00	19.65	2	5,854	0.03%
2019/09/20	1	20.50	1	20.45	20.35	0	6,345	0.00%
2019/09/19	4	20.68	1	20.70	20.60	3	6,527	0.05%
2019/09/18	1	20.45	1	20.00	20.40	0	6,707	0.00%
2019/09/17	3	20.25	0	0.00	20.10	3	6,676	0.04%
2019/09/10	1	21.10	0	0.00	21.10	1	6,912	0.01%
2019/09/09	1	21.55	2	21.38	21.35	-1	6,974	-0.01%
2019/09/03	1	20.95	0	0.00	20.85	1	7,420	0.01%
2019/08/21	2	21.00	4	21.05	20.95	-2	9,722	-0.02%
2019/08/20	4	20.63	0	0.00	20.60	4	10,331	0.04%
2019/08/19	2	21.18	0	0.00	21.15	2	10,315	0.02%
2019/08/15	1	21.35	0	0.00	21.10	1	10,583	0.01%
2019/08/14	2	22.03	0	0.00	21.90	2	10,655	0.02%
2019/08/06	2	22.30	0	0.00	22.70	2	12,036	0.02%
2019/07/31	0	0.00	1	24.15	24.00	-1	11,789	-0.01%
2019/07/30	0	0.00	1	24.40	24.30	-1	11,699	-0.01%
2019/07/29	0	0.00	1	24.65	24.45	-1	11,611	-0.01%
2019/07/26	0	0.00	7	23.62	23.90	-7	11,344	-0.06%
2019/07/24	1	22.35	0	0.00	22.35	1	10,959	0.01%
2019/07/18	1	23.35	36	23.38	23.45	-35	10,663	-0.33%
2019/07/16	1	23.60	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	2	23.75	23.90	-2	10,573	-0.02%
2019/07/12	1	23.30	0	0.00	23.15	1	10,479	0.01%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	2	23.93	23.85	-2	10,321	-0.02%
2019/07/09	0	0.00	21	23.83	23.80	-21	10,487	-0.20%
2019/07/05	0	0.00	10	23.80	23.60	-10	10,474	-0.10%
2019/07/04	0	0.00	20	23.50	23.50	-20	10,403	-0.19%
2019/07/01	0	0.00	1	23.05	23.25	-1	10,231	-0.01%
2019/06/26	2	22.93	10	22.90	22.95	-8	10,027	-0.08%
2019/06/25	0	0.00	20	22.50	22.60	-20	10,079	-0.20%
2019/06/24	0	0.00	4	22.08	22.10	-4	9,829	-0.04%
2019/06/21	0	0.00	1	22.10	22.05	-1	9,757	-0.01%
2019/06/20	41	21.98	2	22.15	22.15	39	9,569	0.41%
2019/06/18	2	21.45	0	0.00	21.50	2	9,249	0.02%
2019/06/17	2	21.50	1	21.45	21.45	1	9,199	0.01%
2019/06/13	1	21.60	0	0.00	21.60	1	9,022	0.01%
2019/06/12	10	22.30	0	0.00	22.00	10	8,821	0.11%
2019/06/11	3	22.70	2	22.60	22.60	1	8,623	0.01%
2019/06/05	21	23.36	0	0.00	23.20	21	8,178	0.26%
2019/06/04	2	23.43	1	23.10	23.10	1	7,985	0.01%
2019/06/03	13	23.41	1	23.25	23.25	12	7,805	0.15%
2019/05/31	5	23.56	0	0.00	23.85	5	7,586	0.07%
2019/05/30	2	23.90	1	23.85	23.85	1	7,354	0.01%
2019/05/29	46	24.41	5	24.30	24.00	41	7,142	0.57%
2019/05/28	20	23.99	3	24.07	23.55	17	6,501	0.26%
2019/05/27	1	23.85	2	23.33	23.95	-1	6,045	-0.02%
2019/05/24	1	21.85	0	0.00	21.80	1	5,396	0.02%
2019/05/22	0	0.00	2	22.05	22.55	-2	5,186	-0.04%
2019/05/20	1	22.45	0	0.00	22.50	1	4,829	0.02%
2019/05/17	1	22.40	2	22.08	22.15	-1	4,370	-0.02%
2019/05/14	1	19.60	0	0.00	20.20	1	3,131	0.03%
2019/05/13	1	19.35	0	0.00	19.60	1	2,878	0.03%
2019/04/18	0	0.00	3	19.75	19.80	-3	2,787	-0.11%
2019/04/16	0	0.00	10	19.34	19.20	-10	2,716	-0.37%
2019/04/08	5	20.35	2	20.25	20.25	3	2,147	0.14%
2019/04/03	1	19.70	0	0.00	19.70	1	2,034	0.05%
2019/03/29	5	19.90	0	0.00	19.45	5	2,083	0.24%
2019/03/28	1	19.95	1	19.95	19.90	0	2,029	0.00%
2019/03/26	2	18.90	0	0.00	18.80	2	1,808	0.11%
2019/03/25	0	0.00	1	18.80	18.80	-1	1,977	-0.05%
2019/03/18	1	18.90	0	0.00	18.90	1	2,282	0.04%
2019/03/07	0	0.00	1	18.80	18.65	-1	4,050	-0.02%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/15	4	18.70	0	0.00	18.65	4	4,083	0.10%
2019/01/11	0	0.00	2	17.80	17.80	-2	4,193	-0.05%
2018/12/19	0	0.00	1	19.55	19.45	-1	4,479	-0.02%
2018/12/10	1	20.10	1	20.10	20.10	0	4,107	0.00%
2018/12/07	3	20.00	3	20.30	20.05	0	4,060	0.00%
2018/12/06	0	0.00	1	20.10	20.05	-1	3,944	-0.03%
2018/12/05	11	20.43	2	20.85	21.00	9	3,702	0.24%
2018/12/04	1	19.35	4	19.73	20.00	-3	2,803	-0.11%
2018/12/03	1	18.25	0	0.00	18.20	1	2,479	0.04%
2018/11/16	1	18.25	0	0.00	18.25	1	2,397	0.04%
2018/10/25	5	17.90	2	17.95	17.95	3	2,650	0.11%
2018/10/22	2	18.75	0	0.00	18.75	2	2,612	0.08%
2018/10/17	10	19.05	0	0.00	19.05	10	2,641	0.38%
2018/10/11	1	19.70	0	0.00	19.65	1	2,494	0.04%
2018/09/28	3	21.60	1	21.40	21.70	2	2,325	0.09%
2018/09/14	0	0.00	1	21.10	21.00	-1	2,490	-0.04%
2018/09/13	5	20.80	0	0.00	20.85	5	2,604	0.19%
2018/09/05	0	0.00	4	20.90	20.85	-4	2,932	-0.14%
2018/08/29	0	0.00	1	21.10	21.05	-1	3,092	-0.03%
2018/08/21	8	20.30	0	0.00	20.35	8	3,258	0.25%
2018/08/20	0	0.00	1	20.30	20.30	-1	3,283	-0.03%
2018/08/17	0	0.00	1	20.30	20.30	-1	3,286	-0.03%
2018/08/15	0	0.00	2	20.55	20.55	-2	3,319	-0.06%
2018/08/13	1	20.70	0	0.00	20.70	1	3,393	0.03%
2018/08/07	0	0.00	1	21.10	21.05	-1	3,681	-0.03%
2018/08/06	6	21.15	0	0.00	21.05	6	3,922	0.15%
2018/07/16	10	21.20	0	0.00	21.15	10	3,664	0.27%
2018/07/03	1	21.00	0	0.00	20.80	1	3,682	0.03%
2018/06/28	1	21.50	0	0.00	21.45	1	3,551	0.03%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/15	1	22.35	0	0.00	22.35	1	3,063	0.03%
2018/06/14	0	0.00	2	22.60	22.60	-2	2,981	-0.07%
2018/06/13	0	0.00	1	22.75	22.75	-1	2,950	-0.03%
2018/06/11	2	22.80	0	0.00	22.80	2	2,998	0.07%
2018/06/06	2	23.30	3	23.30	23.20	-1	2,942	-0.03%
2018/06/04	0	0.00	3	23.37	23.35	-3	2,873	-0.10%
2018/05/31	3	23.22	0	0.00	23.70	3	2,870	0.10%
2018/05/30	1	23.15	4	23.10	23.15	-3	2,890	-0.10%
2018/05/28	1	23.30	0	0.00	23.35	1	2,879	0.03%
2018/05/24	1	23.60	0	0.00	23.55	1	2,911	0.03%
2018/05/23	1	23.70	0	0.00	23.75	1	2,847	0.04%
2018/05/22	1	24.00	0	0.00	23.90	1	2,813	0.04%
2018/05/21	1	24.20	1	24.30	24.20	0	2,789	0.00%
2018/05/16	1	23.80	4	23.85	23.80	-3	2,492	-0.12%
2018/05/15	0	0.00	1	23.85	24.00	-1	2,474	-0.04%
2018/05/14	13	24.00	3	23.83	23.95	10	2,493	0.40%
2018/05/11	1	22.45	0	0.00	22.45	1	2,256	0.04%
2018/05/04	0	0.00	0	22.35	22.35	0	2,276	0.00%
2018/04/26	1	22.05	0	0.00	22.00	1	2,401	0.04%
2018/03/31	0	0.00	10	22.55	22.60	-10	2,899	-0.34%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/21	0	0.00	1	23.25	23.20	-1	2,937	-0.03%
2018/03/14	2	23.50	0	0.00	23.55	2	3,189	0.06%
2018/03/12	0	0.00	1	23.45	23.45	-1	3,217	-0.03%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/03/05	2	23.30	0	0.00	23.25	2	4,854	0.04%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/26	2	23.28	0	0.00	23.35	2	5,011	0.04%
2018/02/06	0	0.00	5	22.40	22.30	-5	5,193	-0.10%
2018/01/29	10	23.80	0	0.00	23.85	10	5,137	0.19%
2018/01/24	1	23.70	1	23.80	23.85	0	5,115	0.00%
2018/01/22	1	23.65	0	0.00	23.75	1	5,034	0.02%
2018/01/17	3	23.80	0	0.00	24.00	3	4,962	0.06%
2018/01/11	0	0.00	2	23.25	23.25	-2	5,002	-0.04%
2018/01/08	2	23.65	0	0.00	23.65	2	4,977	0.04%