裕隆 (2201)-凱基-宜蘭券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/04/24	1	67.90	0	0.00	68.00	1	4,375	0.02%
2024/04/19	1	67.10	0	0.00	66.90	1	4,450	0.02%
2024/04/18	1	69.50	1	70.20	69.30	0	4,372	0.00%
2024/04/16	0	0.00	0.2	67.40	67.40	-0.2	4,327	0.00%
2024/04/08	2	69.50	2	69.95	70.00	0	4,361	0.00%
2024/04/03	1	66.60	0	0.00	66.70	1	4,271	0.02%
2024/04/02	18	68.28	0	0.00	67.80	18	4,291	0.42%
2024/03/26	0.4	67.79	0	0.00	67.10	0.4	4,634	0.01%
2024/03/19	3.6	68.63	0	0.00	68.30	3.6	4,983	0.07%
2024/03/18	1	68.80	1	69.30	69.50	0	5,136	0.00%
2024/03/15	1	68.50	0	0.00	68.50	1	5,158	0.02%
2024/03/14	1	69.50	0	0.00	69.80	1	5,161	0.02%
2024/03/13	4	69.95	1	69.70	69.70	3	5,145	0.06%
2024/03/12	0	0.00	6	71.58	71.90	-6	5,096	-0.12%
2024/03/08	1.3	67.24	1	67.30	67.10	0.3	4,948	0.01%
2024/03/06	2.1	70.54	0	0.00	70.10	2.1	4,820	0.04%
2024/03/04	1	70.80	0	0.00	70.80	1	4,943	0.02%
2024/02/29	1	68.50	0	0.00	70.70	1	4,946	0.02%
2024/02/27	0.2	70.20	3	70.60	69.40	-2.8	4,902	-0.06%
2024/02/26	1	70.60	0	0.00	70.60	1	4,906	0.02%
2024/02/23	1	71.20	0	0.00	71.20	1	4,978	0.02%
2024/02/22	1	70.30	0	0.00	70.90	1	5,036	0.02%
2024/02/21	7	71.23	2	71.00	70.80	5	5,195	0.10%
2024/02/20	3	71.07	0	0.00	70.90	3	5,293	0.06%
2024/02/19	5	71.90	0	0.00	72.20	5	5,303	0.09%
2024/02/16	0.2	70.00	0	0.00	69.90	0.2	5,334	0.00%
2024/02/15	0	0.00	9	68.80	68.70	-9	5,342	-0.17%
2024/02/02	0	0.00	3	69.50	69.10	-3	5,451	-0.06%
2024/02/01	3	70.47	1	70.20	70.70	2	5,480	0.04%
2024/01/25	1	69.60	1	69.70	69.70	0	5,675	0.00%
2024/01/19	0	0.00	1	69.30	69.10	-1	6,009	-0.02%
2024/01/17	0	0.00	10	69.80	67.70	-10	6,163	-0.16%
2024/01/16	0	0.00	5	69.90	69.80	-5	6,113	-0.08%
2024/01/11	1.2	70.92	0	0.00	70.70	1.2	6,557	0.02%
2024/01/09	5	70.92	0	0.00	70.90	5	7,154	0.07%
2024/01/05	2.5	72.74	0	0.00	72.40	2.5	8,913	0.03%
2024/01/03	1	73.60	0	0.00	73.10	1	9,285	0.01%
2023/12/28	1	73.30	0	0.00	74.60	1	9,415	0.01%
2023/12/25	1	72.80	0	0.00	72.80	1	9,755	0.01%
2023/12/22	1	72.70	3	74.30	72.20	-2	9,944	-0.02%
2023/12/21	5	72.76	0	0.00	72.70	5	9,849	0.05%
2023/12/20	3	74.10	0	0.00	74.10	3	9,898	0.03%
2023/12/18	13	74.66	10	74.30	74.40	3	9,995	0.03%
2023/12/15	4	75.65	0	0.00	75.50	4	10,188	0.04%
2023/12/14	0	0.00	2	77.30	77.30	-2	10,213	-0.02%
2023/12/13	6	76.15	0	0.00	76.00	6	10,171	0.06%
2023/12/12	0	0.00	3	78.50	77.80	-3	10,053	-0.03%
2023/12/11	0	0.00	1	78.20	78.00	-1	10,108	-0.01%
2023/12/08	3	77.60	0	0.00	77.20	3	10,156	0.03%
2023/12/07	1	77.60	0.2	77.60	77.60	0.8	10,186	0.01%
2023/12/06	1.2	77.92	1	77.80	77.80	0.2	10,240	0.00%
2023/12/04	1	76.80	0	0.00	76.50	1	10,336	0.01%
2023/11/30	2.1	76.70	0	0.00	76.90	2.1	10,662	0.02%
2023/11/27	3	77.83	0	0.00	77.10	3	11,759	0.03%
2023/11/24	1	78.50	0	0.00	78.50	1	12,164	0.01%
2023/11/22	1	78.00	0	0.00	77.70	1	12,453	0.01%
2023/11/21	0	0.00	6	78.40	79.00	-6	12,370	-0.05%
2023/11/20	3	78.07	3	78.90	78.00	0	12,279	0.00%
2023/11/17	1	80.20	1	80.10	80.20	0	12,116	0.00%
2023/11/15	5	79.14	2	79.35	78.50	3	11,968	0.03%
2023/11/10	0.5	77.70	0	0.00	77.10	0.5	11,883	0.00%
2023/11/09	2	78.50	0	0.00	79.20	2	11,857	0.02%
2023/11/08	1	79.60	0	0.00	78.60	1	12,001	0.01%
2023/11/07	0	0.00	1	78.90	79.10	-1	12,008	-0.01%
2023/11/06	2	78.95	1	79.10	78.80	1	12,036	0.01%
2023/11/02	1	75.90	0	0.00	77.40	1	12,086	0.01%
2023/10/31	2	74.83	4	75.33	74.10	-2	11,946	-0.02%
2023/10/30	1	76.91	0	0.00	76.90	1	11,861	0.01%
2023/10/27	2	78.09	1	77.20	77.30	1	11,890	0.01%
2023/10/26	3.3	78.28	5	79.70	78.20	-1.7	11,957	-0.01%
2023/10/25	0	80.10	2	80.80	80.10	-2	11,962	-0.02%
2023/10/24	7	78.83	0	0.00	79.00	7	12,043	0.06%
2023/10/23	2	78.49	3	78.70	77.80	-1	12,066	-0.01%
2023/10/20	12	78.97	1	79.50	79.10	11	12,142	0.09%
2023/10/19	11	79.91	3	80.60	81.40	8	12,052	0.07%
2023/10/18	3	81.33	1	83.20	80.10	2	12,069	0.02%
2023/10/17	18.1	82.20	4	82.95	81.10	14.1	11,808	0.12%
2023/10/16	95	85.89	82	85.33	83.00	13	11,705	0.11%
2023/10/13	44	87.27	55	87.39	85.10	-11	11,340	-0.10%
2023/10/12	2	82.75	1	83.80	84.00	1	10,331	0.01%
2023/10/11	1	79.67	0	0.00	78.80	1	10,484	0.01%
2023/10/06	1	79.30	0	0.00	78.90	1	10,709	0.01%
2023/10/05	2	78.65	0	0.00	78.40	2	10,747	0.02%
2023/10/04	13	78.74	0	0.00	78.40	13	10,777	0.12%
2023/10/03	3	80.71	5	82.30	80.50	-2	10,670	-0.02%
2023/10/02	4	82.22	0	0.00	82.00	4	10,679	0.04%
2023/09/28	3	85.50	6	85.08	83.00	-3	10,776	-0.03%
2023/09/27	2	85.30	15	85.45	86.00	-13	10,746	-0.12%
2023/09/25	22	84.78	14	84.63	84.30	8	10,678	0.07%
2023/09/22	3	81.70	0	0.00	82.50	3	10,638	0.03%
2023/09/21	5	81.36	1	80.60	80.60	4	10,613	0.04%
2023/09/20	4	85.04	3	83.83	82.20	1	10,624	0.01%
2023/09/19	1	84.80	1	85.20	84.60	0	10,450	0.00%
2023/09/15	0.1	82.94	0	0.00	82.90	0.1	10,380	0.00%
2023/09/14	1	83.60	0	0.00	83.80	1	10,412	0.01%
2023/09/12	0	81.60	0	0.00	81.30	0	10,631	0.00%
2023/09/11	0	81.50	0	0.00	81.20	0	10,647	0.00%
2023/09/08	3	83.20	0	0.00	82.60	3	10,628	0.03%
2023/09/07	1	83.30	1	83.90	84.50	0	10,632	0.00%
2023/09/06	2.1	84.54	3	83.50	83.20	-1	10,618	-0.01%
2023/09/05	4	84.95	5	84.96	85.20	-1	10,593	-0.01%
2023/09/04	17	87.29	19	86.18	85.70	-2	10,510	-0.02%
2023/09/01	6	86.23	20	86.06	85.30	-14	9,982	-0.14%
2023/08/31	8	84.00	13	84.02	83.40	-5	9,779	-0.05%
2023/08/30	0	0.00	16	82.28	83.70	-16	9,882	-0.16%
2023/08/29	0	0.00	6	78.90	79.80	-6	9,712	-0.06%
2023/08/28	0	76.00	2	77.50	75.70	-2	10,084	-0.02%
2023/08/24	0	0.00	0.2	74.60	74.50	-0.2	11,432	0.00%
2023/08/17	2	73.00	5.2	75.59	75.60	-3.2	12,610	-0.02%
2023/08/16	5	73.00	0	0.00	73.20	5	12,960	0.04%
2023/08/14	13.1	75.04	1	73.40	73.40	12.1	13,253	0.09%
2023/08/11	5	77.70	2	79.30	77.50	3	13,487	0.02%
2023/08/10	2.2	78.01	8	78.43	77.90	-5.8	13,636	-0.04%
2023/08/09	21	80.76	0	0.00	79.20	21	13,659	0.15%
2023/08/08	6	79.80	0	0.00	79.70	6	13,666	0.04%
2023/08/07	0	80.50	8	80.60	80.50	-8	13,852	-0.06%
2023/08/04	6	80.63	0	0.00	80.70	6	13,957	0.04%
2023/08/02	13	80.72	5	80.70	80.10	8	13,997	0.06%
2023/07/28	1	81.60	0.6	80.92	81.60	0.4	13,918	0.00%
2023/07/25	1	77.10	0	0.00	79.80	1	13,936	0.01%
2023/07/24	10	76.45	0	77.20	76.20	10	13,873	0.07%
2023/07/21	0	77.50	2	77.10	77.40	-2	13,893	-0.01%
2023/07/20	2	78.85	0	0.00	78.20	2	14,010	0.01%
2023/07/19	2.1	79.77	1	79.30	79.00	1.1	13,983	0.01%
2023/07/18	0.4	82.87	0	0.00	80.20	0.4	14,165	0.00%
2023/07/17	45.1	86.61	50	84.43	84.40	-4.9	14,604	-0.03%
2023/07/14	52.2	85.00	47	85.50	85.50	5.2	15,027	0.03%
2023/07/13	4	83.10	3.2	83.16	84.00	0.8	15,484	0.01%
2023/07/12	1	80.00	0	0.00	80.20	1	15,701	0.01%
2023/07/11	1.1	80.93	2.3	80.60	80.00	-1.2	16,083	-0.01%
2023/07/10	5	81.60	1	81.30	81.30	4	16,401	0.02%
2023/07/07	1.1	82.58	0	0.00	82.30	1.1	16,394	0.01%
2023/07/06	1	83.40	5.9	82.97	83.50	-4.9	16,360	-0.03%
2023/07/05	0	82.30	4	82.60	81.80	-4	16,184	-0.02%
2023/07/04	4	82.65	1	82.40	82.40	3	16,023	0.02%
2023/07/03	2.2	82.16	0	0.00	81.80	2.2	16,017	0.01%
2023/06/30	0.2	82.80	2	83.20	82.60	-1.8	15,975	-0.01%
2023/06/29	0.2	80.80	0	0.00	80.50	0.2	15,906	0.00%
2023/06/28	1	81.49	1	81.00	80.80	0	15,888	0.00%
2023/06/27	2.1	80.89	4	79.48	79.40	-1.9	15,857	-0.01%
2023/06/26	1	82.20	3	82.03	82.00	-2	15,917	-0.01%
2023/06/21	0.1	82.40	0	0.00	82.00	0.1	16,007	0.00%
2023/06/19	3.1	83.13	4	83.50	83.40	-1	16,067	-0.01%
2023/06/16	0	0.00	1	85.60	83.70	-1	16,268	-0.01%
2023/06/14	0.1	87.20	0	0.00	87.40	0.1	16,092	0.00%
2023/06/13	0	0.00	4	88.35	87.10	-4	16,261	-0.02%
2023/06/09	0	0.00	2	87.70	87.80	-2	16,587	-0.01%
2023/06/08	3	87.43	1	87.10	87.10	2	16,894	0.01%
2023/06/07	2	89.30	6.1	89.82	89.70	-4.1	17,277	-0.02%
2023/06/06	4	89.90	11	88.92	88.50	-7	17,427	-0.04%
2023/06/05	16.1	92.78	0	0.00	90.60	16.1	17,463	0.09%
2023/06/02	3	90.53	4	90.90	90.60	-1	17,273	-0.01%
2023/06/01	23	91.23	5	91.72	89.60	18	17,110	0.11%
2023/05/31	4	85.58	1	86.50	87.60	3	16,730	0.02%
2023/05/30	13	87.56	14	86.55	86.60	-1	16,779	-0.01%
2023/05/26	1	82.50	0	0.00	82.20	1	16,720	0.01%
2023/05/24	0	0.00	2	84.50	85.30	-2	16,784	-0.01%
2023/05/23	2	85.20	1	85.00	83.70	1	16,779	0.01%
2023/05/22	1	82.00	1	82.70	84.20	0	16,625	0.00%
2023/05/18	0.8	81.59	1	81.60	81.80	-0.2	17,232	0.00%
2023/05/17	1	80.70	12	81.04	81.10	-11	17,202	-0.06%
2023/05/16	1	79.20	0	0.00	79.60	1	16,929	0.01%
2023/05/12	0.1	76.40	0	0.00	78.30	0.1	17,522	0.00%
2023/05/11	0.1	76.40	0	0.00	75.90	0.1	17,605	0.00%
2023/05/10	0.9	79.00	0	0.00	79.10	0.9	17,858	0.01%
2023/05/09	2	77.00	1	77.30	77.10	1	18,040	0.01%
2023/05/05	0	78.10	0	0.00	77.40	0	19,117	0.00%
2023/05/03	3	78.23	0	0.00	77.60	3	20,629	0.01%
2023/04/28	0	80.80	0	0.00	80.60	0	22,329	0.00%
2023/04/27	0	0.00	1.9	80.17	80.50	-1.9	22,911	-0.01%
2023/04/26	1	79.50	1	78.50	79.80	0	23,222	0.00%
2023/04/25	0	80.18	0	0.00	78.50	0	23,224	0.00%
2023/04/24	0	80.17	1	80.50	80.90	-1	23,268	0.00%
2023/04/21	1	79.00	0	0.00	80.30	1	23,333	0.00%
2023/04/19	1	85.00	3	84.60	83.20	-2	23,430	-0.01%
2023/04/18	2	84.65	8	84.14	85.70	-6	23,376	-0.03%
2023/04/17	4	80.45	8	80.80	81.80	-4	22,746	-0.02%
2023/04/14	0.9	79.40	3	78.53	79.10	-2.1	22,664	-0.01%
2023/04/13	5	77.90	2	78.40	77.60	3	22,469	0.01%
2023/04/11	10	74.70	0	0.00	74.70	10	22,378	0.04%
2023/04/07	0	0.00	1.2	74.40	74.30	-1.2	22,682	-0.01%
2023/04/06	0.2	73.55	5	73.70	73.70	-4.8	22,946	-0.02%
2023/03/27	1	76.10	3	76.63	75.50	-2	24,251	-0.01%
2023/03/24	2	78.00	3	78.13	78.80	-1	24,380	0.00%
2023/03/23	1	76.70	0	0.00	77.50	1	24,792	0.00%
2023/03/22	1	76.70	0	0.00	76.40	1	25,520	0.00%
2023/03/21	0	0.00	15	78.03	77.30	-15	25,958	-0.06%
2023/03/17	0	0.00	2.2	75.29	75.70	-2.2	26,757	-0.01%
2023/03/16	1.9	75.31	0.3	74.20	73.90	1.6	27,143	0.01%
2023/03/15	2	77.10	0	0.00	75.90	2	27,463	0.01%
2023/03/14	2	75.65	3	74.80	75.50	-1	27,639	0.00%
2023/03/13	3	73.70	6.3	74.46	76.00	-3.3	27,805	-0.01%
2023/03/10	10.2	73.11	6	73.03	72.40	4.2	28,035	0.01%
2023/03/09	15	76.15	0	0.00	76.00	15	28,440	0.05%
2023/03/08	3.1	77.60	1	77.60	77.60	2.1	29,589	0.01%
2023/03/06	2	79.30	6.9	78.57	79.00	-4.9	32,545	-0.02%
2023/03/03	4	78.18	0	0.00	78.10	4	33,580	0.01%
2023/03/02	1	80.00	0.1	79.10	78.80	0.9	33,809	0.00%
2023/03/01	2	82.20	3	82.10	81.60	-1	34,331	0.00%
2023/02/24	2.1	81.72	2	81.80	81.30	0.1	34,926	0.00%
2023/02/23	2	78.70	0	0.00	80.00	2	35,006	0.01%
2023/02/22	5	79.00	0	0.00	78.10	5	35,078	0.01%
2023/02/20	1	80.40	0	0.00	80.60	1	35,453	0.00%
2023/02/17	1	80.00	0	0.00	80.00	1	36,109	0.00%
2023/02/16	7	81.14	10	81.66	81.50	-3	36,232	-0.01%
2023/02/15	1	77.70	5	78.80	77.90	-4	35,580	-0.01%
2023/02/13	2	77.45	0	0.00	77.50	2	35,365	0.01%
2023/02/10	2	78.80	2	79.15	79.00	0	35,162	0.00%
2023/02/09	3	77.40	2	77.20	76.90	1	34,580	0.00%
2023/02/08	4	77.25	6	76.58	77.80	-2	34,426	-0.01%
2023/02/07	2	78.40	0	0.00	77.80	2	34,045	0.01%
2023/02/06	5	78.00	0.2	77.47	77.50	4.8	33,809	0.01%
2023/02/03	8	79.90	4	79.18	78.10	4	33,486	0.01%
2023/02/02	6.3	80.76	10	82.20	79.50	-3.8	32,779	-0.01%
2023/02/01	31	82.05	32	82.68	84.50	-1	31,891	0.00%
2023/01/31	14	79.67	15	80.03	82.90	-1	31,435	0.00%
2023/01/30	3	74.17	4	76.55	78.10	-1	30,031	0.00%
2023/01/17	25	70.72	39.3	70.11	71.00	-14.3	29,893	-0.05%
2023/01/16	3	68.10	4	68.28	69.20	-1	29,626	0.00%
2023/01/13	9	66.79	4	66.68	66.80	5	29,718	0.02%
2023/01/12	1	66.10	1	66.50	66.20	0	29,684	0.00%
2023/01/11	0	0.00	5	66.30	66.50	-5	29,471	-0.02%
2023/01/10	3	67.00	0	0.00	67.20	3	29,388	0.01%
2023/01/09	5	68.30	8	67.26	68.20	-3	29,198	-0.01%
2023/01/04	10	64.65	2	65.60	65.70	8	27,698	0.03%
2023/01/03	0	0.00	4	62.20	63.20	-4	27,350	-0.01%
2022/12/30	4	62.00	10	62.10	62.00	-6	27,175	-0.02%
2022/12/29	5	60.66	0	0.00	61.40	5	27,061	0.02%
2022/12/28	0	0.00	5	62.00	61.60	-5	26,892	-0.02%
2022/12/27	5	62.04	5	61.90	61.90	0	26,747	0.00%
2022/12/26	6	60.15	0	0.00	61.10	6	26,468	0.02%
2022/12/23	0	59.00	1	59.50	59.10	-1	26,197	0.00%
2022/12/22	1.3	59.88	0	0.00	59.70	1.3	25,954	0.01%
2022/12/21	1	61.10	0	0.00	60.00	1	25,720	0.00%
2022/12/19	0	0.00	1	64.00	64.20	-1	24,857	0.00%
2022/12/16	1	64.90	4.2	64.50	64.10	-3.2	24,654	-0.01%
2022/12/15	11	68.21	3	67.30	66.50	8	24,382	0.03%
2022/12/14	2	66.70	18	66.96	66.80	-16	23,822	-0.07%
2022/12/13	10.2	65.31	2	66.05	65.00	8.2	23,062	0.04%
2022/12/12	11.1	65.03	9	65.63	66.60	2.1	22,467	0.01%
2022/12/09	2.2	62.75	0	0.00	62.30	2.2	21,593	0.01%
2022/12/08	3	63.10	3	62.40	63.00	0	21,338	0.00%
2022/12/07	0	0.00	3	63.90	63.40	-3	20,901	-0.01%
2022/12/06	7.2	65.10	0	0.00	64.90	7.2	20,373	0.04%
2022/12/05	0	0.00	3	67.10	66.90	-3	19,893	-0.02%
2022/12/02	8	67.54	11	66.83	66.70	-3	19,576	-0.02%
2022/12/01	6	68.22	19.6	67.23	67.90	-13.6	18,949	-0.07%
2022/11/30	13	65.41	3.6	65.41	65.20	9.4	18,126	0.05%
2022/11/29	15	65.52	24	65.31	63.70	-9	16,812	-0.05%
2022/11/28	7	62.76	9	62.04	64.80	-2	14,714	-0.01%
2022/11/25	16	59.18	15	59.12	60.60	1	14,089	0.01%
2022/11/24	11	57.50	7	57.33	57.70	4	12,958	0.03%
2022/11/23	21	56.32	28	56.66	57.10	-7	12,521	-0.06%
2022/11/22	7	54.44	16	54.54	54.90	-9	11,541	-0.08%
2022/11/21	8	52.05	13	51.29	54.10	-5	10,587	-0.05%
2022/11/18	2.2	49.45	3	49.02	49.20	-0.8	9,933	-0.01%
2022/11/17	14.4	50.74	17	51.42	50.20	-2.6	9,704	-0.03%
2022/11/16	11	50.25	7	50.69	50.90	4	9,257	0.04%
2022/11/15	2	49.65	10	50.61	51.10	-8	8,791	-0.09%
2022/11/14	0	0.00	32	46.29	49.50	-32	7,961	-0.40%
2022/11/09	30	45.10	0	0.00	44.80	30	7,416	0.40%
2022/11/08	0	0.00	7	45.50	45.35	-7	7,303	-0.10%
2022/11/07	0	0.00	30	45.62	45.75	-30	7,330	-0.41%
2022/11/03	23	44.71	0	0.00	44.45	23	7,270	0.32%
2022/11/02	0	0.00	5	45.60	45.20	-5	7,337	-0.07%
2022/11/01	4	45.45	0	0.00	45.60	4	7,586	0.05%
2022/10/28	0	0.00	12	45.95	45.75	-12	7,556	-0.16%
2022/10/27	7	45.21	26	45.52	46.55	-19	7,447	-0.26%
2022/10/26	27	44.61	0	0.00	44.40	27	7,331	0.37%
2022/10/25	5	44.50	0	0.00	44.30	5	7,207	0.07%
2022/10/24	9	45.76	31	45.99	46.00	-22	6,936	-0.32%
2022/10/21	20	43.35	31.8	45.12	45.05	-11.8	6,516	-0.18%
2022/10/20	3.6	41.26	3	41.10	41.35	0.6	5,996	0.01%
2022/10/19	5	43.40	0	0.00	43.00	5	5,965	0.08%
2022/10/18	2.1	42.90	12	42.85	42.80	-9.9	6,023	-0.16%
2022/10/17	0.1	43.45	1	43.20	43.45	-1	6,156	-0.02%
2022/10/14	0	0.00	1.4	41.88	42.80	-1.4	6,177	-0.02%
2022/10/13	1.2	42.10	5	42.10	41.05	-3.8	6,136	-0.06%
2022/10/12	3	40.90	0	0.00	41.05	3	6,071	0.05%
2022/10/11	50.1	41.78	0	0.00	40.80	50.1	6,175	0.81%
2022/10/07	11	42.95	30	42.53	42.90	-19	6,221	-0.31%
2022/10/06	10.1	41.62	0	0.00	41.25	10.1	6,295	0.16%
2022/10/04	0	0.00	2	41.15	41.20	-2	6,824	-0.03%
2022/10/03	11	40.70	11	41.20	40.75	0	7,032	0.00%
2022/09/28	30	41.57	0	0.00	41.20	30	7,355	0.41%
2022/09/27	1	42.50	1	42.65	42.65	0	7,378	0.00%
2022/09/26	1	42.90	0.8	42.65	41.85	0.3	7,436	0.00%
2022/09/23	0	0.00	5	43.35	42.85	-5	7,635	-0.07%
2022/09/22	40	42.29	30	42.65	43.45	10	7,823	0.13%
2022/09/20	0	0.00	36	43.05	43.30	-36	8,266	-0.44%
2022/09/15	0.1	42.25	0	0.00	42.05	0.1	9,548	0.00%
2022/09/13	3	42.10	20	42.35	42.15	-17	10,474	-0.16%
2022/09/12	13	42.29	10	42.55	42.30	3	10,661	0.03%
2022/09/08	24	42.02	22	42.12	42.35	2	10,844	0.02%
2022/09/07	23	41.79	0	0.00	41.85	23	11,040	0.21%
2022/09/06	0	0.00	21	43.06	42.05	-21	11,057	-0.19%
2022/09/05	5	44.25	1	43.60	43.40	4	11,033	0.04%
2022/09/02	26	42.71	25	42.89	43.85	1	11,015	0.01%
2022/08/29	0.1	40.30	0	0.00	40.15	0.1	10,523	0.00%
2022/08/26	1	40.15	1	40.65	41.00	0	10,537	0.00%
2022/08/25	31	40.21	10	40.10	39.85	21	10,558	0.20%
2022/08/19	1.1	41.23	0	0.00	41.30	1.1	10,809	0.01%
2022/08/18	0	0.00	1	41.40	41.50	-1	10,867	-0.01%
2022/08/17	0	0.00	8	42.10	41.95	-8	10,930	-0.07%
2022/08/16	8	42.60	0	0.00	42.40	8	10,886	0.07%
2022/08/15	16	42.55	16	42.80	42.55	0	10,870	0.00%
2022/08/12	23	41.60	0	0.00	42.40	23	10,881	0.21%
2022/08/11	0.1	42.10	23	42.05	41.80	-22.9	10,866	-0.21%
2022/08/08	88.1	40.52	60	40.63	41.45	28.1	10,907	0.26%
2022/08/05	0	0.00	0	44.05	43.80	0	10,664	0.00%
2022/08/04	1.1	43.23	1	43.25	43.25	0.1	10,610	0.00%
2022/08/03	0.1	44.30	0	44.65	44.05	0.1	10,503	0.00%
2022/08/02	0	0.00	4	44.75	45.10	-4	10,414	-0.04%
2022/07/29	0	0.00	1	45.90	45.75	-1	10,334	-0.01%
2022/07/28	0	0.00	3	45.55	45.45	-3	10,296	-0.03%
2022/07/26	6	46.03	3	45.70	45.55	3	10,166	0.03%
2022/07/22	2.1	45.58	2	45.65	45.95	0.1	9,867	0.00%
2022/07/21	3.1	46.79	16	46.73	46.95	-13	9,614	-0.13%
2022/07/20	21	47.79	20	47.73	47.50	1	9,444	0.01%
2022/07/19	10	48.05	0	0.00	48.05	10	9,371	0.11%
2022/07/18	17	48.18	0	0.00	48.50	17	9,321	0.18%
2022/07/14	1	49.00	0	0.00	49.00	1	9,075	0.01%
2022/07/13	2	49.00	8	48.13	49.00	-6	8,896	-0.07%
2022/07/12	9	46.18	3	45.45	46.90	6	8,479	0.07%
2022/07/11	1	46.40	10	46.30	46.10	-9	8,246	-0.11%
2022/07/08	0	0.00	0.1	44.65	44.70	-0.1	8,045	0.00%
2022/07/07	7	43.40	0.1	44.10	43.70	6.9	7,907	0.09%
2022/07/06	0.1	43.40	0	0.00	42.50	0.1	7,786	0.00%
2022/07/04	1	44.20	6	44.19	44.40	-5	7,573	-0.07%
2022/07/01	1.1	44.90	5	45.00	44.40	-3.9	7,468	-0.05%
2022/06/30	5	47.51	6	47.20	47.20	-1	7,202	-0.01%
2022/06/28	12	48.60	5	48.40	48.35	7	6,707	0.10%
2022/06/24	1	50.20	2	49.73	50.00	-1	6,089	-0.02%
2022/06/23	6	50.91	4	51.00	50.50	2	5,800	0.03%
2022/06/22	5	50.28	3	48.10	49.10	2	4,986	0.04%
2022/06/21	7	47.34	7.5	47.54	49.75	-0.5	4,553	-0.01%
2022/06/20	0	0.00	5	45.82	45.30	-5	3,987	-0.13%
2022/06/17	0	0.00	3	46.57	46.10	-3	3,770	-0.08%
2022/06/15	5	45.45	0	0.00	45.40	5	3,336	0.15%
2022/06/10	0	0.00	5	44.75	45.40	-5	3,116	-0.16%
2022/06/09	5	45.09	0	0.00	45.20	5	3,089	0.16%
2022/06/08	2	44.70	0	0.00	44.35	2	3,099	0.06%
2022/06/07	0	0.00	1	44.20	44.35	-1	3,070	-0.03%
2022/06/02	10	46.05	14	45.49	45.15	-4	3,005	-0.13%
2022/06/01	3	46.00	0	0.00	45.80	3	2,937	0.10%
2022/05/30	0	0.00	1	43.60	43.70	-1	2,530	-0.04%
2022/05/27	0	0.00	2	43.48	43.30	-2	2,472	-0.08%
2022/05/26	3	43.37	1	43.60	43.15	2	2,442	0.08%
2022/05/25	1	43.20	5	43.20	43.15	-4	2,352	-0.17%
2022/05/20	0	0.00	1	42.20	41.95	-1	2,280	-0.04%
2022/05/19	0	41.16	0	0.00	42.20	0	2,270	0.00%
2022/05/17	0	0.00	2	41.93	41.95	-2	2,198	-0.09%
2022/05/16	1	41.80	12	41.07	42.00	-11	2,128	-0.52%
2022/05/13	0	0.00	26.3	39.95	40.10	-26.3	1,945	-1.35%
2022/05/09	25.2	39.25	0	0.00	38.70	25.2	1,865	1.35%
2022/04/27	1	39.40	0	0.00	39.60	1	1,972	0.05%
2022/04/21	0	0.00	5	41.41	41.10	-5	2,154	-0.23%
2022/04/20	0	0.00	2	41.00	40.95	-2	2,209	-0.09%
2022/04/18	6	40.25	6	39.95	40.00	0	2,245	0.00%
2022/04/14	2	40.40	0.4	40.65	40.50	1.6	2,350	0.07%
2022/04/13	0	0.00	20	39.70	39.95	-20	2,372	-0.84%
2022/04/11	21	39.25	0	0.00	39.10	21	2,555	0.82%
2022/03/31	0.5	40.80	0	0.00	40.70	0.5	2,820	0.02%
2022/03/30	0	0.00	1	40.55	40.65	-1	2,877	-0.03%
2022/03/28	4	40.00	0	0.00	40.10	4	2,875	0.14%
2022/03/22	1	40.10	2	40.00	40.30	-1	2,996	-0.03%
2022/03/21	0	0.00	5	40.00	39.95	-5	3,002	-0.17%
2022/03/18	0.9	39.65	20	39.85	39.80	-19.1	3,030	-0.63%
2022/03/11	28	39.47	0	0.00	39.05	28	3,025	0.93%
2022/03/10	0	0.00	27	40.14	40.30	-27	2,959	-0.91%
2022/03/08	1	39.40	0	0.00	38.90	1	2,973	0.03%
2022/03/07	26	39.87	0	0.00	39.70	26	2,936	0.89%
2022/03/01	0	0.00	2	41.55	41.35	-2	3,084	-0.06%
2022/02/24	1	40.90	0	0.00	40.70	1	3,250	0.03%
2022/02/22	17	41.95	0	0.00	41.75	17	3,515	0.48%
2022/02/21	0	0.00	2	42.85	42.75	-2	3,568	-0.06%
2022/02/18	3	42.17	10	42.20	42.40	-7	3,706	-0.19%
2022/02/17	0	0.00	5	42.30	42.25	-5	3,963	-0.13%
2022/02/11	0	0.00	3	42.00	41.80	-3	4,152	-0.07%
2022/02/10	1	42.15	0	0.00	41.85	1	4,201	0.02%
2022/02/07	0	0.00	1	41.70	41.75	-1	4,312	-0.02%
2022/01/26	1	40.75	0	0.00	40.80	1	4,330	0.02%
2022/01/25	3	40.90	0	0.00	40.80	3	4,417	0.07%
2022/01/21	1	41.65	0	0.00	41.35	1	4,537	0.02%
2022/01/17	1	43.05	0	0.00	43.10	1	4,644	0.02%
2022/01/13	2	43.25	0	0.00	43.45	2	4,898	0.04%
2022/01/11	0	0.00	1	42.75	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	1	43.20	43.30	-1	5,515	-0.02%
2022/01/06	0	0.00	3	43.35	43.60	-3	5,794	-0.05%
2022/01/05	5	43.42	2	43.70	43.55	3	5,988	0.05%
2021/12/30	0	0.00	10	41.85	41.90	-10	6,725	-0.15%
2021/12/20	0	0.00	2	42.05	41.85	-2	7,868	-0.03%
2021/12/13	1	41.65	0	0.00	41.55	1	9,818	0.01%
2021/12/03	0	0.00	7	41.50	41.45	-7	10,151	-0.07%
2021/12/01	0	0.00	1	41.20	41.55	-1	10,150	-0.01%
2021/11/29	2	40.68	1	41.30	41.10	1	10,145	0.01%
2021/11/25	10	42.85	1	42.50	42.40	9	10,021	0.09%
2021/11/22	5	44.10	5	44.18	44.05	0	9,908	0.00%
2021/11/19	0	0.00	2	43.80	43.30	-2	9,740	-0.02%
2021/11/17	0	0.00	9	43.51	43.40	-9	9,523	-0.09%
2021/11/16	0	0.00	40	43.20	43.35	-40	9,379	-0.43%
2021/11/12	0	0.00	2	41.60	41.85	-2	9,137	-0.02%
2021/11/11	8	41.01	0	0.00	40.80	8	9,095	0.09%
2021/11/05	1	41.55	0	0.00	41.85	1	8,947	0.01%
2021/11/04	2	41.50	0	0.00	41.50	2	8,966	0.02%
2021/11/03	8	41.42	0	0.00	41.40	8	8,918	0.09%
2021/11/02	0	0.00	60	41.40	41.50	-60	8,965	-0.67%
2021/11/01	6	41.03	18	41.52	41.35	-12	8,871	-0.14%
2021/10/29	6	41.26	0.2	41.30	41.10	5.8	8,813	0.07%
2021/10/28	10.1	42.51	1	41.90	41.90	9.1	8,730	0.10%
2021/10/27	0.1	42.35	0	0.00	42.25	0.1	8,705	0.00%
2021/10/26	20	42.68	0	0.00	42.40	20	8,666	0.23%
2021/10/25	0	0.00	15	42.90	42.70	-15	8,597	-0.17%
2021/10/22	15	42.30	0	0.00	42.20	15	8,522	0.18%
2021/10/21	8	41.94	13	42.67	43.10	-5	8,420	-0.06%
2021/10/19	1	42.10	7	43.06	41.90	-6	8,091	-0.07%
2021/10/18	60.3	42.94	9	43.09	42.15	51.3	7,879	0.65%
2021/10/15	10.1	44.15	1	43.70	44.25	9.1	7,551	0.12%
2021/10/14	1	42.80	0	0.00	42.95	1	7,346	0.01%
2021/10/12	1.3	43.84	0	0.00	42.70	1.3	7,081	0.02%
2021/10/08	23	44.00	0	0.00	44.20	23	6,883	0.33%
2021/10/07	1	42.55	0	0.00	43.05	1	6,326	0.02%
2021/10/06	5	41.85	6	42.30	42.15	-1	6,118	-0.02%
2021/10/05	1	39.75	3	40.18	40.30	-2	5,905	-0.03%
2021/10/04	1	41.15	1	41.00	40.60	0	5,852	0.00%
2021/10/01	4	40.93	17	41.68	40.25	-13	5,782	-0.22%
2021/09/30	15	42.25	0	0.00	42.70	15	5,642	0.27%
2021/09/29	0	0.00	23	42.13	42.00	-23	5,550	-0.41%
2021/09/28	19	42.94	13	42.31	42.80	6	5,453	0.11%
2021/09/27	21	44.52	9	44.71	43.10	12	5,411	0.22%
2021/09/24	2	43.90	5.5	43.65	44.00	-3.5	5,138	-0.07%
2021/09/23	3	43.35	16	43.42	43.80	-13	4,989	-0.26%
2021/09/22	19	44.07	15	43.48	43.70	4	4,756	0.08%
2021/09/17	33	43.58	27	43.94	43.95	6	4,291	0.14%
2021/09/16	11	41.03	5	40.95	41.15	6	3,610	0.17%
2021/09/15	10	40.38	3.1	39.45	40.30	6.9	3,399	0.20%
2021/09/14	0.1	37.90	0	0.00	38.25	0.1	3,195	0.00%
2021/09/13	1	38.05	0	0.00	38.05	1	3,189	0.03%
2021/09/02	0.2	38.15	0	0.00	37.85	0.2	3,378	0.00%
2021/09/01	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/30	0	0.00	1	38.10	38.10	-1	3,373	-0.03%
2021/08/25	1	37.30	0	0.00	37.30	1	3,369	0.03%
2021/08/18	1	36.60	1	37.20	37.55	0	3,469	0.00%
2021/08/17	1	37.60	0	0.00	37.00	1	3,480	0.03%
2021/08/13	0	0.00	1	38.50	38.50	-1	3,483	-0.03%
2021/08/12	1	39.20	0	0.00	39.05	1	3,491	0.03%
2021/08/06	0	0.00	1	41.75	40.90	-1	3,899	-0.03%
2021/08/03	1	39.50	0	0.00	39.40	1	4,282	0.02%
2021/07/28	2.1	39.84	0	0.00	39.70	2.1	4,571	0.05%
2021/07/27	1	40.55	0	0.00	40.40	1	4,794	0.02%
2021/07/26	1	40.90	0	0.00	40.85	1	4,940	0.02%
2021/07/16	1	42.50	0	0.00	42.50	1	5,419	0.02%
2021/07/13	0.1	42.50	10	42.25	42.00	-9.9	5,921	-0.17%
2021/07/07	0	0.00	3	43.00	42.60	-3	7,496	-0.04%
2021/07/02	0	0.00	0.2	42.96	43.00	-0.2	8,189	0.00%
2021/06/24	0	0.00	6	42.28	42.75	-6	8,614	-0.07%
2021/06/22	0.5	39.69	0	0.00	40.00	0.5	9,683	0.01%
2021/06/18	0	0.00	2	40.80	40.50	-2	10,830	-0.02%
2021/06/17	6	39.70	0	0.00	40.20	6	10,808	0.06%
2021/06/16	2	39.90	43	40.02	40.05	-41	10,903	-0.38%
2021/06/15	11	39.44	3	39.50	39.40	8	11,015	0.07%
2021/06/11	20	39.65	0	0.00	39.65	20	11,273	0.18%
2021/06/09	40	39.55	1	40.15	39.35	39	11,374	0.34%
2021/06/08	0	0.00	2	39.90	39.65	-2	11,406	-0.02%
2021/06/07	1	39.25	1	39.85	39.80	0	11,473	0.00%
2021/06/04	11	40.00	0	0.00	40.15	11	11,526	0.10%
2021/06/03	1	40.05	1	40.15	40.10	0	11,617	0.00%
2021/06/01	1	39.50	2	39.90	40.10	-1	11,728	-0.01%
2021/05/31	1	39.85	0	0.00	39.45	1	11,793	0.01%
2021/05/28	2	39.35	2	39.58	39.70	0	11,827	0.00%
2021/05/27	4	38.71	1	39.00	38.80	3	11,868	0.03%
2021/05/26	2	39.20	0	0.00	39.80	2	11,895	0.02%
2021/05/25	1	40.15	0	0.00	39.55	1	12,015	0.01%
2021/05/20	2	38.70	0	0.00	38.60	2	12,562	0.02%
2021/05/17	0	0.00	1	37.00	36.00	-1	12,762	-0.01%
2021/05/14	0	0.00	1	39.55	38.90	-1	12,672	-0.01%
2021/05/13	1	36.90	13	38.10	38.40	-12	12,556	-0.10%
2021/05/12	1	38.10	0	0.00	38.10	1	12,478	0.01%
2021/05/11	6	41.71	3	41.10	40.60	3	12,357	0.02%
2021/05/07	0	0.00	2	41.93	42.90	-2	12,358	-0.02%
2021/05/06	1	41.10	0	0.00	40.55	1	12,440	0.01%
2021/05/05	1	41.05	2	40.90	40.40	-1	12,720	-0.01%
2021/05/04	3	40.80	1	40.05	40.50	2	12,698	0.02%
2021/05/03	1	43.85	3	44.08	42.95	-2	12,571	-0.02%
2021/04/29	2	45.50	9.2	45.75	45.40	-7.2	12,565	-0.06%
2021/04/27	1	45.40	1	45.40	45.60	0	12,645	0.00%
2021/04/26	0	0.00	1	45.10	44.75	-1	12,694	-0.01%
2021/04/23	2	44.80	0	0.00	44.60	2	12,780	0.02%
2021/04/22	5.2	44.33	10	45.81	44.35	-4.9	12,901	-0.04%
2021/04/21	7	46.66	1	46.40	46.50	6	12,842	0.05%
2021/04/20	12	47.70	7	47.39	47.85	5	12,734	0.04%
2021/04/19	1	46.00	3	46.48	46.40	-2	12,771	-0.02%
2021/04/16	5	45.71	4	45.84	45.65	1	12,810	0.01%
2021/04/15	5	45.74	3	45.65	45.55	2	12,884	0.02%
2021/04/14	5	46.75	5	46.36	47.20	0	12,794	0.00%
2021/04/13	10	47.56	16	47.43	46.80	-6	13,010	-0.05%
2021/04/12	6	46.29	3	45.90	46.30	3	12,787	0.02%
2021/04/09	1	45.10	4.2	44.99	44.70	-3.2	13,190	-0.02%
2021/04/08	0.2	43.85	2	43.98	44.05	-1.9	13,439	-0.01%
2021/04/07	11	44.00	0	0.00	43.95	11	13,403	0.08%
2021/04/06	2	44.05	1	44.05	44.00	1	13,536	0.01%
2021/03/31	4	44.11	2	44.38	44.05	2	14,437	0.01%
2021/03/29	10	43.40	2	43.75	43.45	8	14,224	0.06%
2021/03/26	3	43.45	9	43.33	43.25	-6	14,084	-0.04%
2021/03/25	17	47.02	22.9	45.57	45.10	-5.9	13,578	-0.04%
2021/03/24	20	45.11	9	45.65	46.65	11	12,788	0.09%
2021/03/22	1	41.85	1	42.25	42.45	0	11,591	0.00%
2021/03/19	1	42.70	0	0.00	42.10	1	11,540	0.01%
2021/03/18	2	42.90	0	0.00	42.80	2	11,438	0.02%
2021/03/17	0	0.00	3	44.30	43.30	-3	11,313	-0.03%
2021/03/16	0	0.00	1	42.75	42.75	-1	11,058	-0.01%
2021/03/15	0	0.00	1	42.35	42.25	-1	10,985	-0.01%
2021/03/12	1	42.45	0	0.00	42.50	1	10,965	0.01%
2021/03/10	0.2	42.50	0	0.00	42.35	0.2	10,968	0.00%
2021/03/09	0	0.00	2	42.20	42.85	-2	10,911	-0.02%
2021/03/08	1	41.85	1	42.25	42.10	0	10,839	0.00%
2021/03/05	0	0.00	1	41.95	41.50	-1	10,725	-0.01%
2021/03/04	0	0.00	5	41.40	41.60	-5	10,714	-0.05%
2021/03/03	0	0.00	1	41.80	41.85	-1	10,655	-0.01%
2021/03/02	3	41.85	5	41.71	41.20	-2	10,597	-0.02%
2021/02/26	4	41.95	0	0.00	41.65	4	10,553	0.04%
2021/02/25	1	42.40	8	42.78	42.60	-7	10,566	-0.07%
2021/02/24	14	41.89	0.1	42.45	41.40	13.9	10,518	0.13%
2021/02/23	1	43.60	5	43.30	43.55	-4	10,325	-0.04%
2021/02/22	6	42.93	1.5	43.10	42.90	4.5	10,227	0.04%
2021/02/19	6.6	41.47	4	42.36	43.70	2.6	10,159	0.03%
2021/02/18	0	0.00	1	41.40	41.10	-1	9,965	-0.01%
2021/02/04	1	40.55	0	0.00	40.35	1	9,982	0.01%
2021/02/03	0	0.00	1	41.30	40.95	-1	9,973	-0.01%
2021/02/01	1	40.10	0	0.00	40.45	1	9,892	0.01%
2021/01/29	5	41.23	2	41.85	40.90	3	9,858	0.03%
2021/01/28	3	42.13	0	0.00	41.35	3	9,789	0.03%
2021/01/27	0	0.00	6	43.14	43.20	-6	9,589	-0.06%
2021/01/26	4	41.11	0	0.00	41.10	4	9,261	0.04%
2021/01/22	0	0.00	5	42.25	43.20	-5	9,197	-0.05%
2021/01/21	1	40.95	1	41.05	40.95	0	9,061	0.00%
2021/01/19	5	44.05	0	0.00	43.05	5	8,845	0.06%
2021/01/18	10	43.50	1	43.15	43.55	9	8,730	0.10%
2021/01/15	16	43.01	4	42.40	42.75	12	8,578	0.14%
2021/01/14	7	44.10	5	45.40	44.30	2	8,366	0.02%
2021/01/13	1	44.95	3	45.10	44.45	-2	8,162	-0.02%
2021/01/12	24	44.89	2	44.43	43.95	22	8,071	0.27%
2021/01/11	9	47.26	43	47.53	46.80	-34	7,913	-0.43%
2021/01/08	0	0.00	1	46.90	46.55	-1	7,853	-0.01%
2021/01/07	3	48.47	0	0.00	48.00	3	7,662	0.04%
2021/01/06	3	52.30	5	50.54	49.00	-2	7,415	-0.03%
2021/01/05	17	49.33	1	49.80	48.85	16	6,700	0.24%
2021/01/04	26	50.10	30.4	50.36	50.90	-4.4	6,279	-0.07%
2020/12/31	1	46.35	27.1	44.80	46.90	-26.1	5,551	-0.47%
2020/12/30	2	42.55	10	42.75	42.85	-8	5,130	-0.16%
2020/12/29	3	43.22	0	0.00	42.20	3	5,130	0.06%
2020/12/28	26	43.50	12	44.60	43.50	14	4,966	0.28%
2020/12/25	11	39.47	9.1	39.63	41.05	1.9	4,236	0.04%
2020/12/23	12	37.58	0	0.00	37.20	12	3,965	0.30%
2020/12/22	3	37.47	4	37.71	37.00	-1	3,990	-0.03%
2020/12/21	1	36.95	0	0.00	37.25	1	3,955	0.03%
2020/12/16	1	37.50	0	0.00	37.50	1	4,059	0.02%
2020/12/14	2	36.70	0	0.00	36.70	2	4,295	0.05%
2020/12/11	0	0.00	1	36.65	36.80	-1	4,351	-0.02%
2020/12/08	1	37.55	0	0.00	37.65	1	4,692	0.02%
2020/12/04	0	38.35	1	39.00	38.45	-1	5,046	-0.02%
2020/12/03	1	38.60	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2.1	38.33	1	38.65	38.55	1.1	5,096	0.02%
2020/11/27	0	0.00	2	38.70	39.35	-2	5,360	-0.04%
2020/11/23	2	40.15	0	0.00	40.10	2	6,060	0.03%
2020/11/20	0	0.00	1	40.10	40.05	-1	6,286	-0.02%
2020/11/12	0	0.00	1	35.85	36.00	-1	6,632	-0.02%
2020/11/11	0	0.00	1	35.95	35.90	-1	6,804	-0.01%
2020/11/06	1	34.05	0	0.00	34.00	1	7,052	0.01%
2020/10/30	2	36.18	0	0.00	35.60	2	7,864	0.03%
2020/10/26	0	0.00	1	38.35	38.30	-1	8,080	-0.01%
2020/10/19	4	39.10	0	0.00	38.00	4	8,490	0.05%
2020/10/06	0	0.00	5	23.57	23.95	-5	8,403	-0.06%
2020/10/05	1	22.85	2	22.90	22.85	-1	8,393	-0.01%
2020/09/30	2	23.05	0	0.00	22.95	2	8,477	0.02%
2020/09/28	0	0.00	1	23.25	23.00	-1	8,866	-0.01%
2020/09/25	2	22.58	21	22.89	22.60	-19	8,961	-0.21%
2020/09/24	38	22.43	22	22.50	22.55	16	8,931	0.18%
2020/09/23	3	22.93	0	0.00	22.80	3	8,866	0.03%
2020/09/22	1	23.55	2	23.83	23.40	-1	8,809	-0.01%
2020/09/21	0	0.00	1	24.55	24.30	-1	8,759	-0.01%
2020/09/18	2	24.15	3	24.15	24.30	-1	8,856	-0.01%
2020/09/17	1	24.00	1	23.80	23.75	0	8,918	0.00%
2020/09/11	2	23.80	2.1	23.80	23.70	-0.1	9,128	0.00%
2020/09/09	3	24.28	7	24.31	24.45	-4	9,265	-0.04%
2020/09/08	3	24.55	0	0.00	24.25	3	9,286	0.03%
2020/09/04	0	0.00	5	25.40	25.45	-5	9,415	-0.05%
2020/09/02	0	0.00	10	25.70	25.70	-10	9,787	-0.10%
2020/09/01	12	25.57	0.2	25.75	25.90	11.8	10,242	0.12%
2020/08/31	11	25.10	1	24.95	25.30	10	10,258	0.10%
2020/08/28	0	0.00	19	24.65	24.65	-19	10,694	-0.18%
2020/08/26	10	25.35	2	24.88	25.10	8	10,706	0.07%
2020/08/25	1	24.45	1	24.70	24.40	0	10,706	0.00%
2020/08/24	0	0.00	1	25.00	24.85	-1	10,717	-0.01%
2020/08/21	0	0.00	12	24.66	25.10	-12	10,745	-0.11%
2020/08/20	9	23.74	1	23.40	23.30	8	10,541	0.08%
2020/08/19	2	24.35	0	0.00	24.75	2	10,319	0.02%
2020/08/17	12	24.10	9	24.41	25.15	3	10,263	0.03%
2020/08/14	2	23.83	0	0.00	23.85	2	10,253	0.02%
2020/08/12	3	24.27	1	24.50	24.40	2	11,160	0.02%
2020/08/11	6	24.26	0	0.00	24.55	6	11,315	0.05%
2020/08/10	14	24.16	1	24.50	24.20	13	11,238	0.12%
2020/08/07	2	24.15	10	24.11	24.00	-8	11,141	-0.07%
2020/08/06	0	0.00	10	23.80	23.90	-10	10,896	-0.09%
2020/08/05	0	0.00	6	23.50	23.50	-6	10,748	-0.06%
2020/08/03	1	23.25	1	23.75	23.45	0	10,766	0.00%
2020/07/31	0	0.00	56	23.70	23.70	-56	10,628	-0.53%
2020/07/30	0	0.00	150	22.32	23.00	-150	10,275	-1.46%	大賣/鉅額交易
2020/07/29	50	21.78	100	21.92	21.80	-50	10,056	-0.50%
2020/07/28	0	0.00	2	20.98	20.85	-2	10,052	-0.02%
2020/07/27	21	20.99	0	0.00	20.70	21	10,058	0.21%
2020/07/24	111	21.43	0	0.00	21.10	111	10,072	1.10%	大買/鉅額交易
2020/07/23	40	21.75	100	21.94	21.85	-60	10,053	-0.60%
2020/07/22	196	21.70	66	21.85	21.65	130	10,037	1.30%	大買/鉅額交易
2020/07/21	30	21.77	150	21.92	21.90	-120	10,042	-1.19%	大賣/鉅額交易
2020/07/20	0	0.00	1	21.50	21.40	-1	10,001	-0.01%
2020/07/17	0	0.00	64	21.45	21.45	-64	10,058	-0.64%
2020/07/16	40	21.61	41	21.77	21.80	-1	10,100	-0.01%
2020/07/15	50	21.77	71	21.95	21.65	-21	10,074	-0.21%
2020/07/14	0	0.00	1	21.50	21.55	-1	10,050	-0.01%
2020/07/13	0	0.00	46	21.40	21.45	-46	10,089	-0.46%
2020/07/10	41	21.15	45	21.34	21.10	-4	10,118	-0.04%
2020/07/09	41	21.18	1	21.15	21.10	40	10,131	0.39%
2020/07/08	59	21.57	0	0.00	21.40	59	10,172	0.58%
2020/07/07	28	21.73	73	21.98	22.25	-45	10,259	-0.44%
2020/07/06	11	21.10	0	0.00	21.25	11	10,679	0.10%
2020/07/01	1	21.20	10	21.35	21.35	-9	11,619	-0.08%
2020/06/30	0	0.00	40	21.39	21.55	-40	11,996	-0.33%
2020/06/29	65	21.14	0	0.00	21.15	65	12,611	0.52%
2020/06/24	50	21.85	0	0.00	21.90	50	12,541	0.40%
2020/06/23	101	22.10	0	0.00	22.15	101	12,518	0.81%	大買/鉅額交易
2020/06/18	1	22.55	0	0.00	22.50	1	12,504	0.01%
2020/06/16	0	0.00	6	22.78	22.80	-6	12,489	-0.05%
2020/06/15	11	22.15	1	22.55	22.10	10	12,420	0.08%
2020/06/12	15	22.10	27	22.20	22.25	-12	12,415	-0.10%
2020/06/11	8	22.83	3	22.80	22.70	5	12,296	0.04%
2020/06/10	2	23.50	0	0.00	23.85	2	12,240	0.02%
2020/06/09	13	23.85	4	24.09	23.85	9	12,160	0.07%
2020/06/08	23	23.45	13	23.30	23.20	10	11,764	0.09%
2020/06/05	54	22.32	8	22.46	22.30	46	11,237	0.41%
2020/06/04	85	20.87	734	21.35	22.35	-649	11,126	-5.83%	大賣/鉅額交易
2020/06/03	0	0.00	188	20.31	20.35	-188	10,578	-1.78%	大賣/鉅額交易
2020/06/02	152	20.15	0	0.00	20.10	152	10,602	1.43%	大買/鉅額交易
2020/06/01	0	0.00	151	20.32	20.30	-151	10,650	-1.42%	大賣/鉅額交易
2020/05/29	2	19.90	2	19.98	19.80	0	10,614	0.00%
2020/05/28	28	20.40	1	20.55	19.80	27	10,651	0.25%
2020/05/27	10	19.90	2	19.70	19.90	8	10,612	0.08%
2020/05/26	1	20.05	0	0.00	19.90	1	10,745	0.01%
2020/05/25	7	20.16	2	20.00	20.25	5	10,725	0.05%
2020/05/22	4	20.24	0	0.00	20.05	4	10,719	0.04%
2020/05/21	82	20.51	93	20.63	20.60	-11	10,663	-0.10%
2020/05/20	33	19.96	20	20.07	20.35	13	10,541	0.12%
2020/05/19	130	18.91	433	19.12	19.70	-303	10,116	-3.00%	大買/大賣/鉅額交易
2020/05/18	101	18.02	261	17.98	17.95	-160	9,692	-1.65%	大買/大賣/鉅額交易
2020/05/15	0	0.00	1	16.95	16.90	-1	9,511	-0.01%
2020/05/14	31	16.70	0	0.00	16.70	31	9,458	0.33%
2020/05/13	0	0.00	31	16.95	16.95	-31	9,527	-0.33%
2020/05/11	0	0.00	2	16.75	16.90	-2	9,800	-0.02%
2020/05/08	30	16.35	0	0.00	16.35	30	10,006	0.30%
2020/05/07	0	0.00	0	16.45	16.45	0	10,091	0.00%
2020/05/06	5	16.45	0	0.00	16.40	5	10,143	0.05%
2020/05/05	1	16.70	0	0.00	16.65	1	10,113	0.01%
2020/05/04	5	16.86	0	0.00	16.70	5	10,085	0.05%
2020/04/30	4	17.50	10	17.53	17.40	-6	10,060	-0.06%
2020/04/29	1	17.40	1	17.20	17.55	0	9,996	0.00%
2020/04/28	3	16.95	0	0.00	16.90	3	9,978	0.03%
2020/04/21	2	16.93	0	0.00	16.75	2	9,616	0.02%
2020/04/17	2	18.08	0	0.00	17.80	2	9,427	0.02%
2020/04/16	4	17.85	1	18.30	18.20	3	9,317	0.03%
2020/04/14	0	0.00	10	18.35	18.45	-10	9,153	-0.11%
2020/04/13	11	18.65	7	18.72	18.70	4	9,024	0.04%
2020/04/10	1	18.90	0	0.00	18.75	1	8,882	0.01%
2020/04/09	2	18.55	2	18.60	18.50	0	8,637	0.00%
2020/04/08	1	17.30	1	18.15	18.15	0	7,968	0.00%
2020/04/07	0	0.00	1	15.95	16.50	-1	7,539	-0.01%
2020/04/06	26	15.27	4	14.94	15.55	22	7,210	0.31%
2020/04/01	2	14.80	0	0.00	14.85	2	6,853	0.03%
2020/03/31	53	14.71	50	14.73	14.70	3	6,443	0.05%
2020/03/26	0	0.00	1	16.15	16.65	-1	5,713	-0.02%
2020/03/24	0	0.00	2	15.08	14.65	-2	5,551	-0.04%
2020/03/23	3	14.52	0	0.00	14.45	3	5,505	0.05%
2020/03/18	0	16.15	0	0.00	16.10	0	5,345	0.00%
2020/03/17	0	0.00	8	16.30	16.40	-8	5,310	-0.15%
2020/03/12	0	0.00	5	19.30	18.60	-5	5,023	-0.10%
2020/03/11	1	20.10	0	0.00	19.65	1	4,910	0.02%
2020/03/10	0	0.00	1	20.25	20.35	-1	4,867	-0.02%
2020/03/09	1	20.20	1	20.65	20.10	0	4,794	0.00%
2020/03/06	101	20.55	0	0.00	20.35	101	4,655	2.17%	大買/鉅額交易
2020/02/27	100	21.08	0	0.00	20.40	100	4,172	2.40%
2020/02/26	17	20.75	150	21.37	21.55	-133	4,034	-3.30%	大賣/鉅額交易
2020/02/25	0	0.00	100	20.90	20.80	-100	3,835	-2.61%
2020/02/20	0	0.00	1	21.10	21.05	-1	3,614	-0.03%
2020/02/19	32	20.65	84	20.77	20.90	-52	3,444	-1.51%
2020/02/17	0	0.00	11	20.00	20.05	-11	3,311	-0.33%
2020/02/14	0	0.00	2	19.85	19.80	-2	3,248	-0.06%
2020/02/11	20	20.00	20	20.25	19.65	0	3,040	0.00%
2020/02/10	0	0.00	1	19.45	19.90	-1	2,847	-0.04%
2020/02/07	3	18.85	1	19.00	19.25	2	2,539	0.08%
2020/02/06	2	18.30	0	0.00	18.75	2	2,407	0.08%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/04	1	17.25	1	17.45	17.35	0	2,323	0.00%
2020/02/03	1	17.15	0	0.00	17.15	1	2,303	0.04%
2020/01/10	0	0.00	1	18.90	19.00	-1	2,303	-0.04%
2020/01/07	0	0.00	3	19.15	19.00	-3	2,321	-0.13%
2020/01/03	4	19.69	0	0.00	19.50	4	2,391	0.17%
2020/01/02	1	19.60	0	0.00	19.60	1	2,383	0.04%
2019/12/23	1	19.35	0	0.00	19.35	1	2,563	0.04%
2019/12/18	0.1	19.60	0	0.00	19.65	0.1	2,554	0.00%
2019/12/17	0	0.00	1	19.60	19.75	-1	2,559	-0.04%
2019/12/10	0	0.00	1	19.25	19.10	-1	2,853	-0.04%
2019/12/05	1	18.85	0	0.00	18.80	1	3,019	0.03%
2019/11/28	0	0.00	1	19.15	19.15	-1	3,038	-0.03%
2019/11/21	1	18.90	0	0.00	18.75	1	3,116	0.03%
2019/11/19	2	18.70	0	0.00	19.00	2	3,135	0.06%
2019/11/14	0	0.00	1	19.00	19.00	-1	3,218	-0.03%
2019/11/06	1	19.55	0	0.00	19.50	1	3,789	0.03%
2019/11/04	0	0.00	1	19.85	19.60	-1	3,884	-0.03%
2019/11/01	2	19.50	0	0.00	19.50	2	3,897	0.05%
2019/10/23	1	19.55	0	0.00	19.65	1	4,951	0.02%
2019/10/22	1	19.90	0	0.00	19.80	1	4,970	0.02%
2019/10/21	2	19.90	1	19.90	19.85	1	5,024	0.02%
2019/10/18	1	19.45	0	0.00	19.50	1	5,082	0.02%
2019/10/17	5	19.65	1	19.70	19.70	4	5,096	0.08%
2019/10/16	6	19.56	1	19.45	19.55	5	5,099	0.10%
2019/10/14	0	0.00	1	19.25	19.40	-1	5,142	-0.02%
2019/10/09	1	18.95	0.7	19.15	18.95	0.3	5,240	0.01%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/10/02	1	19.55	0	0.00	19.60	1	5,636	0.02%
2019/10/01	20	19.80	20	19.95	19.80	0	5,725	0.00%
2019/09/27	82	19.98	0	0.00	19.65	82	5,854	1.40%
2019/09/23	1	20.30	0	0.00	20.30	1	6,249	0.02%
2019/09/20	80	20.50	0	0.00	20.35	80	6,345	1.26%
2019/09/19	0	0.00	141	20.76	20.60	-141	6,527	-2.16%	大賣/鉅額交易
2019/09/18	0	0.00	40	20.40	20.40	-40	6,707	-0.60%
2019/09/17	400	20.31	0	0.00	20.10	400	6,676	5.99%	大買/鉅額交易
2019/09/12	21	21.10	32	21.20	21.10	-11	6,819	-0.16%
2019/09/11	60	21.00	60	21.10	20.95	0	6,892	0.00%
2019/09/10	0	0.00	3	21.15	21.10	-3	6,912	-0.04%
2019/09/06	0	0.00	141	20.80	20.85	-141	6,919	-2.04%	大賣/鉅額交易
2019/09/05	1	20.75	0	0.00	20.85	1	7,119	0.01%
2019/09/04	0	0.00	59	20.82	20.90	-59	7,295	-0.81%
2019/09/02	0	0.00	1	20.90	20.95	-1	7,566	-0.01%
2019/08/30	40	20.95	40	21.05	20.90	0	7,736	0.00%
2019/08/29	8	20.95	0	0.00	20.90	8	7,911	0.10%
2019/08/26	40	20.70	0	0.00	20.70	40	8,468	0.47%
2019/08/21	50	20.95	150	21.00	20.95	-100	9,722	-1.03%	大賣/
2019/08/20	150	20.75	0	0.00	20.60	150	10,331	1.45%	大買/鉅額交易
2019/08/14	1	21.70	0	0.00	21.90	1	10,655	0.01%
2019/08/13	50	22.45	0	0.00	22.25	50	10,900	0.46%
2019/08/12	0	0.00	0	23.05	23.15	0	11,551	0.00%
2019/08/06	50	22.25	50	22.45	22.70	0	12,036	0.00%
2019/08/05	10	22.85	0	0.00	22.90	10	12,002	0.08%
2019/08/02	61	23.15	0	0.00	23.05	61	11,956	0.51%
2019/08/01	120	23.58	70	23.62	23.60	50	11,864	0.42%	大買/
2019/07/30	20	24.30	21	24.63	24.30	-1	11,699	-0.01%
2019/07/29	20	24.05	64	24.20	24.45	-44	11,611	-0.38%
2019/07/26	0	0.00	162	23.50	23.90	-162	11,344	-1.43%	大賣/鉅額交易
2019/07/24	10	22.60	0	0.00	22.35	10	10,959	0.09%
2019/07/23	1	22.75	0	0.00	22.55	1	10,920	0.01%
2019/07/22	1	23.05	0	0.00	23.20	1	10,850	0.01%
2019/07/19	60	23.35	0	0.00	23.35	60	10,746	0.56%
2019/07/09	1	23.80	21	23.85	23.80	-20	10,487	-0.19%
2019/07/05	39	23.47	90	23.75	23.60	-51	10,474	-0.49%
2019/07/01	0	0.00	30	23.15	23.25	-30	10,231	-0.29%
2019/06/28	2	22.80	2	22.70	22.80	0	10,096	0.00%
2019/06/21	0	0.00	40	22.28	22.05	-40	9,757	-0.41%
2019/06/20	10	22.15	3	21.92	22.15	7	9,569	0.07%
2019/06/19	1	21.50	0	0.00	21.80	1	9,332	0.01%
2019/06/18	26	21.45	0	0.00	21.50	26	9,249	0.28%
2019/06/14	1	21.85	0	0.00	21.80	1	9,094	0.01%
2019/06/13	20	21.90	0	0.00	21.60	20	9,022	0.22%
2019/06/12	3	22.03	0	0.00	22.00	3	8,821	0.03%
2019/06/11	1	22.55	1	22.55	22.60	0	8,623	0.00%
2019/06/06	30	22.95	0	0.00	22.55	30	8,361	0.36%
2019/06/03	31	23.51	0	0.00	23.25	31	7,805	0.40%
2019/05/31	30	23.62	1	23.70	23.85	29	7,586	0.38%
2019/05/29	6	24.45	4	24.43	24.00	2	7,142	0.03%
2019/05/28	3	23.97	1	24.20	23.55	2	6,501	0.03%
2019/05/27	35	23.84	236	23.70	23.95	-201	6,045	-3.32%	大賣/鉅額交易
2019/05/22	50	22.00	51	22.21	22.55	-1	5,186	-0.02%
2019/05/21	100	21.93	100	22.19	22.25	0	4,989	0.00%
2019/05/20	332	22.56	345	22.74	22.50	-13	4,829	-0.27%	大買/大賣/
2019/05/17	407	21.81	455	22.08	22.15	-48	4,370	-1.10%	大買/大賣/
2019/05/16	60	20.73	60	20.91	20.50	0	3,649	0.00%
2019/05/15	0	0.00	1	20.20	20.30	-1	3,246	-0.03%
2019/05/06	0	0.00	41	19.15	19.25	-41	2,864	-1.43%
2019/04/29	2	19.45	0	0.00	19.45	2	2,802	0.07%
2019/04/23	1	19.90	40	19.90	19.95	-39	2,782	-1.40%
2019/04/16	10	19.25	10	19.30	19.20	0	2,716	0.00%
2019/04/09	0	0.00	1	20.50	20.60	-1	2,251	-0.04%
2019/04/08	10	20.50	2	20.40	20.25	8	2,147	0.37%
2019/04/02	41	19.75	4	19.80	19.70	37	2,053	1.80%
2019/03/29	22	19.48	18	19.90	19.45	4	2,083	0.19%
2019/03/28	30	19.98	302	19.95	19.90	-272	2,029	-13.41%	大賣/鉅額交易
2019/03/21	2	18.90	1	18.90	18.90	1	2,136	0.05%
2019/03/18	1	18.85	0	0.00	18.90	1	2,282	0.04%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/07	30	18.80	0	0.00	18.65	30	4,050	0.74%
2019/03/06	0	0.00	1	18.90	18.90	-1	4,078	-0.02%
2019/03/05	5	18.95	0	0.00	18.90	5	4,104	0.12%
2019/02/27	0	0.00	19	18.91	18.90	-19	4,111	-0.46%
2019/02/22	235	19.00	0	0.00	18.95	235	4,106	5.72%	大買/鉅額交易
2019/02/15	0	0.00	1	18.75	18.65	-1	4,083	-0.02%
2019/02/14	12	18.55	0	0.00	18.50	12	4,018	0.30%
2019/02/13	1	18.45	0	0.00	18.50	1	4,016	0.02%
2019/01/22	0	0.00	1	18.20	18.20	-1	4,039	-0.02%
2019/01/17	0	0.00	1	18.05	18.05	-1	4,132	-0.02%
2019/01/14	1	17.80	0	0.00	17.85	1	4,161	0.02%
2018/12/25	1	18.30	0	0.00	18.25	1	4,443	0.02%
2018/12/21	1	19.25	0	0.00	19.25	1	4,489	0.02%
2018/12/20	7	19.40	0	0.00	19.35	7	4,486	0.16%
2018/12/18	3	19.83	0	0.00	19.35	3	4,449	0.07%
2018/12/17	0	0.00	4	20.65	20.60	-4	4,288	-0.09%
2018/12/14	0	0.00	1	20.30	20.55	-1	4,241	-0.02%
2018/12/12	4	20.10	0	0.00	20.10	4	4,143	0.10%
2018/12/11	1	19.90	0	0.00	19.80	1	4,108	0.02%
2018/12/05	9	21.21	10	21.24	21.00	-1	3,702	-0.03%
2018/12/04	0	0.00	2	19.20	20.00	-2	2,803	-0.07%
2018/11/20	1	18.05	1	18.05	18.00	0	2,400	0.00%
2018/11/15	0.1	18.20	0	0.00	18.20	0.1	2,392	0.00%
2018/11/12	2	18.00	0	0.00	18.00	2	2,442	0.08%
2018/11/08	0	0.00	2	18.25	18.25	-2	2,505	-0.08%
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/06	0	0.00	29	18.11	18.15	-29	2,532	-1.15%
2018/11/02	0	0.00	0	18.10	18.00	0	2,561	0.00%
2018/10/29	0	0.00	3	17.70	17.60	-3	2,587	-0.12%
2018/10/26	0	0.00	1	17.70	17.70	-1	2,615	-0.04%
2018/10/25	0	0.00	6	17.93	17.95	-6	2,650	-0.23%
2018/10/16	1	19.25	0	0.00	19.10	1	2,604	0.04%
2018/10/11	150	19.72	15	19.90	19.65	135	2,494	5.41%	大買/鉅額交易
2018/10/03	10	21.50	0	0.00	21.40	10	2,363	0.42%
2018/09/28	0	0.00	9	21.55	21.70	-9	2,325	-0.39%
2018/09/14	0	0.00	4	21.20	21.00	-4	2,490	-0.16%
2018/09/10	0	0.00	1	20.40	20.30	-1	2,855	-0.04%
2018/09/07	4	20.45	0	0.00	20.30	4	2,917	0.14%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/08/10	0	0.00	1	21.20	21.15	-1	3,482	-0.03%
2018/07/30	0	0.00	1	21.15	21.10	-1	3,785	-0.03%
2018/07/26	2	21.05	1	21.10	21.10	1	3,773	0.03%
2018/07/18	0	0.00	1	20.80	20.80	-1	3,732	-0.03%
2018/07/17	1	21.05	0	0.00	21.25	1	3,705	0.03%
2018/07/05	0	0.00	1	20.90	20.85	-1	3,629	-0.03%
2018/07/03	2	20.90	0	0.00	20.80	2	3,682	0.05%
2018/07/02	0	0.00	1	21.15	21.20	-1	3,655	-0.03%
2018/06/29	3	21.45	0	0.00	21.10	3	3,658	0.08%
2018/06/22	0	0.00	6	21.80	22.15	-6	3,429	-0.17%
2018/06/20	5	22.15	0	0.00	22.10	5	3,202	0.16%
2018/06/19	100	22.10	0	0.00	22.05	100	3,155	3.17%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/11	30	22.93	1	23.00	22.80	29	2,998	0.97%
2018/06/08	10	23.15	0	0.00	23.10	10	2,938	0.34%
2018/05/25	0	0.00	6	23.45	23.45	-6	2,885	-0.21%
2018/05/23	1	23.80	0	0.00	23.75	1	2,847	0.04%
2018/05/18	1	24.10	0	0.00	24.15	1	2,730	0.04%
2018/05/16	1	23.80	0	0.00	23.80	1	2,492	0.04%
2018/05/15	0	0.00	2	24.00	24.00	-2	2,474	-0.08%
2018/05/14	6	23.53	4	23.78	23.95	2	2,493	0.08%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/04/23	0	0.00	1	22.30	22.30	-1	2,503	-0.04%
2018/04/11	0	0.00	5	22.80	22.80	-5	2,683	-0.19%
2018/04/09	5	22.65	0	0.00	22.65	5	2,728	0.18%
2018/04/03	10	22.50	0	0.00	22.50	10	2,728	0.37%
2018/03/31	3	22.60	0	0.00	22.60	3	2,899	0.10%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/20	0.1	23.25	4	23.25	23.25	-3.9	3,079	-0.13%
2018/03/16	14	23.15	0	0.00	23.30	14	3,209	0.44%
2018/03/14	1	23.45	0	0.00	23.55	1	3,189	0.03%
2018/03/13	1	23.75	0	0.00	23.60	1	3,206	0.03%
2018/03/09	1	23.30	5	23.23	23.20	-4	3,280	-0.12%
2018/03/06	0	0.00	2	23.65	23.30	-2	3,597	-0.06%
2018/03/05	0	0.00	3	23.35	23.25	-3	4,854	-0.06%
2018/03/02	3	23.10	0	0.00	23.05	3	4,897	0.06%
2018/03/01	0	0.00	1	23.35	23.35	-1	4,957	-0.02%
2018/02/27	1	23.35	0	0.00	23.35	1	5,029	0.02%
2018/02/26	5	23.13	2	22.98	23.35	3	5,011	0.06%
2018/02/23	5	22.74	0	0.00	22.80	5	4,984	0.10%
2018/02/21	1	22.45	0	0.00	22.35	1	5,061	0.02%
2018/02/08	0	0.00	1	22.55	22.55	-1	5,067	-0.02%
2018/02/06	33	22.18	32	22.32	22.30	1	5,193	0.02%
2018/02/02	0	0.00	4	23.56	23.45	-4	5,110	-0.08%
2018/01/31	1	23.65	0	0.00	23.75	1	5,145	0.02%
2018/01/30	0	0.00	1	23.80	23.50	-1	5,152	-0.02%
2018/01/29	0	0.00	23	23.81	23.85	-23	5,137	-0.45%
2018/01/23	1	23.90	0	0.00	23.90	1	5,106	0.02%
2018/01/22	0	0.00	3	23.70	23.75	-3	5,034	-0.06%
2018/01/18	6	23.93	1	23.85	23.70	5	5,000	0.10%
2018/01/17	2	23.65	4	23.73	24.00	-2	4,962	-0.04%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/08	1	23.65	1	23.70	23.65	0	4,977	0.00%
2018/01/04	2	23.45	0	0.00	23.40	2	4,916	0.04%
2018/01/03	1	23.85	0	0.00	23.65	1	4,899	0.02%
2018/01/02	2	23.93	0	0.00	23.95	2	4,859	0.04%