裕隆 (2201)-元富-成功券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/11/20	21	56.57	60	55.40	57.40	-39	3,235	-1.21%
2024/11/14	2.1	54.46	0	0.00	54.10	2.1	3,254	0.06%
2024/11/13	40	56.00	0	0.00	55.80	40	3,218	1.24%
2024/11/12	0	54.27	0	0.00	53.30	0	3,188	0.00%
2024/11/08	1	56.40	0	0.00	56.20	1	3,129	0.03%
2024/11/04	0	0.00	1	57.30	57.20	-1	3,331	-0.03%
2024/11/01	2	57.05	2	57.30	58.30	0	3,490	0.00%
2024/10/29	2	58.40	6	58.67	58.30	-4	3,546	-0.11%
2024/10/28	7	58.90	4	58.98	59.00	3	3,540	0.08%
2024/10/25	10	57.86	9.6	57.90	58.30	0.4	3,532	0.01%
2024/10/24	0	0.00	1	57.80	57.70	-1	3,515	-0.03%
2024/10/23	11	57.61	9	57.07	58.00	2	3,497	0.06%
2024/10/22	2	57.90	3	57.10	57.90	-1	3,487	-0.03%
2024/10/18	1	56.50	3	57.00	56.50	-2	3,567	-0.06%
2024/10/17	0.3	57.07	2	57.25	56.90	-1.7	3,604	-0.05%
2024/10/16	0.2	55.99	0	0.00	56.00	0.2	3,620	0.01%
2024/10/15	0	56.80	0	0.00	56.40	0	3,606	0.00%
2024/10/14	0	57.30	2	57.30	57.00	-2	3,600	-0.06%
2024/10/11	1	57.50	0	0.00	57.50	1	3,593	0.03%
2024/10/09	0	0.00	100	58.00	57.70	-100	3,634	-2.75%
2024/10/08	0	0.00	50	59.00	59.00	-50	3,624	-1.38%
2024/10/04	1	59.60	0	0.00	59.60	1	3,720	0.03%
2024/10/01	6	59.78	5	60.40	59.80	1	3,695	0.03%
2024/09/30	5	60.00	5	60.10	60.00	0	3,694	0.00%
2024/09/27	5	60.10	5	58.90	60.10	0	3,731	0.00%
2024/09/26	1	57.90	1	59.00	58.00	0	3,740	0.00%
2024/09/25	80	57.90	2.1	58.19	58.40	77.9	3,743	2.08%
2024/09/24	3	56.67	0	0.00	56.40	3	3,780	0.08%
2024/09/23	0	0.00	20	56.10	57.50	-20	3,837	-0.52%
2024/09/20	10	55.90	1	56.00	56.50	9	3,765	0.24%
2024/09/19	1	55.80	0	0.00	56.20	1	3,754	0.03%
2024/09/18	1	57.30	52	56.18	55.90	-51	3,740	-1.36%
2024/09/16	62	55.42	2	55.80	56.60	60	3,667	1.64%
2024/09/13	101	52.56	0	0.00	52.60	101	3,582	2.82%	大買/鉅額交易
2024/09/10	0	0.00	1	50.20	50.60	-1	3,670	-0.03%
2024/09/09	1	50.80	0	0.00	50.80	1	3,673	0.03%
2024/09/05	0	50.20	0	0.00	50.10	0	3,813	0.00%
2024/09/04	0	51.05	0	0.00	50.60	0	3,869	0.00%
2024/09/03	2	53.45	0	0.00	53.20	2	3,887	0.05%
2024/09/02	0	54.10	0	0.00	54.00	0	3,957	0.00%
2024/08/29	0	54.20	0	0.00	54.10	0	4,143	0.00%
2024/08/27	0	54.30	0	0.00	54.30	0	4,243	0.00%
2024/08/26	0	0.00	7	55.20	55.00	-7	4,290	-0.16%
2024/08/22	1	53.90	0.2	53.80	53.70	0.8	4,406	0.02%
2024/08/14	7	54.76	0.2	54.70	54.90	6.8	4,462	0.15%
2024/08/13	0	0.00	1.4	53.86	53.80	-1.4	4,467	-0.03%
2024/08/12	0	0.00	4.3	54.65	54.30	-4.3	4,559	-0.10%
2024/08/08	0	53.90	0	0.00	53.40	0	4,644	0.00%
2024/08/07	0	0.00	1	54.05	55.20	-1	4,706	-0.02%
2024/08/06	2	54.30	0	0.00	53.10	2	4,893	0.04%
2024/08/05	1	53.71	12.7	54.21	53.30	-11.7	5,009	-0.23%
2024/08/02	3	59.40	0	0.00	59.20	3	5,105	0.06%
2024/08/01	1	61.00	52	61.10	61.30	-51	5,191	-0.98%
2024/07/31	0	0.00	20	61.10	61.00	-20	5,380	-0.37%
2024/07/30	20	60.30	0	0.00	61.60	20	5,687	0.35%
2024/07/29	0	61.50	0	0.00	61.40	0	5,783	0.00%
2024/07/23	50	62.48	0	0.00	62.40	50	5,886	0.85%
2024/07/22	0	61.20	122	60.93	60.50	-122	5,880	-2.07%	大賣/鉅額交易
2024/07/19	1.1	62.85	6	62.60	62.90	-4.9	5,809	-0.08%
2024/07/18	1	64.21	0	0.00	64.20	1	5,750	0.02%
2024/07/17	0	0.00	4	65.15	64.80	-4	5,758	-0.07%
2024/07/16	0	0.00	0	65.00	65.40	0	5,796	0.00%
2024/07/15	4	64.53	5	64.60	64.60	-1	5,902	-0.02%
2024/07/11	2	64.30	1	65.10	64.60	1	6,057	0.02%
2024/07/09	1	63.80	106	63.07	63.20	-105	6,113	-1.72%	大賣/鉅額交易
2024/07/05	0	0.00	2	66.00	66.30	-2	5,979	-0.03%
2024/07/03	12	65.05	0	0.00	65.20	12	6,025	0.20%
2024/07/02	5.2	66.46	6.2	65.97	65.50	-1	6,111	-0.02%
2024/07/01	2	66.65	50	66.72	66.70	-48	6,084	-0.79%
2024/06/28	51	66.82	50	67.52	66.80	1	6,082	0.02%
2024/06/27	30	67.77	0	0.00	67.40	30	5,989	0.50%
2024/06/26	4	69.50	0	0.00	68.50	4	5,902	0.07%
2024/06/25	23.2	68.97	2	69.00	68.80	21.2	5,900	0.36%
2024/06/20	0	0.00	20	69.30	70.30	-20	5,896	-0.34%
2024/06/19	1	69.40	23	69.01	68.70	-22	5,857	-0.38%
2024/06/18	20.5	68.80	1	69.10	69.30	19.5	5,833	0.33%
2024/06/17	0	0.00	8	68.99	68.50	-8	5,873	-0.14%
2024/06/14	64	68.72	7.1	68.60	68.50	56.9	5,888	0.97%
2024/06/13	0	0.00	0.2	69.60	68.60	-0.2	5,877	0.00%
2024/06/12	2.3	70.16	200.1	70.10	69.40	-197.8	5,854	-3.38%	大賣/鉅額交易
2024/06/11	1	72.50	2	71.30	70.70	-1	5,791	-0.02%
2024/06/07	2	71.30	10	71.25	71.20	-8	5,799	-0.14%
2024/06/05	7	71.73	4	71.20	70.40	3	5,912	0.05%
2024/06/04	1	71.50	0	0.00	70.50	1	5,942	0.02%
2024/06/03	1	70.20	15.2	70.30	70.40	-14.2	5,936	-0.24%
2024/05/31	0	0.00	1.1	70.86	70.50	-1.1	5,926	-0.02%
2024/05/30	0.1	70.50	8	70.38	70.10	-7.9	5,896	-0.13%
2024/05/29	101	72.90	0	0.00	71.50	101	5,871	1.72%	大買/鉅額交易
2024/05/28	7	71.93	5	71.80	71.40	2	5,829	0.03%
2024/05/27	0	0.00	2	72.05	71.70	-2	5,833	-0.03%
2024/05/24	0.3	70.20	5	70.56	70.90	-4.7	5,813	-0.08%
2024/05/23	0.1	70.80	0	0.00	70.50	0.1	5,814	0.00%
2024/05/22	1	71.00	10	71.10	70.90	-9	5,831	-0.15%
2024/05/21	10.1	70.60	0	0.00	70.50	10.1	5,838	0.17%
2024/05/20	0	0.00	10	71.50	71.30	-10	5,829	-0.17%
2024/05/17	10	71.00	201	71.20	71.00	-191	5,858	-3.26%	大賣/鉅額交易
2024/05/16	3.1	71.17	4	71.85	71.80	-0.9	5,938	-0.02%
2024/05/15	0.1	72.00	33	71.70	71.40	-32.9	5,893	-0.56%
2024/05/14	1	72.60	64	71.68	71.60	-63	5,851	-1.08%
2024/05/13	12	72.85	9	73.44	72.50	3	5,807	0.05%
2024/05/10	10	71.99	4	72.83	73.10	6	5,750	0.10%
2024/05/09	23	75.18	6	75.78	75.00	17	5,542	0.31%
2024/05/08	10	74.30	7.3	74.59	76.30	2.7	5,340	0.05%
2024/05/07	3	72.83	3.1	72.89	73.80	-0.1	5,104	0.00%
2024/05/06	30	74.17	10	74.26	73.60	20	4,986	0.40%
2024/05/03	21.1	72.90	20.5	71.90	73.70	0.6	4,803	0.01%
2024/05/02	106	70.86	9	70.40	70.50	97	4,522	2.14%	大買/
2024/04/30	2	68.70	0.2	68.88	68.70	1.8	4,460	0.04%
2024/04/29	56	68.71	1.2	68.55	69.30	54.8	4,426	1.24%
2024/04/26	5	67.58	1	68.40	67.50	4	4,348	0.09%
2024/04/24	1	67.80	1	68.10	68.00	0	4,375	0.00%
2024/04/23	2	68.55	1	69.10	67.50	1	4,493	0.02%
2024/04/22	33	67.79	3	68.23	67.80	30	4,508	0.67%
2024/04/19	0	0.00	100	66.80	66.90	-100	4,450	-2.25%
2024/04/18	1	70.00	8	69.59	69.30	-7	4,372	-0.16%
2024/04/17	9	67.66	5	68.00	67.40	4	4,297	0.09%
2024/04/16	0	0.00	2	67.00	67.40	-2	4,327	-0.05%
2024/04/12	1	69.20	4	69.38	69.00	-3	4,315	-0.07%
2024/04/11	0	0.00	4	69.40	69.30	-4	4,321	-0.09%
2024/04/10	20	69.60	1	69.50	69.90	19	4,333	0.44%
2024/04/09	1	69.60	1	69.10	69.10	0	4,375	0.00%
2024/04/08	154	70.10	1	70.00	70.00	153	4,361	3.51%	大買/鉅額交易
2024/04/03	3	66.50	59	66.68	66.70	-56	4,271	-1.31%
2024/04/02	2	68.10	171	67.71	67.80	-169	4,291	-3.94%	大賣/鉅額交易
2024/04/01	0	0.00	31	68.60	68.30	-31	4,275	-0.73%
2024/03/29	1	67.80	0	0.00	68.10	1	4,301	0.02%
2024/03/28	0	0.00	1	68.20	68.20	-1	4,347	-0.02%
2024/03/27	0	0.00	5	67.40	67.30	-5	4,480	-0.11%
2024/03/26	17.2	68.71	5	67.20	67.10	12.2	4,634	0.26%
2024/03/25	3	68.67	1	68.30	68.10	2	4,637	0.04%
2024/03/22	100	68.50	0	0.00	68.30	100	4,690	2.13%
2024/03/21	1	67.90	1	68.30	67.80	0	4,792	0.00%
2024/03/20	3	68.07	57.5	67.72	67.70	-54.5	4,949	-1.10%
2024/03/19	2	68.65	0	0.00	68.30	2	4,983	0.04%
2024/03/18	2	69.40	1	69.70	69.50	1	5,136	0.02%
2024/03/14	0	0.00	4	69.75	69.80	-4	5,161	-0.08%
2024/03/13	3	70.43	0	0.00	69.70	3	5,145	0.06%
2024/03/12	10	71.54	22.1	71.25	71.90	-12.1	5,096	-0.24%
2024/03/11	1	66.20	6	67.25	67.60	-5	4,959	-0.10%
2024/03/08	6	67.55	15	67.54	67.10	-9	4,948	-0.18%
2024/03/07	2	69.65	1	69.10	68.90	1	4,864	0.02%
2024/03/06	35	71.10	2	70.50	70.10	33	4,820	0.68%
2024/03/05	0	0.00	2	70.60	70.40	-2	4,945	-0.04%
2024/03/04	3	70.77	1	71.00	70.80	2	4,943	0.04%
2024/03/01	2	70.90	1	71.50	70.70	1	4,936	0.02%
2024/02/29	6	69.77	5	68.90	70.70	1	4,946	0.02%
2024/02/27	3.5	69.70	1	69.70	69.40	2.5	4,902	0.05%
2024/02/26	0	0.00	2.4	71.03	70.60	-2.4	4,906	-0.05%
2024/02/23	3	71.80	1	71.80	71.20	2	4,978	0.04%
2024/02/22	0.1	70.80	1.3	71.02	70.90	-1.3	5,036	-0.02%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	7	71.44	0	0.00	70.90	7	5,293	0.13%
2024/02/19	29.2	71.82	13.1	71.92	72.20	16.1	5,303	0.30%
2024/02/16	2	69.90	1	70.00	69.90	1	5,334	0.02%
2024/02/05	3.1	68.68	0	0.00	69.30	3.1	5,354	0.06%
2024/02/02	2	70.05	0	0.00	69.10	2	5,451	0.04%
2024/01/24	0	0.00	5	70.70	70.80	-5	5,723	-0.09%
2024/01/23	0	0.00	2.9	69.21	69.60	-2.9	5,865	-0.05%
2024/01/22	0.2	69.40	5	68.70	68.60	-4.8	5,904	-0.08%
2024/01/19	50	69.10	0	0.00	69.10	50	6,009	0.83%
2024/01/18	1.1	67.24	1	68.30	68.50	0.1	6,091	0.00%
2024/01/17	8.1	68.33	205	68.13	67.70	-196.9	6,163	-3.19%	大賣/鉅額交易
2024/01/16	1	70.10	0	0.00	69.80	1	6,113	0.02%
2024/01/15	1	70.90	0	0.00	70.90	1	6,215	0.02%
2024/01/12	2	71.60	1	70.90	70.70	1	6,435	0.02%
2024/01/11	0	0.00	3	71.53	70.70	-3	6,557	-0.05%
2024/01/10	7.2	70.04	1	70.20	70.20	6.2	6,941	0.09%
2024/01/09	1	71.00	0	0.00	70.90	1	7,154	0.01%
2024/01/08	1	72.30	0	0.00	72.30	1	7,691	0.01%
2024/01/05	0.2	72.40	0	0.00	72.40	0.2	8,913	0.00%
2024/01/04	1	73.10	4	72.85	72.60	-3	9,230	-0.03%
2024/01/03	2	73.50	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	2.1	75.19	74.80	-2.1	9,265	-0.02%
2023/12/29	8	74.86	7	75.07	74.80	1	9,295	0.01%
2023/12/28	5	74.18	2	74.55	74.60	3	9,415	0.03%
2023/12/27	2	73.50	2	73.25	73.30	0	9,442	0.00%
2023/12/26	1.1	72.98	1	72.80	72.70	0.1	9,545	0.00%
2023/12/25	202	73.10	0	0.00	72.80	202	9,755	2.07%	大買/鉅額交易
2023/12/22	206	73.91	1	72.30	72.20	205	9,944	2.06%	大買/鉅額交易
2023/12/21	3	72.90	501.5	72.50	72.70	-498.5	9,849	-5.06%	大賣/鉅額交易
2023/12/20	1	74.30	2	74.10	74.10	-1	9,898	-0.01%
2023/12/19	5	74.40	1	73.90	74.00	4	9,935	0.04%
2023/12/18	1.2	74.88	4	75.00	74.40	-2.9	9,995	-0.03%
2023/12/15	1	76.30	2	76.60	75.50	-1	10,188	-0.01%
2023/12/14	12	77.08	4	77.03	77.30	8	10,213	0.08%
2023/12/13	5.2	76.15	3	76.07	76.00	2.2	10,171	0.02%
2023/12/12	2	78.00	2	77.95	77.80	0	10,053	0.00%
2023/12/11	2	78.20	0	0.00	78.00	2	10,108	0.02%
2023/12/07	0	0.00	5	78.10	77.60	-5	10,186	-0.05%
2023/12/06	10	77.70	10	77.94	77.80	0	10,240	0.00%
2023/12/05	0	0.00	2	76.70	77.00	-2	10,270	-0.02%
2023/12/04	2	77.25	0	0.00	76.50	2	10,336	0.02%
2023/12/01	4.2	77.11	3	77.10	77.10	1.2	10,458	0.01%
2023/11/30	1.3	76.62	0	76.90	76.90	1.3	10,662	0.01%
2023/11/29	0	0.00	1	78.78	77.90	-1	11,171	-0.01%
2023/11/28	1	78.40	3	78.20	78.40	-2	11,565	-0.02%
2023/11/27	8.1	77.62	2	77.10	77.10	6.1	11,759	0.05%
2023/11/24	6	78.65	8	78.31	78.50	-2	12,164	-0.02%
2023/11/22	7	77.73	2	77.75	77.70	5	12,453	0.04%
2023/11/21	7	78.74	3	78.97	79.00	4	12,370	0.03%
2023/11/20	2.2	78.11	1	78.10	78.00	1.2	12,279	0.01%
2023/11/17	8	80.18	14.1	79.94	80.20	-6.1	12,116	-0.05%
2023/11/16	7	79.11	7	78.94	79.10	0	12,025	0.00%
2023/11/15	3	78.77	4.2	79.63	78.50	-1.2	11,968	-0.01%
2023/11/14	4	77.35	3	77.97	77.90	1	11,858	0.01%
2023/11/13	1	77.20	7	76.91	77.60	-6	11,869	-0.05%
2023/11/10	3.2	77.69	0	77.40	77.10	3.2	11,883	0.03%
2023/11/09	1	79.00	1	78.60	79.20	0	11,857	0.00%
2023/11/08	6	78.60	6	79.50	78.60	0	12,001	0.00%
2023/11/07	2	78.00	6	78.97	79.10	-4	12,008	-0.03%
2023/11/06	5	78.80	8	78.89	78.80	-3	12,036	-0.02%
2023/11/03	7	78.47	5.2	78.20	78.20	1.8	12,143	0.01%
2023/11/02	30	77.08	15	76.77	77.40	15	12,086	0.12%
2023/11/01	12.1	74.45	12.1	74.30	75.00	0	12,009	0.00%
2023/10/31	31.3	77.32	3	75.57	74.10	28.3	11,946	0.24%
2023/10/30	3	76.93	0	0.00	76.90	3	11,861	0.03%
2023/10/27	2.2	77.93	3	77.93	77.30	-0.8	11,890	-0.01%
2023/10/26	5.3	78.64	0	0.00	78.20	5.3	11,957	0.04%
2023/10/25	3	80.57	12.1	80.53	80.10	-9.1	11,962	-0.08%
2023/10/24	5.1	78.60	1	78.40	79.00	4.1	12,043	0.03%
2023/10/23	18	77.87	4	78.10	77.80	14	12,066	0.12%
2023/10/20	5	79.24	3	79.47	79.10	2	12,142	0.02%
2023/10/19	10.2	80.70	8	80.50	81.40	2.2	12,052	0.02%
2023/10/18	50	81.92	33	81.67	80.10	17	12,069	0.14%
2023/10/17	8	82.30	3	82.79	81.10	5	11,808	0.04%
2023/10/16	49.1	85.46	54	85.00	83.00	-4.9	11,705	-0.04%
2023/10/13	38	86.78	57.4	86.36	85.10	-19.4	11,340	-0.17%
2023/10/12	16	82.70	23.1	82.43	84.00	-7.1	10,331	-0.07%
2023/10/11	2	79.75	0.5	79.80	78.80	1.5	10,484	0.01%
2023/10/06	12	78.70	2	79.30	78.90	10	10,709	0.09%
2023/10/05	5.4	78.75	5	78.60	78.40	0.4	10,747	0.00%
2023/10/04	21.6	78.60	1	78.20	78.40	20.6	10,777	0.19%
2023/10/03	4.1	81.22	0	0.00	80.50	4.1	10,670	0.04%
2023/10/02	15	82.37	14	82.01	82.00	1	10,679	0.01%
2023/09/28	8.1	84.45	5	85.10	83.00	3.1	10,776	0.03%
2023/09/27	18	85.79	20.6	85.19	86.00	-2.6	10,746	-0.02%
2023/09/26	0	0.00	5.4	84.37	83.70	-5.4	10,621	-0.05%
2023/09/25	11	84.35	16.1	84.42	84.30	-5.1	10,678	-0.05%
2023/09/22	10.2	81.73	9	81.87	82.50	1.2	10,638	0.01%
2023/09/21	8.1	81.17	5	82.36	80.60	3.1	10,613	0.03%
2023/09/20	21.1	84.45	11	83.38	82.20	10.1	10,624	0.10%
2023/09/19	5	84.34	8	84.99	84.60	-3	10,450	-0.03%
2023/09/18	2.2	83.06	2	83.50	83.30	0.2	10,335	0.00%
2023/09/15	1	82.80	0	0.00	82.90	1	10,380	0.01%
2023/09/14	13	83.84	6	83.98	83.80	7	10,412	0.07%
2023/09/13	1	83.00	5.1	82.89	83.90	-4.1	10,425	-0.04%
2023/09/12	2	81.80	2	81.30	81.30	0	10,631	0.00%
2023/09/11	3	81.83	2	81.40	81.20	1	10,647	0.01%
2023/09/08	4	83.45	2	83.00	82.60	2	10,628	0.02%
2023/09/07	6	84.07	2	83.60	84.50	4	10,632	0.04%
2023/09/06	4.1	83.87	2	83.25	83.20	2.1	10,618	0.02%
2023/09/05	10.1	84.94	8	84.96	85.20	2.1	10,593	0.02%
2023/09/04	34	86.74	38	86.58	85.70	-4	10,510	-0.04%
2023/09/01	12	85.03	24.7	85.13	85.30	-12.7	9,982	-0.13%
2023/08/31	18	83.56	10.3	83.90	83.40	7.7	9,779	0.08%
2023/08/30	22	83.06	30.2	82.88	83.70	-8.2	9,882	-0.08%
2023/08/29	24	78.82	24.1	78.35	79.80	-0.1	9,712	0.00%
2023/08/28	23	76.87	9	76.94	75.70	14	10,084	0.14%
2023/08/25	5	75.00	6	75.17	75.00	-1	10,409	-0.01%
2023/08/24	0.1	74.50	0	0.00	74.50	0.1	11,432	0.00%
2023/08/23	1	74.90	1	74.70	74.70	0	11,529	0.00%
2023/08/22	0.1	74.70	2	75.40	74.30	-2	11,663	-0.02%
2023/08/21	3	75.33	2	75.40	75.40	1	11,977	0.01%
2023/08/18	2	75.70	3	74.63	74.70	-1	12,263	-0.01%
2023/08/17	24	73.04	11	74.89	75.60	13	12,610	0.10%
2023/08/16	6.1	73.22	4	73.65	73.20	2.1	12,960	0.02%
2023/08/15	5.1	74.11	4	74.55	74.30	1.1	13,037	0.01%
2023/08/14	6.2	75.34	1	74.40	73.40	5.2	13,253	0.04%
2023/08/11	10.1	78.09	2	79.30	77.50	8.1	13,487	0.06%
2023/08/10	3.3	78.17	2	78.00	77.90	1.3	13,636	0.01%
2023/08/09	9	80.32	6	81.22	79.20	3	13,659	0.02%
2023/08/08	1	79.60	7	79.43	79.70	-6	13,666	-0.04%
2023/08/07	3.1	80.64	2	80.45	80.50	1.1	13,852	0.01%
2023/08/04	1	80.60	3	80.47	80.70	-2	13,957	-0.01%
2023/08/02	9.1	80.65	12	80.90	80.10	-2.9	13,997	-0.02%
2023/08/01	6	81.02	6	82.73	81.00	0	13,969	0.00%
2023/07/31	10	81.82	11.3	83.02	82.00	-1.3	13,957	-0.01%
2023/07/28	7	81.60	8	81.30	81.60	-1	13,918	-0.01%
2023/07/27	55.1	80.69	13.1	80.18	81.00	42	13,982	0.30%
2023/07/26	9.1	78.92	2	79.20	77.70	7.1	13,895	0.05%
2023/07/25	6	78.57	7.1	79.05	79.80	-1.1	13,936	-0.01%
2023/07/24	6	76.97	17	76.97	76.20	-11	13,873	-0.08%
2023/07/21	18.1	77.97	11	77.80	77.40	7.1	13,893	0.05%
2023/07/20	2.4	78.90	2	79.25	78.20	0.4	14,010	0.00%
2023/07/19	3.8	79.70	5	80.32	79.00	-1.3	13,983	-0.01%
2023/07/18	7.8	82.15	21	81.01	80.20	-13.3	14,165	-0.09%
2023/07/17	10	84.47	5	85.74	84.40	5	14,604	0.03%
2023/07/14	14	85.65	14.1	86.52	85.50	-0.1	15,027	0.00%
2023/07/13	6.7	83.26	21	83.19	84.00	-14.3	15,484	-0.09%
2023/07/12	1	80.50	1	79.70	80.20	0	15,701	0.00%
2023/07/11	2	80.75	19.2	80.85	80.00	-17.2	16,083	-0.11%
2023/07/10	6	82.00	1	81.80	81.30	5	16,401	0.03%
2023/07/07	12	82.63	11	82.75	82.30	1	16,394	0.01%
2023/07/06	6	82.87	13	83.35	83.50	-7	16,360	-0.04%
2023/07/05	7.7	82.60	9	82.24	81.80	-1.2	16,184	-0.01%
2023/07/04	7.3	82.81	4	82.98	82.40	3.3	16,023	0.02%
2023/07/03	7	82.32	2	83.35	81.80	5	16,017	0.03%
2023/06/30	12	82.33	13	82.54	82.60	-1	15,975	-0.01%
2023/06/29	1	80.70	2	80.65	80.50	-1	15,906	-0.01%
2023/06/28	5	80.68	3	81.50	80.80	2	15,888	0.01%
2023/06/27	7.5	80.41	0	0.00	79.40	7.5	15,857	0.05%
2023/06/26	1	81.40	1	81.40	82.00	0	15,917	0.00%
2023/06/21	8.7	82.66	0.3	82.20	82.00	8.4	16,007	0.05%
2023/06/20	11	83.26	2	83.75	83.10	9	16,009	0.06%
2023/06/19	4.6	83.51	9	83.51	83.40	-4.4	16,067	-0.03%
2023/06/16	14.8	86.65	1	88.80	83.70	13.8	16,268	0.08%
2023/06/15	5	87.70	6.1	87.60	87.70	-1.1	16,050	-0.01%
2023/06/14	6	87.33	7	87.80	87.40	-1	16,092	-0.01%
2023/06/13	7	87.59	9	88.26	87.10	-2	16,261	-0.01%
2023/06/12	3	87.60	0	0.00	86.80	3	16,486	0.02%
2023/06/09	6.1	87.13	8	87.89	87.80	-1.9	16,587	-0.01%
2023/06/08	5	88.26	0	0.00	87.10	5	16,894	0.03%
2023/06/07	2	89.35	73	89.17	89.70	-71	17,277	-0.41%
2023/06/06	6.1	89.22	3.2	90.16	88.50	2.9	17,427	0.02%
2023/06/05	90	92.19	7	91.61	90.60	83	17,463	0.48%
2023/06/02	15	91.11	11	91.02	90.60	4	17,273	0.02%
2023/06/01	44.1	91.77	51	90.29	89.60	-6.9	17,110	-0.04%
2023/05/31	37	86.89	38.5	87.17	87.60	-1.5	16,730	-0.01%
2023/05/30	63.2	87.43	62.2	86.80	86.60	1	16,779	0.01%
2023/05/29	2	82.95	13	83.19	82.80	-11	16,189	-0.07%
2023/05/26	3	82.90	6	83.00	82.20	-3	16,720	-0.02%
2023/05/25	14.1	84.28	5	83.88	83.40	9.1	16,790	0.05%
2023/05/24	4.1	84.30	8	84.40	85.30	-3.9	16,784	-0.02%
2023/05/23	37	84.18	16	84.16	83.70	21	16,779	0.13%
2023/05/22	0	0.00	8.2	83.22	84.20	-8.2	16,625	-0.05%
2023/05/19	1.2	80.93	3	81.03	80.40	-1.9	16,605	-0.01%
2023/05/18	17	81.71	16.1	81.44	81.80	0.9	17,232	0.01%
2023/05/17	14.2	81.04	10.1	81.04	81.10	4.1	17,202	0.02%
2023/05/16	3	79.60	9.9	79.04	79.60	-6.9	16,929	-0.04%
2023/05/15	5	76.72	0	0.00	76.70	5	16,975	0.03%
2023/05/12	14.4	75.95	10	77.00	78.30	4.4	17,522	0.03%
2023/05/11	14.4	75.95	10	77.00	75.90	4.4	17,605	0.02%
2023/05/10	10	79.10	12.2	78.29	79.10	-2.2	17,858	-0.01%
2023/05/08	2	77.70	2	78.40	78.10	0	18,373	0.00%
2023/05/05	11	77.39	6	77.73	77.40	5	19,117	0.03%
2023/05/04	7	76.87	14	77.39	77.80	-7	20,127	-0.03%
2023/05/03	6.6	78.43	1	78.20	77.60	5.6	20,629	0.03%
2023/05/02	4	81.18	0	0.00	80.00	4	21,995	0.02%
2023/04/28	14	81.19	12	80.94	80.60	2	22,329	0.01%
2023/04/27	9	80.41	11.1	80.28	80.50	-2.1	22,911	-0.01%
2023/04/26	5	79.24	11	79.18	79.80	-6	23,222	-0.03%
2023/04/25	9.2	78.98	6	81.55	78.50	3.2	23,224	0.01%
2023/04/24	7	80.24	8	80.51	80.90	-1	23,268	0.00%
2023/04/21	26	80.44	27	80.62	80.30	-1	23,333	0.00%
2023/04/20	14.1	81.45	89.5	78.55	82.00	-75.4	23,300	-0.32%
2023/04/19	14	84.28	21	84.99	83.20	-7	23,430	-0.03%
2023/04/18	134.7	84.80	53.1	84.47	85.70	81.6	23,376	0.35%	大買/
2023/04/17	10	81.36	11.3	81.39	81.80	-1.3	22,746	-0.01%
2023/04/14	7.1	78.71	16.1	78.10	79.10	-9	22,664	-0.04%
2023/04/13	8	77.50	14	77.12	77.60	-6	22,469	-0.03%
2023/04/12	4	75.73	0	0.00	75.60	4	22,228	0.02%
2023/04/11	5	74.70	7	75.47	74.70	-2	22,378	-0.01%
2023/04/10	5	74.80	6	74.65	74.80	-1	22,442	0.00%
2023/04/07	4	74.28	0	0.00	74.30	4	22,682	0.02%
2023/04/06	2.1	72.96	0	0.00	73.70	2.1	22,946	0.01%
2023/03/31	22	75.30	23	76.73	75.20	-1	23,097	0.00%
2023/03/30	15	76.50	23	76.47	76.50	-8	23,290	-0.03%
2023/03/29	60	75.30	4	75.45	75.60	56	23,597	0.24%
2023/03/28	23.1	74.57	2	75.35	74.50	21.1	24,135	0.09%
2023/03/27	17	76.61	2	75.80	75.50	15	24,251	0.06%
2023/03/24	13	78.36	9	77.97	78.80	4	24,380	0.02%
2023/03/23	8	76.68	13	77.23	77.50	-5	24,792	-0.02%
2023/03/22	21.2	77.16	19	78.02	76.40	2.2	25,520	0.01%
2023/03/21	12	77.63	22	77.71	77.30	-10	25,958	-0.04%
2023/03/20	27	75.39	25	75.70	75.80	2	26,583	0.01%
2023/03/17	24	75.40	53	75.15	75.70	-29	26,757	-0.11%
2023/03/16	5	74.70	11	74.18	73.90	-6	27,143	-0.02%
2023/03/15	61	77.19	40.2	77.27	75.90	20.8	27,463	0.08%
2023/03/14	55	74.80	55	74.89	75.50	0	27,639	0.00%
2023/03/13	42.1	74.04	34.2	73.86	76.00	8	27,805	0.03%
2023/03/10	35.3	72.58	76.4	73.33	72.40	-41.1	28,035	-0.15%
2023/03/09	26.6	76.14	2	76.75	76.00	24.6	28,440	0.09%
2023/03/08	10.2	77.63	4	77.60	77.60	6.2	29,589	0.02%
2023/03/07	6	79.20	6	79.53	79.20	0	31,679	0.00%
2023/03/06	1	78.30	5	78.88	79.00	-4	32,545	-0.01%
2023/03/03	4.3	78.65	1	78.20	78.10	3.3	33,580	0.01%
2023/03/02	17.1	79.50	5	79.92	78.80	12.1	33,809	0.04%
2023/03/01	30	82.23	39	81.97	81.60	-9	34,331	-0.03%
2023/02/24	25.4	81.39	17.7	81.62	81.30	7.6	34,926	0.02%
2023/02/23	30	80.03	17.1	78.75	80.00	13	35,006	0.04%
2023/02/22	12.3	78.14	97.7	79.48	78.10	-85.4	35,078	-0.24%
2023/02/21	5.1	81.41	5	81.52	80.90	0.1	35,210	0.00%
2023/02/20	9	80.00	28	80.30	80.60	-19	35,453	-0.05%
2023/02/17	20.1	80.28	24	81.09	80.00	-3.9	36,109	-0.01%
2023/02/16	38	81.63	34	80.56	81.50	4	36,232	0.01%
2023/02/15	61	78.41	38	78.19	77.90	23	35,580	0.06%
2023/02/14	12	77.42	14	77.56	77.20	-2	35,384	-0.01%
2023/02/13	10.1	77.71	6	77.75	77.50	4.1	35,365	0.01%
2023/02/10	37	78.89	48	78.96	79.00	-11	35,162	-0.03%
2023/02/09	14	77.09	13.1	77.23	76.90	0.9	34,580	0.00%
2023/02/08	92.5	77.77	20.2	77.31	77.80	72.3	34,426	0.21%
2023/02/07	109.2	78.36	59.2	77.80	77.80	50	34,045	0.15%	大買/
2023/02/06	32.2	77.46	116	77.27	77.50	-83.8	33,809	-0.25%	大賣/
2023/02/03	88.9	79.26	77	78.67	78.10	11.9	33,486	0.04%
2023/02/02	69.1	81.45	89	80.87	79.50	-19.9	32,779	-0.06%
2023/02/01	58	83.79	65	83.33	84.50	-7	31,891	-0.02%
2023/01/31	161.1	80.29	132	79.52	82.90	29.1	31,435	0.09%	大買/大賣/
2023/01/30	26.4	76.07	30.6	77.22	78.10	-4.2	30,031	-0.01%
2023/01/17	111.7	69.81	39	70.42	71.00	72.7	29,893	0.24%	大買/
2023/01/16	10	68.74	28	68.41	69.20	-18	29,626	-0.06%
2023/01/13	21	66.72	37	66.76	66.80	-16	29,718	-0.05%
2023/01/12	39	66.54	53	65.72	66.20	-14	29,684	-0.05%
2023/01/11	7	67.47	36	66.78	66.50	-29	29,471	-0.10%
2023/01/10	28	67.35	48	68.28	67.20	-20	29,388	-0.07%
2023/01/09	147	67.93	67.1	68.13	68.20	79.9	29,198	0.27%	大買/
2023/01/06	67	66.39	54	66.14	66.20	13	28,481	0.05%
2023/01/05	18	65.68	28	65.51	65.70	-10	27,989	-0.04%
2023/01/04	28	64.95	24	65.07	65.70	4	27,698	0.01%
2023/01/03	45	62.95	28	63.19	63.20	17	27,350	0.06%
2022/12/30	2	62.55	2	62.10	62.00	0	27,175	0.00%
2022/12/29	56	61.10	56	59.60	61.40	0	27,061	0.00%
2022/12/28	2	62.10	5	61.88	61.60	-3	26,892	-0.01%
2022/12/27	1	61.80	2	61.60	61.90	-1	26,747	0.00%
2022/12/26	2	60.65	9	60.52	61.10	-7	26,468	-0.03%
2022/12/23	9	59.00	2	59.65	59.10	7	26,197	0.03%
2022/12/22	4	60.55	2	60.40	59.70	2	25,954	0.01%
2022/12/21	15	60.78	10	61.45	60.00	5	25,720	0.02%
2022/12/20	19	63.36	128	64.07	61.40	-109	25,370	-0.43%	大賣/鉅額交易
2022/12/19	4	64.20	7	64.31	64.20	-3	24,857	-0.01%
2022/12/16	10	64.46	29	64.20	64.10	-19	24,654	-0.08%
2022/12/15	14	67.89	23	67.61	66.50	-9	24,382	-0.04%
2022/12/14	71	67.44	54.1	67.61	66.80	17	23,822	0.07%
2022/12/13	124	65.84	23	65.66	65.00	101	23,062	0.44%	大買/鉅額交易
2022/12/12	50	65.24	150	62.38	66.60	-100	22,467	-0.45%	大賣/
2022/12/09	127	63.43	38	62.47	62.30	89	21,593	0.41%	大買/
2022/12/08	40	63.08	11	63.25	63.00	29	21,338	0.14%
2022/12/07	7	64.46	5	63.52	63.40	2	20,901	0.01%
2022/12/06	11	65.22	154	65.47	64.90	-143	20,373	-0.70%	大賣/鉅額交易
2022/12/05	12	66.88	13	67.05	66.90	-1	19,893	-0.01%
2022/12/02	28.2	67.70	18.3	68.07	66.70	9.9	19,576	0.05%
2022/12/01	13.1	67.21	25	67.40	67.90	-11.9	18,949	-0.06%
2022/11/30	57	64.73	58.1	64.80	65.20	-1.1	18,126	-0.01%
2022/11/29	192.1	65.41	104.3	65.60	63.70	87.8	16,812	0.52%	大買/大賣/
2022/11/28	28	62.96	34.3	62.89	64.80	-6.3	14,714	-0.04%
2022/11/25	54.1	59.31	43	59.08	60.60	11.1	14,089	0.08%
2022/11/24	8	57.29	12	57.14	57.70	-4	12,958	-0.03%
2022/11/23	30	56.99	35	56.59	57.10	-5	12,521	-0.04%
2022/11/22	195.1	54.47	35	54.63	54.90	160.1	11,541	1.39%	大買/鉅額交易
2022/11/21	10	52.45	13.3	53.02	54.10	-3.3	10,587	-0.03%
2022/11/18	21	49.45	3	48.73	49.20	18	9,933	0.18%
2022/11/17	7	51.10	139.9	50.67	50.20	-132.9	9,704	-1.37%	大賣/鉅額交易
2022/11/16	6	49.98	16	50.61	50.90	-10	9,257	-0.11%
2022/11/15	187.6	49.96	30.4	50.70	51.10	157.2	8,791	1.79%	大買/鉅額交易
2022/11/14	27	48.30	53.3	48.65	49.50	-26.3	7,961	-0.33%
2022/11/11	3	44.88	5	45.00	45.00	-2	7,484	-0.03%
2022/11/10	5.1	44.51	18	44.64	44.40	-13	7,462	-0.17%
2022/11/09	22	45.68	1	45.55	44.80	21	7,416	0.28%
2022/11/08	1	45.40	18	45.55	45.35	-17	7,303	-0.23%
2022/11/07	2	45.43	4	45.68	45.75	-2	7,330	-0.03%
2022/11/04	4	44.25	8	44.40	45.05	-4	7,310	-0.05%
2022/11/03	7	44.44	2	44.60	44.45	5	7,270	0.07%
2022/11/02	3	45.60	4.4	45.67	45.20	-1.4	7,337	-0.02%
2022/11/01	2	45.00	4	45.60	45.60	-2	7,586	-0.03%
2022/10/31	5	45.96	2	46.08	45.60	3	7,566	0.04%
2022/10/28	8	46.09	73	45.64	45.75	-65	7,556	-0.86%
2022/10/27	70	45.49	26	45.77	46.55	44	7,447	0.59%
2022/10/26	41	44.76	37	44.65	44.40	4	7,331	0.05%
2022/10/25	28	44.44	12	44.36	44.30	16	7,207	0.22%
2022/10/24	26	45.76	24	45.92	46.00	2	6,936	0.03%
2022/10/21	147.2	44.39	48.4	44.61	45.05	98.7	6,516	1.52%	大買/
2022/10/20	4	41.25	0	0.00	41.35	4	5,996	0.07%
2022/10/19	2	43.18	2	43.55	43.00	0	5,965	0.00%
2022/10/18	0	0.00	5	43.30	42.80	-5	6,023	-0.08%
2022/10/17	3	43.15	4	43.43	43.45	-1	6,156	-0.02%
2022/10/14	2	42.20	7	42.66	42.80	-5	6,177	-0.08%
2022/10/13	3	41.65	8	42.31	41.05	-5	6,136	-0.08%
2022/10/11	1	41.55	0	0.00	40.80	1	6,175	0.02%
2022/10/07	111	42.85	39	42.82	42.90	72	6,221	1.16%	大買/
2022/10/06	2	41.73	0	0.00	41.25	2	6,295	0.03%
2022/10/03	1	40.85	0	0.00	40.75	1	7,032	0.01%
2022/09/27	22	42.53	22	42.58	42.65	0	7,378	0.00%
2022/09/26	15	42.70	0	0.00	41.85	15	7,436	0.20%
2022/09/23	5	42.85	0	0.00	42.85	5	7,635	0.07%
2022/09/22	25	42.70	9	43.41	43.45	16	7,823	0.20%
2022/09/20	16	43.29	6	43.15	43.30	10	8,266	0.12%
2022/09/19	2	41.93	0	0.00	41.95	2	8,537	0.02%
2022/09/16	0	0.00	15	42.05	41.95	-15	8,792	-0.17%
2022/09/15	0	42.20	3.1	42.20	42.05	-3.1	9,548	-0.03%
2022/09/14	57	42.24	7	41.38	42.20	50	9,969	0.50%
2022/09/13	0	0.00	4	42.08	42.15	-4	10,474	-0.04%
2022/09/12	0	0.00	1	42.35	42.30	-1	10,661	-0.01%
2022/09/08	0	0.00	4	42.13	42.35	-4	10,844	-0.04%
2022/09/07	2	42.25	0	42.30	41.85	2	11,040	0.02%
2022/09/06	6	42.50	0	0.00	42.05	6	11,057	0.05%
2022/09/05	0	0.00	8	43.42	43.40	-8	11,033	-0.07%
2022/09/02	46.1	43.61	7	43.59	43.85	39.1	11,015	0.35%
2022/09/01	13	43.02	15	43.29	43.20	-2	10,804	-0.02%
2022/08/29	0	40.55	0	0.00	40.15	0	10,523	0.00%
2022/08/25	1	40.05	1	39.85	39.85	0	10,558	0.00%
2022/08/24	4	40.85	0	0.00	40.70	4	10,758	0.04%
2022/08/19	2	41.30	0	0.00	41.30	2	10,809	0.02%
2022/08/18	2	41.50	1	41.45	41.50	1	10,867	0.01%
2022/08/17	1	42.10	1	41.95	41.95	0	10,930	0.00%
2022/08/15	0	0.00	6	42.55	42.55	-6	10,870	-0.06%
2022/08/12	5	42.28	0	0.00	42.40	5	10,881	0.05%
2022/08/11	7	41.96	0	0.00	41.80	7	10,866	0.06%
2022/08/10	0	0.00	2	42.20	41.95	-2	10,869	-0.02%
2022/08/09	2	41.75	3	41.57	42.20	-1	10,889	-0.01%
2022/08/08	15	40.91	12	41.24	41.45	3	10,907	0.03%
2022/08/04	1.1	43.12	2	43.30	43.25	-1	10,610	-0.01%
2022/08/03	0.1	44.45	1	44.60	44.05	-1	10,503	-0.01%
2022/08/02	0	0.00	5	45.08	45.10	-5	10,414	-0.05%
2022/07/29	5	45.63	0	0.00	45.75	5	10,334	0.05%
2022/07/28	7	45.83	2	46.08	45.45	5	10,296	0.05%
2022/07/27	15	45.70	6	46.19	46.20	9	10,234	0.09%
2022/07/26	20	45.48	0	0.00	45.55	20	10,166	0.20%
2022/07/25	14	45.56	9	45.64	45.80	5	10,061	0.05%
2022/07/22	8.1	45.61	0	0.00	45.95	8.1	9,867	0.08%
2022/07/21	0.1	46.25	5	46.06	46.95	-4.9	9,614	-0.05%
2022/07/20	1	47.95	3	48.20	47.50	-2	9,444	-0.02%
2022/07/19	4	47.84	1	48.25	48.05	3	9,371	0.03%
2022/07/18	16	48.45	15	48.26	48.50	1	9,321	0.01%
2022/07/15	15.1	48.01	0	0.00	48.00	15.1	9,207	0.16%
2022/07/14	9	49.03	5	49.00	49.00	4	9,075	0.04%
2022/07/13	11	48.80	30.1	48.68	49.00	-19.1	8,896	-0.21%
2022/07/12	22	46.69	28	46.38	46.90	-6	8,479	-0.07%
2022/07/11	34	46.46	50	46.21	46.10	-16	8,246	-0.19%
2022/07/08	19	44.62	2.1	44.64	44.70	16.9	8,045	0.21%
2022/07/07	2	42.95	2	43.80	43.70	0	7,907	0.00%
2022/07/06	4.1	43.35	0	0.00	42.50	4.1	7,786	0.05%
2022/07/05	13	44.42	0	0.00	44.50	13	7,651	0.17%
2022/07/04	7	44.52	6	45.24	44.40	1	7,573	0.01%
2022/07/01	15.1	45.31	6	46.18	44.40	9.1	7,468	0.12%
2022/06/30	15	47.07	5	47.72	47.20	10	7,202	0.14%
2022/06/29	17	47.72	12	48.89	47.50	5	6,978	0.07%
2022/06/28	7.4	49.03	5	49.65	48.35	2.4	6,707	0.04%
2022/06/27	5.1	48.99	4.1	49.83	50.20	1	6,443	0.02%
2022/06/24	1	49.90	7	50.01	50.00	-6	6,089	-0.10%
2022/06/23	30.2	50.37	72.9	50.54	50.50	-42.7	5,800	-0.74%
2022/06/22	12	49.90	19	49.42	49.10	-7	4,986	-0.14%
2022/06/21	16	47.30	41.3	47.71	49.75	-25.3	4,553	-0.56%
2022/06/20	2	45.23	0	0.00	45.30	2	3,987	0.05%
2022/06/17	5	45.85	9	46.64	46.10	-4	3,770	-0.11%
2022/06/16	0	0.00	7.1	46.09	45.80	-7.1	3,557	-0.20%
2022/06/15	0	0.00	15	45.45	45.40	-15	3,336	-0.45%
2022/06/14	6	44.60	0	0.00	44.80	6	3,285	0.18%
2022/06/13	0	0.00	2	45.85	45.40	-2	3,201	-0.06%
2022/06/10	1	45.20	0	45.25	45.40	1	3,116	0.03%
2022/06/09	1	44.65	1	45.20	45.20	0	3,089	0.00%
2022/06/08	0	0.00	1.4	44.62	44.35	-1.4	3,099	-0.04%
2022/06/07	2	44.75	0	44.80	44.35	2	3,070	0.06%
2022/06/06	1	44.60	9	44.74	44.70	-8	3,007	-0.27%
2022/06/02	9.1	45.39	2	45.40	45.15	7.1	3,005	0.24%
2022/06/01	8	46.08	9	45.79	45.80	-1	2,937	-0.03%
2022/05/31	8	44.39	12	44.00	44.45	-4	2,668	-0.15%
2022/05/30	0	0.00	1	43.60	43.70	-1	2,530	-0.04%
2022/05/26	2	43.60	1	43.25	43.15	1	2,442	0.04%
2022/05/25	1.2	42.34	1	43.34	43.15	0.2	2,352	0.01%
2022/05/24	0	0.00	8	42.06	42.15	-8	2,309	-0.35%
2022/05/23	1	42.25	1	42.05	42.10	0	2,264	0.00%
2022/05/20	0	0.00	0	42.30	41.95	0	2,280	0.00%
2022/05/19	1	42.25	1	41.85	42.20	0	2,270	0.00%
2022/05/18	0	0.00	1	42.00	42.05	-1	2,204	-0.05%
2022/05/17	0	0.00	1	41.65	41.95	-1	2,198	-0.05%
2022/05/16	0	0.00	2	41.70	42.00	-2	2,128	-0.10%
2022/05/13	0	0.00	1	40.49	40.10	-1	1,945	-0.05%
2022/05/12	0	0.00	1	38.15	38.10	-1	1,868	-0.05%
2022/05/10	0	38.50	0	0.00	38.65	0	1,859	0.00%
2022/05/09	0	38.98	0	0.00	38.70	0	1,865	0.00%
2022/05/06	0	39.50	0	0.00	39.55	0	1,836	0.00%
2022/04/27	0	39.50	0	0.00	39.60	0	1,972	0.00%
2022/04/22	2	41.00	0	41.10	41.20	2	2,099	0.09%
2022/04/21	1	41.00	0	41.40	41.10	1	2,154	0.05%
2022/04/20	0	0.00	0	40.83	40.95	0	2,209	0.00%
2022/04/15	0	0.00	0	40.60	40.55	0	2,267	0.00%
2022/04/14	0	0.00	3	40.60	40.50	-3	2,350	-0.13%
2022/04/13	0	0.00	2	40.15	39.95	-2	2,372	-0.08%
2022/04/11	0	39.55	0	0.00	39.10	0	2,555	0.00%
2022/04/07	0	40.00	0	0.00	39.90	0	2,754	0.00%
2022/03/31	0	0.00	0	40.75	40.70	0	2,820	0.00%
2022/03/30	1	40.60	0	0.00	40.65	1	2,877	0.03%
2022/03/28	3	40.15	0	0.00	40.10	3	2,875	0.10%
2022/03/24	0	0.00	5	40.50	40.55	-5	2,930	-0.17%
2022/03/23	0	0.00	1	40.50	40.70	-1	2,976	-0.03%
2022/03/22	0	0.00	0	40.08	40.30	0	2,996	0.00%
2022/03/21	0.1	39.90	0	40.00	39.95	0	3,002	0.00%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/16	0	39.00	2	39.00	39.00	-2	3,028	-0.07%
2022/03/15	2	38.80	5	38.85	38.85	-3	3,033	-0.10%
2022/03/14	0	0.00	1	39.10	39.10	-1	3,026	-0.03%
2022/03/11	8	39.10	0	0.00	39.05	8	3,025	0.26%
2022/03/10	1.1	40.16	0	40.25	40.30	1.1	2,959	0.04%
2022/03/09	1	39.10	0	0.00	39.30	1	2,948	0.03%
2022/03/08	3.1	39.00	0	0.00	38.90	3.1	2,973	0.10%
2022/03/07	1	39.80	0	0.00	39.70	1	2,936	0.03%
2022/03/04	0	41.00	1	40.90	40.90	-1	2,906	-0.03%
2022/03/02	0	41.15	10	41.12	41.25	-10	3,053	-0.33%
2022/03/01	1	41.50	0	0.00	41.35	1	3,084	0.03%
2022/02/24	0	41.07	0	0.00	40.70	0	3,250	0.00%
2022/02/23	0	41.80	0	0.00	41.85	0	3,355	0.00%
2022/02/22	0	0.00	2	41.85	41.75	-2	3,515	-0.06%
2022/02/21	2	42.78	1	42.26	42.75	1	3,568	0.03%
2022/02/18	5	42.16	2	42.10	42.40	3	3,706	0.08%
2022/02/17	2	42.30	1	42.45	42.25	1	3,963	0.02%
2022/02/16	1	41.75	0	0.00	41.70	1	3,962	0.03%
2022/02/14	0	41.25	0	0.00	41.20	0	4,128	0.00%
2022/02/08	0.1	42.00	0	0.00	42.05	0.1	4,253	0.00%
2022/01/26	6	40.90	1	40.90	40.80	5	4,330	0.12%
2022/01/24	0	40.90	0	0.00	41.35	0	4,453	0.00%
2022/01/21	0	41.45	0	0.00	41.35	0	4,537	0.00%
2022/01/19	0	42.00	1	42.55	41.80	-1	4,576	-0.02%
2022/01/18	0	0.00	2	42.75	42.75	-2	4,557	-0.04%
2022/01/17	0	0.00	2	43.05	43.10	-2	4,644	-0.04%
2022/01/14	3	43.33	4	43.65	43.55	-1	4,736	-0.02%
2022/01/13	2	43.40	3	43.60	43.45	-1	4,898	-0.02%
2022/01/11	0	0.00	1	42.85	42.75	-1	5,175	-0.02%
2022/01/10	1	42.95	2	43.18	43.30	-1	5,515	-0.02%
2022/01/07	6	43.74	3	43.93	43.60	3	5,730	0.05%
2022/01/06	1	43.60	24	43.52	43.60	-23	5,794	-0.40%
2022/01/05	2	43.55	20	43.35	43.55	-18	5,988	-0.30%
2022/01/04	0	0.00	21	42.99	43.25	-21	6,131	-0.34%
2022/01/03	0	0.00	0	42.73	42.85	0	6,645	0.00%
2021/12/30	0	41.90	10	42.20	41.90	-10	6,725	-0.15%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/27	0	41.90	2	41.95	42.00	-2	7,032	-0.03%
2021/12/24	2	42.30	0	0.00	42.30	2	7,180	0.03%
2021/12/20	30	41.87	0	0.00	41.85	30	7,868	0.38%
2021/12/14	0	41.20	10	41.20	41.10	-10	9,503	-0.11%
2021/12/10	0	41.55	4	41.43	41.35	-4	10,132	-0.04%
2021/12/07	1	41.45	0	0.00	41.90	1	10,150	0.01%
2021/12/02	0	41.30	0	0.00	41.30	0	10,165	0.00%
2021/12/01	0	0.00	3	41.10	41.55	-3	10,150	-0.03%
2021/11/30	0	41.05	0	0.00	41.00	0	10,150	0.00%
2021/11/29	1	41.00	1	41.30	41.10	0	10,145	0.00%
2021/11/26	7	41.87	3	41.70	41.60	4	10,092	0.04%
2021/11/25	2	42.40	1	42.70	42.40	1	10,021	0.01%
2021/11/24	2	43.00	1	43.15	42.80	1	10,011	0.01%
2021/11/23	7	43.64	3	43.93	43.15	4	9,994	0.04%
2021/11/22	9	43.87	3	44.15	44.05	6	9,908	0.06%
2021/11/19	2	44.08	3	43.27	43.30	-1	9,740	-0.01%
2021/11/18	2	43.80	0	0.00	43.10	2	9,587	0.02%
2021/11/17	0	0.00	10	42.65	43.40	-10	9,523	-0.11%
2021/11/16	15	43.23	13	43.26	43.35	2	9,379	0.02%
2021/11/15	0	0.00	2	41.90	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	10	41.65	41.85	-10	9,137	-0.11%
2021/11/11	6	41.03	1	41.10	40.80	5	9,095	0.05%
2021/11/10	0	0.00	5	41.69	41.55	-5	9,033	-0.06%
2021/11/08	3	41.55	0	0.00	41.50	3	8,969	0.03%
2021/11/05	16.2	41.60	12	41.55	41.85	4.2	8,947	0.05%
2021/11/04	1	42.00	55	41.60	41.50	-54	8,966	-0.60%
2021/11/03	2	41.50	15	41.44	41.40	-13	8,918	-0.15%
2021/11/02	8	41.59	8	41.71	41.50	0	8,965	0.00%
2021/11/01	2	41.35	7	41.27	41.35	-5	8,871	-0.06%
2021/10/29	5	41.15	1	41.20	41.10	4	8,813	0.05%
2021/10/28	2	42.08	1	41.90	41.90	1	8,730	0.01%
2021/10/27	25	42.20	2	42.40	42.25	23	8,705	0.26%
2021/10/26	5	42.51	0	0.00	42.40	5	8,666	0.06%
2021/10/25	3	42.40	1	42.90	42.70	2	8,597	0.02%
2021/10/22	30	42.22	1	42.15	42.20	29	8,522	0.34%
2021/10/21	7	42.31	13	42.55	43.10	-6	8,420	-0.07%
2021/10/20	15	41.76	15	42.28	41.40	0	8,208	0.00%
2021/10/19	10	42.45	1	42.85	41.90	9	8,091	0.11%
2021/10/18	4	43.59	12	43.74	42.15	-8	7,879	-0.10%
2021/10/15	15	43.65	9	43.62	44.25	6	7,551	0.08%
2021/10/14	2	43.05	5	43.19	42.95	-3	7,346	-0.04%
2021/10/13	7	43.27	3	42.98	43.65	4	7,244	0.06%
2021/10/12	12	42.98	2	42.83	42.70	10	7,081	0.14%
2021/10/08	15	44.36	11	44.15	44.20	4	6,883	0.06%
2021/10/07	17	42.57	3	42.63	43.05	14	6,326	0.22%
2021/10/06	2	41.63	4	42.15	42.15	-2	6,118	-0.03%
2021/10/05	11	40.07	10	40.20	40.30	1	5,905	0.02%
2021/10/04	3	40.83	5	40.65	40.60	-2	5,852	-0.03%
2021/10/01	1	41.75	0	0.00	40.25	1	5,782	0.02%
2021/09/30	1	42.00	3	42.35	42.70	-2	5,642	-0.04%
2021/09/29	5	42.01	3	42.08	42.00	2	5,550	0.04%
2021/09/28	1	42.30	0	42.85	42.80	1	5,453	0.02%
2021/09/27	11	44.44	6	43.78	43.10	5	5,411	0.09%
2021/09/24	1	43.45	9.1	43.57	44.00	-8.1	5,138	-0.16%
2021/09/23	8	43.32	11	43.55	43.80	-3	4,989	-0.06%
2021/09/22	25	43.81	8	44.08	43.70	17	4,756	0.36%
2021/09/17	6	42.99	8.1	43.43	43.95	-2.1	4,291	-0.05%
2021/09/16	7	41.33	3	40.89	41.15	4	3,610	0.11%
2021/09/15	5	39.97	5	40.06	40.30	0	3,399	0.00%
2021/09/13	0	0.00	21	37.52	38.05	-21	3,189	-0.66%
2021/09/08	0	37.10	0	0.00	36.90	0	3,339	0.00%
2021/09/06	0	37.80	0	0.00	37.50	0	3,386	0.00%
2021/08/31	20	37.65	0	0.00	37.85	20	3,366	0.59%
2021/08/24	2	37.00	0	0.00	36.95	2	3,388	0.06%
2021/08/20	0	36.50	0	0.00	36.35	0	3,439	0.00%
2021/08/19	0	36.95	0	0.00	36.70	0	3,468	0.00%
2021/08/18	0	0.00	1	37.00	37.55	-1	3,469	-0.03%
2021/08/16	0	38.02	0	0.00	37.80	0	3,481	0.00%
2021/08/12	0	39.10	0	0.00	39.05	0	3,491	0.00%
2021/08/11	2	39.20	0	0.00	39.15	2	3,558	0.06%
2021/08/10	0	0.00	20	39.65	39.40	-20	3,646	-0.55%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	20	41.50	1	41.05	40.90	19	3,899	0.49%
2021/08/04	0	0.00	1	40.05	40.00	-1	4,156	-0.02%
2021/08/03	0	0.00	1	39.40	39.40	-1	4,282	-0.02%
2021/07/28	0.1	39.74	1	39.45	39.70	-0.9	4,571	-0.02%
2021/07/27	0	40.20	0	0.00	40.40	0	4,794	0.00%
2021/07/26	0	40.85	1	41.25	40.85	-1	4,940	-0.02%
2021/07/21	0	40.50	0	0.00	40.00	0	5,135	0.00%
2021/07/20	0	41.00	0	0.00	40.60	0	5,149	0.00%
2021/07/16	4	42.49	1	42.45	42.50	3	5,419	0.06%
2021/07/15	54	42.02	1	42.00	41.75	53	5,568	0.95%
2021/07/14	1	41.21	2	41.45	41.15	-1	5,798	-0.02%
2021/07/13	1	42.30	2	42.60	42.00	-1	5,921	-0.02%
2021/07/12	0	0.00	70.5	42.24	42.50	-70.5	6,040	-1.17%
2021/07/09	11	42.19	0	0.00	41.95	11	6,373	0.17%
2021/07/06	0	0.00	5	42.97	42.70	-5	7,871	-0.06%
2021/07/05	4	43.33	0	0.00	42.80	4	8,124	0.05%
2021/07/02	0	0.00	3	42.93	43.00	-3	8,189	-0.04%
2021/07/01	0	42.00	1	42.95	42.15	-1	8,194	-0.01%
2021/06/30	4	42.53	1	42.45	42.60	3	8,237	0.04%
2021/06/29	0	0.00	1	42.50	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	1	42.45	42.50	-1	8,484	-0.01%
2021/06/25	2	42.75	8	42.54	42.50	-6	8,515	-0.07%
2021/06/24	13	42.28	12	42.45	42.75	1	8,614	0.01%
2021/06/23	4	41.20	5	41.13	41.60	-1	8,997	-0.01%
2021/06/21	1	40.60	0	0.00	39.50	1	10,778	0.01%
2021/06/18	3	40.65	2	40.60	40.50	1	10,830	0.01%
2021/06/17	2	39.98	1	40.15	40.20	1	10,808	0.01%
2021/06/16	1	40.05	6	39.94	40.05	-5	10,903	-0.05%
2021/06/15	3	39.57	0	0.00	39.40	3	11,015	0.03%
2021/06/11	1	39.90	1	39.70	39.65	0	11,273	0.00%
2021/06/09	1	39.85	1	39.50	39.35	0	11,374	0.00%
2021/06/08	0	0.00	2	39.65	39.65	-2	11,406	-0.02%
2021/06/07	3	39.75	2	40.10	39.80	1	11,473	0.01%
2021/06/04	2	40.15	0	0.00	40.15	2	11,526	0.02%
2021/06/03	1	40.15	4	40.35	40.10	-3	11,617	-0.03%
2021/06/02	3	40.05	0	0.00	40.10	3	11,720	0.03%
2021/06/01	2	39.55	0	0.00	40.10	2	11,728	0.02%
2021/05/28	0	0.00	1	39.65	39.70	-1	11,827	-0.01%
2021/05/27	2	39.00	0	0.00	38.80	2	11,868	0.02%
2021/05/25	0	0.00	2	40.20	39.55	-2	12,015	-0.02%
2021/05/24	3	39.37	1	39.30	39.50	2	12,265	0.02%
2021/05/20	0	0.00	4	38.90	38.60	-4	12,562	-0.03%
2021/05/19	2	39.10	0	0.00	39.20	2	12,798	0.02%
2021/05/18	2	38.15	22	37.74	38.85	-20	12,797	-0.16%
2021/05/17	20	36.05	3	36.93	36.00	17	12,762	0.13%
2021/05/14	8	40.29	28	39.16	38.90	-20	12,672	-0.16%
2021/05/13	6	36.90	0	0.00	38.40	6	12,556	0.05%
2021/05/12	21	38.32	15	38.48	38.10	6	12,478	0.05%
2021/05/11	1	40.95	0	0.00	40.60	1	12,357	0.01%
2021/05/10	8	43.19	7	43.15	43.20	1	12,322	0.01%
2021/05/07	6	41.93	4	42.20	42.90	2	12,358	0.02%
2021/05/06	0.1	40.55	2	40.68	40.55	-1.9	12,440	-0.02%
2021/05/05	2	40.58	0.6	40.50	40.40	1.4	12,720	0.01%
2021/05/04	6	40.56	21	41.77	40.50	-15	12,698	-0.12%
2021/05/03	2	43.05	1	43.25	42.95	1	12,571	0.01%
2021/04/29	18	45.39	5	45.72	45.40	13	12,565	0.10%
2021/04/28	5	45.37	8	45.32	45.15	-3	12,567	-0.02%
2021/04/27	5	45.54	4	45.61	45.60	1	12,645	0.01%
2021/04/26	3	45.03	0	0.00	44.75	3	12,694	0.02%
2021/04/23	4	44.84	2	44.75	44.60	2	12,780	0.02%
2021/04/22	2	46.25	9	46.08	44.35	-7	12,901	-0.05%
2021/04/21	12	46.72	0	0.00	46.50	12	12,842	0.09%
2021/04/20	6	47.40	17	47.50	47.85	-11	12,734	-0.09%
2021/04/19	6	46.30	21	46.43	46.40	-15	12,771	-0.12%
2021/04/16	1	45.80	13.9	45.79	45.65	-12.9	12,810	-0.10%
2021/04/15	19	46.08	37	45.81	45.55	-18	12,884	-0.14%
2021/04/14	25	47.35	16	46.62	47.20	9	12,794	0.07%
2021/04/13	71	47.32	13	47.35	46.80	58	13,010	0.45%
2021/04/12	2	46.30	10	45.79	46.30	-8	12,787	-0.06%
2021/04/09	6	44.88	9	44.79	44.70	-3	13,190	-0.02%
2021/04/08	2	44.05	0	0.00	44.05	2	13,439	0.01%
2021/04/07	1	43.90	0	0.00	43.95	1	13,403	0.01%
2021/04/06	20	44.00	10	44.05	44.00	10	13,536	0.07%
2021/04/01	1	44.05	7	44.02	44.45	-6	14,220	-0.04%
2021/03/31	8	44.03	38	43.92	44.05	-30	14,437	-0.21%
2021/03/30	2	43.33	9	43.31	43.35	-7	14,258	-0.05%
2021/03/29	14	43.10	4.1	43.49	43.45	9.9	14,224	0.07%
2021/03/26	7.1	43.65	6	44.12	43.25	1.1	14,084	0.01%
2021/03/25	28.5	46.39	93	46.53	45.10	-64.5	13,578	-0.48%
2021/03/24	91	44.01	64	45.66	46.65	27	12,788	0.21%
2021/03/23	20	42.58	0	0.00	42.45	20	11,679	0.17%
2021/03/22	0	0.00	1	42.20	42.45	-1	11,591	-0.01%
2021/03/19	24	42.52	68	42.44	42.10	-44	11,540	-0.38%
2021/03/18	36	43.28	30	43.82	42.80	6	11,438	0.05%
2021/03/17	77	43.39	62	44.00	43.30	15	11,313	0.13%
2021/03/16	27	42.81	2	42.65	42.75	25	11,058	0.23%
2021/03/15	2	42.38	10	42.65	42.25	-8	10,985	-0.07%
2021/03/12	10	42.60	1	42.45	42.50	9	10,965	0.08%
2021/03/11	1	42.45	84	42.43	42.40	-83	10,998	-0.75%
2021/03/10	12	42.44	0	0.00	42.35	12	10,968	0.11%
2021/03/09	0	0.00	3	42.75	42.85	-3	10,911	-0.03%
2021/03/08	5	42.95	1	42.10	42.10	4	10,839	0.04%
2021/03/05	8	41.40	0	0.00	41.50	8	10,725	0.07%
2021/03/04	64	41.95	10	41.70	41.60	54	10,714	0.50%
2021/03/03	12	41.51	3	41.50	41.85	9	10,655	0.08%
2021/03/02	4	41.89	0	0.00	41.20	4	10,597	0.04%
2021/02/25	2	42.65	2	42.70	42.60	0	10,566	0.00%
2021/02/24	13	41.81	0	0.00	41.40	13	10,518	0.12%
2021/02/23	0	0.00	1	43.45	43.55	-1	10,325	-0.01%
2021/02/22	4	42.99	64	42.96	42.90	-60	10,227	-0.59%
2021/02/19	69	41.96	3	43.07	43.70	66	10,159	0.65%
2021/02/18	0	0.00	5	41.06	41.10	-5	9,965	-0.05%
2021/02/17	1	40.40	3	40.85	40.90	-2	10,053	-0.02%
2021/02/05	0	0.00	1	40.30	40.00	-1	10,018	-0.01%
2021/02/04	3	40.48	0	0.00	40.35	3	9,982	0.03%
2021/02/03	4	41.08	3	41.45	40.95	1	9,973	0.01%
2021/02/02	0	0.00	1	41.00	41.15	-1	9,943	-0.01%
2021/02/01	0.4	40.45	0	0.00	40.45	0.4	9,892	0.00%
2021/01/29	6	41.12	1	41.25	40.90	5	9,858	0.05%
2021/01/28	4	41.89	5	41.53	41.35	-1	9,789	-0.01%
2021/01/27	7	42.80	4	42.43	43.20	3	9,589	0.03%
2021/01/26	0	0.00	2	41.30	41.10	-2	9,261	-0.02%
2021/01/25	76	42.32	0	0.00	41.95	76	9,225	0.82%
2021/01/22	3	41.75	0	0.00	43.20	3	9,197	0.03%
2021/01/21	3	41.43	0	0.00	40.95	3	9,061	0.03%
2021/01/20	7	41.64	5	41.62	41.45	2	8,987	0.02%
2021/01/18	18	43.56	5	43.17	43.55	13	8,730	0.15%
2021/01/15	11	43.13	6	43.11	42.75	5	8,578	0.06%
2021/01/14	2	44.63	1.6	44.70	44.30	0.4	8,366	0.00%
2021/01/13	10	44.48	40	45.09	44.45	-30	8,162	-0.37%
2021/01/12	29	44.83	0	0.00	43.95	29	8,071	0.36%
2021/01/11	4	46.59	2	47.00	46.80	2	7,913	0.03%
2021/01/08	13	46.81	17	47.71	46.55	-4	7,853	-0.05%
2021/01/07	13	48.22	4	49.09	48.00	9	7,662	0.12%
2021/01/06	41	49.58	14	48.72	49.00	27	7,415	0.36%
2021/01/05	13	49.13	6	49.51	48.85	7	6,700	0.10%
2021/01/04	42	49.58	60.6	49.12	50.90	-18.6	6,279	-0.30%
2020/12/31	34	45.92	45	45.82	46.90	-11	5,551	-0.20%
2020/12/30	19	42.65	0	0.00	42.85	19	5,130	0.37%
2020/12/29	14	41.91	7	42.45	42.20	7	5,130	0.14%
2020/12/28	41	43.95	16.4	43.97	43.50	24.6	4,966	0.50%
2020/12/25	9	40.39	11	39.52	41.05	-2	4,236	-0.05%
2020/12/23	25	36.68	25	37.37	37.20	0	3,965	0.00%
2020/12/22	0	0.00	35	37.86	37.00	-35	3,990	-0.88%
2020/12/21	0	0.00	14	37.75	37.25	-14	3,955	-0.35%
2020/12/18	0	0.00	61	37.55	37.55	-61	3,965	-1.54%
2020/12/17	20	36.95	0	0.00	36.90	20	4,034	0.50%
2020/12/16	0	0.00	10	37.50	37.50	-10	4,059	-0.25%
2020/12/15	11	36.54	0	0.00	36.50	11	4,114	0.27%
2020/12/14	9	36.60	0	0.00	36.70	9	4,295	0.21%
2020/12/11	26	37.15	0	0.00	36.80	26	4,351	0.60%
2020/12/10	35	37.45	30	37.65	37.65	5	4,463	0.11%
2020/12/09	0	0.00	5	38.30	37.85	-5	4,563	-0.11%
2020/12/07	41	37.69	0	0.00	37.65	41	4,911	0.83%
2020/12/04	25	38.23	41	38.60	38.45	-16	5,046	-0.32%
2020/12/03	13	38.30	0	0.00	38.25	13	5,035	0.26%
2020/12/02	15	38.31	0	0.00	38.55	15	5,096	0.29%
2020/12/01	8	38.77	18	39.18	38.80	-10	5,203	-0.19%
2020/11/30	17	38.91	0	0.00	39.00	17	5,256	0.32%
2020/11/27	4	38.65	4	39.35	39.35	0	5,360	0.00%
2020/11/25	0	0.00	12	39.40	39.50	-12	5,902	-0.20%
2020/11/24	13	38.79	1	39.05	38.75	12	6,017	0.20%
2020/11/20	0	0.00	3.6	39.83	40.05	-3.6	6,286	-0.06%
2020/11/19	3	38.85	1	38.65	38.90	2	6,314	0.03%
2020/11/18	0	0.00	5.6	39.07	39.00	-5.6	6,319	-0.09%
2020/11/16	1	37.50	1	36.80	37.70	0	6,399	0.00%
2020/11/13	1	36.60	1	36.50	36.25	0	6,375	0.00%
2020/11/12	1	36.05	6.6	35.98	36.00	-5.6	6,632	-0.08%
2020/11/11	0	0.00	1	35.90	35.90	-1	6,804	-0.01%
2020/11/10	2	35.00	5	34.80	35.05	-3	6,818	-0.04%
2020/11/09	0	0.00	6	34.25	34.50	-6	6,897	-0.09%
2020/11/06	14	34.04	0	0.00	34.00	14	7,052	0.20%
2020/11/05	11.4	34.81	3	35.25	34.90	8.4	7,399	0.11%
2020/11/03	0	0.00	2.3	35.09	35.05	-2.3	7,742	-0.03%
2020/11/02	3.1	34.71	4	34.95	34.90	-0.9	7,806	-0.01%
2020/10/30	2	35.80	0	0.00	35.60	2	7,864	0.03%
2020/10/29	0.1	37.55	0	0.00	37.55	0.1	7,849	0.00%
2020/10/28	0.1	38.10	0	0.00	38.30	0.1	7,917	0.00%
2020/10/27	0	0.00	0.4	38.30	38.20	-0.4	7,957	0.00%
2020/10/26	0	0.00	3	38.43	38.30	-3	8,080	-0.04%
2020/10/23	10.1	38.10	0	0.00	38.05	10.1	8,107	0.12%
2020/10/21	0.3	38.20	0	0.00	38.20	0.3	8,288	0.00%
2020/10/20	0	0.00	0.1	38.15	38.30	-0.1	8,430	0.00%
2020/10/19	7.8	38.08	12	39.32	38.00	-4.2	8,490	-0.05%
2020/10/06	0	0.00	1	23.95	23.95	-1	8,403	-0.01%
2020/10/05	1	22.70	0	0.00	22.85	1	8,393	0.01%
2020/09/30	0	0.00	3.5	22.93	22.95	-3.5	8,477	-0.04%
2020/09/24	3	22.55	0	0.00	22.55	3	8,931	0.03%
2020/09/23	0	0.00	2	22.80	22.80	-2	8,866	-0.02%
2020/09/18	5	24.10	0	0.00	24.30	5	8,856	0.06%
2020/09/16	0	0.00	2	23.55	23.50	-2	8,958	-0.02%
2020/09/09	0	0.00	20	24.00	24.45	-20	9,265	-0.22%
2020/09/08	1	25.25	0	0.00	24.25	1	9,286	0.01%
2020/09/04	0	0.00	4	25.45	25.45	-4	9,415	-0.04%
2020/09/03	1	25.95	0	0.00	25.30	1	9,458	0.01%
2020/09/02	3	25.70	0	0.00	25.70	3	9,787	0.03%
2020/09/01	10	25.78	6	25.63	25.90	4	10,242	0.04%
2020/08/31	2	25.50	1	25.65	25.30	1	10,258	0.01%
2020/08/28	0	0.00	6	24.71	24.65	-6	10,694	-0.06%
2020/08/27	1	24.80	0.3	24.70	24.75	0.7	10,730	0.01%
2020/08/26	3	25.27	4	25.11	25.10	-1	10,706	-0.01%
2020/08/25	1	24.40	0	0.00	24.40	1	10,706	0.01%
2020/08/24	3	24.50	0	0.00	24.85	3	10,717	0.03%
2020/08/21	15	24.90	17	24.65	25.10	-2	10,745	-0.02%
2020/08/20	13	23.21	1	24.25	23.30	12	10,541	0.11%
2020/08/19	5	24.75	0	0.00	24.75	5	10,319	0.05%
2020/08/18	0	0.00	10	25.20	25.35	-10	10,271	-0.10%
2020/08/17	18	24.96	4	25.03	25.15	14	10,263	0.14%
2020/08/14	0	0.00	1	23.90	23.85	-1	10,253	-0.01%
2020/08/13	0	0.00	1	24.25	24.40	-1	10,722	-0.01%
2020/08/07	2	24.45	24	24.10	24.00	-22	11,141	-0.20%
2020/08/06	2	24.00	3	23.88	23.90	-1	10,896	-0.01%
2020/08/05	0	0.00	1	23.40	23.50	-1	10,748	-0.01%
2020/08/04	1	23.20	2	23.30	23.50	-1	10,813	-0.01%
2020/08/03	3	23.62	1.1	22.97	23.45	2	10,766	0.02%
2020/07/31	0	0.00	3	23.42	23.70	-3	10,628	-0.03%
2020/07/30	23	22.30	25	22.49	23.00	-2	10,275	-0.02%
2020/07/29	1	21.70	1	21.95	21.80	0	10,056	0.00%
2020/07/28	0	0.00	1	21.00	20.85	-1	10,052	-0.01%
2020/07/27	0	0.00	1	20.85	20.70	-1	10,058	-0.01%
2020/07/23	1	21.95	0	0.00	21.85	1	10,053	0.01%
2020/07/22	1	21.65	8	21.81	21.65	-7	10,037	-0.07%
2020/07/21	1	22.00	7	21.86	21.90	-6	10,042	-0.06%
2020/07/17	0	0.00	1	21.45	21.45	-1	10,058	-0.01%
2020/07/16	0	0.00	3	21.85	21.80	-3	10,100	-0.03%
2020/07/15	1	21.75	3	21.95	21.65	-2	10,074	-0.02%
2020/07/14	1	21.55	0	0.00	21.55	1	10,050	0.01%
2020/07/13	0	0.00	3	21.42	21.45	-3	10,089	-0.03%
2020/07/10	1	21.30	0	0.00	21.10	1	10,118	0.01%
2020/07/09	1	21.10	30	21.17	21.10	-29	10,131	-0.29%
2020/07/08	43	21.53	6	21.40	21.40	37	10,172	0.36%
2020/07/07	13	22.28	1	22.05	22.25	12	10,259	0.12%
2020/07/06	1	21.10	0	0.00	21.25	1	10,679	0.01%
2020/07/03	5	21.25	10	21.15	21.20	-5	11,003	-0.05%
2020/07/02	10	21.54	1	21.25	21.25	9	11,299	0.08%
2020/07/01	1	21.50	0	0.00	21.35	1	11,619	0.01%
2020/06/30	0	0.00	1	21.45	21.55	-1	11,996	-0.01%
2020/06/23	0	0.00	0.1	22.10	22.15	-0.1	12,518	0.00%
2020/06/22	0	0.00	2	22.55	22.55	-2	12,531	-0.02%
2020/06/18	1	23.00	1	22.35	22.50	0	12,504	0.00%
2020/06/17	0	0.00	10	22.70	22.90	-10	12,471	-0.08%
2020/06/16	2	22.95	5	22.55	22.80	-3	12,489	-0.02%
2020/06/15	11	22.36	2	22.50	22.10	9	12,420	0.07%
2020/06/12	3	21.87	0	0.00	22.25	3	12,415	0.02%
2020/06/11	5	23.40	20	23.45	22.70	-15	12,296	-0.12%
2020/06/10	0	0.00	22	23.51	23.85	-22	12,240	-0.18%
2020/06/09	5	23.72	23	23.80	23.85	-18	12,160	-0.15%
2020/06/08	11	23.37	118	23.54	23.20	-107	11,764	-0.91%	大賣/鉅額交易
2020/06/05	26	22.68	10	21.90	22.30	16	11,237	0.14%
2020/06/04	25	21.37	12	21.38	22.35	13	11,126	0.12%
2020/06/03	12	20.26	7	20.30	20.35	5	10,578	0.05%
2020/06/02	5	20.10	27	20.10	20.10	-22	10,602	-0.21%
2020/06/01	0	0.00	5	20.30	20.30	-5	10,650	-0.05%
2020/05/29	0	0.00	1	20.00	19.80	-1	10,614	-0.01%
2020/05/28	74	20.20	0	0.00	19.80	74	10,651	0.69%
2020/05/27	20	19.90	0	0.00	19.90	20	10,612	0.19%
2020/05/26	15.1	20.01	9	20.00	19.90	6.1	10,745	0.06%
2020/05/25	4	20.10	0	0.00	20.25	4	10,725	0.04%
2020/05/22	0	0.00	40	20.09	20.05	-40	10,719	-0.37%
2020/05/21	19	20.50	10	20.65	20.60	9	10,663	0.08%
2020/05/20	22	20.08	20	19.60	20.35	2	10,541	0.02%
2020/05/19	48	19.31	4	19.30	19.70	44	10,116	0.43%
2020/05/18	20	17.68	8	17.72	17.95	12	9,692	0.12%
2020/05/15	5	17.11	0	0.00	16.90	5	9,511	0.05%
2020/05/14	0	0.00	3	16.75	16.70	-3	9,458	-0.03%
2020/05/11	7	17.05	0	0.00	16.90	7	9,800	0.07%
2020/05/08	0	0.00	1	16.35	16.35	-1	10,006	-0.01%
2020/05/06	0	0.00	3	16.50	16.40	-3	10,143	-0.03%
2020/04/30	1	17.65	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	5	17.35	17.55	-5	9,996	-0.05%
2020/04/28	23	16.84	21	17.00	16.90	2	9,978	0.02%
2020/04/27	10	17.10	0	0.00	17.10	10	9,904	0.10%
2020/04/24	0	0.00	1	16.75	16.70	-1	9,845	-0.01%
2020/04/23	4	16.80	5	17.01	17.00	-1	9,776	-0.01%
2020/04/22	2	16.48	0	0.00	16.55	2	9,690	0.02%
2020/04/21	6	17.00	5	17.42	16.75	1	9,616	0.01%
2020/04/20	2	17.85	2	17.75	17.70	0	9,464	0.00%
2020/04/17	2	18.70	50	18.02	17.80	-48	9,427	-0.51%
2020/04/16	1	18.00	0	0.00	18.20	1	9,317	0.01%
2020/04/15	2	18.60	0	0.00	18.35	2	9,244	0.02%
2020/04/13	5	18.75	0	0.00	18.70	5	9,024	0.06%
2020/04/10	1	18.85	0	0.00	18.75	1	8,882	0.01%
2020/04/09	6.6	18.84	2	19.05	18.50	4.6	8,637	0.05%
2020/04/08	11	18.01	21	17.28	18.15	-10	7,968	-0.13%
2020/04/07	10	15.90	4	16.33	16.50	6	7,539	0.08%
2020/04/06	28	15.50	8	14.90	15.55	20	7,210	0.28%
2020/04/01	23	14.76	13	14.76	14.85	10	6,853	0.15%
2020/03/31	5	14.71	6	14.76	14.70	-1	6,443	-0.02%
2020/03/26	10	16.75	0	0.00	16.65	10	5,713	0.18%
2020/03/25	1	15.50	2	15.43	15.50	-1	5,625	-0.02%
2020/03/24	2	14.78	0	0.00	14.65	2	5,551	0.04%
2020/03/18	0	0.00	1	16.55	16.10	-1	5,345	-0.02%
2020/03/16	1	17.00	0	0.00	17.00	1	5,212	0.02%
2020/03/13	2	17.00	0	0.00	17.60	2	5,173	0.04%
2020/03/12	1	18.70	0	0.00	18.60	1	5,023	0.02%
2020/03/06	0	0.00	5	20.70	20.35	-5	4,655	-0.11%
2020/03/04	5	21.12	0	0.00	21.15	5	4,486	0.11%
2020/03/02	0	0.00	0.5	20.25	20.30	-0.5	4,305	-0.01%
2020/02/24	0	0.00	2	20.80	20.95	-2	3,775	-0.05%
2020/02/21	0	0.00	1	20.85	20.95	-1	3,682	-0.03%
2020/02/20	0.5	21.00	6	20.96	21.05	-5.5	3,614	-0.15%
2020/02/19	0	0.00	4	20.74	20.90	-4	3,444	-0.12%
2020/02/17	1	20.05	0	0.00	20.05	1	3,311	0.03%
2020/02/12	3	20.05	0	0.00	20.05	3	3,161	0.09%
2020/02/07	0	0.00	1	18.80	19.25	-1	2,539	-0.04%
2020/02/06	1	18.70	6	18.33	18.75	-5	2,407	-0.21%
2020/02/05	5.1	17.50	1	17.50	17.55	4.1	2,352	0.17%
2020/02/04	1	17.35	0	0.00	17.35	1	2,323	0.04%
2020/02/03	0	0.00	22	17.13	17.15	-22	2,303	-0.96%
2020/01/31	20	18.00	0	0.00	17.90	20	2,244	0.89%
2020/01/30	0	0.00	256	17.89	17.95	-256	2,238	-11.44%	大賣/鉅額交易
2020/01/20	1	19.25	0	0.00	19.20	1	2,140	0.05%
2020/01/08	0.1	18.70	0	0.00	18.70	0.1	2,348	0.00%
2020/01/07	1	19.25	0	0.00	19.00	1	2,321	0.04%
2020/01/03	0	0.00	1	19.55	19.50	-1	2,391	-0.04%
2020/01/02	1	19.65	0	0.00	19.60	1	2,383	0.04%
2019/12/25	1	19.40	0	0.00	19.40	1	2,468	0.04%
2019/12/18	0	0.00	1	19.70	19.65	-1	2,554	-0.04%
2019/12/17	0	0.00	2	19.70	19.75	-2	2,559	-0.08%
2019/12/12	0	0.00	2	19.18	19.10	-2	2,834	-0.07%
2019/12/09	0	18.85	0	0.00	18.85	0	2,849	0.00%
2019/12/06	0.1	18.80	0	0.00	18.80	0.1	2,894	0.00%
2019/12/02	0	0.00	2	19.00	19.00	-2	3,035	-0.07%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/22	2	18.90	1	18.85	18.80	1	3,102	0.03%
2019/11/19	1	18.80	0	0.00	19.00	1	3,135	0.03%
2019/11/18	10	18.75	0	0.00	18.80	10	3,179	0.31%
2019/11/15	23	18.53	0	0.00	18.70	23	3,276	0.70%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/07	0	0.00	5	19.80	19.60	-5	3,789	-0.13%
2019/11/05	0.1	19.65	0	0.00	19.70	0.1	3,820	0.00%
2019/11/04	0	0.00	185	19.59	19.60	-185	3,884	-4.76%	大賣/鉅額交易
2019/10/25	2	19.73	0	0.00	19.65	2	4,554	0.04%
2019/10/23	2	19.85	0	0.00	19.65	2	4,951	0.04%
2019/10/21	0	0.00	5	20.00	19.85	-5	5,024	-0.10%
2019/10/18	185	19.70	0	0.00	19.50	185	5,082	3.64%	大買/鉅額交易
2019/10/17	1	19.65	0	0.00	19.70	1	5,096	0.02%
2019/10/14	0	0.00	8	19.35	19.40	-8	5,142	-0.16%
2019/10/09	10	19.01	1	19.20	18.95	9	5,240	0.17%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/04	2	19.20	0	0.00	19.40	2	5,551	0.04%
2019/10/03	5	19.40	4	19.30	19.35	1	5,561	0.02%
2019/09/27	2	19.73	5	19.70	19.65	-3	5,854	-0.05%
2019/09/19	0	0.00	7	20.79	20.60	-7	6,527	-0.11%
2019/09/18	4	20.29	3	20.40	20.40	1	6,707	0.01%
2019/09/17	5	20.33	3	20.60	20.10	2	6,676	0.03%
2019/09/16	1	21.05	0	0.00	21.35	1	6,610	0.02%
2019/09/11	1	21.10	1	20.95	20.95	0	6,892	0.00%
2019/09/09	4	21.53	0	0.00	21.35	4	6,974	0.06%
2019/09/05	0	20.85	0	0.00	20.85	0	7,119	0.00%
2019/09/02	1	20.75	0	0.00	20.95	1	7,566	0.01%
2019/08/28	0	0.00	5	21.00	21.15	-5	8,083	-0.06%
2019/08/23	0	0.00	5	21.00	20.95	-5	8,667	-0.06%
2019/08/22	1	20.90	0	0.00	21.00	1	9,296	0.01%
2019/08/21	0	0.00	5	21.05	20.95	-5	9,722	-0.05%
2019/08/20	6	20.67	0	0.00	20.60	6	10,331	0.06%
2019/08/15	1	21.40	0	0.00	21.10	1	10,583	0.01%
2019/08/14	6	21.70	0	0.00	21.90	6	10,655	0.06%
2019/08/13	1	22.65	1	22.80	22.25	0	10,900	0.00%
2019/08/12	2	22.15	6	22.90	23.15	-4	11,551	-0.03%
2019/08/08	0	0.00	1	23.00	23.20	-1	11,763	-0.01%
2019/08/07	0	22.95	0	0.00	23.00	0	11,837	0.00%
2019/08/02	2	22.95	0	0.00	23.05	2	11,956	0.02%
2019/08/01	0	0.00	11	23.77	23.60	-11	11,864	-0.09%
2019/07/31	1	24.15	4	24.30	24.00	-3	11,789	-0.03%
2019/07/29	9	23.90	30	24.00	24.45	-21	11,611	-0.18%
2019/07/26	0	0.00	16	23.73	23.90	-16	11,344	-0.14%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/23	30	22.60	0	0.00	22.55	30	10,920	0.27%
2019/07/19	0	0.00	2	23.35	23.35	-2	10,746	-0.02%
2019/07/17	15	23.43	0	0.00	23.45	15	10,646	0.14%
2019/07/16	5	23.45	0	0.00	23.45	5	10,642	0.05%
2019/07/15	0	0.00	1	23.85	23.90	-1	10,573	-0.01%
2019/07/12	1	23.20	2	23.15	23.15	-1	10,479	-0.01%
2019/07/11	4	24.00	5	23.90	23.95	-1	10,325	-0.01%
2019/07/09	2	23.85	4	23.84	23.80	-2	10,487	-0.02%
2019/07/08	0	0.00	4	23.69	23.60	-4	10,552	-0.04%
2019/07/05	2	23.60	5	23.80	23.60	-3	10,474	-0.03%
2019/07/04	2	23.50	6	23.53	23.50	-4	10,403	-0.04%
2019/07/02	0	0.00	3	23.52	23.45	-3	10,383	-0.03%
2019/07/01	0	0.00	1	23.30	23.25	-1	10,231	-0.01%
2019/06/28	1	22.70	21	22.71	22.80	-20	10,096	-0.20%
2019/06/26	7	22.86	6	22.95	22.95	1	10,027	0.01%
2019/06/25	4	22.63	1	22.75	22.60	3	10,079	0.03%
2019/06/21	0	0.00	10	22.30	22.05	-10	9,757	-0.10%
2019/06/20	32	22.14	37	22.11	22.15	-5	9,569	-0.05%
2019/06/18	1	21.50	0	0.00	21.50	1	9,249	0.01%
2019/06/17	15	21.67	10	21.45	21.45	5	9,199	0.05%
2019/06/14	10	21.85	10	21.75	21.80	0	9,094	0.00%
2019/06/13	14	21.63	0	0.00	21.60	14	9,022	0.16%
2019/06/12	7	22.14	9	22.01	22.00	-2	8,821	-0.02%
2019/06/11	3	22.47	0	0.00	22.60	3	8,623	0.03%
2019/06/10	1	22.60	9	22.60	22.50	-8	8,484	-0.09%
2019/06/06	1	22.70	0	0.00	22.55	1	8,361	0.01%
2019/06/05	1	23.00	1	23.45	23.20	0	8,178	0.00%
2019/06/04	2	23.20	1	23.60	23.10	1	7,985	0.01%
2019/06/03	2	23.50	0	0.00	23.25	2	7,805	0.03%
2019/05/31	7	23.69	3	23.85	23.85	4	7,586	0.05%
2019/05/30	2	24.10	11	23.95	23.85	-9	7,354	-0.12%
2019/05/29	17	24.24	14	24.23	24.00	3	7,142	0.04%
2019/05/28	13	24.13	23	23.86	23.55	-10	6,501	-0.15%
2019/05/27	6	22.78	9	23.70	23.95	-3	6,045	-0.05%
2019/05/23	1	21.80	1	21.85	21.80	0	5,322	0.00%
2019/05/22	0	0.00	20	22.03	22.55	-20	5,186	-0.39%
2019/05/21	1	22.10	1	21.85	22.25	0	4,989	0.00%
2019/05/20	17	22.59	2	22.58	22.50	15	4,829	0.31%
2019/05/17	17	21.97	64	22.11	22.15	-47	4,370	-1.08%
2019/05/16	3	20.75	3	20.92	20.50	0	3,649	0.00%
2019/05/14	10	20.20	5	19.50	20.20	5	3,131	0.16%
2019/05/13	0	0.00	2	19.50	19.60	-2	2,878	-0.07%
2019/05/09	0	0.00	1	19.30	19.30	-1	2,852	-0.04%
2019/05/06	0.1	19.25	2	19.30	19.25	-1.9	2,864	-0.07%
2019/05/02	2	19.60	0	0.00	19.60	2	2,814	0.07%
2019/04/19	1	19.90	3	19.90	19.85	-2	2,786	-0.07%
2019/04/15	2	19.75	0	0.00	19.30	2	2,627	0.08%
2019/04/12	2	20.05	0	0.00	20.05	2	2,411	0.08%
2019/04/11	3	20.55	8	20.58	20.35	-5	2,304	-0.22%
2019/04/10	1	20.45	89	20.54	20.70	-88	2,286	-3.85%
2019/04/09	5	20.66	1	20.65	20.60	4	2,251	0.18%
2019/04/08	67	20.15	0	0.00	20.25	67	2,147	3.12%
2019/04/03	0	0.00	52	19.65	19.70	-52	2,034	-2.56%
2019/04/02	0	0.00	1	19.70	19.70	-1	2,053	-0.05%
2019/03/29	1	19.55	12	19.49	19.45	-11	2,083	-0.53%
2019/03/28	135	19.80	1	20.00	19.90	134	2,029	6.60%	大買/鉅額交易
2019/03/15	0	0.00	1	18.95	18.90	-1	2,343	-0.04%
2019/03/11	0	0.00	1	18.90	19.00	-1	3,947	-0.03%
2019/03/07	30	18.70	2	18.75	18.65	28	4,050	0.69%
2019/03/06	0.1	18.90	0	0.00	18.90	0.1	4,078	0.00%
2019/02/22	0	0.00	2	18.95	18.95	-2	4,106	-0.05%
2019/02/21	9	18.70	0	0.00	18.70	9	4,074	0.22%
2019/02/19	0	0.00	4	18.70	18.70	-4	4,058	-0.10%
2019/02/15	3	18.77	0	0.00	18.65	3	4,083	0.07%
2019/01/30	4	18.40	0	0.00	18.35	4	4,044	0.10%
2019/01/25	18	18.15	0	0.00	18.20	18	4,018	0.45%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/11	0	0.00	2	17.85	17.80	-2	4,193	-0.05%
2019/01/08	2	17.80	0	0.00	17.80	2	4,224	0.05%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/26	0	0.00	1	18.25	18.25	-1	4,430	-0.02%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/19	0	0.00	1	19.45	19.45	-1	4,479	-0.02%
2018/12/18	4	19.76	0	0.00	19.35	4	4,449	0.09%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/14	0	0.00	3	20.42	20.55	-3	4,241	-0.07%
2018/12/13	0	0.00	1	20.25	20.30	-1	4,159	-0.02%
2018/12/12	1	20.10	6	20.08	20.10	-5	4,143	-0.12%
2018/12/11	1	19.90	1	20.00	19.80	0	4,108	0.00%
2018/12/10	4	19.94	4	20.03	20.10	0	4,107	0.00%
2018/12/06	6	20.33	2	20.50	20.05	4	3,944	0.10%
2018/12/05	23	20.75	29	21.07	21.00	-6	3,702	-0.16%
2018/12/04	10	18.64	17	19.49	20.00	-7	2,803	-0.25%
2018/12/03	4	18.28	0	0.00	18.20	4	2,479	0.16%
2018/11/28	2	18.15	0	0.00	18.15	2	2,337	0.09%
2018/11/02	2	18.05	0	0.00	18.00	2	2,561	0.08%
2018/10/31	1	17.90	0	0.00	18.05	1	2,578	0.04%
2018/10/29	1	17.50	0	0.00	17.60	1	2,587	0.04%
2018/10/26	1	17.90	0	0.00	17.70	1	2,615	0.04%
2018/10/25	0	0.00	8	17.98	17.95	-8	2,650	-0.30%
2018/10/19	1	18.60	0	0.00	18.55	1	2,641	0.04%
2018/10/17	7	19.09	3	19.05	19.05	4	2,641	0.15%
2018/10/16	1	19.00	5	19.09	19.10	-4	2,604	-0.15%
2018/10/11	11	19.67	0	0.00	19.65	11	2,494	0.44%
2018/10/05	5	21.03	0	0.00	20.75	5	2,396	0.21%
2018/10/04	6	21.32	0	0.00	21.25	6	2,368	0.25%
2018/09/27	2	21.18	0	0.00	21.20	2	2,245	0.09%
2018/09/18	0	0.00	3	21.13	21.15	-3	2,479	-0.12%
2018/09/14	2	21.15	3	21.12	21.00	-1	2,490	-0.04%
2018/09/13	0	0.00	3.9	20.79	20.85	-3.9	2,604	-0.15%
2018/09/07	4	20.44	0	0.00	20.30	4	2,917	0.14%
2018/08/29	0	0.00	1	21.10	21.05	-1	3,092	-0.03%
2018/08/24	0	0.00	2	20.70	20.60	-2	3,156	-0.06%
2018/08/21	1	20.30	0	0.00	20.35	1	3,258	0.03%
2018/08/20	1	20.20	0	0.00	20.30	1	3,283	0.03%
2018/08/17	12	20.29	2	20.25	20.30	10	3,286	0.30%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/13	2	20.63	0	0.00	20.70	2	3,393	0.06%
2018/08/10	3	21.10	0	0.00	21.15	3	3,482	0.09%
2018/08/08	5	21.10	0	0.00	21.00	5	3,629	0.14%
2018/08/06	0.1	21.05	0	0.00	21.05	0.1	3,922	0.00%
2018/08/03	1	21.25	0	0.00	21.15	1	3,920	0.03%
2018/08/01	0	0.00	1	21.45	21.40	-1	3,874	-0.03%
2018/07/19	0	0.00	3	20.88	20.90	-3	3,722	-0.08%
2018/07/13	1	21.05	0	0.00	21.10	1	3,664	0.03%
2018/07/04	0.1	20.85	5	20.85	20.85	-4.9	3,666	-0.13%
2018/07/02	5	21.25	0	0.00	21.20	5	3,655	0.14%
2018/06/29	3	21.27	50	21.30	21.10	-47	3,658	-1.28%
2018/06/28	2	21.48	0	0.00	21.45	2	3,551	0.06%
2018/06/26	2	21.80	2	21.65	21.85	0	3,441	0.00%
2018/06/25	1	21.85	0	0.00	21.75	1	3,444	0.03%
2018/06/21	1	22.00	0	0.00	21.85	1	3,285	0.03%
2018/06/13	1	22.80	0	0.00	22.75	1	2,950	0.03%
2018/06/07	1	23.15	1	23.25	23.20	0	2,950	0.00%
2018/06/04	0.1	23.35	0	0.00	23.35	0.1	2,873	0.00%
2018/06/01	5	23.40	0	0.00	23.30	5	2,852	0.18%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/29	9	23.44	1	23.35	23.50	8	2,867	0.28%
2018/05/25	1	23.50	1	23.50	23.45	0	2,885	0.00%
2018/05/22	5	24.05	0	0.00	23.90	5	2,813	0.18%
2018/05/21	2	24.30	12	24.43	24.20	-10	2,789	-0.36%
2018/05/18	11	24.10	0	0.00	24.15	11	2,730	0.40%
2018/05/17	1	24.10	0	0.00	24.05	1	2,626	0.04%
2018/05/16	20	23.88	1	23.90	23.80	19	2,492	0.76%
2018/05/15	1	23.95	1	23.95	24.00	0	2,474	0.00%
2018/05/14	30	23.98	28	23.76	23.95	2	2,493	0.08%
2018/05/07	0	0.00	1	22.40	22.35	-1	2,271	-0.04%
2018/05/04	0	0.00	2	22.35	22.35	-2	2,276	-0.09%
2018/05/03	0	0.00	4	22.60	22.60	-4	2,283	-0.18%
2018/05/02	2	22.90	0	0.00	22.80	2	2,300	0.09%
2018/04/24	0	0.00	1	22.10	22.20	-1	2,460	-0.04%
2018/04/19	0	0.00	1	22.20	22.40	-1	2,548	-0.04%
2018/04/12	0	0.00	1.8	22.73	22.75	-1.8	2,655	-0.07%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/03/31	0	0.00	1	22.55	22.60	-1	2,899	-0.03%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/19	2	23.35	7	23.31	23.35	-5	3,107	-0.16%
2018/03/16	1	23.20	3	23.40	23.30	-2	3,209	-0.06%
2018/03/14	10	23.60	0	0.00	23.55	10	3,189	0.31%
2018/03/13	3	23.60	2	23.80	23.60	1	3,206	0.03%
2018/03/06	1	23.45	0	0.00	23.30	1	3,597	0.03%
2018/03/01	4	23.45	0	0.00	23.35	4	4,957	0.08%
2018/02/26	2	23.25	7	23.14	23.35	-5	5,011	-0.10%
2018/02/23	0	0.00	6	22.79	22.80	-6	4,984	-0.12%
2018/02/21	5	22.34	0	0.00	22.35	5	5,061	0.10%
2018/02/12	4	22.25	0	0.00	22.25	4	5,062	0.08%
2018/02/09	3	21.80	0	0.00	22.30	3	5,082	0.06%
2018/02/06	1	22.20	2	22.10	22.30	-1	5,193	-0.02%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/02	7	23.44	0	0.00	23.45	7	5,110	0.14%
2018/01/31	0	0.00	2	23.40	23.75	-2	5,145	-0.04%
2018/01/30	5	23.53	0	0.00	23.50	5	5,152	0.10%
2018/01/26	0	0.00	2	23.70	23.75	-2	5,135	-0.04%
2018/01/25	3	23.80	0	0.00	23.75	3	5,134	0.06%
2018/01/23	56	24.10	8	24.24	23.90	48	5,106	0.94%
2018/01/22	2	23.75	0	0.00	23.75	2	5,034	0.04%
2018/01/19	20	23.56	0	0.00	23.55	20	5,022	0.40%
2018/01/18	10	23.80	1	23.85	23.70	9	5,000	0.18%
2018/01/17	41	23.63	5	23.85	24.00	36	4,962	0.73%
2018/01/16	43	23.40	0	0.00	23.45	43	4,939	0.87%
2018/01/15	22	23.36	0	0.00	23.35	22	4,935	0.45%
2018/01/12	15	23.35	0	0.00	23.30	15	5,005	0.30%
2018/01/11	2	23.20	14	23.26	23.25	-12	5,002	-0.24%
2018/01/10	20	23.45	0	0.00	23.55	20	4,986	0.40%
2018/01/09	4	23.65	0	0.00	23.60	4	4,994	0.08%
2018/01/08	1	23.60	0	0.00	23.65	1	4,977	0.02%
2018/01/03	1	23.75	0	0.00	23.65	1	4,899	0.02%
2018/01/02	2	24.15	0	0.00	23.95	2	4,859	0.04%