裕隆 (2201)-群益金鼎-屏東券商分點個股進出

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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249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－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/11/22	1.5	57.63	1	57.30	57.20	0.5	3,275	0.02%
2024/11/21	0.5	56.96	1	56.80	56.70	-0.5	3,269	-0.02%
2024/11/20	2	56.65	0	0.00	57.40	2	3,235	0.06%
2024/11/19	1	55.10	5	55.68	56.00	-4	3,192	-0.13%
2024/11/18	4	55.00	0	0.00	55.00	4	3,225	0.12%
2024/11/14	1	55.80	0	0.00	54.10	1	3,254	0.03%
2024/11/12	2	54.20	0	0.00	53.30	2	3,188	0.06%
2024/11/08	1	56.60	0	0.00	56.20	1	3,129	0.03%
2024/10/23	1	57.00	0	0.00	58.00	1	3,497	0.03%
2024/10/21	1	55.80	0	0.00	56.80	1	3,529	0.03%
2024/10/04	0	0.00	1	60.50	59.60	-1	3,720	-0.03%
2024/10/01	2	60.00	2	59.70	59.80	0	3,695	0.00%
2024/09/27	1	59.00	0	0.00	60.10	1	3,731	0.03%
2024/09/26	1	58.00	0	0.00	58.00	1	3,740	0.03%
2024/09/25	0	0.00	1	58.70	58.40	-1	3,743	-0.03%
2024/09/24	0	0.00	1	57.59	56.40	-1	3,780	-0.03%
2024/09/23	0	0.00	2	57.60	57.50	-2	3,837	-0.05%
2024/09/19	0	55.67	0	0.00	56.20	0	3,754	0.00%
2024/09/18	6	56.70	3	55.80	55.90	3	3,740	0.08%
2024/09/16	0	0.00	1	55.40	56.60	-1	3,667	-0.03%
2024/09/13	1	52.80	0	0.00	52.60	1	3,582	0.03%
2024/09/12	3	51.10	2	51.40	51.50	1	3,612	0.03%
2024/09/06	3	50.20	3	51.20	51.60	0	3,740	0.00%
2024/08/29	1	54.20	0	0.00	54.10	1	4,143	0.02%
2024/08/26	1	55.00	1	54.80	55.00	0	4,290	0.00%
2024/08/20	1	55.30	0	0.00	54.90	1	4,448	0.02%
2024/08/16	1	54.80	0	0.00	54.80	1	4,429	0.02%
2024/08/12	2	54.30	0	0.00	54.30	2	4,559	0.04%
2024/08/06	1	54.00	0.1	53.50	53.10	1	4,893	0.02%
2024/08/05	1	53.30	0	0.00	53.30	1	5,009	0.02%
2024/08/01	2	61.10	2	61.20	61.30	0	5,191	0.00%
2024/07/31	0	0.00	2	60.90	61.00	-2	5,380	-0.04%
2024/07/29	0	0.00	1	62.20	61.40	-1	5,783	-0.02%
2024/07/26	0	0.00	4	61.20	61.60	-4	5,817	-0.07%
2024/07/23	0	0.00	2	62.20	62.40	-2	5,886	-0.03%
2024/07/12	2	64.80	2	64.60	64.80	0	6,021	0.00%
2024/07/11	0	0.00	2	65.20	64.60	-2	6,057	-0.03%
2024/07/10	2	63.85	4	63.98	63.90	-2	6,099	-0.03%
2024/07/09	3	63.37	0	0.00	63.20	3	6,113	0.05%
2024/07/08	1	65.10	0	0.00	65.20	1	6,010	0.02%
2024/07/04	0	0.00	1	66.10	65.80	-1	5,989	-0.02%
2024/07/03	1	65.20	0	0.00	65.20	1	6,025	0.02%
2024/07/02	10	66.06	0	0.00	65.50	10	6,111	0.16%
2024/07/01	3	66.83	0	0.00	66.70	3	6,084	0.05%
2024/06/28	1	67.50	1	67.00	66.80	0	6,082	0.00%
2024/06/27	2	67.60	0	0.00	67.40	2	5,989	0.03%
2024/06/25	2	68.90	0	0.00	68.80	2	5,900	0.03%
2024/06/24	2	68.80	0	0.00	68.80	2	5,879	0.03%
2024/06/20	1	69.60	0	0.00	70.30	1	5,896	0.02%
2024/06/19	2	68.90	0	0.00	68.70	2	5,857	0.03%
2024/06/18	0	0.00	0.1	69.60	69.30	-0.1	5,833	0.00%
2024/06/13	1	68.80	0	0.00	68.60	1	5,877	0.02%
2024/06/12	1	70.10	0	0.00	69.40	1	5,854	0.02%
2024/06/11	1	70.70	0	0.00	70.70	1	5,791	0.02%
2024/06/07	1	70.50	4.1	70.81	71.20	-3.1	5,799	-0.05%
2024/06/06	0	0.00	1	70.30	69.80	-1	5,943	-0.02%
2024/06/03	1	70.40	0	0.00	70.40	1	5,936	0.02%
2024/05/31	0.1	71.00	0	0.00	70.50	0.1	5,926	0.00%
2024/05/28	1	71.70	0	0.00	71.40	1	5,829	0.02%
2024/05/27	0	0.00	2	71.90	71.70	-2	5,833	-0.03%
2024/05/23	1	70.50	0	0.00	70.50	1	5,814	0.02%
2024/05/22	0	0.00	0.1	71.20	70.90	-0.1	5,831	0.00%
2024/05/21	3	70.57	0	0.00	70.50	3	5,838	0.05%
2024/05/20	1	71.30	0	0.00	71.30	1	5,829	0.02%
2024/05/17	1	71.10	0	0.00	71.00	1	5,858	0.02%
2024/05/16	1	71.40	0	0.00	71.80	1	5,938	0.02%
2024/05/14	1	72.10	0	0.00	71.60	1	5,851	0.02%
2024/05/10	2	72.75	1	73.10	73.10	1	5,750	0.02%
2024/05/09	3	75.27	1	75.30	75.00	2	5,542	0.04%
2024/05/08	1	73.20	0	0.00	76.30	1	5,340	0.02%
2024/05/07	0.1	73.60	0	0.00	73.80	0.1	5,104	0.00%
2024/05/06	1.2	73.93	0.1	73.80	73.60	1.1	4,986	0.02%
2024/04/30	1	69.80	0	0.00	68.70	1	4,460	0.02%
2024/04/29	0	0.00	0.2	68.96	69.30	-0.2	4,426	0.00%
2024/04/22	0	0.00	0	68.50	67.80	0	4,508	0.00%
2024/04/18	0	0.00	1	69.50	69.30	-1	4,372	-0.02%
2024/04/17	0	0.00	2	68.10	67.40	-2	4,297	-0.05%
2024/04/09	0	0.00	1	70.10	69.10	-1	4,375	-0.02%
2024/04/08	1	70.10	0.3	68.10	70.00	0.7	4,361	0.02%
2024/03/27	0	0.00	0	67.70	67.30	0	4,480	0.00%
2024/03/25	0	0.00	1	68.80	68.10	-1	4,637	-0.02%
2024/03/22	0	0.00	2.1	68.19	68.30	-2.1	4,690	-0.04%
2024/03/20	2	67.80	0	0.00	67.70	2	4,949	0.04%
2024/03/19	1	68.80	0	0.00	68.30	1	4,983	0.02%
2024/03/18	0	0.00	1	69.10	69.50	-1	5,136	-0.02%
2024/03/14	0	0.00	0.1	70.00	69.80	-0.1	5,161	0.00%
2024/03/13	2	71.20	12	70.48	69.70	-10	5,145	-0.19%
2024/03/12	0	0.00	1	70.60	71.90	-1	5,096	-0.02%
2024/03/08	0.1	67.30	2	69.30	67.10	-1.9	4,948	-0.04%
2024/03/07	1	69.40	0.2	69.20	68.90	0.8	4,864	0.02%
2024/03/06	1	70.80	2	70.45	70.10	-1	4,820	-0.02%
2024/03/05	0	0.00	1	70.70	70.40	-1	4,945	-0.02%
2024/03/04	1	70.70	0	0.00	70.80	1	4,943	0.02%
2024/02/27	1	69.50	0.1	69.80	69.40	0.9	4,902	0.02%
2024/02/26	1	70.40	0	0.00	70.60	1	4,906	0.02%
2024/02/21	0.1	71.50	3	70.90	70.80	-2.9	5,195	-0.06%
2024/02/05	0	0.00	3	69.30	69.30	-3	5,354	-0.06%
2024/02/02	0	0.00	2	69.70	69.10	-2	5,451	-0.04%
2024/01/30	0	0.00	1	70.40	69.60	-1	5,522	-0.02%
2024/01/23	1	68.90	0	0.00	69.60	1	5,865	0.02%
2024/01/22	0	0.00	4	68.60	68.60	-4	5,904	-0.07%
2024/01/19	0	0.00	7	68.99	69.10	-7	6,009	-0.12%
2024/01/17	0.1	68.90	0	0.00	67.70	0.1	6,163	0.00%
2024/01/11	2	71.15	2	70.80	70.70	0	6,557	0.00%
2024/01/10	0.1	70.70	38	70.01	70.20	-37.9	6,941	-0.55%
2024/01/09	1	71.00	0	0.00	70.90	1	7,154	0.01%
2024/01/08	0	0.00	2	72.60	72.30	-2	7,691	-0.03%
2024/01/02	0	0.00	2	75.10	74.80	-2	9,265	-0.02%
2023/12/28	0	0.00	7	74.59	74.60	-7	9,415	-0.07%
2023/12/22	2	72.30	0	0.00	72.20	2	9,944	0.02%
2023/12/21	1	72.70	0	0.00	72.70	1	9,849	0.01%
2023/12/20	5	74.16	2.1	73.92	74.10	2.9	9,898	0.03%
2023/12/19	2	74.40	0	0.00	74.00	2	9,935	0.02%
2023/12/18	0	0.00	1	74.60	74.40	-1	9,995	-0.01%
2023/12/15	0.1	76.00	0	0.00	75.50	0.1	10,188	0.00%
2023/12/14	0	0.00	2	77.10	77.30	-2	10,213	-0.02%
2023/12/13	2	76.35	0	0.00	76.00	2	10,171	0.02%
2023/12/11	10	78.10	1	78.40	78.00	9	10,108	0.09%
2023/12/08	0	0.00	1	77.30	77.20	-1	10,156	-0.01%
2023/12/07	2	78.15	2	77.90	77.60	0	10,186	0.00%
2023/12/06	5	77.32	5	77.62	77.80	0	10,240	0.00%
2023/12/05	8	76.81	0	0.00	77.00	8	10,270	0.08%
2023/12/04	0	0.00	1	77.10	76.50	-1	10,336	-0.01%
2023/12/01	0	0.00	2	77.00	77.10	-2	10,458	-0.02%
2023/11/30	1	76.50	0	0.00	76.90	1	10,662	0.01%
2023/11/22	2	78.05	0	0.00	77.70	2	12,453	0.02%
2023/11/21	7	79.00	2	78.00	79.00	5	12,370	0.04%
2023/11/20	5	78.22	0	0.00	78.00	5	12,279	0.04%
2023/11/17	3	80.27	3	79.57	80.20	0	12,116	0.00%
2023/11/16	4	79.15	2	78.90	79.10	2	12,025	0.02%
2023/11/15	3	78.67	3	78.97	78.50	0	11,968	0.00%
2023/11/13	2	77.60	3	77.13	77.60	-1	11,869	-0.01%
2023/11/10	2	77.90	2	77.10	77.10	0	11,883	0.00%
2023/11/09	5	78.82	4	78.75	79.20	1	11,857	0.01%
2023/11/08	7	78.96	10	79.09	78.60	-3	12,001	-0.02%
2023/11/06	2	78.90	2	78.60	78.80	0	12,036	0.00%
2023/11/02	3.3	76.98	3	76.53	77.40	0.3	12,086	0.00%
2023/11/01	4	74.70	5	74.72	75.00	-1	12,009	-0.01%
2023/10/31	2	76.60	2	77.70	74.10	0	11,946	0.00%
2023/10/30	3	76.90	3	77.23	76.90	0	11,861	0.00%
2023/10/27	5	77.68	2	78.60	77.30	3	11,890	0.03%
2023/10/26	3	78.80	3	79.43	78.20	0	11,957	0.00%
2023/10/25	2	80.30	3	80.77	80.10	-1	11,962	-0.01%
2023/10/24	2	78.60	2	78.40	79.00	0	12,043	0.00%
2023/10/23	11	78.24	6	78.67	77.80	5	12,066	0.04%
2023/10/20	11	79.86	0	0.00	79.10	11	12,142	0.09%
2023/10/19	12	80.10	5	79.68	81.40	7	12,052	0.06%
2023/10/18	12	82.89	8	82.66	80.10	4	12,069	0.03%
2023/10/17	13	82.38	3	82.97	81.10	10	11,808	0.08%
2023/10/16	24	84.99	12	84.17	83.00	12	11,705	0.10%
2023/10/13	24	87.29	20	86.96	85.10	4	11,340	0.04%
2023/10/12	3	83.73	3.1	80.16	84.00	-0.1	10,331	0.00%
2023/10/11	3	78.90	2	79.50	78.80	1	10,484	0.01%
2023/10/06	4	78.80	5	78.82	78.90	-1	10,709	-0.01%
2023/10/05	4	78.63	2	78.70	78.40	2	10,747	0.02%
2023/10/04	1	79.10	2	78.85	78.40	-1	10,777	-0.01%
2023/10/03	11	81.73	8	81.05	80.50	3	10,670	0.03%
2023/10/02	6	82.08	4	82.55	82.00	2	10,679	0.02%
2023/09/28	15	86.01	13	85.08	83.00	2	10,776	0.02%
2023/09/27	5	85.74	4	85.68	86.00	1	10,746	0.01%
2023/09/26	7	84.50	7.1	83.77	83.70	-0.1	10,621	0.00%
2023/09/22	3	80.50	2	80.50	82.50	1	10,638	0.01%
2023/09/21	7	81.39	2	80.80	80.60	5	10,613	0.05%
2023/09/20	10	84.80	7	83.69	82.20	3	10,624	0.03%
2023/09/19	4	84.30	3	84.53	84.60	1	10,450	0.01%
2023/09/18	4.1	83.10	3	83.70	83.30	1.1	10,335	0.01%
2023/09/15	2	82.90	5	83.24	82.90	-3	10,380	-0.03%
2023/09/13	2	82.00	2.1	83.11	83.90	-0.1	10,425	0.00%
2023/09/12	2	81.50	2	81.40	81.30	0	10,631	0.00%
2023/09/11	0	0.00	1	82.00	81.20	-1	10,647	-0.01%
2023/09/08	2	82.70	2	83.80	82.60	0	10,628	0.00%
2023/09/07	4	84.20	2	83.90	84.50	2	10,632	0.02%
2023/09/06	2	83.80	2	85.30	83.20	0	10,618	0.00%
2023/09/05	11	84.89	11	85.55	85.20	0	10,593	0.00%
2023/09/04	8	86.93	10.1	87.29	85.70	-2.1	10,510	-0.02%
2023/09/01	6	85.35	10	85.49	85.30	-4	9,982	-0.04%
2023/08/31	0	0.00	0.2	83.20	83.40	-0.2	9,779	0.00%
2023/08/30	2	83.70	4	81.08	83.70	-2	9,882	-0.02%
2023/08/29	3	79.50	1	79.50	79.80	2	9,712	0.02%
2023/08/28	0	0.00	5	75.80	75.70	-5	10,084	-0.05%
2023/08/24	0	0.00	0.1	74.80	74.50	-0.1	11,432	0.00%
2023/08/18	2	74.80	2	75.40	74.70	0	12,263	0.00%
2023/08/17	5	74.90	0	0.00	75.60	5	12,610	0.04%
2023/08/16	0	0.00	1	73.70	73.20	-1	12,960	-0.01%
2023/08/15	5	74.72	2	75.10	74.30	3	13,037	0.02%
2023/08/14	4.2	74.73	2	73.70	73.40	2.2	13,253	0.02%
2023/08/11	0	0.00	2	79.25	77.50	-2	13,487	-0.01%
2023/08/10	3	78.67	6	77.93	77.90	-3	13,636	-0.02%
2023/08/09	4	80.25	4	79.60	79.20	0	13,659	0.00%
2023/08/08	0	0.00	14.2	80.29	79.70	-14.2	13,666	-0.10%
2023/08/07	0	0.00	1	80.50	80.50	-1	13,852	-0.01%
2023/08/04	2	80.40	3	80.63	80.70	-1	13,957	-0.01%
2023/08/02	2	81.50	2	81.90	80.10	0	13,997	0.00%
2023/08/01	6	81.40	11	81.42	81.00	-5	13,969	-0.04%
2023/07/31	2	82.70	3	83.33	82.00	-1	13,957	-0.01%
2023/07/28	6	81.10	1	81.30	81.60	5	13,918	0.04%
2023/07/27	4.2	80.03	2	80.60	81.00	2.2	13,982	0.02%
2023/07/26	2.2	79.04	2	80.10	77.70	0.2	13,895	0.00%
2023/07/25	16	78.64	7	79.09	79.80	9	13,936	0.06%
2023/07/24	0.1	77.20	9	76.39	76.20	-8.9	13,873	-0.06%
2023/07/21	2	77.40	2	78.10	77.40	0	13,893	0.00%
2023/07/20	3	78.33	3	78.87	78.20	0	14,010	0.00%
2023/07/19	2	79.55	3	79.77	79.00	-1	13,983	-0.01%
2023/07/18	1	80.50	1	80.80	80.20	0	14,165	0.00%
2023/07/17	0	0.00	2	84.70	84.40	-2	14,604	-0.01%
2023/07/14	3	85.70	5	86.36	85.50	-2	15,027	-0.01%
2023/07/13	10	83.59	7.1	82.96	84.00	2.9	15,484	0.02%
2023/07/12	3	80.40	4	80.10	80.20	-1	15,701	-0.01%
2023/07/11	4	81.19	2	82.00	80.00	2	16,083	0.01%
2023/07/10	2	81.40	2	82.10	81.30	0	16,401	0.00%
2023/07/07	4	82.35	5	82.80	82.30	-1	16,394	-0.01%
2023/07/06	5	83.08	6	83.43	83.50	-1	16,360	-0.01%
2023/07/05	6	82.10	5	82.46	81.80	1	16,184	0.01%
2023/07/04	7	82.79	6	82.65	82.40	1	16,023	0.01%
2023/07/03	4	82.38	1	82.60	81.80	3	16,017	0.02%
2023/06/30	2	82.70	1	80.90	82.60	1	15,975	0.01%
2023/06/29	1	81.30	0	0.00	80.50	1	15,906	0.01%
2023/06/28	8	80.71	3	81.13	80.80	5	15,888	0.03%
2023/06/26	1	81.00	1	81.80	82.00	0	15,917	0.00%
2023/06/21	1	82.80	0	0.00	82.00	1	16,007	0.01%
2023/06/20	9	83.23	7	83.41	83.10	2	16,009	0.01%
2023/06/19	9	83.60	11	83.49	83.40	-2	16,067	-0.01%
2023/06/16	9	85.60	8	84.09	83.70	1	16,268	0.01%
2023/06/15	2	87.70	1.1	87.31	87.70	0.9	16,050	0.01%
2023/06/14	4.1	87.37	2	87.40	87.40	2.1	16,092	0.01%
2023/06/13	1	87.30	1	88.30	87.10	0	16,261	0.00%
2023/06/12	3	87.23	2	87.65	86.80	1	16,486	0.01%
2023/06/09	8	87.69	8	86.78	87.80	0	16,587	0.00%
2023/06/08	2	89.45	2	88.95	87.10	0	16,894	0.00%
2023/06/07	5	89.52	5	89.74	89.70	0	17,277	0.00%
2023/06/06	3	89.83	4	89.20	88.50	-1	17,427	-0.01%
2023/06/05	9	92.21	6	91.58	90.60	3	17,463	0.02%
2023/06/02	3	90.73	3	91.23	90.60	0	17,273	0.00%
2023/06/01	7	91.20	9.6	90.37	89.60	-2.6	17,110	-0.02%
2023/05/31	4	85.87	4	86.18	87.60	0	16,730	0.00%
2023/05/30	15	87.91	14	87.39	86.60	1	16,779	0.01%
2023/05/29	3	82.90	6	83.43	82.80	-3	16,189	-0.02%
2023/05/26	6	82.93	4	82.43	82.20	2	16,720	0.01%
2023/05/25	4	84.03	5	84.70	83.40	-1	16,790	-0.01%
2023/05/24	2	83.25	3.5	83.51	85.30	-1.5	16,784	-0.01%
2023/05/23	4	84.15	4	84.23	83.70	0	16,779	0.00%
2023/05/22	3	83.53	3	83.30	84.20	0	16,625	0.00%
2023/05/19	1	80.50	2	81.30	80.40	-1	16,605	-0.01%
2023/05/18	13	80.98	14	81.29	81.80	-1	17,232	-0.01%
2023/05/17	7	80.41	7	80.77	81.10	0	17,202	0.00%
2023/05/16	1	78.90	3	78.23	79.60	-2	16,929	-0.01%
2023/05/15	2.1	77.45	1	78.00	76.70	1.1	16,975	0.01%
2023/05/12	8	77.96	7	75.90	78.30	1	17,522	0.01%
2023/05/11	8	77.96	7	75.90	75.90	1	17,605	0.01%
2023/05/10	3	79.00	1	77.50	79.10	2	17,858	0.01%
2023/05/09	1	76.90	1	77.60	77.10	0	18,040	0.00%
2023/05/08	7	77.89	7.2	77.80	78.10	-0.2	18,373	0.00%
2023/05/05	1	77.20	1	77.90	77.40	0	19,117	0.00%
2023/05/04	10.1	76.96	9	77.20	77.80	1.1	20,127	0.01%
2023/05/03	13	78.37	23	78.00	77.60	-10	20,629	-0.05%
2023/05/02	10	80.34	7	80.29	80.00	3	21,995	0.01%
2023/04/28	7	81.13	4	81.43	80.60	3	22,329	0.01%
2023/04/27	10	79.97	8	80.58	80.50	2	22,911	0.01%
2023/04/26	11	79.24	11	79.65	79.80	0	23,222	0.00%
2023/04/25	3	80.87	2	80.50	78.50	1	23,224	0.00%
2023/04/24	9	79.48	9	80.00	80.90	0	23,268	0.00%
2023/04/21	12.2	80.51	11	81.17	80.30	1.2	23,333	0.00%
2023/04/20	17	80.80	14	81.21	82.00	3	23,300	0.01%
2023/04/19	13.2	85.05	14	84.58	83.20	-0.8	23,430	0.00%
2023/04/18	9.2	84.59	3	84.77	85.70	6.2	23,376	0.03%
2023/04/17	0	0.00	5	80.92	81.80	-5	22,746	-0.02%
2023/04/14	10	78.24	11	78.72	79.10	-1	22,664	0.00%
2023/04/13	3	76.10	19	77.65	77.60	-16	22,469	-0.07%
2023/04/12	0	0.00	2	75.90	75.60	-2	22,228	-0.01%
2023/04/11	4	74.80	6	75.77	74.70	-2	22,378	-0.01%
2023/04/06	11	73.65	0	0.00	73.70	11	22,946	0.05%
2023/03/27	4	76.60	0	0.00	75.50	4	24,251	0.02%
2023/03/24	1	78.00	6	78.25	78.80	-5	24,380	-0.02%
2023/03/23	0	0.00	5	77.20	77.50	-5	24,792	-0.02%
2023/03/22	7	77.44	4	78.80	76.40	3	25,520	0.01%
2023/03/21	4	77.30	7.2	77.99	77.30	-3.2	25,958	-0.01%
2023/03/16	3	75.27	3	73.77	73.90	0	27,143	0.00%
2023/03/15	12	77.14	11	77.35	75.90	1	27,463	0.00%
2023/03/14	39	75.20	33	74.96	75.50	6	27,639	0.02%
2023/03/13	0	75.10	18	73.22	76.00	-18	27,805	-0.06%
2023/03/10	18	72.89	10	73.90	72.40	8	28,035	0.03%
2023/03/09	7.1	76.01	7	76.00	76.00	0.1	28,440	0.00%
2023/03/08	13.1	77.60	11	77.67	77.60	2.1	29,589	0.01%
2023/03/07	0	78.90	1	78.90	79.20	-1	31,679	0.00%
2023/03/06	3	78.53	1	79.10	79.00	2	32,545	0.01%
2023/03/03	4	78.33	2	78.05	78.10	2	33,580	0.01%
2023/03/02	14	78.95	10	79.47	78.80	4	33,809	0.01%
2023/03/01	9	82.03	4	82.20	81.60	5	34,331	0.01%
2023/02/24	8	81.78	6	81.75	81.30	2	34,926	0.01%
2023/02/23	3	78.27	2	78.90	80.00	1	35,006	0.00%
2023/02/21	2	81.35	4	80.98	80.90	-2	35,210	-0.01%
2023/02/20	0	0.00	1	81.10	80.60	-1	35,453	0.00%
2023/02/17	4	80.48	0	0.00	80.00	4	36,109	0.01%
2023/02/16	5	81.42	10.6	81.38	81.50	-5.6	36,232	-0.02%
2023/02/15	2	78.80	3	78.33	77.90	-1	35,580	0.00%
2023/02/14	2	77.10	0	0.00	77.20	2	35,384	0.01%
2023/02/13	21	77.80	2	78.20	77.50	19	35,365	0.05%
2023/02/10	4	79.58	31	78.97	79.00	-27	35,162	-0.08%
2023/02/08	9	76.76	4	76.18	77.80	5	34,426	0.01%
2023/02/06	7	77.56	2	78.30	77.50	5	33,809	0.01%
2023/02/03	13	79.54	10	79.52	78.10	3	33,486	0.01%
2023/02/02	13	80.62	5	80.48	79.50	8	32,779	0.02%
2023/02/01	5	83.08	3	83.93	84.50	2	31,891	0.01%
2023/01/31	37	79.19	31.2	79.95	82.90	5.8	31,435	0.02%
2023/01/30	1	76.10	3.1	76.81	78.10	-2.1	30,031	-0.01%
2023/01/17	5.1	69.51	5.7	70.31	71.00	-0.6	29,893	0.00%
2023/01/16	0	0.00	7	68.29	69.20	-7	29,626	-0.02%
2023/01/12	1	66.00	1	66.70	66.20	0	29,684	0.00%
2023/01/11	1	66.30	3	67.10	66.50	-2	29,471	-0.01%
2023/01/10	4	68.40	4	67.30	67.20	0	29,388	0.00%
2023/01/09	4	68.08	8	68.30	68.20	-4	29,198	-0.01%
2023/01/06	3	65.30	5	66.92	66.20	-2	28,481	-0.01%
2023/01/05	2	65.60	5	65.76	65.70	-3	27,989	-0.01%
2023/01/04	2	65.15	2	65.35	65.70	0	27,698	0.00%
2023/01/03	1	62.50	1	63.80	63.20	0	27,350	0.00%
2022/12/30	1	62.50	1	62.10	62.00	0	27,175	0.00%
2022/12/29	1	61.50	1	61.30	61.40	0	27,061	0.00%
2022/12/28	2	61.90	2	61.80	61.60	0	26,892	0.00%
2022/12/27	3	61.80	4	61.83	61.90	-1	26,747	0.00%
2022/12/26	10	60.23	15	59.33	61.10	-5	26,468	-0.02%
2022/12/23	0	0.00	2	58.50	59.10	-2	26,197	-0.01%
2022/12/22	7	60.06	6	60.72	59.70	1	25,954	0.00%
2022/12/21	0	0.00	6.2	60.28	60.00	-6.2	25,720	-0.02%
2022/12/20	7	63.00	3	63.10	61.40	4	25,370	0.02%
2022/12/15	2	68.15	3	67.23	66.50	-1	24,382	0.00%
2022/12/14	36	67.58	28	67.96	66.80	8	23,822	0.03%
2022/12/13	2	66.10	5	65.34	65.00	-3	23,062	-0.01%
2022/12/12	11.2	65.32	3	65.43	66.60	8.2	22,467	0.04%
2022/12/09	1	62.30	0	0.00	62.30	1	21,593	0.00%
2022/12/08	2	62.10	3	62.17	63.00	-1	21,338	0.00%
2022/12/07	2	63.95	2	64.25	63.40	0	20,901	0.00%
2022/12/06	2	64.71	2	65.00	64.90	0	20,373	0.00%
2022/12/02	12.1	67.20	8	67.18	66.70	4.1	19,576	0.02%
2022/11/30	3	64.33	69.6	64.98	65.20	-66.6	18,126	-0.37%
2022/11/29	16	64.80	11	65.73	63.70	5	16,812	0.03%
2022/11/28	4	61.12	20.1	63.53	64.80	-16.1	14,714	-0.11%
2022/11/25	7	61.43	8	61.16	60.60	-1	14,089	-0.01%
2022/11/24	1	57.00	11	57.09	57.70	-10	12,958	-0.08%
2022/11/23	11	57.09	14	56.82	57.10	-3	12,521	-0.02%
2022/11/22	21	54.60	10	53.70	54.90	11	11,541	0.10%
2022/11/21	3	51.13	5	52.02	54.10	-2	10,587	-0.02%
2022/11/17	1	51.00	1	50.20	50.20	0	9,704	0.00%
2022/11/16	0	0.00	1	50.80	50.90	-1	9,257	-0.01%
2022/11/15	9	50.23	9.1	49.99	51.10	-0.1	8,791	0.00%
2022/11/14	4	48.79	7	48.53	49.50	-3	7,961	-0.04%
2022/11/11	2.1	45.08	4	44.80	45.00	-2	7,484	-0.03%
2022/11/10	0.1	44.60	0	0.00	44.40	0.1	7,462	0.00%
2022/11/09	1	45.65	1	44.80	44.80	0	7,416	0.00%
2022/11/08	2	45.53	1	45.45	45.35	1	7,303	0.01%
2022/11/03	1	44.35	2	44.85	44.45	-1	7,270	-0.01%
2022/11/01	2	45.60	0	0.00	45.60	2	7,586	0.03%
2022/10/27	0	0.00	6	45.35	46.55	-6	7,447	-0.08%
2022/10/26	8	45.04	2	45.05	44.40	6	7,331	0.08%
2022/10/25	2	45.03	1	44.30	44.30	1	7,207	0.01%
2022/10/24	1	45.40	2	45.98	46.00	-1	6,936	-0.01%
2022/10/21	1	42.20	5.4	45.07	45.05	-4.4	6,516	-0.07%
2022/10/20	0	41.35	0	0.00	41.35	0	5,996	0.00%
2022/10/17	0	0.00	1	43.05	43.45	-1	6,156	-0.02%
2022/10/07	0	0.00	2	41.70	42.90	-2	6,221	-0.03%
2022/10/06	0	0.00	1	42.05	41.25	-1	6,295	-0.02%
2022/10/05	4	41.78	7	41.56	41.20	-3	6,646	-0.05%
2022/09/30	0	40.55	0	0.00	41.05	0	7,162	0.00%
2022/09/29	0	41.35	0	0.00	41.55	0	7,232	0.00%
2022/09/28	0.1	41.48	0	0.00	41.20	0.1	7,355	0.00%
2022/09/12	0.1	42.00	0	0.00	42.30	0.1	10,661	0.00%
2022/09/08	0.1	42.05	0	0.00	42.35	0.1	10,844	0.00%
2022/09/07	1	41.90	1	41.70	41.85	0	11,040	0.00%
2022/09/02	1	43.85	1.1	43.50	43.85	-0.1	11,015	0.00%
2022/09/01	3	42.98	1.2	42.98	43.20	1.8	10,804	0.02%
2022/08/25	0	0.00	0.4	40.20	39.85	-0.4	10,558	0.00%
2022/08/19	0	0.00	1	41.25	41.30	-1	10,809	-0.01%
2022/08/18	0	0.00	1	41.55	41.50	-1	10,867	-0.01%
2022/08/16	1	42.15	5	42.45	42.40	-4	10,886	-0.04%
2022/08/12	5	42.55	0	0.00	42.40	5	10,881	0.05%
2022/08/11	2	41.95	0	0.00	41.80	2	10,866	0.02%
2022/08/10	0	0.00	2	42.00	41.95	-2	10,869	-0.02%
2022/08/09	2	41.45	0	0.00	42.20	2	10,889	0.02%
2022/08/08	2.5	40.96	2	39.98	41.45	0.5	10,907	0.00%
2022/08/04	0	0.00	1	43.05	43.25	-1	10,610	-0.01%
2022/08/03	0	0.00	6	44.96	44.05	-6	10,503	-0.06%
2022/07/29	1	45.65	0	0.00	45.75	1	10,334	0.01%
2022/07/27	6	46.15	2	45.70	46.20	4	10,234	0.04%
2022/07/26	1	45.90	0	0.00	45.55	1	10,166	0.01%
2022/07/22	2	45.75	11	45.58	45.95	-9	9,867	-0.09%
2022/07/20	0	0.00	1.2	47.75	47.50	-1.2	9,444	-0.01%
2022/07/18	2	48.45	1	48.35	48.50	1	9,321	0.01%
2022/07/14	4	49.03	0	0.00	49.00	4	9,075	0.04%
2022/07/13	10	48.12	1	49.45	49.00	9	8,896	0.10%
2022/07/11	1	46.70	1	46.75	46.10	0	8,246	0.00%
2022/07/08	0	0.00	4	44.94	44.70	-4	8,045	-0.05%
2022/07/06	1	44.10	5	44.50	42.50	-4	7,786	-0.05%
2022/07/01	1	45.80	17	44.66	44.40	-16	7,468	-0.21%
2022/06/30	11	47.90	11	46.55	47.20	0	7,202	0.00%
2022/06/29	3	48.00	1	47.50	47.50	2	6,978	0.03%
2022/06/28	4	48.56	3	48.95	48.35	1	6,707	0.01%
2022/06/27	0	0.00	20	49.30	50.20	-20	6,443	-0.31%
2022/06/24	22	50.28	1	50.20	50.00	21	6,089	0.34%
2022/06/23	3	50.57	5.1	51.20	50.50	-2.1	5,800	-0.04%
2022/06/22	11	49.43	6.1	48.39	49.10	4.9	4,986	0.10%
2022/06/21	5	48.15	3	49.00	49.75	2	4,553	0.04%
2022/06/20	0	0.00	5	44.50	45.30	-5	3,987	-0.13%
2022/06/17	0	0.00	2	46.33	46.10	-2	3,770	-0.05%
2022/06/16	0	0.00	3	46.47	45.80	-3	3,557	-0.08%
2022/06/15	0	0.00	2	45.40	45.40	-2	3,336	-0.06%
2022/06/14	2.1	44.88	0	0.00	44.80	2.1	3,285	0.06%
2022/06/13	0	0.00	11	45.93	45.40	-11	3,201	-0.34%
2022/06/10	0.1	45.30	0	0.00	45.40	0.1	3,116	0.00%
2022/06/09	1	45.20	0	0.00	45.20	1	3,089	0.03%
2022/06/07	3	44.15	0	0.00	44.35	3	3,070	0.10%
2022/06/06	3	44.90	1	44.65	44.70	2	3,007	0.07%
2022/06/02	0	0.00	2	45.20	45.15	-2	3,005	-0.07%
2022/06/01	1	45.90	61	45.01	45.80	-60	2,937	-2.04%
2022/05/31	0	0.00	15	44.05	44.45	-15	2,668	-0.56%
2022/05/30	1	43.70	0	0.00	43.70	1	2,530	0.04%
2022/05/26	16	43.25	18	43.78	43.15	-2	2,442	-0.08%
2022/05/25	2	43.10	3	43.02	43.15	-1	2,352	-0.04%
2022/05/20	1	42.15	1	42.35	41.95	0	2,280	0.00%
2022/05/19	0	0.00	1	42.05	42.20	-1	2,270	-0.04%
2022/05/17	0	0.00	3	41.95	41.95	-3	2,198	-0.14%
2022/05/16	50	41.95	3	41.69	42.00	47	2,128	2.21%
2022/05/13	0	0.00	10.5	40.09	40.10	-10.5	1,945	-0.54%
2022/05/10	0.5	38.50	0	0.00	38.65	0.5	1,859	0.03%
2022/05/05	0	0.00	0.1	40.20	40.05	-0.1	1,837	-0.01%
2022/04/28	0.1	39.60	0	0.00	39.60	0.1	1,960	0.01%
2022/04/22	2	41.20	0	0.00	41.20	2	2,099	0.10%
2022/04/19	0	40.00	0	0.00	40.35	0	2,202	0.00%
2022/04/15	5	40.50	2	40.75	40.55	3	2,267	0.13%
2022/04/12	1	39.50	1	39.20	39.10	0	2,472	0.00%
2022/03/22	0	0.00	1	40.10	40.30	-1	2,996	-0.03%
2022/03/18	0	0.00	1	39.70	39.80	-1	3,030	-0.03%
2022/03/11	2	39.45	0	0.00	39.05	2	3,025	0.07%
2022/03/10	0	0.00	1	40.35	40.30	-1	2,959	-0.03%
2022/03/07	1	39.80	0	0.00	39.70	1	2,936	0.03%
2022/03/04	0	0.00	1	41.00	40.90	-1	2,906	-0.03%
2022/03/03	1	41.45	0	0.00	41.25	1	2,969	0.03%
2022/03/01	1	41.50	0	0.00	41.35	1	3,084	0.03%
2022/02/24	2	40.70	60	41.15	40.70	-58	3,250	-1.78%
2022/02/22	1	41.85	0	0.00	41.75	1	3,515	0.03%
2022/02/10	0	0.00	2	41.90	41.85	-2	4,201	-0.05%
2022/02/08	2	42.00	0	0.00	42.05	2	4,253	0.05%
2022/02/07	0	0.00	1	41.30	41.75	-1	4,312	-0.02%
2022/01/26	3	40.82	0	0.00	40.80	3	4,330	0.07%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/19	0	0.00	1	41.80	41.80	-1	4,576	-0.02%
2022/01/14	0	0.00	1	43.60	43.55	-1	4,736	-0.02%
2022/01/10	1	43.25	10	43.20	43.30	-9	5,515	-0.16%
2022/01/07	0	0.00	1	43.60	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	3	43.47	43.60	-3	5,794	-0.05%
2022/01/05	1	43.00	13	43.63	43.55	-12	5,988	-0.20%
2022/01/04	0	0.00	11.1	43.18	43.25	-11.1	6,131	-0.18%
2022/01/03	1	42.25	1	42.95	42.85	0	6,645	0.00%
2021/12/21	0	0.00	2	41.85	41.80	-2	7,547	-0.03%
2021/12/17	2	41.80	2	41.80	41.85	0	8,019	0.00%
2021/12/16	2	41.20	0	0.00	41.25	2	8,246	0.02%
2021/12/14	2	41.15	3	41.10	41.10	-1	9,503	-0.01%
2021/12/13	2	41.80	0	0.00	41.55	2	9,818	0.02%
2021/12/07	1	41.50	0	0.00	41.90	1	10,150	0.01%
2021/11/23	1	43.35	0	0.00	43.15	1	9,994	0.01%
2021/11/22	4	43.70	6	44.17	44.05	-2	9,908	-0.02%
2021/11/19	20	43.83	2	43.98	43.30	18	9,740	0.18%
2021/11/18	2	43.20	0	0.00	43.10	2	9,587	0.02%
2021/11/17	1	43.50	1	43.50	43.40	0	9,523	0.00%
2021/11/16	0	0.00	17	43.06	43.35	-17	9,379	-0.18%
2021/11/12	1	41.70	0	0.00	41.85	1	9,137	0.01%
2021/11/10	0.1	41.70	0	0.00	41.55	0.1	9,033	0.00%
2021/11/09	0	0.00	1	41.95	42.10	-1	9,018	-0.01%
2021/11/04	1	41.55	0	0.00	41.50	1	8,966	0.01%
2021/11/02	5	41.90	1	41.55	41.50	4	8,965	0.04%
2021/11/01	1	41.25	0	0.00	41.35	1	8,871	0.01%
2021/10/29	0	0.00	1	41.20	41.10	-1	8,813	-0.01%
2021/10/28	0	0.00	1	41.90	41.90	-1	8,730	-0.01%
2021/10/27	0	0.00	2	42.25	42.25	-2	8,705	-0.02%
2021/10/26	0	0.00	15	42.83	42.40	-15	8,666	-0.17%
2021/10/25	15	42.74	0	0.00	42.70	15	8,597	0.17%
2021/10/22	3	42.55	2.2	42.26	42.20	0.8	8,522	0.01%
2021/10/21	2	41.75	2	42.75	43.10	0	8,420	0.00%
2021/10/20	16	41.97	1	42.50	41.40	15	8,208	0.18%
2021/10/19	8	42.02	0	0.00	41.90	8	8,091	0.10%
2021/10/18	3	44.08	5	43.34	42.15	-2	7,879	-0.03%
2021/10/15	5	43.53	0	0.00	44.25	5	7,551	0.07%
2021/10/12	14	43.58	15	43.50	42.70	-1	7,081	-0.01%
2021/10/08	5	44.35	7.1	44.39	44.20	-2.1	6,883	-0.03%
2021/10/07	3	42.58	2	42.95	43.05	1	6,326	0.02%
2021/10/06	0	0.00	1	41.50	42.15	-1	6,118	-0.02%
2021/09/30	15	42.50	0	0.00	42.70	15	5,642	0.27%
2021/09/29	1	41.70	0	0.00	42.00	1	5,550	0.02%
2021/09/28	11	42.75	1	42.85	42.80	10	5,453	0.18%
2021/09/27	13	43.73	17	44.25	43.10	-4	5,411	-0.07%
2021/09/24	2	43.78	4	43.96	44.00	-2	5,138	-0.04%
2021/09/23	4	43.24	1	43.80	43.80	3	4,989	0.06%
2021/09/22	23	43.87	9.1	43.84	43.70	13.9	4,756	0.29%
2021/09/17	4	44.29	6	43.94	43.95	-2	4,291	-0.05%
2021/09/16	4	40.94	1	41.05	41.15	3	3,610	0.08%
2021/09/15	1	40.30	0	0.00	40.30	1	3,399	0.03%
2021/09/10	2	37.20	2	36.95	37.15	0	3,229	0.00%
2021/09/07	2	37.58	0	0.00	37.50	2	3,374	0.06%
2021/08/27	0	38.00	0	0.00	38.00	0	3,369	0.00%
2021/08/26	0	0.00	0.1	37.45	37.45	-0.1	3,367	0.00%
2021/08/09	0	40.50	0	0.00	40.35	0	3,746	0.00%
2021/07/29	0.4	40.10	0	0.00	40.25	0.4	4,468	0.01%
2021/07/21	0	0.00	3	40.15	40.00	-3	5,135	-0.06%
2021/07/14	0	0.00	0	41.40	41.15	0	5,798	0.00%
2021/07/08	1	42.60	0	0.00	42.00	1	6,864	0.01%
2021/07/06	6.5	42.97	4	42.88	42.70	2.5	7,871	0.03%
2021/07/05	2	43.38	1.5	43.05	42.80	0.5	8,124	0.01%
2021/06/23	1	40.85	1	41.20	41.60	0	8,997	0.00%
2021/06/04	0	0.00	2	40.10	40.15	-2	11,526	-0.02%
2021/06/02	1	40.30	0	0.00	40.10	1	11,720	0.01%
2021/05/31	1	39.80	0	0.00	39.45	1	11,793	0.01%
2021/05/27	0.4	38.85	0	0.00	38.80	0.4	11,868	0.00%
2021/05/17	1	35.80	0	0.00	36.00	1	12,762	0.01%
2021/05/14	0	0.00	1	39.50	38.90	-1	12,672	-0.01%
2021/05/13	10	37.00	0	0.00	38.40	10	12,556	0.08%
2021/05/12	0	0.00	1	37.85	38.10	-1	12,478	-0.01%
2021/05/11	0	0.00	6	40.40	40.60	-6	12,357	-0.05%
2021/05/10	0	0.00	0.4	43.50	43.20	-0.4	12,322	0.00%
2021/05/05	1	39.80	1	40.60	40.40	0	12,720	0.00%
2021/05/04	2	40.50	0	0.00	40.50	2	12,698	0.02%
2021/04/23	1	45.35	5	44.80	44.60	-4	12,780	-0.03%
2021/04/22	1	46.60	1	44.40	44.35	0	12,901	0.00%
2021/04/21	0	0.00	3	47.00	46.50	-3	12,842	-0.02%
2021/04/20	5	47.69	24	47.05	47.85	-19	12,734	-0.15%
2021/04/19	2	45.85	8	46.30	46.40	-6	12,771	-0.05%
2021/04/16	1	45.75	1	45.50	45.65	0	12,810	0.00%
2021/04/15	37	46.58	28	45.66	45.55	9	12,884	0.07%
2021/04/14	49	47.37	35	47.42	47.20	14	12,794	0.11%
2021/04/13	17	46.93	16	48.09	46.80	1	13,010	0.01%
2021/04/12	2	46.68	4	46.53	46.30	-2	12,787	-0.02%
2021/04/09	2	44.93	1	45.10	44.70	1	13,190	0.01%
2021/04/08	0	0.00	2	44.05	44.05	-2	13,439	-0.01%
2021/04/07	0	0.00	10	44.05	43.95	-10	13,403	-0.07%
2021/04/06	10	44.08	6	44.25	44.00	4	13,536	0.03%
2021/04/01	0	0.00	11	44.21	44.45	-11	14,220	-0.08%
2021/03/31	1	44.00	0	0.00	44.05	1	14,437	0.01%
2021/03/30	10	43.25	0	0.00	43.35	10	14,258	0.07%
2021/03/26	17	43.77	10	43.73	43.25	7	14,084	0.05%
2021/03/25	10	46.54	27	45.73	45.10	-17	13,578	-0.13%
2021/03/24	71	45.17	69	45.82	46.65	2	12,788	0.02%
2021/03/23	5	43.10	25	42.67	42.45	-20	11,679	-0.17%
2021/03/22	0	0.00	10	42.20	42.45	-10	11,591	-0.09%
2021/03/19	20	42.35	4	42.06	42.10	16	11,540	0.14%
2021/03/18	20	42.50	20	42.78	42.80	0	11,438	0.00%
2021/03/17	3	43.73	1	43.60	43.30	2	11,313	0.02%
2021/03/16	1	42.70	0	0.00	42.75	1	11,058	0.01%
2021/03/12	1	42.50	0	0.00	42.50	1	10,965	0.01%
2021/03/10	5	42.85	5	42.35	42.35	0	10,968	0.00%
2021/03/09	12	42.42	12	42.60	42.85	0	10,911	0.00%
2021/03/08	3	42.03	2	42.10	42.10	1	10,839	0.01%
2021/03/04	2	42.20	2.1	41.65	41.60	-0.1	10,714	0.00%
2021/03/03	0.1	41.70	0	0.00	41.85	0.1	10,655	0.00%
2021/02/25	1	42.35	0	0.00	42.60	1	10,566	0.01%
2021/02/24	13	43.05	0	0.00	41.40	13	10,518	0.12%
2021/02/23	0	0.00	0.4	43.50	43.55	-0.4	10,325	0.00%
2021/02/22	10	42.99	5	43.05	42.90	5	10,227	0.05%
2021/02/19	7	43.42	19	42.53	43.70	-12	10,159	-0.12%
2021/02/18	14	41.00	4	40.95	41.10	10	9,965	0.10%
2021/02/17	4	40.35	0	0.00	40.90	4	10,053	0.04%
2021/02/05	3	40.20	0	0.00	40.00	3	10,018	0.03%
2021/02/02	0	0.00	51	41.24	41.15	-51	9,943	-0.51%
2021/02/01	20	40.28	0	0.00	40.45	20	9,892	0.20%
2021/01/29	14	41.15	26	41.36	40.90	-12	9,858	-0.12%
2021/01/28	25	41.70	5	41.72	41.35	20	9,789	0.20%
2021/01/27	57	41.89	43	42.15	43.20	14	9,589	0.15%
2021/01/25	16	41.90	6	41.92	41.95	10	9,225	0.11%
2021/01/21	1	42.30	0	0.00	40.95	1	9,061	0.01%
2021/01/19	1	43.50	2	43.50	43.05	-1	8,845	-0.01%
2021/01/18	0	0.00	11	43.45	43.55	-11	8,730	-0.13%
2021/01/15	8	43.03	38	43.27	42.75	-30	8,578	-0.35%
2021/01/14	4	44.25	2	45.35	44.30	2	8,366	0.02%
2021/01/13	6	45.20	5	44.65	44.45	1	8,162	0.01%
2021/01/12	32	46.02	0	0.00	43.95	32	8,071	0.40%
2021/01/11	1	46.85	0	0.00	46.80	1	7,913	0.01%
2021/01/08	2	46.65	1	48.00	46.55	1	7,853	0.01%
2021/01/07	4	48.76	0	0.00	48.00	4	7,662	0.05%
2021/01/06	18	51.65	14	51.30	49.00	4	7,415	0.05%
2021/01/05	22	49.80	10	48.90	48.85	12	6,700	0.18%
2021/01/04	66	50.10	35	50.32	50.90	31	6,279	0.49%
2020/12/31	21	45.89	40	45.44	46.90	-19	5,551	-0.34%
2020/12/30	10	42.20	1	41.65	42.85	9	5,130	0.18%
2020/12/29	6	41.79	5	42.30	42.20	1	5,130	0.02%
2020/12/28	15	43.42	11	43.90	43.50	4	4,966	0.08%
2020/12/25	2	39.85	6	39.63	41.05	-4	4,236	-0.09%
2020/12/23	1	36.70	1	37.50	37.20	0	3,965	0.00%
2020/12/21	1	36.95	0	0.00	37.25	1	3,955	0.03%
2020/12/11	0	0.00	60	36.68	36.80	-60	4,351	-1.38%
2020/12/10	0	0.00	2	37.35	37.65	-2	4,463	-0.04%
2020/12/09	20	38.08	10	37.65	37.85	10	4,563	0.22%
2020/12/07	10	38.05	0	0.00	37.65	10	4,911	0.20%
2020/12/02	1	38.20	0	0.00	38.55	1	5,096	0.02%
2020/11/30	40	38.83	0	0.00	39.00	40	5,256	0.76%
2020/11/27	1	38.75	0	0.00	39.35	1	5,360	0.02%
2020/11/25	1	39.30	0	0.00	39.50	1	5,902	0.02%
2020/11/24	0.7	38.75	0	0.00	38.75	0.7	6,017	0.01%
2020/11/23	0.2	40.00	0	0.00	40.10	0.2	6,060	0.00%
2020/11/20	0	38.75	0	0.00	40.05	0	6,286	0.00%
2020/11/19	0.1	38.60	0	0.00	38.90	0.1	6,314	0.00%
2020/11/17	0	0.00	6	38.10	38.10	-6	6,289	-0.10%
2020/11/16	0	0.00	2	37.70	37.70	-2	6,399	-0.03%
2020/11/13	2	36.30	0	0.00	36.25	2	6,375	0.03%
2020/11/12	0	0.00	1	36.05	36.00	-1	6,632	-0.02%
2020/11/09	2	34.45	0	0.00	34.50	2	6,897	0.03%
2020/10/30	11	35.91	11	36.29	35.60	0	7,864	0.00%
2020/10/29	2	37.48	0	0.00	37.55	2	7,849	0.03%
2020/10/27	0	0.00	1	38.10	38.20	-1	7,957	-0.01%
2020/10/23	0.4	38.05	0	0.00	38.05	0.4	8,107	0.00%
2020/10/22	1	38.30	0	0.00	38.20	1	8,212	0.01%
2020/10/19	2	38.88	1	39.70	38.00	1	8,490	0.01%
2020/10/06	0	0.00	11	23.72	23.95	-11	8,403	-0.13%
2020/10/05	0	0.00	10	22.85	22.85	-10	8,393	-0.12%
2020/09/25	0	0.00	55	22.52	22.60	-55	8,961	-0.61%
2020/09/24	1	22.55	0	0.00	22.55	1	8,931	0.01%
2020/09/15	1	23.60	1	23.75	23.75	0	8,950	0.00%
2020/09/14	0	0.00	1	23.65	23.60	-1	9,023	-0.01%
2020/09/10	0	0.00	5	24.30	24.35	-5	9,194	-0.05%
2020/09/08	1	24.20	0	0.00	24.25	1	9,286	0.01%
2020/09/07	1	25.30	0	0.00	25.20	1	9,275	0.01%
2020/09/03	12	25.53	26	25.56	25.30	-14	9,458	-0.15%
2020/09/02	20	25.65	0	0.00	25.70	20	9,787	0.20%
2020/09/01	54	25.64	0	0.00	25.90	54	10,242	0.53%
2020/08/26	0	0.00	1	24.65	25.10	-1	10,706	-0.01%
2020/08/25	10	24.85	10	24.50	24.40	0	10,706	0.00%
2020/08/21	0	0.00	1	24.90	25.10	-1	10,745	-0.01%
2020/08/20	9	24.40	129	23.29	23.30	-120	10,541	-1.14%	大賣/鉅額交易
2020/08/17	5	25.10	0	0.00	25.15	5	10,263	0.05%
2020/08/13	1	24.60	0	0.00	24.40	1	10,722	0.01%
2020/08/12	1	24.30	0	0.00	24.40	1	11,160	0.01%
2020/08/11	2	24.55	15	24.27	24.55	-13	11,315	-0.11%
2020/08/10	5	24.00	0	0.00	24.20	5	11,238	0.04%
2020/08/07	10	24.35	10	24.45	24.00	0	11,141	0.00%
2020/08/05	0	0.00	5	23.45	23.50	-5	10,748	-0.05%
2020/07/31	5	23.90	8	23.70	23.70	-3	10,628	-0.03%
2020/07/30	0	0.00	5	23.05	23.00	-5	10,275	-0.05%
2020/07/29	0	0.00	10	21.88	21.80	-10	10,056	-0.10%
2020/07/17	0	0.00	1	21.45	21.45	-1	10,058	-0.01%
2020/07/15	0	0.00	1	21.70	21.65	-1	10,074	-0.01%
2020/07/09	1	21.05	0	0.00	21.10	1	10,131	0.01%
2020/06/22	0	0.00	10	22.60	22.55	-10	12,531	-0.08%
2020/06/19	3	22.50	3	22.68	22.50	0	12,547	0.00%
2020/06/18	14	22.52	14	22.81	22.50	0	12,504	0.00%
2020/06/17	6	22.95	0	0.00	22.90	6	12,471	0.05%
2020/06/15	20	22.55	0	0.00	22.10	20	12,420	0.16%
2020/06/11	0	0.00	1	23.20	22.70	-1	12,296	-0.01%
2020/06/10	1	23.85	0	0.00	23.85	1	12,240	0.01%
2020/06/09	21	23.88	21	23.85	23.85	0	12,160	0.00%
2020/06/08	10	23.55	13	23.74	23.20	-3	11,764	-0.03%
2020/06/04	5	20.90	5	22.35	22.35	0	11,126	0.00%
2020/06/01	0	0.00	2	20.15	20.30	-2	10,650	-0.02%
2020/05/29	0	0.00	10	19.95	19.80	-10	10,614	-0.09%
2020/05/28	10	20.06	0	0.00	19.80	10	10,651	0.09%
2020/05/27	0	0.00	4	19.90	19.90	-4	10,612	-0.04%
2020/05/26	14	19.95	11	20.00	19.90	3	10,745	0.03%
2020/05/25	1	20.05	0	0.00	20.25	1	10,725	0.01%
2020/05/22	22	20.05	0	0.00	20.05	22	10,719	0.21%
2020/05/21	1	20.55	14	20.55	20.60	-13	10,663	-0.12%
2020/05/20	33	19.96	10	19.55	20.35	23	10,541	0.22%
2020/05/19	2	18.80	10	19.40	19.70	-8	10,116	-0.08%
2020/05/18	21	17.81	10	17.95	17.95	11	9,692	0.11%
2020/05/15	0	0.00	1	16.95	16.90	-1	9,511	-0.01%
2020/05/12	11	16.75	0	0.00	16.75	11	9,612	0.11%
2020/05/11	0	0.00	10	17.00	16.90	-10	9,800	-0.10%
2020/05/08	5	16.30	0	0.00	16.35	5	10,006	0.05%
2020/05/06	6	16.40	1	16.45	16.40	5	10,143	0.05%
2020/04/17	0	0.00	6	18.10	17.80	-6	9,427	-0.06%
2020/04/16	0	0.00	15	18.13	18.20	-15	9,317	-0.16%
2020/04/15	21	18.60	5	18.35	18.35	16	9,244	0.17%
2020/04/14	0	0.00	4	18.56	18.45	-4	9,153	-0.04%
2020/04/13	7	18.93	6	18.50	18.70	1	9,024	0.01%
2020/04/10	2	18.88	1	18.50	18.75	1	8,882	0.01%
2020/04/09	11	19.05	21	18.91	18.50	-10	8,637	-0.12%
2020/04/08	9	18.03	3	17.05	18.15	6	7,968	0.08%
2020/04/07	2	15.85	13	16.40	16.50	-11	7,539	-0.15%
2020/04/06	25	15.23	19	15.25	15.55	6	7,210	0.08%
2020/04/01	10	14.78	2	14.70	14.85	8	6,853	0.12%
2020/03/31	20	14.70	0	0.00	14.70	20	6,443	0.31%
2020/03/27	0	0.00	10	16.61	16.30	-10	5,786	-0.17%
2020/03/26	18	15.74	8	15.60	16.65	10	5,713	0.18%
2020/03/19	10	14.55	30	14.70	14.50	-20	5,495	-0.36%
2020/03/18	30	16.72	30	16.20	16.10	0	5,345	0.00%
2020/03/17	10	16.00	6	16.55	16.40	4	5,310	0.08%
2020/03/16	30	17.99	0	0.00	17.00	30	5,212	0.58%
2020/03/13	20	17.10	0	0.00	17.60	20	5,173	0.39%
2020/03/09	10	20.65	11	20.45	20.10	-1	4,794	-0.02%
2020/03/05	0	0.00	20	21.00	21.00	-20	4,563	-0.44%
2020/03/04	1	20.60	0	0.00	21.15	1	4,486	0.02%
2020/02/27	0	0.00	20	21.20	20.40	-20	4,172	-0.48%
2020/02/26	25	21.11	0	0.00	21.55	25	4,034	0.62%
2020/02/20	6	20.95	0	0.00	21.05	6	3,614	0.17%
2020/02/18	0	0.00	1	20.10	20.15	-1	3,365	-0.03%
2020/02/07	20	19.24	0	0.00	19.25	20	2,539	0.79%
2020/02/06	0	0.00	1	18.40	18.75	-1	2,407	-0.04%
2020/02/04	1	17.35	0	0.00	17.35	1	2,323	0.04%
2020/01/30	0	0.00	2	18.35	17.95	-2	2,238	-0.09%
2020/01/17	0	0.00	10	19.30	19.25	-10	2,146	-0.47%
2020/01/06	10	19.20	0	0.00	19.20	10	2,347	0.43%
2019/12/20	0	0.00	7	19.45	19.40	-7	2,563	-0.27%
2019/12/19	0	0.00	10	19.50	19.45	-10	2,550	-0.39%
2019/12/17	0	0.00	25	19.41	19.75	-25	2,559	-0.98%
2019/12/16	2	19.15	0	0.00	19.20	2	2,516	0.08%
2019/12/04	1	19.00	1	18.90	18.95	0	3,010	0.00%
2019/11/19	0	0.00	1	19.00	19.00	-1	3,135	-0.03%
2019/11/15	1	18.55	0	0.00	18.70	1	3,276	0.03%
2019/10/28	0	0.00	3	19.60	19.60	-3	4,286	-0.07%
2019/10/23	8	19.57	0	0.00	19.65	8	4,951	0.16%
2019/10/21	3	20.05	8	19.86	19.85	-5	5,024	-0.10%
2019/10/17	8	19.60	16	19.63	19.70	-8	5,096	-0.16%
2019/10/16	16	19.68	8	19.50	19.55	8	5,099	0.16%
2019/10/14	2	19.40	0	0.00	19.40	2	5,142	0.04%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/09/27	5	19.65	4	19.70	19.65	1	5,854	0.02%
2019/09/26	0	0.00	111	20.05	20.15	-111	5,899	-1.88%	大賣/鉅額交易
2019/09/19	4	20.48	2	20.78	20.60	2	6,527	0.03%
2019/09/18	0	0.00	3	20.37	20.40	-3	6,707	-0.04%
2019/09/17	4	20.28	5	20.60	20.10	-1	6,676	-0.01%
2019/09/10	0	0.00	4	21.20	21.10	-4	6,912	-0.06%
2019/09/09	6	21.47	0	0.00	21.35	6	6,974	0.09%
2019/09/06	0	0.00	4	20.84	20.85	-4	6,919	-0.06%
2019/09/05	3	20.83	0	0.00	20.85	3	7,119	0.04%
2019/09/03	1	21.05	0	0.00	20.85	1	7,420	0.01%
2019/08/30	0	0.00	1	21.10	20.90	-1	7,736	-0.01%
2019/08/29	1	20.95	0	0.00	20.90	1	7,911	0.01%
2019/08/28	2	21.08	1	20.75	21.15	1	8,083	0.01%
2019/08/27	0	0.00	2	20.95	20.60	-2	8,269	-0.02%
2019/08/26	0	0.00	1	20.80	20.70	-1	8,468	-0.01%
2019/08/23	1	20.85	5	20.90	20.95	-4	8,667	-0.05%
2019/08/22	3	20.90	0	0.00	21.00	3	9,296	0.03%
2019/08/21	1	20.95	5	20.95	20.95	-4	9,722	-0.04%
2019/08/20	4	20.71	0	0.00	20.60	4	10,331	0.04%
2019/08/19	0	0.00	2	21.20	21.15	-2	10,315	-0.02%
2019/08/16	2	21.20	0	0.00	21.30	2	10,429	0.02%
2019/08/15	1	21.30	0	0.00	21.10	1	10,583	0.01%
2019/08/14	2	21.95	2	21.88	21.90	0	10,655	0.00%
2019/08/12	1	22.30	3	22.65	23.15	-2	11,551	-0.02%
2019/08/08	0	0.00	9	22.85	23.20	-9	11,763	-0.08%
2019/08/07	9	22.85	2	23.03	23.00	7	11,837	0.06%
2019/08/06	2	22.48	0	0.00	22.70	2	12,036	0.02%
2019/08/05	0	0.00	10	23.10	22.90	-10	12,002	-0.08%
2019/08/02	13	22.95	0	0.00	23.05	13	11,956	0.11%
2019/08/01	0	0.00	24	23.60	23.60	-24	11,864	-0.20%
2019/07/30	100	24.30	1	24.60	24.30	99	11,699	0.85%
2019/07/29	1	24.60	12	24.63	24.45	-11	11,611	-0.09%
2019/07/26	5	23.78	8	23.27	23.90	-3	11,344	-0.03%
2019/07/25	0	0.00	2	22.65	22.65	-2	10,970	-0.02%
2019/07/24	2	22.35	1	22.40	22.35	1	10,959	0.01%
2019/07/23	6	22.79	0	0.00	22.55	6	10,920	0.05%
2019/07/19	9	23.76	1	23.35	23.35	8	10,746	0.07%
2019/07/18	8	23.55	0	0.00	23.45	8	10,663	0.08%
2019/07/16	1	23.45	15	23.45	23.45	-14	10,642	-0.13%
2019/07/15	6	23.75	13	23.45	23.90	-7	10,573	-0.07%
2019/07/12	3	23.33	1	24.05	23.15	2	10,479	0.02%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	1	23.90	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	1	23.90	23.80	-1	10,487	-0.01%
2019/07/08	1	23.70	0	0.00	23.60	1	10,552	0.01%
2019/07/05	10	23.75	0	0.00	23.60	10	10,474	0.10%
2019/07/04	1	23.50	3	23.50	23.50	-2	10,403	-0.02%
2019/07/03	0	0.00	13	23.44	23.00	-13	10,384	-0.13%
2019/07/02	16	23.36	0	0.00	23.45	16	10,383	0.15%
2019/07/01	4	23.19	4	23.11	23.25	0	10,231	0.00%
2019/06/27	0	0.00	8	22.93	22.80	-8	10,070	-0.08%
2019/06/26	16	22.90	1	22.90	22.95	15	10,027	0.15%
2019/06/25	2	22.65	7	22.51	22.60	-5	10,079	-0.05%
2019/06/24	2	22.03	3	22.02	22.10	-1	9,829	-0.01%
2019/06/21	2	22.08	6	22.24	22.05	-4	9,757	-0.04%
2019/06/20	7	21.75	13	21.88	22.15	-6	9,569	-0.06%
2019/06/19	3	21.63	4	21.74	21.80	-1	9,332	-0.01%
2019/06/18	0	0.00	2	21.60	21.50	-2	9,249	-0.02%
2019/06/17	3	21.45	0	0.00	21.45	3	9,199	0.03%
2019/06/14	1	21.85	7	21.74	21.80	-6	9,094	-0.07%
2019/06/13	11	21.68	1	21.55	21.60	10	9,022	0.11%
2019/06/12	11	22.32	0	0.00	22.00	11	8,821	0.12%
2019/06/11	2	22.50	6	22.63	22.60	-4	8,623	-0.05%
2019/06/10	5	22.64	1	22.85	22.50	4	8,484	0.05%
2019/06/06	6	22.97	12	22.76	22.55	-6	8,361	-0.07%
2019/06/05	8	23.33	25	23.37	23.20	-17	8,178	-0.21%
2019/06/04	40	23.43	16	23.33	23.10	24	7,985	0.30%
2019/06/03	14	23.80	4	23.46	23.25	10	7,805	0.13%
2019/05/31	9	23.83	11	24.00	23.85	-2	7,586	-0.03%
2019/05/30	13	24.08	4	24.20	23.85	9	7,354	0.12%
2019/05/29	33	24.35	16	24.28	24.00	17	7,142	0.24%
2019/05/28	11	24.06	36	23.95	23.55	-25	6,501	-0.38%
2019/05/27	31	23.24	7	23.16	23.95	24	6,045	0.40%
2019/05/24	3	21.72	0	0.00	21.80	3	5,396	0.06%
2019/05/23	1	21.80	0	0.00	21.80	1	5,322	0.02%
2019/05/22	3	22.07	6	22.20	22.55	-3	5,186	-0.06%
2019/05/21	4	22.14	0	0.00	22.25	4	4,989	0.08%
2019/05/20	14	22.43	11	22.65	22.50	3	4,829	0.06%
2019/05/17	13	22.38	14	22.08	22.15	-1	4,370	-0.02%
2019/05/16	1	20.40	0	0.00	20.50	1	3,649	0.03%
2019/05/14	1	20.10	1	19.60	20.20	0	3,131	0.00%
2019/05/13	10	19.52	1	19.55	19.60	9	2,878	0.31%
2019/05/10	2	19.18	0	0.00	19.15	2	2,856	0.07%
2019/05/09	0	0.00	2	19.45	19.30	-2	2,852	-0.07%
2019/05/08	0	0.00	1	19.20	19.25	-1	2,830	-0.04%
2019/05/06	1	19.35	0	0.00	19.25	1	2,864	0.03%
2019/05/02	1	19.60	0	0.00	19.60	1	2,814	0.04%
2019/04/30	1	19.50	0	0.00	19.50	1	2,831	0.04%
2019/04/24	0	0.00	3	19.95	19.95	-3	2,776	-0.11%
2019/04/23	0	0.00	3	19.85	19.95	-3	2,782	-0.11%
2019/04/22	3	20.00	0	0.00	19.90	3	2,783	0.11%
2019/04/18	0	0.00	2	19.70	19.80	-2	2,787	-0.07%
2019/04/16	2	19.20	0	0.00	19.20	2	2,716	0.07%
2019/03/29	0	0.00	4	19.73	19.45	-4	2,083	-0.19%
2019/03/28	14.2	19.96	10	19.90	19.90	4.2	2,029	0.21%
2019/03/22	0	0.00	2	18.95	18.95	-2	2,036	-0.10%
2019/03/12	0	0.00	1	19.10	19.10	-1	3,623	-0.03%
2019/01/29	0	0.00	15	18.50	18.50	-15	4,053	-0.37%
2019/01/28	0	0.00	10	18.35	18.55	-10	4,040	-0.25%
2019/01/21	0	0.00	9	18.05	18.10	-9	4,046	-0.22%
2019/01/17	7	18.00	0	0.00	18.05	7	4,132	0.17%
2019/01/14	0	0.00	1	17.85	17.85	-1	4,161	-0.02%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/09	0	0.00	3	18.05	17.90	-3	4,206	-0.07%
2019/01/03	6	17.88	0	0.00	17.80	6	4,397	0.14%
2018/12/28	1	18.10	0	0.00	18.20	1	4,402	0.02%
2018/12/25	3	18.20	0	0.00	18.25	3	4,443	0.07%
2018/12/24	12	18.53	0	0.00	18.55	12	4,446	0.27%
2018/12/20	0	0.00	5	19.40	19.35	-5	4,486	-0.11%
2018/12/14	0	0.00	1	20.30	20.55	-1	4,241	-0.02%
2018/12/12	1	19.85	3	20.05	20.10	-2	4,143	-0.05%
2018/12/07	0	0.00	3	20.15	20.05	-3	4,060	-0.07%
2018/12/06	2	20.35	0	0.00	20.05	2	3,944	0.05%
2018/12/05	11	21.09	8	20.86	21.00	3	3,702	0.08%
2018/12/04	2	19.10	4.9	19.75	20.00	-2.9	2,803	-0.10%
2018/11/22	0	0.00	6	18.00	17.95	-6	2,401	-0.25%
2018/11/21	0	0.00	6	18.15	18.25	-6	2,394	-0.25%
2018/10/31	0	0.00	3	18.05	18.05	-3	2,578	-0.12%
2018/10/30	0	0.00	1	17.75	17.60	-1	2,575	-0.04%
2018/10/26	1	17.60	0	0.00	17.70	1	2,615	0.04%
2018/10/25	0	0.00	1	18.05	17.95	-1	2,650	-0.04%
2018/10/23	0	0.00	1	18.65	18.60	-1	2,618	-0.04%
2018/10/19	2	18.70	0	0.00	18.55	2	2,641	0.08%
2018/10/18	1	19.10	0	0.00	19.05	1	2,629	0.04%
2018/10/01	0	0.00	0.2	21.65	21.60	-0.2	2,336	-0.01%
2018/09/28	1	21.85	20	21.60	21.70	-19	2,325	-0.82%
2018/09/25	3	20.90	0	0.00	20.90	3	2,271	0.13%
2018/09/14	3	21.00	8	21.15	21.00	-5	2,490	-0.20%
2018/08/28	10	20.70	0	0.00	20.75	10	3,085	0.32%
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%
2018/08/16	1	20.25	1	20.25	20.25	0	3,326	0.00%
2018/08/14	0	0.00	1	20.65	20.60	-1	3,334	-0.03%
2018/08/13	6	20.75	0	0.00	20.70	6	3,393	0.18%
2018/08/02	0	0.00	2	21.30	21.20	-2	3,905	-0.05%
2018/08/01	1	21.40	1	21.40	21.40	0	3,874	0.00%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/26	20	21.25	0	0.00	21.10	20	3,773	0.53%
2018/07/23	0	0.00	1	21.20	20.95	-1	3,725	-0.03%
2018/07/19	1	20.85	0	0.00	20.90	1	3,722	0.03%
2018/07/12	0	0.00	4	21.01	21.00	-4	3,670	-0.11%
2018/07/05	0	0.00	1	20.90	20.85	-1	3,629	-0.03%
2018/07/04	1	20.85	0	0.00	20.85	1	3,666	0.03%
2018/07/03	6	20.95	0	0.00	20.80	6	3,682	0.16%
2018/06/29	1	21.10	0	0.00	21.10	1	3,658	0.03%
2018/06/27	6	21.83	0	0.00	21.65	6	3,458	0.17%
2018/06/22	1	21.65	1	21.85	22.15	0	3,429	0.00%
2018/06/21	4	21.85	0	0.00	21.85	4	3,285	0.12%
2018/06/19	2	22.28	0	0.00	22.05	2	3,155	0.06%
2018/06/15	0	0.00	1	22.50	22.35	-1	3,063	-0.03%
2018/06/06	2	23.20	0	0.00	23.20	2	2,942	0.07%
2018/05/30	0	0.00	36	23.25	23.15	-36	2,890	-1.25%
2018/05/29	20	23.40	1	23.50	23.50	19	2,867	0.66%
2018/05/28	11	23.48	10	23.40	23.35	1	2,879	0.03%
2018/05/24	3	23.67	0	0.00	23.55	3	2,911	0.10%
2018/05/18	3	24.22	9	24.35	24.15	-6	2,730	-0.22%
2018/05/17	0	0.00	11	24.07	24.05	-11	2,626	-0.42%
2018/05/16	2	23.93	0	0.00	23.80	2	2,492	0.08%
2018/05/15	0	0.00	5	23.95	24.00	-5	2,474	-0.20%
2018/05/14	0	0.00	3	24.00	23.95	-3	2,493	-0.12%
2018/05/03	3	22.65	0	0.00	22.60	3	2,283	0.13%
2018/04/18	2	22.30	0	0.00	22.25	2	2,556	0.08%
2018/04/10	0	0.00	2	22.90	22.90	-2	2,719	-0.07%
2018/03/28	2	22.70	0	0.00	22.60	2	2,892	0.07%
2018/03/27	4	22.79	2	22.83	22.75	2	2,883	0.07%
2018/03/26	0.4	22.75	0	0.00	22.75	0.4	2,893	0.02%
2018/03/23	0	0.00	0.5	22.85	22.85	-0.5	2,909	-0.02%
2018/03/20	0	0.00	1	23.35	23.25	-1	3,079	-0.03%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/15	1	23.35	0	0.00	23.40	1	3,160	0.03%
2018/03/14	2	23.45	0	0.00	23.55	2	3,189	0.06%
2018/03/13	0	0.00	1	23.65	23.60	-1	3,206	-0.03%
2018/03/12	0	0.00	5	23.37	23.45	-5	3,217	-0.16%
2018/03/09	1	23.25	0	0.00	23.20	1	3,280	0.03%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/03/05	3	23.50	16	23.41	23.25	-13	4,854	-0.27%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/02/27	1	23.25	0	0.00	23.35	1	5,029	0.02%
2018/02/26	1	23.00	0	0.00	23.35	1	5,011	0.02%
2018/02/22	3	22.37	0	0.00	22.50	3	5,019	0.06%
2018/02/21	1	22.35	0	0.00	22.35	1	5,061	0.02%
2018/02/12	0	0.00	3	22.20	22.25	-3	5,062	-0.06%
2018/02/08	2	22.55	0	0.00	22.55	2	5,067	0.04%
2018/02/07	3	22.55	0	0.00	22.45	3	5,162	0.06%
2018/02/06	10	22.55	0	0.00	22.30	10	5,193	0.19%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/01/31	6	23.43	0	0.00	23.75	6	5,145	0.12%
2018/01/30	15	23.64	0	0.00	23.50	15	5,152	0.29%
2018/01/29	2	23.88	0	0.00	23.85	2	5,137	0.04%
2018/01/24	1	23.70	0	0.00	23.85	1	5,115	0.02%
2018/01/23	3	24.10	5	24.36	23.90	-2	5,106	-0.04%
2018/01/19	1	23.70	0	0.00	23.55	1	5,022	0.02%
2018/01/17	0	0.00	1	23.80	24.00	-1	4,962	-0.02%
2018/01/16	0	0.00	1	23.45	23.45	-1	4,939	-0.02%
2018/01/12	3	23.30	0	0.00	23.30	3	5,005	0.06%
2018/01/11	0	0.00	8	23.25	23.25	-8	5,002	-0.16%
2018/01/10	1	23.45	0	0.00	23.55	1	4,986	0.02%
2018/01/09	1	23.55	2	23.70	23.60	-1	4,994	-0.02%
2018/01/04	2	23.40	1	23.50	23.40	1	4,916	0.02%