裕隆 (2201)-第一金-豐原券商分點個股進出

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
732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－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	1	67.50	0	0.00	67.50	1	4,348	0.02%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/24	2	67.80	1	68.10	68.00	1	4,375	0.02%
2024/04/19	7	67.19	30	67.10	66.90	-23	4,450	-0.52%
2024/04/18	0	0.00	28	69.47	69.30	-28	4,372	-0.64%
2024/04/16	2	67.35	2	67.80	67.40	0	4,327	0.00%
2024/04/15	0	0.00	2	69.15	69.30	-2	4,331	-0.05%
2024/04/12	2	69.30	9	69.21	69.00	-7	4,315	-0.16%
2024/04/11	20	69.10	10	69.22	69.30	10	4,321	0.23%
2024/04/10	0	0.00	6	69.58	69.90	-6	4,333	-0.14%
2024/04/09	1	69.30	1	69.10	69.10	0	4,375	0.00%
2024/04/08	10	69.55	30.5	68.86	70.00	-20.5	4,361	-0.47%
2024/04/03	26.2	66.68	0	0.00	66.70	26.2	4,271	0.61%
2024/04/02	6	68.50	6	67.90	67.80	0	4,291	0.00%
2024/04/01	1	68.50	0	0.00	68.30	1	4,275	0.02%
2024/03/28	0	0.00	10	68.50	68.20	-10	4,347	-0.23%
2024/03/27	1.5	67.45	0	0.00	67.30	1.5	4,480	0.03%
2024/03/26	20	67.47	0	0.00	67.10	20	4,634	0.43%
2024/03/25	11	68.22	1	68.20	68.10	10	4,637	0.22%
2024/03/22	12	68.23	16	68.28	68.30	-4	4,690	-0.09%
2024/03/21	6	67.83	10	67.92	67.80	-4	4,792	-0.08%
2024/03/20	5	67.78	5.7	67.80	67.70	-0.7	4,949	-0.01%
2024/03/19	2	68.50	0	0.00	68.30	2	4,983	0.04%
2024/03/18	0	0.00	4.1	68.71	69.50	-4.1	5,136	-0.08%
2024/03/15	3	69.20	18	69.09	68.50	-15	5,158	-0.29%
2024/03/14	6	69.90	5	69.80	69.80	1	5,161	0.02%
2024/03/13	1	70.10	0	0.00	69.70	1	5,145	0.02%
2024/03/12	12	70.69	11	70.93	71.90	1	5,096	0.02%
2024/03/11	20.1	67.80	3	67.23	67.60	17.1	4,959	0.34%
2024/03/08	2.1	67.62	0	0.00	67.10	2.1	4,948	0.04%
2024/03/07	3.1	69.11	31	69.00	68.90	-27.9	4,864	-0.57%
2024/03/06	0	0.00	1	70.60	70.10	-1	4,820	-0.02%
2024/03/05	0	0.00	1	70.50	70.40	-1	4,945	-0.02%
2024/03/04	3	70.70	0.3	70.90	70.80	2.7	4,943	0.05%
2024/03/01	0	0.00	10	71.10	70.70	-10	4,936	-0.20%
2024/02/29	3	70.70	0.2	69.50	70.70	2.8	4,946	0.06%
2024/02/27	0.2	69.75	0	0.00	69.40	0.2	4,902	0.00%
2024/02/26	2.1	71.13	0	0.00	70.60	2.1	4,906	0.04%
2024/02/23	10.1	72.19	6	71.90	71.20	4.1	4,978	0.08%
2024/02/22	0	0.00	1	71.20	70.90	-1	5,036	-0.02%
2024/02/21	0.6	71.03	0	0.00	70.80	0.6	5,195	0.01%
2024/02/19	2.1	72.04	4.5	72.00	72.20	-2.4	5,303	-0.05%
2024/02/16	0	0.00	2	69.90	69.90	-2	5,334	-0.04%
2024/02/15	1.1	68.83	0	0.00	68.70	1.1	5,342	0.02%
2024/02/05	0.2	68.72	0	0.00	69.30	0.2	5,354	0.00%
2024/02/02	2.4	69.65	0	0.00	69.10	2.4	5,451	0.04%
2024/02/01	0	0.00	7	70.31	70.70	-7	5,480	-0.13%
2024/01/30	1	69.90	0	0.00	69.60	1	5,522	0.02%
2024/01/29	10	70.10	0	0.00	69.80	10	5,541	0.18%
2024/01/25	2.2	70.20	2	70.00	69.70	0.2	5,675	0.00%
2024/01/24	0.2	71.10	2	70.60	70.80	-1.8	5,723	-0.03%
2024/01/23	1.1	69.56	1	69.60	69.60	0.1	5,865	0.00%
2024/01/22	3.2	68.71	0	0.00	68.60	3.2	5,904	0.05%
2024/01/19	5.1	68.66	2	69.10	69.10	3.1	6,009	0.05%
2024/01/18	11	67.53	1	68.40	68.50	10	6,091	0.16%
2024/01/17	3.3	68.23	0	0.00	67.70	3.3	6,163	0.05%
2024/01/16	2.2	69.77	0	0.00	69.80	2.2	6,113	0.04%
2024/01/15	1	70.60	1	71.20	70.90	0	6,215	0.00%
2024/01/12	1	70.20	2	71.40	70.70	-1	6,435	-0.02%
2024/01/11	5.1	70.63	3	71.23	70.70	2.1	6,557	0.03%
2024/01/10	1.2	69.83	0	0.00	70.20	1.2	6,941	0.02%
2024/01/09	6.4	71.11	5	71.12	70.90	1.4	7,154	0.02%
2024/01/08	7	72.63	2	72.80	72.30	5	7,691	0.07%
2024/01/05	2.1	72.45	0	0.00	72.40	2.1	8,913	0.02%
2024/01/04	2	72.95	1	73.50	72.60	1	9,230	0.01%
2024/01/03	1	73.20	1	74.20	73.10	0	9,285	0.00%
2024/01/02	0	0.00	0.2	74.88	74.80	-0.2	9,265	0.00%
2023/12/29	0	0.00	9	75.03	74.80	-9	9,295	-0.10%
2023/12/28	4	73.85	11	74.58	74.60	-7	9,415	-0.07%
2023/12/27	0.1	73.40	5	73.10	73.30	-4.9	9,442	-0.05%
2023/12/26	0.2	72.80	0	0.00	72.70	0.2	9,545	0.00%
2023/12/25	2.2	72.82	5	72.90	72.80	-2.8	9,755	-0.03%
2023/12/22	5.3	72.67	0	0.00	72.20	5.3	9,944	0.05%
2023/12/21	12.9	72.91	60	73.57	72.70	-47.2	9,849	-0.48%
2023/12/20	0.1	74.40	0	0.00	74.10	0.1	9,898	0.00%
2023/12/19	6.2	74.04	0	0.00	74.00	6.2	9,935	0.06%
2023/12/18	7.3	74.58	0	0.00	74.40	7.3	9,995	0.07%
2023/12/15	11.1	76.05	1	76.70	75.50	10.1	10,188	0.10%
2023/12/14	1	77.30	0	0.00	77.30	1	10,213	0.01%
2023/12/13	28.7	76.03	0	0.00	76.00	28.7	10,171	0.28%
2023/12/12	20	77.90	3	78.30	77.80	17	10,053	0.17%
2023/12/11	5	78.00	5	78.34	78.00	0	10,108	0.00%
2023/12/08	2	77.30	0	0.00	77.20	2	10,156	0.02%
2023/12/07	1	78.20	1	77.60	77.60	0	10,186	0.00%
2023/12/06	2	77.70	5	77.98	77.80	-3	10,240	-0.03%
2023/12/04	1	76.50	0	0.00	76.50	1	10,336	0.01%
2023/12/01	0.5	77.20	0	0.00	77.10	0.5	10,458	0.00%
2023/11/30	7.5	76.56	0	0.00	76.90	7.5	10,662	0.07%
2023/11/29	3	78.10	4	78.25	77.90	-1	11,171	-0.01%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	163.2	77.72	5	77.70	77.10	158.2	11,759	1.35%	大買/鉅額交易
2023/11/24	0	0.00	7	78.43	78.50	-7	12,164	-0.06%
2023/11/22	4	78.08	45	78.31	77.70	-41	12,453	-0.33%
2023/11/21	2	78.51	5	79.04	79.00	-3	12,370	-0.02%
2023/11/20	10	78.12	7	78.00	78.00	3	12,279	0.02%
2023/11/17	2	80.10	210	80.03	80.20	-208	12,116	-1.72%	大賣/鉅額交易
2023/11/16	3	78.97	4	79.25	79.10	-1	12,025	-0.01%
2023/11/15	46	78.90	5	79.62	78.50	41	11,968	0.34%
2023/11/14	4	77.50	1	78.00	77.90	3	11,858	0.03%
2023/11/13	121	77.60	0	0.00	77.60	121	11,869	1.02%	大買/鉅額交易
2023/11/10	88	77.78	45	77.30	77.10	43	11,883	0.36%
2023/11/09	1	79.20	3	79.07	79.20	-2	11,857	-0.02%
2023/11/08	11	79.13	7	79.07	78.60	4	12,001	0.03%
2023/11/07	3	78.57	13	78.88	79.10	-10	12,008	-0.08%
2023/11/06	0	0.00	6.7	79.08	78.80	-6.7	12,036	-0.06%
2023/11/03	1	78.00	3	78.20	78.20	-2	12,143	-0.02%
2023/11/02	3	76.10	6	77.28	77.40	-3	12,086	-0.02%
2023/11/01	6	74.48	1	74.20	75.00	5	12,009	0.04%
2023/10/31	23.5	75.66	1	78.20	74.10	22.5	11,946	0.19%
2023/10/30	6.2	76.99	0	0.00	76.90	6.2	11,861	0.05%
2023/10/27	24.3	77.88	2.2	78.05	77.30	22.1	11,890	0.19%
2023/10/26	23.4	78.56	13	78.32	78.20	10.4	11,957	0.09%
2023/10/25	2	80.85	4	81.10	80.10	-2	11,962	-0.02%
2023/10/24	8	78.04	8	78.90	79.00	0	12,043	0.00%
2023/10/23	51.1	78.23	21	77.77	77.80	30.1	12,066	0.25%
2023/10/20	29.5	79.33	34	79.54	79.10	-4.5	12,142	-0.04%
2023/10/19	6.2	79.80	11	81.09	81.40	-4.8	12,052	-0.04%
2023/10/18	10	81.63	5.1	80.85	80.10	4.9	12,069	0.04%
2023/10/17	17.2	82.50	0	0.00	81.10	17.2	11,808	0.15%
2023/10/16	9.4	84.09	4	84.30	83.00	5.4	11,705	0.05%
2023/10/13	20.3	87.21	165.9	88.31	85.10	-145.7	11,340	-1.28%	大賣/鉅額交易
2023/10/12	0	0.00	25.5	82.04	84.00	-25.5	10,331	-0.25%
2023/10/11	0	79.00	0	0.00	78.80	0	10,484	0.00%
2023/10/05	19.1	78.83	0	0.00	78.40	19.1	10,747	0.18%
2023/10/04	10.1	78.47	5	79.00	78.40	5.1	10,777	0.05%
2023/10/02	10	82.18	3	82.27	82.00	7	10,679	0.07%
2023/09/28	11.1	84.49	18	85.62	83.00	-6.9	10,776	-0.06%
2023/09/27	10	85.23	19	85.76	86.00	-9	10,746	-0.08%
2023/09/26	1	84.40	0	0.00	83.70	1	10,621	0.01%
2023/09/25	9.1	84.83	24.5	85.14	84.30	-15.4	10,678	-0.14%
2023/09/22	8.2	81.49	9	81.38	82.50	-0.9	10,638	-0.01%
2023/09/21	0.2	81.25	0	0.00	80.60	0.2	10,613	0.00%
2023/09/20	30.2	84.89	17.1	83.59	82.20	13.1	10,624	0.12%
2023/09/19	5	85.20	8	84.99	84.60	-3	10,450	-0.03%
2023/09/18	10	83.45	12	83.28	83.30	-2	10,335	-0.02%
2023/09/15	6.1	83.13	3	83.03	82.90	3.1	10,380	0.03%
2023/09/14	1	83.90	0	0.00	83.80	1	10,412	0.01%
2023/09/13	4	82.85	5	83.28	83.90	-1	10,425	-0.01%
2023/09/12	5	81.90	3	81.80	81.30	2	10,631	0.02%
2023/09/11	8.1	82.40	2	83.30	81.20	6.1	10,647	0.06%
2023/09/08	33.1	84.12	0	83.90	82.60	33.1	10,628	0.31%
2023/09/07	3	83.70	18	83.93	84.50	-15	10,632	-0.14%
2023/09/06	12.2	83.47	1	83.00	83.20	11.2	10,618	0.11%
2023/09/05	1	85.30	11	85.00	85.20	-10	10,593	-0.09%
2023/09/04	16.3	87.10	49.7	87.43	85.70	-33.4	10,510	-0.32%
2023/09/01	7	85.03	75.7	85.80	85.30	-68.7	9,982	-0.69%
2023/08/31	4	83.55	23.9	83.94	83.40	-19.9	9,779	-0.20%
2023/08/30	2	81.89	102	83.18	83.70	-99.9	9,882	-1.01%	大賣/
2023/08/29	2	78.80	18	78.71	79.80	-16	9,712	-0.16%
2023/08/28	1	77.60	9	76.81	75.70	-8	10,084	-0.08%
2023/08/25	6	75.28	7	75.03	75.00	-1	10,409	-0.01%
2023/08/24	6	74.43	2.7	74.60	74.50	3.3	11,432	0.03%
2023/08/23	3	74.90	2	75.10	74.70	1	11,529	0.01%
2023/08/22	2	74.30	0	0.00	74.30	2	11,663	0.02%
2023/08/21	0	0.00	0.7	75.30	75.40	-0.7	11,977	-0.01%
2023/08/18	11.9	75.54	5	74.58	74.70	6.9	12,263	0.06%
2023/08/17	6	73.25	34	74.99	75.60	-28	12,610	-0.22%
2023/08/16	5.1	73.35	5.1	74.10	73.20	0	12,960	0.00%
2023/08/15	8	74.34	0.5	74.97	74.30	7.5	13,037	0.06%
2023/08/14	24	75.28	6	76.00	73.40	18	13,253	0.14%
2023/08/11	3.3	77.71	0	0.00	77.50	3.3	13,487	0.02%
2023/08/10	7.6	77.88	110	78.37	77.90	-102.4	13,636	-0.75%	大賣/鉅額交易
2023/08/09	17.5	79.78	8	80.70	79.20	9.5	13,659	0.07%
2023/08/08	0	0.00	7	79.71	79.70	-7	13,666	-0.05%
2023/08/04	5	80.70	0	0.00	80.70	5	13,957	0.04%
2023/08/02	0.6	80.33	7	80.43	80.10	-6.4	13,997	-0.05%
2023/08/01	2	81.05	1	81.80	81.00	1	13,969	0.01%
2023/07/31	1	81.80	5.1	82.75	82.00	-4.1	13,957	-0.03%
2023/07/28	72	81.01	10	81.33	81.60	62	13,918	0.45%
2023/07/27	42	79.95	20.1	80.78	81.00	22	13,982	0.16%
2023/07/26	6.2	78.04	1	79.10	77.70	5.2	13,895	0.04%
2023/07/25	79.5	77.67	9.5	78.40	79.80	70	13,936	0.50%
2023/07/24	20.3	76.99	10	77.19	76.20	10.3	13,873	0.07%
2023/07/21	24.6	77.88	14	77.37	77.40	10.6	13,893	0.08%
2023/07/20	9.2	78.41	6	78.17	78.20	3.2	14,010	0.02%
2023/07/19	4.6	79.59	0	0.00	79.00	4.6	13,983	0.03%
2023/07/18	29.2	81.54	7	80.86	80.20	22.2	14,165	0.16%
2023/07/17	7.4	84.97	6	84.22	84.40	1.4	14,604	0.01%
2023/07/14	6	86.25	36.2	86.47	85.50	-30.2	15,027	-0.20%
2023/07/13	25	83.16	70.4	83.05	84.00	-45.4	15,484	-0.29%
2023/07/12	1	80.20	12	80.37	80.20	-11	15,701	-0.07%
2023/07/11	3	80.33	2	80.50	80.00	1	16,083	0.01%
2023/07/10	4.2	81.76	1.3	81.77	81.30	2.9	16,401	0.02%
2023/07/07	4	82.35	12	82.96	82.30	-8	16,394	-0.05%
2023/07/06	26	81.95	102.1	82.65	83.50	-76.1	16,360	-0.47%	大賣/
2023/07/05	2	82.00	131.2	82.29	81.80	-129.2	16,184	-0.80%	大賣/鉅額交易
2023/07/04	1	83.00	11	82.78	82.40	-10	16,023	-0.06%
2023/07/03	5	82.28	3	81.60	81.80	2	16,017	0.01%
2023/06/30	11	82.45	3.1	82.25	82.60	7.9	15,975	0.05%
2023/06/29	4	80.75	3.1	80.50	80.50	1	15,906	0.01%
2023/06/28	19.5	81.75	2.4	81.65	80.80	17.1	15,888	0.11%
2023/06/27	7	80.74	4	79.48	79.40	3	15,857	0.02%
2023/06/26	16	81.70	18.7	81.24	82.00	-2.7	15,917	-0.02%
2023/06/21	2	83.49	5	82.94	82.00	-3	16,007	-0.02%
2023/06/20	2.1	83.54	5	82.52	83.10	-2.9	16,009	-0.02%
2023/06/19	1.2	83.47	1	83.60	83.40	0.2	16,067	0.00%
2023/06/16	2	86.54	3.3	85.85	83.70	-1.2	16,268	-0.01%
2023/06/15	0	0.00	1	87.30	87.70	-1	16,050	-0.01%
2023/06/14	5	87.70	1	88.10	87.40	4	16,092	0.02%
2023/06/13	3	88.40	8.5	87.77	87.10	-5.5	16,261	-0.03%
2023/06/12	31	87.37	3.2	87.08	86.80	27.8	16,486	0.17%
2023/06/09	6	87.53	5	87.24	87.80	1	16,587	0.01%
2023/06/08	13	87.72	2	87.55	87.10	11	16,894	0.07%
2023/06/07	1	89.50	3	89.77	89.70	-2	17,277	-0.01%
2023/06/06	4	88.65	1.7	88.44	88.50	2.3	17,427	0.01%
2023/06/05	6	92.77	8	91.96	90.60	-2	17,463	-0.01%
2023/06/02	12	90.67	19	90.23	90.60	-7	17,273	-0.04%
2023/06/01	25	91.14	18.5	90.94	89.60	6.5	17,110	0.04%
2023/05/31	5	86.92	30	86.91	87.60	-25	16,730	-0.15%
2023/05/30	17	86.75	25	86.68	86.60	-8	16,779	-0.05%
2023/05/29	2	82.90	1	83.70	82.80	1	16,189	0.01%
2023/05/26	10	83.09	6	82.59	82.20	4	16,720	0.02%
2023/05/25	10	84.05	8	83.40	83.40	2	16,790	0.01%
2023/05/24	4	84.35	4.1	83.78	85.30	-0.1	16,784	0.00%
2023/05/23	17	84.46	21	84.51	83.70	-4	16,779	-0.02%
2023/05/22	11	83.10	17	82.69	84.20	-6	16,625	-0.04%
2023/05/19	10	80.86	7	81.00	80.40	3	16,605	0.02%
2023/05/18	14	81.83	10.5	81.90	81.80	3.5	17,232	0.02%
2023/05/17	27	80.57	9	81.22	81.10	18	17,202	0.10%
2023/05/16	1	79.50	4.1	79.23	79.60	-3.1	16,929	-0.02%
2023/05/15	4	76.80	1	78.30	76.70	3	16,975	0.02%
2023/05/12	34	77.80	4	76.25	78.30	30	17,522	0.17%
2023/05/11	34	77.80	4	76.25	75.90	30	17,605	0.17%
2023/05/10	0	0.00	1.4	78.29	79.10	-1.4	17,858	-0.01%
2023/05/09	2	77.25	7	77.51	77.10	-5	18,040	-0.03%
2023/05/08	1	78.20	1	77.30	78.10	0	18,373	0.00%
2023/05/05	3	77.77	3.4	77.76	77.40	-0.4	19,117	0.00%
2023/05/04	2	77.40	1	77.71	77.80	1	20,127	0.00%
2023/05/03	17	78.44	5	77.78	77.60	12	20,629	0.06%
2023/05/02	4.3	79.98	0	0.00	80.00	4.3	21,995	0.02%
2023/04/28	3	80.67	7	81.66	80.60	-4	22,329	-0.02%
2023/04/27	16	79.99	17	80.52	80.50	-1	22,911	0.00%
2023/04/26	8	78.88	7.1	79.61	79.80	0.9	23,222	0.00%
2023/04/25	9.5	79.89	4	79.98	78.50	5.5	23,224	0.02%
2023/04/24	2	80.10	2	80.20	80.90	0	23,268	0.00%
2023/04/21	6	80.28	5	80.58	80.30	1	23,333	0.00%
2023/04/20	18	79.69	21	81.90	82.00	-3	23,300	-0.01%
2023/04/19	15.1	84.83	6.1	85.30	83.20	9	23,430	0.04%
2023/04/18	12	84.18	21.8	84.62	85.70	-9.8	23,376	-0.04%
2023/04/17	6.3	81.20	25	81.42	81.80	-18.7	22,746	-0.08%
2023/04/14	8	78.09	10	79.28	79.10	-2	22,664	-0.01%
2023/04/13	6	78.02	7	78.23	77.60	-1	22,469	0.00%
2023/04/12	0	0.00	1.1	74.95	75.60	-1.1	22,228	0.00%
2023/04/11	1	74.69	4	75.25	74.70	-3	22,378	-0.01%
2023/04/10	3	74.50	4	74.75	74.80	-1	22,442	0.00%
2023/04/07	2	73.90	3	74.33	74.30	-1	22,682	0.00%
2023/04/06	2	73.45	0	0.00	73.70	2	22,946	0.01%
2023/03/31	0	0.00	2	76.05	75.20	-2	23,097	-0.01%
2023/03/30	5	76.80	6	76.55	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	1	75.00	75.60	-1	23,597	0.00%
2023/03/28	1	74.50	1	74.70	74.50	0	24,135	0.00%
2023/03/27	3	77.03	0	0.00	75.50	3	24,251	0.01%
2023/03/24	1	78.20	9.1	78.16	78.80	-8.1	24,380	-0.03%
2023/03/23	2	77.30	2	77.10	77.50	0	24,792	0.00%
2023/03/22	3	77.70	1	77.30	76.40	2	25,520	0.01%
2023/03/21	8	78.34	13.1	78.10	77.30	-5.1	25,958	-0.02%
2023/03/20	2	75.60	2	75.40	75.80	0	26,583	0.00%
2023/03/17	1	74.90	3	75.30	75.70	-2	26,757	-0.01%
2023/03/16	1	76.00	2	75.13	73.90	-1	27,143	0.00%
2023/03/15	8	76.84	13	77.18	75.90	-5	27,463	-0.02%
2023/03/14	14	75.18	2	75.35	75.50	12	27,639	0.04%
2023/03/13	10	74.05	23	73.57	76.00	-13	27,805	-0.05%
2023/03/10	31.2	73.13	20	74.24	72.40	11.2	28,035	0.04%
2023/03/09	8	77.23	5	76.48	76.00	3	28,440	0.01%
2023/03/08	8.5	77.62	0.1	78.00	77.60	8.4	29,589	0.03%
2023/03/07	3	79.23	1	79.30	79.20	2	31,679	0.01%
2023/03/06	0	0.00	3	78.80	79.00	-3	32,545	-0.01%
2023/03/03	3	78.33	1	78.10	78.10	2	33,580	0.01%
2023/03/02	10	78.78	9	78.91	78.80	1	33,809	0.00%
2023/03/01	33	82.28	19.3	82.55	81.60	13.8	34,331	0.04%
2023/02/24	21.1	81.76	55.4	82.10	81.30	-34.3	34,926	-0.10%
2023/02/23	2	78.05	5	80.02	80.00	-3	35,006	-0.01%
2023/02/22	9	78.34	4.6	78.92	78.10	4.5	35,078	0.01%
2023/02/21	4	81.10	4	81.68	80.90	0	35,210	0.00%
2023/02/20	2	79.90	3	79.97	80.60	-1	35,453	0.00%
2023/02/17	9.2	80.27	18	80.52	80.00	-8.9	36,109	-0.02%
2023/02/16	18.4	81.80	14.7	81.09	81.50	3.7	36,232	0.01%
2023/02/15	3	78.13	5	78.42	77.90	-2	35,580	-0.01%
2023/02/14	3	77.00	0	0.00	77.20	3	35,384	0.01%
2023/02/13	6	77.70	0	77.50	77.50	6	35,365	0.02%
2023/02/10	30.2	78.94	31.2	79.15	79.00	-1	35,162	0.00%
2023/02/09	14	77.55	10	76.90	76.90	4	34,580	0.01%
2023/02/08	52	77.43	45	76.78	77.80	7	34,426	0.02%
2023/02/07	16	77.62	11	77.86	77.80	5	34,045	0.01%
2023/02/06	24	78.28	30	77.69	77.50	-6	33,809	-0.02%
2023/02/03	20	79.26	18.6	78.66	78.10	1.5	33,486	0.00%
2023/02/02	34.8	81.28	48	80.23	79.50	-13.2	32,779	-0.04%
2023/02/01	28.1	83.58	27.9	83.58	84.50	0.1	31,891	0.00%
2023/01/31	31	79.95	30.3	80.43	82.90	0.7	31,435	0.00%
2023/01/30	3	74.03	6.6	78.01	78.10	-3.6	30,031	-0.01%
2023/01/17	23	70.73	15	70.41	71.00	8	29,893	0.03%
2023/01/16	6	68.48	85.1	68.60	69.20	-79.1	29,626	-0.27%
2023/01/13	4	66.45	2	66.70	66.80	2	29,718	0.01%
2023/01/12	5	66.00	3	66.60	66.20	2	29,684	0.01%
2023/01/11	1	66.20	2.5	67.31	66.50	-1.5	29,471	-0.01%
2023/01/10	76	67.07	3	68.50	67.20	73	29,388	0.25%
2023/01/09	8	67.96	9.3	68.40	68.20	-1.3	29,198	0.00%
2023/01/06	11	66.33	16.4	66.36	66.20	-5.4	28,481	-0.02%
2023/01/05	7.1	65.85	14.4	65.45	65.70	-7.3	27,989	-0.03%
2023/01/04	8	64.33	82	64.75	65.70	-74	27,698	-0.27%
2023/01/03	7	63.29	56.5	63.55	63.20	-49.5	27,350	-0.18%
2022/12/30	2	62.60	4	61.88	62.00	-2	27,175	-0.01%
2022/12/29	5	59.70	5	60.30	61.40	0	27,061	0.00%
2022/12/28	1	62.30	2	62.10	61.60	-1	26,892	0.00%
2022/12/27	5	61.28	9	61.96	61.90	-4	26,747	-0.01%
2022/12/26	6	60.15	7.1	60.99	61.10	-1.1	26,468	0.00%
2022/12/23	0	0.00	1	58.80	59.10	-1	26,197	0.00%
2022/12/22	2	59.75	1	60.90	59.70	1	25,954	0.00%
2022/12/21	56	61.07	2	60.00	60.00	54	25,720	0.21%
2022/12/20	13	62.26	4	63.65	61.40	9	25,370	0.04%
2022/12/19	71	64.00	1	64.60	64.20	70	24,857	0.28%
2022/12/16	10	64.49	14	64.84	64.10	-4	24,654	-0.02%
2022/12/15	17	67.82	22	67.29	66.50	-5	24,382	-0.02%
2022/12/14	60	67.06	52.2	66.86	66.80	7.8	23,822	0.03%
2022/12/13	16.2	65.98	14.1	65.08	65.00	2.1	23,062	0.01%
2022/12/12	21.8	65.51	25	65.79	66.60	-3.1	22,467	-0.01%
2022/12/09	2	62.75	1.2	62.19	62.30	0.8	21,593	0.00%
2022/12/08	1.2	62.92	3	63.00	63.00	-1.8	21,338	-0.01%
2022/12/07	3	64.37	6.3	63.84	63.40	-3.3	20,901	-0.02%
2022/12/06	7.7	65.42	3	64.40	64.90	4.7	20,373	0.02%
2022/12/05	2	67.20	1.4	66.99	66.90	0.6	19,893	0.00%
2022/12/02	9.1	67.64	21	67.52	66.70	-11.9	19,576	-0.06%
2022/12/01	22	66.90	90.7	67.60	67.90	-68.7	18,949	-0.36%
2022/11/30	23	64.82	22	64.99	65.20	1	18,126	0.01%
2022/11/29	43.3	66.64	58	66.33	63.70	-14.7	16,812	-0.09%
2022/11/28	25	62.58	13	63.35	64.80	12	14,714	0.08%
2022/11/25	28.1	60.61	44	60.21	60.60	-15.9	14,089	-0.11%
2022/11/24	11	57.51	22	57.43	57.70	-11	12,958	-0.08%
2022/11/23	53.1	56.67	45	56.65	57.10	8.1	12,521	0.06%
2022/11/22	42	54.71	11.1	54.51	54.90	30.9	11,541	0.27%
2022/11/21	20	51.97	12.2	52.91	54.10	7.8	10,587	0.07%
2022/11/18	4	49.55	1	49.90	49.20	3	9,933	0.03%
2022/11/17	6	50.77	10	51.67	50.20	-4	9,704	-0.04%
2022/11/16	5	50.50	25	49.51	50.90	-20	9,257	-0.22%
2022/11/15	8	50.33	13	50.54	51.10	-5	8,791	-0.06%
2022/11/14	8	48.68	10.7	48.71	49.50	-2.7	7,961	-0.03%
2022/11/11	1	45.25	10	45.03	45.00	-9	7,484	-0.12%
2022/11/09	4	45.94	3	46.10	44.80	1	7,416	0.01%
2022/11/07	0	0.00	5.1	45.73	45.75	-5.1	7,330	-0.07%
2022/11/04	2	44.50	4.1	44.59	45.05	-2.1	7,310	-0.03%
2022/11/03	7.1	44.60	8	44.50	44.45	-0.9	7,270	-0.01%
2022/11/02	2	45.75	0	0.00	45.20	2	7,337	0.03%
2022/11/01	0	0.00	8	45.65	45.60	-8	7,586	-0.11%
2022/10/31	3	45.75	2	46.28	45.60	1	7,566	0.01%
2022/10/28	1	46.30	11	45.92	45.75	-10	7,556	-0.13%
2022/10/27	5	46.29	3	46.13	46.55	2	7,447	0.03%
2022/10/26	0	0.00	7	44.87	44.40	-7	7,331	-0.10%
2022/10/25	5	44.30	12	44.56	44.30	-7	7,207	-0.10%
2022/10/24	16	45.73	10	45.70	46.00	6	6,936	0.09%
2022/10/21	7	44.69	10	44.98	45.05	-3	6,516	-0.05%
2022/10/20	1	41.20	0	0.00	41.35	1	5,996	0.02%
2022/10/19	0	42.95	0	0.00	43.00	0	5,965	0.00%
2022/10/18	1	43.00	11	43.11	42.80	-10	6,023	-0.17%
2022/10/17	3	43.13	4	43.30	43.45	-1	6,156	-0.02%
2022/10/14	0	0.00	3	42.00	42.80	-3	6,177	-0.05%
2022/10/13	0	0.00	4	42.21	41.05	-4	6,136	-0.07%
2022/10/11	4	41.10	0	0.00	40.80	4	6,175	0.06%
2022/10/07	0	0.00	6	42.98	42.90	-6	6,221	-0.10%
2022/10/05	1	41.90	1	42.28	41.20	0	6,646	0.00%
2022/10/04	2	40.98	0	0.00	41.20	2	6,824	0.03%
2022/09/30	0	0.00	5	41.10	41.05	-5	7,162	-0.07%
2022/09/28	3	41.55	0.4	41.15	41.20	2.6	7,355	0.03%
2022/09/27	0	0.00	2	42.65	42.65	-2	7,378	-0.03%
2022/09/26	1	42.35	0	0.00	41.85	1	7,436	0.01%
2022/09/23	0	0.00	2	43.00	42.85	-2	7,635	-0.03%
2022/09/22	1	43.35	1	43.65	43.45	0	7,823	0.00%
2022/09/21	1	42.80	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	2	42.53	43.30	-2	8,266	-0.02%
2022/09/19	1	41.90	0	0.00	41.95	1	8,537	0.01%
2022/09/14	1	41.80	0	0.00	42.20	1	9,969	0.01%
2022/09/13	0	0.00	3	42.05	42.15	-3	10,474	-0.03%
2022/09/07	2	41.65	0	0.00	41.85	2	11,040	0.02%
2022/09/06	1	42.15	0	0.00	42.05	1	11,057	0.01%
2022/09/05	1	44.15	6	43.53	43.40	-5	11,033	-0.05%
2022/09/02	6	43.47	11	42.46	43.85	-5	11,015	-0.05%
2022/09/01	26.1	43.16	17	42.89	43.20	9.1	10,804	0.08%
2022/08/31	1	40.75	1	41.25	41.25	0	10,484	0.00%
2022/08/30	10	40.50	11	40.50	40.60	-1	10,489	-0.01%
2022/08/29	3	40.17	0	0.00	40.15	3	10,523	0.03%
2022/08/25	6.1	39.88	5	40.07	39.85	1.1	10,558	0.01%
2022/08/24	5	40.90	0	0.00	40.70	5	10,758	0.05%
2022/08/23	5	40.90	2	40.95	40.85	3	10,817	0.03%
2022/08/22	0	0.00	1	40.75	40.85	-1	10,847	-0.01%
2022/08/19	10	41.45	0	0.00	41.30	10	10,809	0.09%
2022/08/17	0	0.00	0	42.70	41.95	0	10,930	0.00%
2022/08/16	4	42.43	0	0.00	42.40	4	10,886	0.04%
2022/08/10	0.4	42.20	0	0.00	41.95	0.4	10,869	0.00%
2022/08/09	1	41.40	1	42.35	42.20	0	10,889	0.00%
2022/08/08	16.2	40.18	11	41.11	41.45	5.2	10,907	0.05%
2022/08/05	1	44.15	0	0.00	43.80	1	10,664	0.01%
2022/08/04	3.2	43.15	0	0.00	43.25	3.2	10,610	0.03%
2022/08/03	2	44.70	0	0.00	44.05	2	10,503	0.02%
2022/08/02	10.1	45.25	0	0.00	45.10	10.1	10,414	0.10%
2022/08/01	4.1	45.47	0	0.00	45.55	4.1	10,361	0.04%
2022/07/29	0.4	45.77	3	45.80	45.75	-2.7	10,334	-0.03%
2022/07/28	5	45.80	1	45.50	45.45	4	10,296	0.04%
2022/07/27	1	45.55	3	46.08	46.20	-2	10,234	-0.02%
2022/07/26	2.2	45.56	1	46.15	45.55	1.2	10,166	0.01%
2022/07/25	0.5	45.48	2	45.45	45.80	-1.6	10,061	-0.02%
2022/07/22	29	45.46	18	45.79	45.95	11	9,867	0.11%
2022/07/21	8	46.34	32	46.63	46.95	-24	9,614	-0.25%
2022/07/20	0	0.00	12	47.75	47.50	-12	9,444	-0.13%
2022/07/19	1	48.25	0	0.00	48.05	1	9,371	0.01%
2022/07/18	3	48.07	1	48.50	48.50	2	9,321	0.02%
2022/07/15	3	48.00	1	48.05	48.00	2	9,207	0.02%
2022/07/14	20	48.79	0	0.00	49.00	20	9,075	0.22%
2022/07/13	6	48.87	10	49.09	49.00	-4	8,896	-0.04%
2022/07/12	26	46.55	14	46.97	46.90	12	8,479	0.14%
2022/07/11	5	46.37	5	46.60	46.10	0	8,246	0.00%
2022/07/08	1	44.80	6	44.87	44.70	-5	8,045	-0.06%
2022/07/07	4	43.53	3	43.43	43.70	1	7,907	0.01%
2022/07/06	2	42.70	1	42.80	42.50	1	7,786	0.01%
2022/07/05	8	44.74	0	0.00	44.50	8	7,651	0.10%
2022/07/04	6	44.72	5	44.95	44.40	1	7,573	0.01%
2022/07/01	2	45.45	20	45.58	44.40	-18	7,468	-0.24%
2022/06/30	3.6	47.41	6	47.16	47.20	-2.4	7,202	-0.03%
2022/06/29	4	48.28	17	47.39	47.50	-13	6,978	-0.19%
2022/06/28	6	49.65	9	49.57	48.35	-3	6,707	-0.04%
2022/06/27	5	49.37	10.5	49.86	50.20	-5.5	6,443	-0.09%
2022/06/24	4	50.11	12	50.08	50.00	-8	6,089	-0.13%
2022/06/23	21	50.45	35	51.04	50.50	-14	5,800	-0.24%
2022/06/22	10	49.18	22	49.32	49.10	-12	4,986	-0.24%
2022/06/21	6	47.93	18.8	48.45	49.75	-12.8	4,553	-0.28%
2022/06/20	3	45.72	1	45.90	45.30	2	3,987	0.05%
2022/06/17	1	45.55	10.1	45.83	46.10	-9.1	3,770	-0.24%
2022/06/16	1	45.80	5.6	46.43	45.80	-4.6	3,557	-0.13%
2022/06/14	1	45.10	1	44.80	44.80	0	3,285	0.00%
2022/06/13	2	45.70	2	45.73	45.40	0	3,201	0.00%
2022/06/10	0	0.00	3	45.33	45.40	-3	3,116	-0.10%
2022/06/09	0	0.00	2	45.20	45.20	-2	3,089	-0.06%
2022/06/08	0	0.00	1	44.60	44.35	-1	3,099	-0.03%
2022/06/07	3	44.52	2	44.68	44.35	1	3,070	0.03%
2022/06/06	2	44.73	2	44.60	44.70	0	3,007	0.00%
2022/06/02	4	45.74	0	0.00	45.15	4	3,005	0.13%
2022/06/01	30	45.98	29	45.93	45.80	1	2,937	0.03%
2022/05/31	0	0.00	1	44.05	44.45	-1	2,668	-0.04%
2022/05/30	1	43.30	1	43.65	43.70	0	2,530	0.00%
2022/05/27	2	43.45	1	43.45	43.30	1	2,472	0.04%
2022/05/26	2	43.48	3	43.67	43.15	-1	2,442	-0.04%
2022/05/25	0	0.00	2	43.28	43.15	-2	2,352	-0.09%
2022/05/24	1	42.20	2	41.95	42.15	-1	2,309	-0.04%
2022/05/19	3	41.57	1	42.20	42.20	2	2,270	0.09%
2022/05/18	0	0.00	1	42.10	42.05	-1	2,204	-0.05%
2022/05/17	1	41.70	0	0.00	41.95	1	2,198	0.05%
2022/05/16	1	40.35	10	41.59	42.00	-9	2,128	-0.42%
2022/05/13	0	0.00	1	40.35	40.10	-1	1,945	-0.05%
2022/05/12	1	38.40	0	0.00	38.10	1	1,868	0.05%
2022/05/11	2	38.43	1	38.55	38.65	1	1,865	0.05%
2022/04/28	1	39.40	0	0.00	39.60	1	1,960	0.05%
2022/04/27	0.3	39.60	0	0.00	39.60	0.3	1,972	0.01%
2022/04/25	1	40.15	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	10	41.08	41.20	-10	2,099	-0.48%
2022/04/21	0	0.00	1	41.20	41.10	-1	2,154	-0.05%
2022/04/18	0.1	40.10	0	0.00	40.00	0.1	2,245	0.00%
2022/04/13	0	0.00	2.3	40.04	39.95	-2.3	2,372	-0.10%
2022/04/12	3	39.13	2.5	39.29	39.10	0.5	2,472	0.02%
2022/04/08	1	39.90	0	0.00	39.90	1	2,701	0.04%
2022/03/31	0	0.00	1	40.90	40.70	-1	2,820	-0.04%
2022/03/30	0	0.00	3	40.60	40.65	-3	2,877	-0.10%
2022/03/29	0	0.00	1	40.40	40.50	-1	2,871	-0.03%
2022/03/23	1	40.40	0	0.00	40.70	1	2,976	0.03%
2022/03/22	7	40.15	0	0.00	40.30	7	2,996	0.23%
2022/03/21	0	0.00	1	40.00	39.95	-1	3,002	-0.03%
2022/03/17	0	0.00	1	39.65	39.60	-1	3,024	-0.03%
2022/03/16	0	0.00	18	38.95	39.00	-18	3,028	-0.59%
2022/03/14	19	39.20	0	0.00	39.10	19	3,026	0.63%
2022/03/11	1	39.15	0	0.00	39.05	1	3,025	0.03%
2022/03/10	0	0.00	1	40.20	40.30	-1	2,959	-0.03%
2022/03/09	1	39.25	0	0.00	39.30	1	2,948	0.03%
2022/03/07	0	0.00	10	40.00	39.70	-10	2,936	-0.34%
2022/03/04	0	0.00	0	41.00	40.90	0	2,906	0.00%
2022/03/02	0	0.00	0	41.30	41.25	0	3,053	0.00%
2022/02/25	2	40.85	0	0.00	40.85	2	3,128	0.06%
2022/02/24	3	40.90	0	0.00	40.70	3	3,250	0.09%
2022/02/22	10	41.70	0	0.00	41.75	10	3,515	0.28%
2022/02/18	0	0.00	12	42.30	42.40	-12	3,706	-0.32%
2022/02/07	0.3	41.75	0	0.00	41.75	0.3	4,312	0.01%
2022/01/25	1	40.85	0	0.00	40.80	1	4,417	0.02%
2022/01/21	0	0.00	5	41.60	41.35	-5	4,537	-0.11%
2022/01/18	0.1	42.75	0	0.00	42.75	0.1	4,557	0.00%
2022/01/13	1	43.45	0	0.00	43.45	1	4,898	0.02%
2022/01/10	3	43.10	0.5	43.10	43.30	2.5	5,515	0.05%
2022/01/06	5	43.32	1	43.50	43.60	4	5,794	0.07%
2022/01/05	0	0.00	1	43.60	43.55	-1	5,988	-0.02%
2022/01/04	11.1	43.25	2	43.10	43.25	9.1	6,131	0.15%
2022/01/03	1.1	42.83	4	42.83	42.85	-3	6,645	-0.04%
2021/12/30	3	42.25	1	42.15	41.90	2	6,725	0.03%
2021/12/29	0.1	42.00	2	42.00	42.05	-2	6,916	-0.03%
2021/12/22	0	0.00	1	41.90	41.60	-1	7,395	-0.01%
2021/12/20	0	0.00	1	42.00	41.85	-1	7,868	-0.01%
2021/12/17	2.1	41.75	0	0.00	41.85	2.1	8,019	0.03%
2021/12/16	0	41.10	0.1	41.10	41.25	0	8,246	0.00%
2021/12/13	0.1	41.75	1	41.60	41.55	-1	9,818	-0.01%
2021/12/07	0.1	41.70	0	0.00	41.90	0.1	10,150	0.00%
2021/12/06	2	41.55	2	41.55	41.55	0	10,137	0.00%
2021/12/02	5	41.30	0	0.00	41.30	5	10,165	0.05%
2021/12/01	9	41.23	0	0.00	41.55	9	10,150	0.09%
2021/11/30	1	41.41	2	41.55	41.00	-1	10,150	-0.01%
2021/11/26	1	41.55	0	0.00	41.60	1	10,092	0.01%
2021/11/25	2	42.75	0	0.00	42.40	2	10,021	0.02%
2021/11/24	5	43.20	0	0.00	42.80	5	10,011	0.05%
2021/11/23	16	43.75	9	43.72	43.15	7	9,994	0.07%
2021/11/22	12.1	44.06	0	0.00	44.05	12.1	9,908	0.12%
2021/11/19	1	44.05	1	44.00	43.30	0	9,740	0.00%
2021/11/18	0.1	43.15	0	43.00	43.10	0	9,587	0.00%
2021/11/17	0	0.00	1	43.35	43.40	-1	9,523	-0.01%
2021/11/16	0	0.00	11	43.00	43.35	-11	9,379	-0.12%
2021/11/15	0	0.00	1	42.00	41.90	-1	9,147	-0.01%
2021/11/12	5	41.30	0	0.00	41.85	5	9,137	0.05%
2021/11/11	0	0.00	16	41.26	40.80	-16	9,095	-0.18%
2021/11/10	2	41.65	1	41.70	41.55	1	9,033	0.01%
2021/11/09	0	0.00	5	41.90	42.10	-5	9,018	-0.06%
2021/11/08	2	41.53	10	41.70	41.50	-8	8,969	-0.09%
2021/11/05	1	41.55	0.6	41.85	41.85	0.4	8,947	0.00%
2021/11/04	10	41.79	1	41.70	41.50	9	8,966	0.10%
2021/11/03	1	41.35	0	0.00	41.40	1	8,918	0.01%
2021/11/02	0	0.00	0.7	41.30	41.50	-0.7	8,965	-0.01%
2021/11/01	0	0.00	1	41.35	41.35	-1	8,871	-0.01%
2021/10/29	6	41.23	1	41.15	41.10	5	8,813	0.06%
2021/10/28	1	42.05	12	42.30	41.90	-11	8,730	-0.13%
2021/10/27	2	42.20	1	42.25	42.25	1	8,705	0.01%
2021/10/25	1	42.60	0	0.00	42.70	1	8,597	0.01%
2021/10/22	2	42.30	20	42.50	42.20	-18	8,522	-0.21%
2021/10/21	1	43.00	0	0.00	43.10	1	8,420	0.01%
2021/10/20	3	41.97	1	41.35	41.40	2	8,208	0.02%
2021/10/19	1	42.00	19	42.83	41.90	-18	8,091	-0.22%
2021/10/18	24	44.44	23	43.03	42.15	1	7,879	0.01%
2021/10/15	5.1	43.46	23	43.33	44.25	-18	7,551	-0.24%
2021/10/14	13	43.27	0	0.00	42.95	13	7,346	0.18%
2021/10/13	13	43.23	0	0.00	43.65	13	7,244	0.18%
2021/10/12	38	43.60	30.1	43.00	42.70	7.9	7,081	0.11%
2021/10/08	28	44.57	14	44.25	44.20	14	6,883	0.20%
2021/10/07	4	42.70	3	42.53	43.05	1	6,326	0.02%
2021/10/06	16.1	42.03	4	42.30	42.15	12.1	6,118	0.20%
2021/10/05	0.1	40.30	0	0.00	40.30	0.1	5,905	0.00%
2021/10/04	3	40.55	0	0.00	40.60	3	5,852	0.05%
2021/10/01	13	40.97	1	40.35	40.25	12	5,782	0.21%
2021/09/30	0	0.00	1	42.40	42.70	-1	5,642	-0.02%
2021/09/29	7	42.45	9.5	41.80	42.00	-2.5	5,550	-0.05%
2021/09/28	0	0.00	12	42.50	42.80	-12	5,453	-0.22%
2021/09/27	4	43.81	2	44.68	43.10	2	5,411	0.04%
2021/09/24	2	43.45	7	43.78	44.00	-5	5,138	-0.10%
2021/09/23	4	43.53	3	43.72	43.80	1	4,989	0.02%
2021/09/22	4.2	43.63	7	44.21	43.70	-2.8	4,756	-0.06%
2021/09/17	25	43.92	60.4	43.80	43.95	-35.4	4,291	-0.82%
2021/09/16	38	41.34	47	41.11	41.15	-9	3,610	-0.25%
2021/09/15	19	39.86	10	40.00	40.30	9	3,399	0.27%
2021/09/14	6	37.79	0	0.00	38.25	6	3,195	0.19%
2021/09/13	13	38.03	12	37.81	38.05	1	3,189	0.03%
2021/09/10	3	37.18	0	0.00	37.15	3	3,229	0.09%
2021/09/08	1	37.05	1	37.15	36.90	0	3,339	0.00%
2021/09/06	2	37.65	2	37.70	37.50	0	3,386	0.00%
2021/09/03	0	0.00	1	38.10	38.10	-1	3,381	-0.03%
2021/09/01	2	37.90	0	0.00	38.00	2	3,369	0.06%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/30	11	38.24	10	38.15	38.10	1	3,373	0.03%
2021/08/27	6	37.75	20	38.00	38.00	-14	3,369	-0.41%
2021/08/26	0	0.00	1	37.60	37.45	-1	3,367	-0.03%
2021/08/23	16	36.65	4	36.75	36.65	12	3,411	0.35%
2021/08/20	6	36.40	0	0.00	36.35	6	3,439	0.17%
2021/08/19	3	36.75	0	0.00	36.70	3	3,468	0.09%
2021/08/18	0	0.00	0.7	36.68	37.55	-0.7	3,469	-0.02%
2021/08/17	1	37.20	0	0.00	37.00	1	3,480	0.03%
2021/08/13	1	38.70	1	38.60	38.50	0	3,483	0.00%
2021/08/12	1	39.10	0	39.10	39.05	1	3,491	0.03%
2021/08/09	1	40.55	1	40.70	40.35	0	3,746	0.00%
2021/08/06	0	0.00	4	41.75	40.90	-4	3,899	-0.10%
2021/08/05	10	40.35	0	0.00	40.10	10	3,965	0.25%
2021/08/04	5	39.85	0.1	40.00	40.00	4.9	4,156	0.12%
2021/08/03	1.1	39.50	0	0.00	39.40	1.1	4,282	0.02%
2021/08/02	20.3	40.34	0	0.00	40.30	20.3	4,323	0.47%
2021/07/29	3	39.95	0	0.00	40.25	3	4,468	0.07%
2021/07/28	3	40.17	0	39.80	39.70	3	4,571	0.07%
2021/07/23	0	0.00	0.4	41.00	41.00	-0.4	5,029	-0.01%
2021/07/22	2	40.70	1	41.00	40.70	1	5,087	0.02%
2021/07/21	2	39.80	0	0.00	40.00	2	5,135	0.04%
2021/07/20	5	40.65	0	0.00	40.60	5	5,149	0.10%
2021/07/19	8.1	41.48	0	0.00	41.35	8.1	5,206	0.15%
2021/07/16	0.1	42.50	3.8	42.67	42.50	-3.8	5,419	-0.07%
2021/07/14	1	41.45	0	0.00	41.15	1	5,798	0.02%
2021/07/13	0	0.00	2	42.20	42.00	-2	5,921	-0.03%
2021/07/08	1	42.20	0	0.00	42.00	1	6,864	0.01%
2021/07/05	0	0.00	2	43.45	42.80	-2	8,124	-0.02%
2021/07/02	0	0.00	3	43.07	43.00	-3	8,189	-0.04%
2021/06/30	0	0.00	5	42.59	42.60	-5	8,237	-0.06%
2021/06/29	0.1	42.38	0	0.00	42.30	0.1	8,331	0.00%
2021/06/28	0	0.00	11	42.43	42.50	-11	8,484	-0.13%
2021/06/25	1.1	42.75	1	42.56	42.50	0.1	8,515	0.00%
2021/06/24	11.1	42.12	1	41.85	42.75	10.1	8,614	0.12%
2021/06/23	1	41.35	1	40.80	41.60	0	8,997	0.00%
2021/06/22	0	0.00	3	40.07	40.00	-3	9,683	-0.03%
2021/06/21	3	39.75	2	40.30	39.50	1	10,778	0.01%
2021/06/18	9	40.49	1	40.80	40.50	8	10,830	0.07%
2021/06/16	0	0.00	1	40.10	40.05	-1	10,903	-0.01%
2021/06/15	1	39.40	0	0.00	39.40	1	11,015	0.01%
2021/06/11	1	39.90	0.1	39.65	39.65	0.9	11,273	0.01%
2021/06/07	4.2	39.43	4	39.53	39.80	0.2	11,473	0.00%
2021/06/04	0	0.00	4	40.20	40.15	-4	11,526	-0.03%
2021/06/03	3	40.15	0	0.00	40.10	3	11,617	0.03%
2021/06/02	1	39.80	11	39.96	40.10	-10	11,720	-0.09%
2021/06/01	10	39.79	0	0.00	40.10	10	11,728	0.09%
2021/05/31	2	39.70	0	0.00	39.45	2	11,793	0.02%
2021/05/28	5	39.75	5	39.60	39.70	0	11,827	0.00%
2021/05/27	1	38.80	1	39.05	38.80	0	11,868	0.00%
2021/05/25	0	0.00	3	40.05	39.55	-3	12,015	-0.02%
2021/05/21	5	39.20	0	0.00	39.20	5	12,377	0.04%
2021/05/20	3	38.75	0	0.00	38.60	3	12,562	0.02%
2021/05/18	2	36.58	2	37.15	38.85	0	12,797	0.00%
2021/05/17	0.1	37.00	6	36.68	36.00	-5.9	12,762	-0.05%
2021/05/14	25	40.19	11	39.21	38.90	14	12,672	0.11%
2021/05/13	0	0.00	1	37.95	38.40	-1	12,556	-0.01%
2021/05/12	5	38.81	0	0.00	38.10	5	12,478	0.04%
2021/05/11	1	41.20	11	40.69	40.60	-10	12,357	-0.08%
2021/05/10	15	43.15	0	0.00	43.20	15	12,322	0.12%
2021/05/07	10	42.65	10	42.95	42.90	0	12,358	0.00%
2021/05/06	15	41.32	10	40.75	40.55	5	12,440	0.04%
2021/05/05	4	40.70	0.7	40.52	40.40	3.3	12,720	0.03%
2021/05/04	2	40.40	1.7	41.67	40.50	0.3	12,698	0.00%
2021/05/03	3	43.75	3	43.70	42.95	0	12,571	0.00%
2021/04/29	6.1	45.89	8	45.38	45.40	-1.9	12,565	-0.02%
2021/04/28	0	0.00	10	45.05	45.15	-10	12,567	-0.08%
2021/04/27	10	45.50	3	45.60	45.60	7	12,645	0.06%
2021/04/26	6	44.82	0	0.00	44.75	6	12,694	0.05%
2021/04/22	7	46.26	10	44.70	44.35	-3	12,901	-0.02%
2021/04/21	13	46.97	30	46.47	46.50	-17	12,842	-0.13%
2021/04/20	3	47.47	9	47.52	47.85	-6	12,734	-0.05%
2021/04/19	2	46.53	9.2	46.36	46.40	-7.2	12,771	-0.06%
2021/04/16	0	0.00	0	45.55	45.65	0	12,810	0.00%
2021/04/15	6	45.99	19	45.77	45.55	-13	12,884	-0.10%
2021/04/14	10	47.04	3	47.02	47.20	7	12,794	0.05%
2021/04/13	20	46.96	16	47.55	46.80	4	13,010	0.03%
2021/04/12	20	46.19	15	46.40	46.30	5	12,787	0.04%
2021/04/09	20	44.78	9	44.75	44.70	11	13,190	0.08%
2021/04/07	3	43.88	2	43.95	43.95	1	13,403	0.01%
2021/04/06	2	44.10	1	44.43	44.00	1	13,536	0.01%
2021/04/01	0	0.00	25.1	44.22	44.45	-25.1	14,220	-0.18%
2021/03/31	24	44.27	96	44.09	44.05	-72	14,437	-0.50%
2021/03/30	0	0.00	1	43.30	43.35	-1	14,258	-0.01%
2021/03/29	3	43.10	1	43.50	43.45	2	14,224	0.01%
2021/03/26	17	43.64	11.1	43.36	43.25	5.9	14,084	0.04%
2021/03/25	76	46.37	73.4	45.53	45.10	2.6	13,578	0.02%
2021/03/24	38	46.34	28.4	45.10	46.65	9.6	12,788	0.07%
2021/03/23	12	42.66	0	42.45	42.45	12	11,679	0.10%
2021/03/22	0	42.35	0.8	42.35	42.45	-0.8	11,591	-0.01%
2021/03/19	0	0.00	8.1	42.18	42.10	-8.1	11,540	-0.07%
2021/03/18	17	43.16	17	42.87	42.80	0	11,438	0.00%
2021/03/17	22	43.55	16.8	43.79	43.30	5.2	11,313	0.05%
2021/03/16	15	42.90	18.8	42.88	42.75	-3.8	11,058	-0.03%
2021/03/15	0	0.00	8	42.37	42.25	-8	10,985	-0.07%
2021/03/12	5	42.50	8.3	42.47	42.50	-3.3	10,965	-0.03%
2021/03/11	12	42.77	16.2	42.49	42.40	-4.2	10,998	-0.04%
2021/03/10	5	42.74	20.7	42.30	42.35	-15.7	10,968	-0.14%
2021/03/09	1	41.85	11.3	42.62	42.85	-10.3	10,911	-0.09%
2021/03/08	20	42.65	1.2	43.03	42.10	18.8	10,839	0.17%
2021/03/05	0	0.00	1.3	41.65	41.50	-1.3	10,725	-0.01%
2021/03/04	10	41.77	5.3	41.69	41.60	4.8	10,714	0.04%
2021/03/03	1	41.60	0.8	41.75	41.85	0.2	10,655	0.00%
2021/03/02	1	41.30	2.9	41.63	41.20	-1.9	10,597	-0.02%
2021/02/26	2	41.83	1	41.75	41.65	1	10,553	0.01%
2021/02/25	10	43.15	11	42.74	42.60	-1	10,566	-0.01%
2021/02/24	69	42.77	8	42.43	41.40	61	10,518	0.58%
2021/02/23	4.2	43.33	2	43.55	43.55	2.2	10,325	0.02%
2021/02/22	27	42.91	12	42.94	42.90	15	10,227	0.15%
2021/02/19	21	42.00	25	42.95	43.70	-4	10,159	-0.04%
2021/02/18	17	41.21	0	40.90	41.10	17	9,965	0.17%
2021/02/05	0	0.00	10	40.45	40.00	-10	10,018	-0.10%
2021/02/04	1	40.65	0	0.00	40.35	1	9,982	0.01%
2021/02/02	0	0.00	1.3	41.39	41.15	-1.3	9,943	-0.01%
2021/02/01	10	40.50	0	0.00	40.45	10	9,892	0.10%
2021/01/29	4	41.68	2	41.58	40.90	2	9,858	0.02%
2021/01/28	9	41.68	13	41.42	41.35	-4	9,789	-0.04%
2021/01/27	22	42.83	12	42.98	43.20	10	9,589	0.10%
2021/01/25	14	42.02	7	41.80	41.95	7	9,225	0.08%
2021/01/22	7	42.20	0	0.00	43.20	7	9,197	0.08%
2021/01/21	1.2	41.00	1	41.00	40.95	0.2	9,061	0.00%
2021/01/20	7	42.64	15	42.28	41.45	-8	8,987	-0.09%
2021/01/19	7	43.76	2	42.90	43.05	5	8,845	0.06%
2021/01/18	15	43.95	6	43.15	43.55	9	8,730	0.10%
2021/01/15	2	43.08	0	0.00	42.75	2	8,578	0.02%
2021/01/14	13	45.08	15	43.89	44.30	-2	8,366	-0.02%
2021/01/13	0	0.00	2	44.45	44.45	-2	8,162	-0.02%
2021/01/12	13	44.77	17	44.64	43.95	-4	8,071	-0.05%
2021/01/11	23	47.55	27	46.93	46.80	-4	7,913	-0.05%
2021/01/08	12	47.33	14.9	46.93	46.55	-2.9	7,853	-0.04%
2021/01/07	7	48.61	27	48.53	48.00	-20	7,662	-0.26%
2021/01/06	65	50.06	59.3	49.89	49.00	5.7	7,415	0.08%
2021/01/05	24	49.68	46	49.21	48.85	-22	6,700	-0.33%
2021/01/04	36.1	49.48	7	48.03	50.90	29.1	6,279	0.46%
2020/12/31	34	44.76	10	44.84	46.90	24	5,551	0.43%
2020/12/30	9	42.62	2	42.58	42.85	7	5,130	0.14%
2020/12/29	6	42.58	18	42.43	42.20	-12	5,130	-0.23%
2020/12/28	30	43.37	79.9	43.33	43.50	-49.9	4,966	-1.00%
2020/12/25	25	39.45	41	40.31	41.05	-16	4,236	-0.38%
2020/12/24	0	0.00	1	37.30	37.35	-1	3,943	-0.03%
2020/12/23	11	37.36	10	37.30	37.20	1	3,965	0.03%
2020/12/22	6	38.15	7	37.40	37.00	-1	3,990	-0.03%
2020/12/17	1	36.85	5	36.85	36.90	-4	4,034	-0.10%
2020/12/16	5	37.45	0	0.00	37.50	5	4,059	0.12%
2020/12/15	5	37.15	0	0.00	36.50	5	4,114	0.12%
2020/12/10	2	37.35	0	0.00	37.65	2	4,463	0.04%
2020/12/07	2	37.50	12	37.55	37.65	-10	4,911	-0.20%
2020/12/04	2	38.25	1	38.45	38.45	1	5,046	0.02%
2020/12/03	2	38.25	0	0.00	38.25	2	5,035	0.04%
2020/12/02	0	0.00	0	38.50	38.55	0	5,096	0.00%
2020/11/27	0	0.00	2.6	38.82	39.35	-2.6	5,360	-0.05%
2020/11/26	0	0.00	0.7	39.15	39.20	-0.7	5,594	-0.01%
2020/11/24	2	38.90	14	39.11	38.75	-12	6,017	-0.20%
2020/11/23	73	40.45	0	0.00	40.10	73	6,060	1.20%
2020/11/20	9	39.91	4	39.53	40.05	5	6,286	0.08%
2020/11/19	5	39.39	6	38.90	38.90	-1	6,314	-0.02%
2020/11/18	6	39.07	1	39.45	39.00	5	6,319	0.08%
2020/11/17	18	37.76	20	37.26	38.10	-2	6,289	-0.03%
2020/11/16	6	37.08	14	37.04	37.70	-8	6,399	-0.13%
2020/11/13	8	36.66	2	36.70	36.25	6	6,375	0.09%
2020/11/11	20	35.89	2	35.70	35.90	18	6,804	0.26%
2020/11/10	2	34.80	0	0.00	35.05	2	6,818	0.03%
2020/11/06	0	0.00	1	34.00	34.00	-1	7,052	-0.01%
2020/11/02	0.1	34.55	2	34.93	34.90	-2	7,806	-0.02%
2020/10/30	0	0.00	5	35.65	35.60	-5	7,864	-0.06%
2020/10/29	0	0.00	5.6	37.59	37.55	-5.6	7,849	-0.07%
2020/10/28	0	0.00	0.7	38.10	38.30	-0.7	7,917	-0.01%
2020/10/27	0.2	38.15	1	38.40	38.20	-0.8	7,957	-0.01%
2020/10/26	0	0.00	5	38.60	38.30	-5	8,080	-0.06%
2020/10/23	0	0.00	1	38.20	38.05	-1	8,107	-0.01%
2020/10/21	1.4	38.16	4	38.20	38.20	-2.6	8,288	-0.03%
2020/10/20	5	38.19	7	38.06	38.30	-2	8,430	-0.02%
2020/10/19	24	39.34	10.1	38.45	38.00	13.9	8,490	0.16%
2020/10/06	14	23.95	0	0.00	23.95	14	8,403	0.17%
2020/10/05	2	22.60	0	0.00	22.85	2	8,393	0.02%
2020/09/29	0	0.00	1	23.45	23.30	-1	8,629	-0.01%
2020/09/24	1	22.25	0	0.00	22.55	1	8,931	0.01%
2020/09/18	0	0.00	5	24.30	24.30	-5	8,856	-0.06%
2020/09/17	15	23.88	0	0.00	23.75	15	8,918	0.17%
2020/09/16	0	0.00	1.4	23.59	23.50	-1.4	8,958	-0.02%
2020/09/14	8	23.75	0	0.00	23.60	8	9,023	0.09%
2020/09/10	1	24.25	0	0.00	24.35	1	9,194	0.01%
2020/09/09	0	0.00	6	24.24	24.45	-6	9,265	-0.06%
2020/09/08	1	25.20	0	0.00	24.25	1	9,286	0.01%
2020/09/07	5	25.50	0	0.00	25.20	5	9,275	0.05%
2020/09/04	0	0.00	8	25.38	25.45	-8	9,415	-0.08%
2020/09/03	0	0.00	6	26.00	25.30	-6	9,458	-0.06%
2020/09/02	2	26.15	5	25.70	25.70	-3	9,787	-0.03%
2020/09/01	6	25.75	0	0.00	25.90	6	10,242	0.06%
2020/08/31	2	25.15	3	25.40	25.30	-1	10,258	-0.01%
2020/08/26	5	25.11	16	24.79	25.10	-11	10,706	-0.10%
2020/08/24	5	24.49	8	24.71	24.85	-3	10,717	-0.03%
2020/08/21	10	24.93	6	24.83	25.10	4	10,745	0.04%
2020/08/20	7	23.59	0	0.00	23.30	7	10,541	0.07%
2020/08/19	8	24.71	7	25.05	24.75	1	10,319	0.01%
2020/08/18	4	25.34	3	25.20	25.35	1	10,271	0.01%
2020/08/17	3	25.10	3	24.70	25.15	0	10,263	0.00%
2020/08/14	1	23.70	0	0.00	23.85	1	10,253	0.01%
2020/08/13	1	24.30	0	0.00	24.40	1	10,722	0.01%
2020/08/12	3	24.20	5	24.40	24.40	-2	11,160	-0.02%
2020/08/11	3	24.50	3	24.48	24.55	0	11,315	0.00%
2020/08/10	0	0.00	1	24.50	24.20	-1	11,238	-0.01%
2020/08/07	0	0.00	1	24.70	24.00	-1	11,141	-0.01%
2020/08/06	0	0.00	2	23.75	23.90	-2	10,896	-0.02%
2020/08/05	2	23.50	0	0.00	23.50	2	10,748	0.02%
2020/08/03	0	0.00	6	23.26	23.45	-6	10,766	-0.06%
2020/07/31	1	23.75	1	23.70	23.70	0	10,628	0.00%
2020/07/30	0	0.00	14	23.13	23.00	-14	10,275	-0.14%
2020/07/29	0	0.00	8	22.03	21.80	-8	10,056	-0.08%
2020/07/27	2	21.10	0	0.00	20.70	2	10,058	0.02%
2020/07/24	2	21.25	6	21.40	21.10	-4	10,072	-0.04%
2020/07/23	4	21.84	1	21.90	21.85	3	10,053	0.03%
2020/07/20	0	0.00	8	21.45	21.40	-8	10,001	-0.08%
2020/07/17	6	21.62	3	21.45	21.45	3	10,058	0.03%
2020/07/10	1	21.25	0	0.00	21.10	1	10,118	0.01%
2020/07/09	0	0.00	4	21.05	21.10	-4	10,131	-0.04%
2020/07/08	5	21.40	10	21.35	21.40	-5	10,172	-0.05%
2020/07/07	2	22.28	0	0.00	22.25	2	10,259	0.02%
2020/07/06	15	21.08	0.4	21.05	21.25	14.6	10,679	0.14%
2020/07/03	1	21.45	0	0.00	21.20	1	11,003	0.01%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/06/29	2	21.50	11	21.08	21.15	-9	12,611	-0.07%
2020/06/24	1	22.10	0	0.00	21.90	1	12,541	0.01%
2020/06/22	0	0.00	26	22.35	22.55	-26	12,531	-0.21%
2020/06/19	10	22.65	0	0.00	22.50	10	12,547	0.08%
2020/06/18	0	0.00	40	22.46	22.50	-40	12,504	-0.32%
2020/06/17	11	22.84	63	22.86	22.90	-52	12,471	-0.42%
2020/06/16	1	22.65	1	22.80	22.80	0	12,489	0.00%
2020/06/15	12	22.40	0	0.00	22.10	12	12,420	0.10%
2020/06/12	70	22.28	5.2	22.24	22.25	64.8	12,415	0.52%
2020/06/11	6	22.70	57	23.00	22.70	-51	12,296	-0.41%
2020/06/10	8	23.88	22	23.70	23.85	-14	12,240	-0.11%
2020/06/09	26	23.78	25	23.88	23.85	1	12,160	0.01%
2020/06/08	14	23.23	8	23.47	23.20	6	11,764	0.05%
2020/06/05	6	22.30	3	22.32	22.30	3	11,237	0.03%
2020/06/04	5	22.00	17.1	21.65	22.35	-12.1	11,126	-0.11%
2020/06/03	2	20.18	10	20.20	20.35	-8	10,578	-0.08%
2020/06/02	8	20.13	20	20.11	20.10	-12	10,602	-0.11%
2020/06/01	0	0.00	5	20.35	20.30	-5	10,650	-0.05%
2020/05/28	21	20.54	11	20.43	19.80	10	10,651	0.09%
2020/05/27	0	0.00	1	19.90	19.90	-1	10,612	-0.01%
2020/05/26	12	20.27	0	0.00	19.90	12	10,745	0.11%
2020/05/25	30	20.15	9	20.00	20.25	21	10,725	0.20%
2020/05/22	5	20.10	50	20.26	20.05	-45	10,719	-0.42%
2020/05/21	26	20.51	3	20.58	20.60	23	10,663	0.22%
2020/05/20	27	20.14	15	20.30	20.35	12	10,541	0.11%
2020/05/19	3	19.15	5.5	19.15	19.70	-2.5	10,116	-0.02%
2020/05/18	0	0.00	1	17.90	17.95	-1	9,692	-0.01%
2020/05/13	0	0.00	2	17.00	16.95	-2	9,527	-0.02%
2020/05/12	10	16.98	0	0.00	16.75	10	9,612	0.10%
2020/05/11	12	17.00	0	0.00	16.90	12	9,800	0.12%
2020/05/06	5	16.55	7	16.41	16.40	-2	10,143	-0.02%
2020/05/05	6	16.60	0	0.00	16.65	6	10,113	0.06%
2020/04/29	9	17.31	0	0.00	17.55	9	9,996	0.09%
2020/04/22	10	16.65	0	0.00	16.55	10	9,690	0.10%
2020/04/21	1	16.95	10	17.20	16.75	-9	9,616	-0.09%
2020/04/20	0	0.00	2	17.70	17.70	-2	9,464	-0.02%
2020/04/16	5	18.15	36.9	18.03	18.20	-31.9	9,317	-0.34%
2020/04/15	0	0.00	1	18.55	18.35	-1	9,244	-0.01%
2020/04/14	6	18.67	2	18.45	18.45	4	9,153	0.04%
2020/04/13	0	0.00	10	18.50	18.70	-10	9,024	-0.11%
2020/04/10	18	18.88	14	18.77	18.75	4	8,882	0.05%
2020/04/09	37	18.69	36	18.75	18.50	1	8,637	0.01%
2020/04/08	7	17.97	6	17.96	18.15	1	7,968	0.01%
2020/04/07	0	0.00	3	16.27	16.50	-3	7,539	-0.04%
2020/04/06	0	0.00	2	15.23	15.55	-2	7,210	-0.03%
2020/04/01	38	14.80	7	14.72	14.85	31	6,853	0.45%
2020/03/31	4	14.75	12.2	14.78	14.70	-8.2	6,443	-0.13%
2020/03/27	3	16.37	0	0.00	16.30	3	5,786	0.05%
2020/03/25	0	0.00	7	15.80	15.50	-7	5,625	-0.12%
2020/03/24	0.9	14.75	1	15.10	14.65	-0.1	5,551	0.00%
2020/03/23	2	14.53	0	0.00	14.45	2	5,505	0.04%
2020/03/20	4.1	15.15	0	0.00	15.15	4.1	5,562	0.07%
2020/03/19	11	14.56	13	15.05	14.50	-2	5,495	-0.04%
2020/03/17	0	0.00	14	16.32	16.40	-14	5,310	-0.26%
2020/03/13	2	17.40	0	0.00	17.60	2	5,173	0.04%
2020/03/12	15	18.86	9	19.23	18.60	6	5,023	0.12%
2020/03/10	0	0.00	7.4	20.18	20.35	-7.4	4,867	-0.15%
2020/03/09	1	20.20	0	0.00	20.10	1	4,794	0.02%
2020/03/06	3	20.40	0	0.00	20.35	3	4,655	0.06%
2020/03/05	5	21.05	0	0.00	21.00	5	4,563	0.11%
2020/03/04	1	20.65	3	21.18	21.15	-2	4,486	-0.04%
2020/03/03	5	20.65	10	21.00	20.85	-5	4,407	-0.11%
2020/03/02	1	20.50	26	20.09	20.30	-25	4,305	-0.58%
2020/02/27	0	0.00	1	20.45	20.40	-1	4,172	-0.02%
2020/02/26	0	0.00	11.6	21.60	21.55	-11.6	4,034	-0.29%
2020/02/24	1	20.80	0	0.00	20.95	1	3,775	0.03%
2020/02/21	2	20.80	5	20.90	20.95	-3	3,682	-0.08%
2020/02/19	3	20.78	9	20.82	20.90	-6	3,444	-0.17%
2020/02/14	5	19.80	0	0.00	19.80	5	3,248	0.15%
2020/02/13	0	0.00	4.1	20.02	20.00	-4.1	3,221	-0.13%
2020/02/12	6	19.93	3	19.95	20.05	3	3,161	0.09%
2020/02/11	3	20.25	0	0.00	19.65	3	3,040	0.10%
2020/02/10	5	19.58	1	19.90	19.90	4	2,847	0.14%
2020/02/07	1	19.25	0	0.00	19.25	1	2,539	0.04%
2020/02/06	23	18.35	5	18.70	18.75	18	2,407	0.75%
2020/02/04	2	17.40	0	0.00	17.35	2	2,323	0.09%
2020/02/03	0	0.00	20	17.05	17.15	-20	2,303	-0.87%
2020/01/30	0	0.00	1	18.35	17.95	-1	2,238	-0.04%
2020/01/17	0	0.00	2	19.35	19.25	-2	2,146	-0.09%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/13	5	18.90	0	0.00	18.95	5	2,229	0.22%
2020/01/10	2	18.80	0	0.00	19.00	2	2,303	0.09%
2020/01/09	0	0.00	5	18.90	18.95	-5	2,306	-0.22%
2020/01/08	5	18.75	0	0.00	18.70	5	2,348	0.21%
2020/01/06	10	19.30	10	19.30	19.20	0	2,347	0.00%
2020/01/03	10	19.50	10	19.65	19.50	0	2,391	0.00%
2019/12/25	0	0.00	5	19.40	19.40	-5	2,468	-0.20%
2019/12/24	5	19.45	0.3	19.40	19.40	4.8	2,544	0.19%
2019/12/23	5	19.55	0	0.00	19.35	5	2,563	0.20%
2019/12/20	0	0.00	0.2	19.40	19.40	-0.2	2,563	-0.01%
2019/12/19	0	0.00	4	19.60	19.45	-4	2,550	-0.16%
2019/12/17	10	19.55	7	19.44	19.75	3	2,559	0.12%
2019/12/11	0	0.00	2	19.15	19.15	-2	2,851	-0.07%
2019/12/09	0	0.00	1	18.85	18.85	-1	2,849	-0.04%
2019/11/28	0	0.00	1	19.05	19.15	-1	3,038	-0.03%
2019/11/21	0	0.00	2	18.80	18.75	-2	3,116	-0.06%
2019/11/15	0	0.00	5.4	18.52	18.70	-5.4	3,276	-0.16%
2019/11/14	2	19.10	1	19.10	19.00	1	3,218	0.03%
2019/11/13	2	19.10	0	0.00	19.05	2	3,257	0.06%
2019/11/11	3	19.25	0	0.00	19.20	3	3,510	0.09%
2019/11/07	1.1	19.74	3	19.80	19.60	-1.9	3,789	-0.05%
2019/11/06	0	0.00	1	19.50	19.50	-1	3,789	-0.03%
2019/11/04	1	19.60	1	19.65	19.60	0	3,884	0.00%
2019/10/29	0	0.00	5	19.50	19.50	-5	4,174	-0.12%
2019/10/28	0	0.00	0	19.65	19.60	0	4,286	0.00%
2019/10/24	0	0.00	0.5	19.65	19.65	-0.5	4,919	-0.01%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/17	1	19.60	0.1	19.70	19.70	0.9	5,096	0.02%
2019/10/16	5	19.30	0	0.00	19.55	5	5,099	0.10%
2019/10/14	0	0.00	4	19.30	19.40	-4	5,142	-0.08%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	0	0.00	1	19.30	19.40	-1	5,512	-0.02%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/10/02	0	0.00	1	19.55	19.60	-1	5,636	-0.02%
2019/10/01	2	19.70	1	19.80	19.80	1	5,725	0.02%
2019/09/27	0	0.00	2	20.10	19.65	-2	5,854	-0.03%
2019/09/26	0	0.00	1	20.25	20.15	-1	5,899	-0.02%
2019/09/25	0	0.00	1	20.10	20.25	-1	6,043	-0.02%
2019/09/23	0	0.00	0.2	20.40	20.30	-0.2	6,249	0.00%
2019/09/19	1	20.65	2	20.55	20.60	-1	6,527	-0.02%
2019/09/17	5	20.28	0	0.00	20.10	5	6,676	0.07%
2019/09/16	5	21.20	1	21.20	21.35	4	6,610	0.06%
2019/09/12	1	21.15	0	0.00	21.10	1	6,819	0.01%
2019/09/09	2	21.65	35	21.50	21.35	-33	6,974	-0.47%
2019/09/03	0	0.00	30	21.00	20.85	-30	7,420	-0.40%
2019/08/30	1	20.90	0	0.00	20.90	1	7,736	0.01%
2019/08/28	0.5	21.15	1.1	21.01	21.15	-0.6	8,083	-0.01%
2019/08/22	5	20.70	0	0.00	21.00	5	9,296	0.05%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/16	0	0.00	1	21.40	21.30	-1	10,429	-0.01%
2019/08/15	0.3	21.45	0	0.00	21.10	0.3	10,583	0.00%
2019/08/14	1	21.80	0	0.00	21.90	1	10,655	0.01%
2019/08/12	0	0.00	1	22.65	23.15	-1	11,551	-0.01%
2019/08/06	1	22.65	0	0.00	22.70	1	12,036	0.01%
2019/08/05	0	0.00	7.2	23.03	22.90	-7.2	12,002	-0.06%
2019/08/02	1	23.20	0	0.00	23.05	1	11,956	0.01%
2019/08/01	1	23.65	0	0.00	23.60	1	11,864	0.01%
2019/07/31	0	0.00	1	24.15	24.00	-1	11,789	-0.01%
2019/07/30	0	0.00	3	24.25	24.30	-3	11,699	-0.03%
2019/07/29	0	0.00	4	24.43	24.45	-4	11,611	-0.03%
2019/07/26	6	23.90	3	23.75	23.90	3	11,344	0.03%
2019/07/23	5	22.60	1	22.65	22.55	4	10,920	0.04%
2019/07/19	6	23.46	3	23.40	23.35	3	10,746	0.03%
2019/07/18	5	23.40	0	0.00	23.45	5	10,663	0.05%
2019/07/17	0	0.00	2.1	23.50	23.45	-2.1	10,646	-0.02%
2019/07/16	0	0.00	35	23.45	23.45	-35	10,642	-0.33%
2019/07/15	35	23.75	0	0.00	23.90	35	10,573	0.33%
2019/07/12	0	0.00	21	23.74	23.15	-21	10,479	-0.20%
2019/07/10	0	0.00	2.1	23.90	23.85	-2.1	10,321	-0.02%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/04	0	0.00	1	23.30	23.50	-1	10,403	-0.01%
2019/07/03	4	23.03	0	0.00	23.00	4	10,384	0.04%
2019/07/02	0	0.00	1	23.45	23.45	-1	10,383	-0.01%
2019/07/01	2	23.20	0	0.00	23.25	2	10,231	0.02%
2019/06/27	1	22.90	0	0.00	22.80	1	10,070	0.01%
2019/06/25	0	0.00	3	22.57	22.60	-3	10,079	-0.03%
2019/06/24	0	0.00	5	22.00	22.10	-5	9,829	-0.05%
2019/06/21	3	22.25	3	22.15	22.05	0	9,757	0.00%
2019/06/20	3	22.15	3	22.10	22.15	0	9,569	0.00%
2019/06/18	0	0.00	0.9	21.55	21.50	-0.9	9,249	-0.01%
2019/06/13	2	21.55	0	0.00	21.60	2	9,022	0.02%
2019/06/12	10	22.65	10	22.15	22.00	0	8,821	0.00%
2019/06/11	2	22.85	5	22.50	22.60	-3	8,623	-0.03%
2019/06/06	3	23.17	2	22.90	22.55	1	8,361	0.01%
2019/06/05	4	23.35	0	0.00	23.20	4	8,178	0.05%
2019/06/04	1	23.20	0	0.00	23.10	1	7,985	0.01%
2019/06/03	3	23.57	0	0.00	23.25	3	7,805	0.04%
2019/05/31	1	23.50	3	23.75	23.85	-2	7,586	-0.03%
2019/05/30	2	23.90	15	24.07	23.85	-13	7,354	-0.18%
2019/05/29	24	24.44	15	23.97	24.00	9	7,142	0.13%
2019/05/28	2	24.30	0	0.00	23.55	2	6,501	0.03%
2019/05/27	24	23.37	29	23.16	23.95	-5	6,045	-0.08%
2019/05/23	0	0.00	4	21.95	21.80	-4	5,322	-0.08%
2019/05/22	7	22.58	16.2	22.07	22.55	-9.2	5,186	-0.18%
2019/05/20	5	22.94	11	22.47	22.50	-6	4,829	-0.12%
2019/05/17	20	22.01	21	22.19	22.15	-1	4,370	-0.02%
2019/05/16	4	20.59	9	20.77	20.50	-5	3,649	-0.14%
2019/05/13	10	19.50	0	0.00	19.60	10	2,878	0.35%
2019/05/09	0	0.00	2	19.20	19.30	-2	2,852	-0.07%
2019/04/30	0	0.00	7	19.50	19.50	-7	2,831	-0.25%
2019/04/26	1	19.50	4	19.60	19.50	-3	2,796	-0.11%
2019/04/25	10	19.80	0	0.00	19.70	10	2,782	0.36%
2019/04/24	3	19.90	0.2	19.65	19.95	2.8	2,776	0.10%
2019/04/22	4	19.95	1	19.95	19.90	3	2,783	0.11%
2019/04/19	0	0.00	8	19.90	19.85	-8	2,786	-0.29%
2019/04/18	2	19.75	5	19.70	19.80	-3	2,787	-0.11%
2019/04/17	0	0.00	0.3	19.50	19.60	-0.3	2,778	-0.01%
2019/04/16	1	19.35	0	0.00	19.20	1	2,716	0.04%
2019/04/12	7	19.95	0	0.00	20.05	7	2,411	0.29%
2019/04/11	1	20.55	7	20.55	20.35	-6	2,304	-0.26%
2019/04/10	2	20.70	0	0.00	20.70	2	2,286	0.09%
2019/04/09	0	0.00	4	20.45	20.60	-4	2,251	-0.18%
2019/04/08	0	0.00	5	20.10	20.25	-5	2,147	-0.23%
2019/04/02	5	19.70	1	19.80	19.70	4	2,053	0.19%
2019/04/01	6	19.66	1	19.65	19.70	5	2,102	0.24%
2019/03/29	3	19.50	3	19.57	19.45	0	2,083	0.00%
2019/03/28	9	19.94	15	19.83	19.90	-6	2,029	-0.30%
2019/03/27	0.8	18.80	0	0.00	18.85	0.8	1,773	0.04%
2019/03/06	0	0.00	1	18.90	18.90	-1	4,078	-0.02%
2019/02/22	1	18.95	20	18.83	18.95	-19	4,106	-0.46%
2019/02/19	0	0.00	10	18.70	18.70	-10	4,058	-0.25%
2019/02/15	15	18.75	0	0.00	18.65	15	4,083	0.37%
2019/02/13	20	18.43	10	18.40	18.50	10	4,016	0.25%
2019/02/12	2	18.50	0	0.00	18.50	2	4,021	0.05%
2019/01/29	0	0.00	1	18.40	18.50	-1	4,053	-0.02%
2019/01/15	3	17.95	0	0.00	18.10	3	4,168	0.07%
2019/01/09	5	18.05	2	18.00	17.90	3	4,206	0.07%
2019/01/04	4	17.65	4	17.60	17.70	0	4,275	0.00%
2019/01/03	1	17.85	0	0.00	17.80	1	4,397	0.02%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/28	0	0.00	1	18.15	18.20	-1	4,402	-0.02%
2018/12/17	10	20.65	0	0.00	20.60	10	4,288	0.23%
2018/12/14	0	0.00	11	20.50	20.55	-11	4,241	-0.26%
2018/12/13	0	0.00	10	20.20	20.30	-10	4,159	-0.24%
2018/12/12	2	20.10	2	20.15	20.10	0	4,143	0.00%
2018/12/11	2	19.80	10	19.95	19.80	-8	4,108	-0.19%
2018/12/07	5	20.10	1	20.15	20.05	4	4,060	0.10%
2018/12/06	0	0.00	23.5	20.26	20.05	-23.5	3,944	-0.60%
2018/12/05	32	20.63	5	21.00	21.00	27	3,702	0.73%
2018/12/03	4	18.15	0	0.00	18.20	4	2,479	0.16%
2018/11/30	3	18.00	5.3	18.00	18.00	-2.3	2,398	-0.09%
2018/11/26	6	17.93	0	0.00	18.00	6	2,363	0.25%
2018/11/02	0	0.00	2	18.20	18.00	-2	2,561	-0.08%
2018/10/30	2	17.60	2	17.70	17.60	0	2,575	0.00%
2018/10/24	4	18.50	0	0.00	18.60	4	2,622	0.15%
2018/10/19	2	18.55	1	18.70	18.55	1	2,641	0.04%
2018/10/17	2	19.00	0	0.00	19.05	2	2,641	0.08%
2018/10/11	1	19.70	1	19.75	19.65	0	2,494	0.00%
2018/10/04	1	21.35	5	21.35	21.25	-4	2,368	-0.17%
2018/10/03	2	21.50	0	0.00	21.40	2	2,363	0.08%
2018/09/28	6	21.38	6	21.70	21.70	0	2,325	0.00%
2018/09/26	2	21.10	0	0.00	21.15	2	2,255	0.09%
2018/09/25	1	20.95	0	0.00	20.90	1	2,271	0.04%
2018/09/14	0	0.00	1	21.00	21.00	-1	2,490	-0.04%
2018/09/10	12	20.35	0	0.00	20.30	12	2,855	0.42%
2018/09/06	3	20.73	0	0.00	20.75	3	2,921	0.10%
2018/09/05	2	20.90	0	0.00	20.85	2	2,932	0.07%
2018/08/28	1	20.70	0	0.00	20.75	1	3,085	0.03%
2018/08/16	2	20.25	0	0.00	20.25	2	3,326	0.06%
2018/08/15	0	0.00	3	20.60	20.55	-3	3,319	-0.09%
2018/08/14	10	20.60	0	0.00	20.60	10	3,334	0.30%
2018/08/10	0	0.00	1	21.05	21.15	-1	3,482	-0.03%
2018/08/07	5	21.15	0	0.00	21.05	5	3,681	0.14%
2018/08/06	10	21.10	2	21.10	21.05	8	3,922	0.20%
2018/08/01	0	0.00	4	21.35	21.40	-4	3,874	-0.10%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/26	10	21.10	0	0.00	21.10	10	3,773	0.26%
2018/07/25	2	21.10	0	0.00	21.15	2	3,767	0.05%
2018/07/06	0.2	20.60	0	0.00	20.60	0.2	3,646	0.01%
2018/07/04	0	0.00	1	20.80	20.85	-1	3,666	-0.03%
2018/07/02	4	21.25	0	0.00	21.20	4	3,655	0.11%
2018/06/29	2	21.35	2	21.40	21.10	0	3,658	0.00%
2018/06/28	10.7	21.56	0	0.00	21.45	10.7	3,551	0.30%
2018/06/27	6	21.77	0	0.00	21.65	6	3,458	0.17%
2018/06/26	8.5	21.75	0	0.00	21.85	8.5	3,441	0.25%
2018/06/25	2	22.20	0	0.00	21.75	2	3,444	0.06%
2018/06/11	0	0.00	0.2	22.90	22.80	-0.2	2,998	-0.01%
2018/06/07	0	0.00	3.1	23.26	23.20	-3.1	2,950	-0.10%
2018/05/29	1	23.40	8	23.30	23.50	-7	2,867	-0.24%
2018/05/24	3	23.68	0	0.00	23.55	3	2,911	0.10%
2018/05/22	4	23.96	4	24.15	23.90	0	2,813	0.00%
2018/05/21	5	24.35	0	0.00	24.20	5	2,789	0.18%
2018/05/18	4	24.15	0	0.00	24.15	4	2,730	0.15%
2018/05/17	3	24.40	0	0.00	24.05	3	2,626	0.11%
2018/05/16	0	0.00	1	23.75	23.80	-1	2,492	-0.04%
2018/05/15	0	0.00	1	24.00	24.00	-1	2,474	-0.04%
2018/05/14	102	24.00	104	24.22	23.95	-2	2,493	-0.08%	大買/大賣/
2018/05/02	1	22.85	5	22.85	22.80	-4	2,300	-0.17%
2018/04/26	1	22.10	0	0.00	22.00	1	2,401	0.04%
2018/04/25	5	22.05	0	0.00	22.00	5	2,420	0.21%
2018/04/20	0	0.00	2	22.40	22.25	-2	2,535	-0.08%
2018/04/18	0	0.00	1.2	22.29	22.25	-1.2	2,556	-0.05%
2018/04/16	1	22.45	3	22.50	22.45	-2	2,589	-0.08%
2018/04/12	3	22.68	0	0.00	22.75	3	2,655	0.11%
2018/04/11	0	0.00	1	22.80	22.80	-1	2,683	-0.04%
2018/03/30	0	0.00	4	22.60	22.60	-4	2,906	-0.14%
2018/03/28	3	22.53	2	22.70	22.60	1	2,892	0.03%
2018/03/27	2	22.75	0	0.00	22.75	2	2,883	0.07%
2018/03/23	0	0.00	14	22.70	22.85	-14	2,909	-0.48%
2018/03/19	4	23.35	110	23.30	23.35	-106	3,107	-3.41%	大賣/鉅額交易
2018/03/14	10	23.50	2	23.60	23.55	8	3,189	0.25%
2018/03/13	2	23.70	0	0.00	23.60	2	3,206	0.06%
2018/03/12	78	23.42	0	0.00	23.45	78	3,217	2.42%
2018/03/09	40	23.28	0	0.00	23.20	40	3,280	1.22%
2018/03/08	2	23.25	0	0.00	23.25	2	3,391	0.06%
2018/03/07	2	23.25	0	0.00	23.20	2	3,493	0.06%
2018/03/06	2	23.60	0	0.00	23.30	2	3,597	0.06%
2018/03/05	1	23.35	0	0.00	23.25	1	4,854	0.02%
2018/02/09	1	22.00	0	0.00	22.30	1	5,082	0.02%
2018/02/08	0	0.00	5	22.52	22.55	-5	5,067	-0.10%
2018/02/06	2	22.30	1	22.10	22.30	1	5,193	0.02%
2018/02/01	1	23.65	0	0.00	23.60	1	5,125	0.02%
2018/01/31	0	0.00	1	23.55	23.75	-1	5,145	-0.02%
2018/01/24	10	23.75	0	0.00	23.85	10	5,115	0.20%
2018/01/23	8	24.03	0	0.00	23.90	8	5,106	0.16%
2018/01/18	0	0.00	2	23.95	23.70	-2	5,000	-0.04%
2018/01/17	1	23.55	10	23.65	24.00	-9	4,962	-0.18%
2018/01/11	1	23.35	0	0.00	23.25	1	5,002	0.02%
2018/01/10	1	23.60	0	0.00	23.55	1	4,986	0.02%
2018/01/03	3	23.67	3	23.80	23.65	0	4,899	0.00%
2018/01/02	1	24.00	0	0.00	23.95	1	4,859	0.02%