裕隆 (2201)-群益金鼎-崇德券商分點個股進出

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
73.1
漲跌
▼1.9
漲幅
-2.53%
成交量
16,093張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	3	72.83	15.1	73.49	73.10	-12.1	5,750	-0.21%
2024/05/09	1.1	75.16	1	75.50	75.00	0.1	5,542	0.00%
2024/05/08	4	74.12	8.3	74.59	76.30	-4.3	5,340	-0.08%
2024/05/07	2.1	72.94	2	73.15	73.80	0.1	5,104	0.00%
2024/05/06	9.1	73.87	2.1	74.13	73.60	7	4,986	0.14%
2024/05/03	2.1	71.76	4.4	72.61	73.70	-2.2	4,803	-0.05%
2024/05/02	1	70.90	0	0.00	70.50	1	4,522	0.02%
2024/04/30	0	0.00	1	69.30	68.70	-1	4,460	-0.02%
2024/04/29	5	69.80	6.8	69.24	69.30	-1.8	4,426	-0.04%
2024/04/26	2	67.45	1	67.50	67.50	1	4,348	0.02%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/22	0	0.00	1	68.00	67.80	-1	4,508	-0.02%
2024/04/19	0.1	67.20	0	0.00	66.90	0.1	4,450	0.00%
2024/04/16	0	0.00	1.6	67.72	67.40	-1.6	4,327	-0.04%
2024/04/10	0.1	69.60	0	0.00	69.90	0.1	4,333	0.00%
2024/04/09	0.1	69.50	0	0.00	69.10	0.1	4,375	0.00%
2024/04/08	0	0.00	1	68.60	70.00	-1	4,361	-0.02%
2024/04/03	1	66.60	0	0.00	66.70	1	4,271	0.02%
2024/04/02	0	0.00	0	68.30	67.80	0	4,291	0.00%
2024/04/01	0	68.70	0	0.00	68.30	0	4,275	0.00%
2024/03/22	0	68.30	0	0.00	68.30	0	4,690	0.00%
2024/03/21	0.1	68.10	0	0.00	67.80	0.1	4,792	0.00%
2024/03/19	0	68.60	0	0.00	68.30	0	4,983	0.00%
2024/03/15	1	69.50	0.3	70.00	68.50	0.7	5,158	0.01%
2024/03/14	1	69.60	0	0.00	69.80	1	5,161	0.02%
2024/03/13	0.7	70.73	0	0.00	69.70	0.7	5,145	0.01%
2024/03/12	2.2	69.54	4	70.53	71.90	-1.8	5,096	-0.04%
2024/03/11	0.2	67.57	0	0.00	67.60	0.2	4,959	0.00%
2024/03/07	2	69.05	0	0.00	68.90	2	4,864	0.04%
2024/03/06	0	0.00	0.3	71.40	70.10	-0.3	4,820	-0.01%
2024/03/05	0.1	70.50	0	0.00	70.40	0.1	4,945	0.00%
2024/03/04	0	70.90	0	0.00	70.80	0	4,943	0.00%
2024/03/01	1.1	70.76	1	71.50	70.70	0.1	4,936	0.00%
2024/02/27	2	69.60	0	0.00	69.40	2	4,902	0.04%
2024/02/23	0.1	71.54	0	0.00	71.20	0.1	4,978	0.00%
2024/02/19	0	71.80	1	70.60	72.20	-1	5,303	-0.02%
2024/02/16	0	0.00	1	69.70	69.90	-1	5,334	-0.02%
2024/02/15	0	69.10	0	0.00	68.70	0	5,342	0.00%
2024/02/02	2	69.65	0	0.00	69.10	2	5,451	0.04%
2024/02/01	2	70.30	6	70.33	70.70	-4	5,480	-0.07%
2024/01/31	0	0.00	1	69.30	69.50	-1	5,501	-0.02%
2024/01/30	3	69.90	5	70.34	69.60	-2	5,522	-0.04%
2024/01/29	3	69.80	2.2	70.47	69.80	0.8	5,541	0.01%
2024/01/25	3.2	69.87	0	0.00	69.70	3.2	5,675	0.06%
2024/01/24	0.1	71.30	1.5	70.90	70.80	-1.4	5,723	-0.02%
2024/01/22	0.2	68.95	0	0.00	68.60	0.2	5,904	0.00%
2024/01/19	1	68.80	0.2	69.40	69.10	0.8	6,009	0.01%
2024/01/17	1	69.30	0	0.00	67.70	1	6,163	0.02%
2024/01/16	0.2	70.30	0	0.00	69.80	0.2	6,113	0.00%
2024/01/12	0.1	70.90	0	0.00	70.70	0.1	6,435	0.00%
2024/01/10	0	70.00	2	70.10	70.20	-2	6,941	-0.03%
2024/01/09	0	71.41	2	70.95	70.90	-2	7,154	-0.03%
2024/01/05	1	72.60	1	72.60	72.40	0	8,913	0.00%
2024/01/04	0	0.00	0	73.20	72.60	0	9,230	0.00%
2024/01/03	2.1	73.53	0	0.00	73.10	2.1	9,285	0.02%
2023/12/29	0.2	74.70	0	0.00	74.80	0.2	9,295	0.00%
2023/12/28	0.5	73.40	2	74.05	74.60	-1.5	9,415	-0.02%
2023/12/27	0.1	73.40	0	0.00	73.30	0.1	9,442	0.00%
2023/12/25	0	72.60	0	0.00	72.80	0	9,755	0.00%
2023/12/21	1	72.81	1	73.30	72.70	0	9,849	0.00%
2023/12/19	0.1	74.31	0	0.00	74.00	0.1	9,935	0.00%
2023/12/18	0	75.50	2	74.35	74.40	-2	9,995	-0.02%
2023/12/15	2.2	75.70	1	76.10	75.50	1.2	10,188	0.01%
2023/12/14	2	76.70	4	77.23	77.30	-2	10,213	-0.02%
2023/12/13	6	76.03	0	0.00	76.00	6	10,171	0.06%
2023/12/12	0	0.00	1	78.50	77.80	-1	10,053	-0.01%
2023/12/11	0	0.00	4	78.15	78.00	-4	10,108	-0.04%
2023/12/08	2	77.20	0	0.00	77.20	2	10,156	0.02%
2023/12/06	1.1	78.17	2	77.95	77.80	-0.9	10,240	-0.01%
2023/12/05	3	76.47	2	76.85	77.00	1	10,270	0.01%
2023/12/04	2	76.65	0	0.00	76.50	2	10,336	0.02%
2023/12/01	2	77.00	3	77.13	77.10	-1	10,458	-0.01%
2023/11/30	8	76.87	2	76.65	76.90	6	10,662	0.06%
2023/11/29	2	77.90	0	0.00	77.90	2	11,171	0.02%
2023/11/27	9	77.33	0	0.00	77.10	9	11,759	0.08%
2023/11/24	0	0.00	8	78.55	78.50	-8	12,164	-0.07%
2023/11/22	6	78.03	0	0.00	77.70	6	12,453	0.05%
2023/11/21	5	78.16	9	79.05	79.00	-4	12,370	-0.03%
2023/11/20	4	78.08	0	0.00	78.00	4	12,279	0.03%
2023/11/17	0	0.00	1	80.00	80.20	-1	12,116	-0.01%
2023/11/16	3	78.77	9	79.13	79.10	-6	12,025	-0.05%
2023/11/15	0	0.00	2	78.80	78.50	-2	11,968	-0.02%
2023/11/13	0	0.00	0	77.80	77.60	0	11,869	0.00%
2023/11/10	2	77.55	0	0.00	77.10	2	11,883	0.02%
2023/11/09	1	78.70	3	78.87	79.20	-2	11,857	-0.02%
2023/11/08	3	78.67	8	79.10	78.60	-5	12,001	-0.04%
2023/11/07	1	78.30	1.3	79.20	79.10	-0.3	12,008	0.00%
2023/11/06	0	0.00	0.8	78.99	78.80	-0.8	12,036	-0.01%
2023/11/03	2	78.40	1	78.40	78.20	1	12,143	0.01%
2023/11/02	1	77.40	1.2	77.57	77.40	-0.2	12,086	0.00%
2023/11/01	0.1	74.10	1.1	74.71	75.00	-1	12,009	-0.01%
2023/10/31	3.1	75.83	1.2	77.74	74.10	1.9	11,946	0.02%
2023/10/30	2	77.15	50	76.90	76.90	-48	11,861	-0.40%
2023/10/27	4.1	77.88	0	0.00	77.30	4.1	11,890	0.03%
2023/10/26	3.7	78.70	1	78.40	78.20	2.7	11,957	0.02%
2023/10/25	2.5	80.72	3.2	80.97	80.10	-0.7	11,962	-0.01%
2023/10/24	0	78.20	0.1	78.30	79.00	-0.1	12,043	0.00%
2023/10/23	4.1	78.00	1	77.80	77.80	3.1	12,066	0.03%
2023/10/20	4.1	79.46	1	79.10	79.10	3.1	12,142	0.03%
2023/10/19	5	80.40	4	79.85	81.40	1	12,052	0.01%
2023/10/18	5	81.48	4.2	82.97	80.10	0.8	12,069	0.01%
2023/10/17	7.2	82.64	5.4	82.12	81.10	1.8	11,808	0.02%
2023/10/16	47.2	85.41	30.1	86.37	83.00	17.1	11,705	0.15%
2023/10/13	50.3	90.14	24	87.65	85.10	26.3	11,340	0.23%
2023/10/12	3	82.90	4.1	81.89	84.00	-1.1	10,331	-0.01%
2023/10/05	0	78.60	0	0.00	78.40	0	10,747	0.00%
2023/10/04	2	78.35	1	78.70	78.40	1	10,777	0.01%
2023/10/03	5	81.50	3	81.57	80.50	2	10,670	0.02%
2023/09/28	2	84.10	0	0.00	83.00	2	10,776	0.02%
2023/09/27	25	85.64	24.1	84.87	86.00	1	10,746	0.01%
2023/09/26	2	84.35	2	83.90	83.70	0	10,621	0.00%
2023/09/25	2.2	84.85	3	84.83	84.30	-0.8	10,678	-0.01%
2023/09/22	0	0.00	0	82.10	82.50	0	10,638	0.00%
2023/09/21	21	81.37	20	82.25	80.60	1	10,613	0.01%
2023/09/20	14.5	84.57	7	83.23	82.20	7.5	10,624	0.07%
2023/09/19	0.5	85.00	11	84.90	84.60	-10.5	10,450	-0.10%
2023/09/18	13	83.10	13	83.39	83.30	0	10,335	0.00%
2023/09/15	2	83.10	2	83.05	82.90	0	10,380	0.00%
2023/09/14	13	83.65	12.7	83.63	83.80	0.3	10,412	0.00%
2023/09/13	4	82.98	2	83.20	83.90	2	10,425	0.02%
2023/09/12	10.3	81.71	10	82.00	81.30	0.3	10,631	0.00%
2023/09/11	10	82.20	12	83.05	81.20	-2	10,647	-0.02%
2023/09/08	7	83.49	3	84.20	82.60	4	10,628	0.04%
2023/09/07	13.3	84.11	13	83.89	84.50	0.3	10,632	0.00%
2023/09/06	3	84.17	3	84.37	83.20	0	10,618	0.00%
2023/09/05	6	84.77	3	86.06	85.20	3	10,593	0.03%
2023/09/04	16.2	88.04	17	86.46	85.70	-0.9	10,510	-0.01%
2023/09/01	3	84.85	6.1	85.63	85.30	-3	9,982	-0.03%
2023/08/31	3	83.90	7	83.74	83.40	-4	9,779	-0.04%
2023/08/30	9.3	81.84	10	82.04	83.70	-0.8	9,882	-0.01%
2023/08/29	4.3	78.62	8	78.39	79.80	-3.7	9,712	-0.04%
2023/08/28	2	76.10	2	77.70	75.70	0	10,084	0.00%
2023/08/25	1	74.00	0	0.00	75.00	1	10,409	0.01%
2023/08/23	1	74.80	0	0.00	74.70	1	11,529	0.01%
2023/08/22	1	74.60	1	74.40	74.30	0	11,663	0.00%
2023/08/21	1	75.50	9	75.60	75.40	-8	11,977	-0.07%
2023/08/17	1	75.00	1	75.40	75.60	0	12,610	0.00%
2023/08/15	3	74.13	1	74.50	74.30	2	13,037	0.02%
2023/08/14	3	75.37	8	75.31	73.40	-5	13,253	-0.04%
2023/08/11	0	0.00	0.1	78.00	77.50	-0.1	13,487	0.00%
2023/08/10	0.1	77.90	0	78.40	77.90	0	13,636	0.00%
2023/08/09	3	81.47	1	80.70	79.20	2	13,659	0.01%
2023/08/04	0	80.70	0	0.00	80.70	0	13,957	0.00%
2023/08/02	1	81.50	1	80.50	80.10	0	13,997	0.00%
2023/08/01	2	81.35	0	0.00	81.00	2	13,969	0.01%
2023/07/31	3	82.97	2.6	83.33	82.00	0.4	13,957	0.00%
2023/07/28	4.5	80.87	26.2	80.93	81.60	-21.7	13,918	-0.16%
2023/07/27	2.1	79.82	2	80.40	81.00	0.1	13,982	0.00%
2023/07/26	0	0.00	1.5	78.91	77.70	-1.5	13,895	-0.01%
2023/07/25	3.5	80.09	2	77.15	79.80	1.5	13,936	0.01%
2023/07/24	1.5	77.06	0	0.00	76.20	1.5	13,873	0.01%
2023/07/21	1	78.08	1	77.50	77.40	0	13,893	0.00%
2023/07/20	1	78.03	0	0.00	78.20	1	14,010	0.01%
2023/07/19	0	0.00	2	80.60	79.00	-2	13,983	-0.01%
2023/07/18	4.5	82.08	1	81.41	80.20	3.5	14,165	0.02%
2023/07/17	2	83.70	4.3	85.45	84.40	-2.3	14,604	-0.02%
2023/07/14	4	86.20	5	86.29	85.50	-1	15,027	-0.01%
2023/07/13	7.8	83.15	5	82.53	84.00	2.7	15,484	0.02%
2023/07/12	0	0.00	1	81.00	80.20	-1	15,701	-0.01%
2023/07/10	0.5	82.00	1	82.30	81.30	-0.5	16,401	0.00%
2023/07/07	8	82.54	6	83.33	82.30	2	16,394	0.01%
2023/07/06	2.1	83.52	3.5	83.66	83.50	-1.4	16,360	-0.01%
2023/07/05	1	81.80	0.4	82.40	81.80	0.6	16,184	0.00%
2023/07/04	0.2	83.10	2	82.70	82.40	-1.8	16,023	-0.01%
2023/07/03	1	82.00	0	0.00	81.80	1	16,017	0.01%
2023/06/30	2.2	82.54	2	82.20	82.60	0.2	15,975	0.00%
2023/06/29	2.1	81.00	0	0.00	80.50	2.1	15,906	0.01%
2023/06/28	1.2	81.36	2	81.60	80.80	-0.8	15,888	0.00%
2023/06/27	2	79.95	0.5	81.20	79.40	1.5	15,857	0.01%
2023/06/26	1	80.90	1	81.30	82.00	0	15,917	0.00%
2023/06/21	1.5	82.80	0	0.00	82.00	1.5	16,007	0.01%
2023/06/20	2	83.31	3	83.77	83.10	-1	16,009	-0.01%
2023/06/19	3	83.70	0	0.00	83.40	3	16,067	0.02%
2023/06/16	11.3	87.03	13	87.48	83.70	-1.8	16,268	-0.01%
2023/06/15	2	87.80	1	87.41	87.70	1	16,050	0.01%
2023/06/14	1	87.00	2	87.60	87.40	-1	16,092	-0.01%
2023/06/13	15	87.77	14	88.13	87.10	1	16,261	0.01%
2023/06/12	0	0.00	0	88.00	86.80	0	16,486	0.00%
2023/06/09	1.5	88.04	1	87.90	87.80	0.5	16,587	0.00%
2023/06/08	1	88.30	0	0.00	87.10	1	16,894	0.01%
2023/06/07	1	89.60	0.5	90.00	89.70	0.5	17,277	0.00%
2023/06/06	1	88.10	0.5	88.50	88.50	0.5	17,427	0.00%
2023/06/05	10	93.10	12.4	92.62	90.60	-2.4	17,463	-0.01%
2023/06/02	12.3	90.83	9	90.64	90.60	3.2	17,273	0.02%
2023/06/01	14.1	91.43	21	91.66	89.60	-6.9	17,110	-0.04%
2023/05/31	15.1	86.63	6.2	87.19	87.60	8.9	16,730	0.05%
2023/05/30	29	87.07	37.2	87.20	86.60	-8.2	16,779	-0.05%
2023/05/29	0.2	83.20	0	0.00	82.80	0.2	16,189	0.00%
2023/05/26	4	82.85	0	0.00	82.20	4	16,720	0.02%
2023/05/25	3	84.10	3	84.60	83.40	0	16,790	0.00%
2023/05/24	6	83.77	5.6	83.45	85.30	0.5	16,784	0.00%
2023/05/23	19	84.44	27.2	84.73	83.70	-8.2	16,779	-0.05%
2023/05/22	3	83.07	5	83.52	84.20	-2	16,625	-0.01%
2023/05/18	4	81.75	5	82.00	81.80	-1	17,232	-0.01%
2023/05/17	10.4	80.87	7.1	80.60	81.10	3.3	17,202	0.02%
2023/05/16	6	79.33	6	78.87	79.60	0	16,929	0.00%
2023/05/15	0	77.18	0	0.00	76.70	0	16,975	0.00%
2023/05/12	1	78.20	4	77.28	78.30	-3	17,522	-0.02%
2023/05/11	1	78.20	4	77.28	75.90	-3	17,605	-0.02%
2023/05/10	2.1	78.88	2	77.50	79.10	0.1	17,858	0.00%
2023/05/09	2	77.10	1	77.40	77.10	1	18,040	0.01%
2023/05/08	4.1	77.37	3	77.93	78.10	1.1	18,373	0.01%
2023/05/05	0	0.00	3	77.27	77.40	-3	19,117	-0.02%
2023/05/04	13	77.00	4.2	77.15	77.80	8.9	20,127	0.04%
2023/05/03	12.1	77.90	2	78.40	77.60	10.1	20,629	0.05%
2023/04/28	5	81.00	6	81.12	80.60	-1	22,329	0.00%
2023/04/27	16	80.21	14	80.04	80.50	2	22,911	0.01%
2023/04/26	18.3	79.08	18	79.42	79.80	0.3	23,222	0.00%
2023/04/25	6.7	79.87	7	79.72	78.50	-0.3	23,224	0.00%
2023/04/24	2	79.26	4	79.90	80.90	-2	23,268	-0.01%
2023/04/21	3	81.07	3	80.47	80.30	0	23,333	0.00%
2023/04/20	12	80.98	13.1	80.99	82.00	-1.1	23,300	0.00%
2023/04/19	10.1	84.97	4.1	85.29	83.20	6	23,430	0.03%
2023/04/18	19.2	84.65	22.7	84.74	85.70	-3.5	23,376	-0.01%
2023/04/17	10	80.73	9.1	80.74	81.80	0.9	22,746	0.00%
2023/04/14	4	77.88	7	79.00	79.10	-3	22,664	-0.01%
2023/04/13	4	78.28	7	77.63	77.60	-3	22,469	-0.01%
2023/04/12	2	75.20	0	75.39	75.60	2	22,228	0.01%
2023/04/11	1	76.10	0	0.00	74.70	1	22,378	0.00%
2023/04/10	0	0.00	0	74.39	74.80	0	22,442	0.00%
2023/04/07	0	0.00	1	73.91	74.30	-1	22,682	0.00%
2023/04/06	0	73.90	1	73.70	73.70	-1	22,946	0.00%
2023/03/31	2	75.85	1	76.70	75.20	1	23,097	0.00%
2023/03/30	0	0.00	3	76.70	76.50	-3	23,290	-0.01%
2023/03/29	1	75.30	0	0.00	75.60	1	23,597	0.00%
2023/03/28	0	0.00	2	74.60	74.50	-2	24,135	-0.01%
2023/03/27	6	78.40	3	75.50	75.50	3	24,251	0.01%
2023/03/24	1	78.10	0	0.00	78.80	1	24,380	0.00%
2023/03/23	0	0.00	2.1	77.05	77.50	-2.1	24,792	-0.01%
2023/03/22	10	78.12	8	76.53	76.40	2	25,520	0.01%
2023/03/21	22	77.95	24.8	77.62	77.30	-2.8	25,958	-0.01%
2023/03/20	33	75.83	33.2	75.43	75.80	-0.2	26,583	0.00%
2023/03/17	0.1	75.20	0.2	75.20	75.70	-0.1	26,757	0.00%
2023/03/16	11	75.62	11	76.02	73.90	0	27,143	0.00%
2023/03/15	18	76.64	18	77.22	75.90	0	27,463	0.00%
2023/03/14	30	75.46	31	74.95	75.50	-1	27,639	0.00%
2023/03/13	7	74.13	44.3	75.51	76.00	-37.3	27,805	-0.13%
2023/03/10	20.1	72.54	16	72.49	72.40	4.1	28,035	0.01%
2023/03/09	3	75.74	7	76.54	76.00	-4	28,440	-0.01%
2023/03/08	3	77.86	0	0.00	77.60	3	29,589	0.01%
2023/03/07	0	0.00	0.2	79.30	79.20	-0.2	31,679	0.00%
2023/03/06	10	78.80	10	78.90	79.00	0	32,545	0.00%
2023/03/03	16	78.24	17.7	78.12	78.10	-1.7	33,580	-0.01%
2023/03/02	43.2	79.23	29	78.82	78.80	14.2	33,809	0.04%
2023/03/01	29	82.30	29.3	82.48	81.60	-0.3	34,331	0.00%
2023/02/24	41.3	81.64	46	81.98	81.30	-4.7	34,926	-0.01%
2023/02/23	10.3	79.81	11	79.55	80.00	-0.7	35,006	0.00%
2023/02/22	3.6	78.56	3.3	78.46	78.10	0.3	35,078	0.00%
2023/02/21	11	81.20	12.6	80.96	80.90	-1.6	35,210	0.00%
2023/02/20	17	80.00	15	80.47	80.60	2	35,453	0.01%
2023/02/17	2	81.95	8.1	80.75	80.00	-6.1	36,109	-0.02%
2023/02/16	23	81.94	19	81.59	81.50	4	36,232	0.01%
2023/02/15	14	78.30	13	78.35	77.90	1	35,580	0.00%
2023/02/14	10	77.70	50	77.30	77.20	-40	35,384	-0.11%
2023/02/13	2	77.75	1	77.88	77.50	1	35,365	0.00%
2023/02/10	7.3	78.64	11.1	78.50	79.00	-3.8	35,162	-0.01%
2023/02/09	2	77.35	2.1	77.02	76.90	-0.1	34,580	0.00%
2023/02/08	7.5	77.28	6.2	76.83	77.80	1.3	34,426	0.00%
2023/02/07	15.4	77.60	15.1	77.82	77.80	0.3	34,045	0.00%
2023/02/06	14.1	78.28	11.2	77.04	77.50	2.9	33,809	0.01%
2023/02/03	25.4	79.57	19.3	79.20	78.10	6.1	33,486	0.02%
2023/02/02	94.4	81.31	56.2	79.26	79.50	38.2	32,779	0.12%
2023/02/01	40	83.73	24.2	83.68	84.50	15.8	31,891	0.05%
2023/01/31	42	79.54	54.1	79.99	82.90	-12.1	31,435	-0.04%
2023/01/30	6.1	75.49	7.6	76.99	78.10	-1.5	30,031	0.00%
2023/01/17	11	70.25	14.1	70.65	71.00	-3.1	29,893	-0.01%
2023/01/16	6	68.10	11.2	68.37	69.20	-5.2	29,626	-0.02%
2023/01/13	5	66.62	5	66.70	66.80	0	29,718	0.00%
2023/01/12	28	66.36	26	66.14	66.20	2	29,684	0.01%
2023/01/11	5	67.54	8	66.72	66.50	-3	29,471	-0.01%
2023/01/10	15	67.75	16.1	67.69	67.20	-1.1	29,388	0.00%
2023/01/09	13	68.08	9	68.41	68.20	4	29,198	0.01%
2023/01/06	22	66.24	21.2	66.48	66.20	0.8	28,481	0.00%
2023/01/05	5	65.28	6	65.83	65.70	-1	27,989	0.00%
2023/01/04	13	64.22	8	65.20	65.70	5	27,698	0.02%
2023/01/03	1	62.90	5.1	63.51	63.20	-4.1	27,350	-0.01%
2022/12/30	7	62.53	2	61.80	62.00	5	27,175	0.02%
2022/12/29	5	61.58	5	60.70	61.40	0	27,061	0.00%
2022/12/28	2	62.00	0	0.00	61.60	2	26,892	0.01%
2022/12/27	12.2	61.80	22	61.66	61.90	-9.8	26,747	-0.04%
2022/12/23	34	59.12	23	59.02	59.10	11	26,197	0.04%
2022/12/22	7	60.16	7	60.79	59.70	0	25,954	0.00%
2022/12/21	12	61.75	12	60.19	60.00	0	25,720	0.00%
2022/12/20	11	63.40	47	62.19	61.40	-36	25,370	-0.14%
2022/12/19	5	64.40	3.1	63.90	64.20	1.9	24,857	0.01%
2022/12/16	11	64.16	10.1	64.60	64.10	1	24,654	0.00%
2022/12/15	12	68.15	12.1	67.41	66.50	-0.1	24,382	0.00%
2022/12/14	54	67.13	29	67.59	66.80	25	23,822	0.10%
2022/12/13	17	65.85	21.1	65.25	65.00	-4	23,062	-0.02%
2022/12/12	37	65.26	21	65.05	66.60	16	22,467	0.07%
2022/12/09	3	62.27	3	62.57	62.30	0	21,593	0.00%
2022/12/08	101	63.05	101	62.83	63.00	0	21,338	0.00%	大買/大賣/
2022/12/07	3	65.33	2	63.50	63.40	1	20,901	0.00%
2022/12/06	3	65.03	9.1	65.01	64.90	-6.1	20,373	-0.03%
2022/12/05	13	67.10	14	67.38	66.90	-1	19,893	-0.01%
2022/12/02	19	67.87	17	66.66	66.70	2	19,576	0.01%
2022/12/01	24	67.04	22.1	67.52	67.90	1.9	18,949	0.01%
2022/11/30	92	65.01	82	65.01	65.20	10	18,126	0.06%
2022/11/29	32.2	66.23	51.9	66.57	63.70	-19.7	16,812	-0.12%
2022/11/28	18	61.76	20.8	62.32	64.80	-2.8	14,714	-0.02%
2022/11/25	20	58.82	21.7	59.42	60.60	-1.7	14,089	-0.01%
2022/11/24	5	56.80	17.6	57.06	57.70	-12.6	12,958	-0.10%
2022/11/23	31	56.70	38.2	57.22	57.10	-7.2	12,521	-0.06%
2022/11/22	37	54.53	29.1	54.50	54.90	7.9	11,541	0.07%
2022/11/21	23	52.60	15.3	52.02	54.10	7.7	10,587	0.07%
2022/11/18	2	49.47	0	0.00	49.20	2	9,933	0.02%
2022/11/17	8	50.61	3	51.03	50.20	5	9,704	0.05%
2022/11/16	12	50.54	2	49.40	50.90	10	9,257	0.11%
2022/11/15	8	50.36	8	50.16	51.10	0	8,791	0.00%
2022/11/14	3	47.33	2.1	49.50	49.50	0.9	7,961	0.01%
2022/11/11	0	0.00	2	45.10	45.00	-2	7,484	-0.03%
2022/11/10	1	45.00	0	0.00	44.40	1	7,462	0.01%
2022/11/08	0.1	45.55	1	45.55	45.35	-0.9	7,303	-0.01%
2022/11/07	0	0.00	1	45.40	45.75	-1	7,330	-0.01%
2022/11/04	2.6	44.23	0	0.00	45.05	2.6	7,310	0.04%
2022/11/03	0	0.00	1	44.55	44.45	-1	7,270	-0.01%
2022/11/02	2	45.65	0	0.00	45.20	2	7,337	0.03%
2022/11/01	6.2	45.44	1	45.80	45.60	5.2	7,586	0.07%
2022/10/28	0.4	45.80	1	46.80	45.75	-0.6	7,556	-0.01%
2022/10/27	0	0.00	6	45.16	46.55	-6	7,447	-0.08%
2022/10/26	6	44.83	2	44.90	44.40	4	7,331	0.05%
2022/10/25	3	44.19	17	44.43	44.30	-14	7,207	-0.19%
2022/10/24	19.1	45.89	5	45.42	46.00	14.1	6,936	0.20%
2022/10/21	9	44.67	12	44.73	45.05	-3	6,516	-0.05%
2022/10/19	1	42.70	1	43.20	43.00	0	5,965	0.00%
2022/10/18	0	43.20	0	0.00	42.80	0	6,023	0.00%
2022/10/17	1	43.35	0.2	43.15	43.45	0.8	6,156	0.01%
2022/10/14	8	41.99	13.1	42.34	42.80	-5.1	6,177	-0.08%
2022/10/13	8	42.17	7.4	41.28	41.05	0.6	6,136	0.01%
2022/10/12	3.6	40.87	3	41.20	41.05	0.6	6,071	0.01%
2022/10/11	0.2	40.95	0	0.00	40.80	0.2	6,175	0.00%
2022/10/07	1	42.80	1.3	42.50	42.90	-0.3	6,221	0.00%
2022/10/06	0.1	41.30	1	41.50	41.25	-0.9	6,295	-0.01%
2022/10/03	0.9	40.90	0	0.00	40.75	0.9	7,032	0.01%
2022/09/29	0.2	41.84	1	41.70	41.55	-0.8	7,232	-0.01%
2022/09/27	5	42.85	3	42.60	42.65	2	7,378	0.03%
2022/09/23	0	0.00	0.1	43.00	42.85	-0.1	7,635	0.00%
2022/09/22	0.1	43.35	0	0.00	43.45	0.1	7,823	0.00%
2022/09/21	0	42.75	0	0.00	42.60	0	8,031	0.00%
2022/09/20	3	43.00	3	43.25	43.30	0	8,266	0.00%
2022/09/15	0	0.00	7	42.23	42.05	-7	9,548	-0.07%
2022/09/14	0	0.00	2	42.08	42.20	-2	9,969	-0.02%
2022/09/13	12.1	42.10	11	42.34	42.15	1.1	10,474	0.01%
2022/09/08	1	42.30	0	0.00	42.35	1	10,844	0.01%
2022/09/07	0	0.00	1	41.70	41.85	-1	11,040	-0.01%
2022/09/06	3.1	42.45	2	42.93	42.05	1.1	11,057	0.01%
2022/09/05	0	0.00	1	43.75	43.40	-1	11,033	-0.01%
2022/09/02	4	43.46	3	42.52	43.85	1	11,015	0.01%
2022/09/01	34	43.04	29	42.93	43.20	5	10,804	0.05%
2022/08/23	0	0.00	10.7	41.07	40.85	-10.7	10,817	-0.10%
2022/08/22	1	40.85	1	41.10	40.85	0	10,847	0.00%
2022/08/19	0	0.00	1	41.40	41.30	-1	10,809	-0.01%
2022/08/18	0.3	41.81	2	41.35	41.50	-1.7	10,867	-0.02%
2022/08/17	2.2	41.97	0	0.00	41.95	2.2	10,930	0.02%
2022/08/16	4	42.60	16	42.23	42.40	-12	10,886	-0.11%
2022/08/15	6	42.70	0	0.00	42.55	6	10,870	0.06%
2022/08/12	6.1	42.38	4	41.60	42.40	2.1	10,881	0.02%
2022/08/11	10	41.85	4	41.98	41.80	6	10,866	0.06%
2022/08/10	0.1	42.10	0	0.00	41.95	0.1	10,869	0.00%
2022/08/09	0	0.00	1	41.35	42.20	-1	10,889	-0.01%
2022/08/08	6	40.92	0	0.00	41.45	6	10,907	0.06%
2022/08/05	1.1	43.95	0	0.00	43.80	1.1	10,664	0.01%
2022/08/04	0	0.00	13	43.47	43.25	-13	10,610	-0.12%
2022/08/03	4	44.60	0	0.00	44.05	4	10,503	0.04%
2022/08/02	0	0.00	4	45.10	45.10	-4	10,414	-0.04%
2022/08/01	2	45.40	0	0.00	45.55	2	10,361	0.02%
2022/07/29	0	0.00	2	45.85	45.75	-2	10,334	-0.02%
2022/07/28	4	46.54	0	0.00	45.45	4	10,296	0.04%
2022/07/26	6	45.98	0	0.00	45.55	6	10,166	0.06%
2022/07/25	1	44.80	0.1	45.70	45.80	0.9	10,061	0.01%
2022/07/22	2	45.55	0	0.00	45.95	2	9,867	0.02%
2022/07/21	1	46.15	61	46.08	46.95	-60	9,614	-0.62%
2022/07/20	3	47.93	0	0.00	47.50	3	9,444	0.03%
2022/07/19	10	48.20	3	48.20	48.05	7	9,371	0.07%
2022/07/18	51	48.20	13	47.88	48.50	38	9,321	0.41%
2022/07/15	2	48.33	4	48.08	48.00	-2	9,207	-0.02%
2022/07/14	1	49.00	3	48.80	49.00	-2	9,075	-0.02%
2022/07/13	1	47.38	19	47.95	49.00	-18	8,896	-0.20%
2022/07/12	10	46.34	4	46.64	46.90	6	8,479	0.07%
2022/07/11	24	45.86	22	46.58	46.10	2	8,246	0.02%
2022/07/08	6	44.33	16	44.74	44.70	-10	8,045	-0.12%
2022/07/07	8	43.34	0	0.00	43.70	8	7,907	0.10%
2022/07/06	1	42.70	0.4	43.22	42.50	0.6	7,786	0.01%
2022/07/05	0	0.00	4	44.80	44.50	-4	7,651	-0.05%
2022/07/04	11	44.79	18	44.11	44.40	-7	7,573	-0.09%
2022/07/01	12	45.95	14	45.11	44.40	-2	7,468	-0.03%
2022/06/30	9	47.45	7.3	47.24	47.20	1.7	7,202	0.02%
2022/06/29	26	48.69	26	47.49	47.50	0	6,978	0.00%
2022/06/28	27	49.52	21	48.35	48.35	6	6,707	0.09%
2022/06/27	21	49.53	22.5	50.16	50.20	-1.5	6,443	-0.02%
2022/06/24	33	49.89	32	49.91	50.00	1	6,089	0.02%
2022/06/23	30	50.16	7	50.55	50.50	23	5,800	0.40%
2022/06/22	7.1	49.15	6	49.08	49.10	1.1	4,986	0.02%
2022/06/21	8	48.29	5	48.45	49.75	3	4,553	0.07%
2022/06/20	3	45.07	5.1	45.13	45.30	-2.1	3,987	-0.05%
2022/06/17	1	46.80	0	0.00	46.10	1	3,770	0.03%
2022/06/16	0.1	46.45	1	46.55	45.80	-0.9	3,557	-0.03%
2022/06/15	1	45.35	0	0.00	45.40	1	3,336	0.03%
2022/06/14	1.1	44.40	1	44.60	44.80	0.1	3,285	0.00%
2022/06/13	10	45.69	0	0.00	45.40	10	3,201	0.31%
2022/06/08	0	0.00	0	44.70	44.35	0	3,099	0.00%
2022/06/07	0.1	44.75	1.6	44.56	44.35	-1.5	3,070	-0.05%
2022/06/06	1.1	44.68	1	44.95	44.70	0.1	3,007	0.00%
2022/06/02	2	45.93	0	0.00	45.15	2	3,005	0.07%
2022/06/01	0	45.80	0	0.00	45.80	0	2,937	0.00%
2022/05/31	0.1	43.95	0	0.00	44.45	0.1	2,668	0.00%
2022/05/30	0	0.00	0.3	43.21	43.70	-0.3	2,530	-0.01%
2022/05/27	0.1	43.30	0	0.00	43.30	0.1	2,472	0.00%
2022/05/26	1	43.35	1	43.40	43.15	0	2,442	0.00%
2022/05/25	0.1	43.20	0	0.00	43.15	0.1	2,352	0.00%
2022/05/20	0.1	42.00	0	0.00	41.95	0.1	2,280	0.00%
2022/05/19	5	41.30	5	42.00	42.20	0	2,270	0.00%
2022/05/18	1	42.05	1	42.00	42.05	0	2,204	0.00%
2022/05/16	0	0.00	1.1	40.91	42.00	-1.1	2,128	-0.05%
2022/05/13	1	40.10	0	0.00	40.10	1	1,945	0.05%
2022/05/11	0	38.30	0	0.00	38.65	0	1,865	0.00%
2022/05/10	0	38.45	0	0.00	38.65	0	1,859	0.00%
2022/05/05	0	40.30	0	0.00	40.05	0	1,837	0.00%
2022/04/27	0	39.60	0	0.00	39.60	0	1,972	0.00%
2022/04/25	0	40.40	0	0.00	40.10	0	2,081	0.00%
2022/04/21	1	41.25	1	41.60	41.10	0	2,154	0.00%
2022/04/20	0	0.00	13	40.90	40.95	-13	2,209	-0.59%
2022/04/14	0	0.00	6.1	40.63	40.50	-6.1	2,350	-0.26%
2022/04/13	1	39.95	0	0.00	39.95	1	2,372	0.04%
2022/04/12	0	39.50	0	0.00	39.10	0	2,472	0.00%
2022/04/11	2	39.40	0	0.00	39.10	2	2,555	0.08%
2022/04/01	0.1	40.38	0	0.00	40.35	0.1	2,797	0.00%
2022/03/29	0	0.00	5	40.32	40.50	-5	2,871	-0.17%
2022/03/28	1.1	39.91	0	0.00	40.10	1.1	2,875	0.04%
2022/03/25	1	40.50	0	0.00	40.40	1	2,888	0.03%
2022/03/23	1	40.45	0	0.00	40.70	1	2,976	0.03%
2022/03/15	0.4	38.90	0	0.00	38.85	0.4	3,033	0.01%
2022/03/11	0	0.00	0.1	39.20	39.05	-0.1	3,025	0.00%
2022/03/09	0	39.00	0	0.00	39.30	0	2,948	0.00%
2022/03/08	0.1	39.45	0	0.00	38.90	0.1	2,973	0.00%
2022/03/07	3.1	39.71	1	39.90	39.70	2.1	2,936	0.07%
2022/03/04	0	41.00	0	0.00	40.90	0	2,906	0.00%
2022/03/03	4	41.45	0	0.00	41.25	4	2,969	0.13%
2022/03/02	1	41.20	0	0.00	41.25	1	3,053	0.03%
2022/02/18	0	42.25	0	0.00	42.40	0	3,706	0.00%
2022/02/14	0	41.31	0	0.00	41.20	0	4,128	0.00%
2022/02/11	0	41.90	0	0.00	41.80	0	4,152	0.00%
2022/02/10	0	41.95	0	0.00	41.85	0	4,201	0.00%
2022/02/08	0	0.00	0.1	42.00	42.05	-0.1	4,253	0.00%
2022/01/26	0	40.95	0	0.00	40.80	0	4,330	0.00%
2022/01/25	0	40.95	0	0.00	40.80	0	4,417	0.00%
2022/01/11	0	0.00	1	43.00	42.75	-1	5,175	-0.02%
2022/01/07	0	0.00	10	43.70	43.60	-10	5,730	-0.17%
2022/01/06	1	43.35	0.4	43.60	43.60	0.6	5,794	0.01%
2022/01/05	0	0.00	0	43.30	43.55	0	5,988	0.00%
2022/01/04	0.1	43.10	0	0.00	43.25	0.1	6,131	0.00%
2021/12/30	0	0.00	2	41.80	41.90	-2	6,725	-0.03%
2021/12/22	0	41.70	10	41.65	41.60	-10	7,395	-0.13%
2021/12/20	0.2	42.00	0	0.00	41.85	0.2	7,868	0.00%
2021/12/17	5.1	41.85	10	41.80	41.85	-5	8,019	-0.06%
2021/12/16	5	41.40	0	0.00	41.25	5	8,246	0.06%
2021/12/08	0	0.00	3	41.85	41.70	-3	10,165	-0.03%
2021/12/03	1	41.50	0	0.00	41.45	1	10,151	0.01%
2021/12/02	0	0.00	2	41.30	41.30	-2	10,165	-0.02%
2021/11/26	0	41.90	0	0.00	41.60	0	10,092	0.00%
2021/11/24	0	0.00	0	42.70	42.80	0	10,011	0.00%
2021/11/23	0	0.00	3	44.07	43.15	-3	9,994	-0.03%
2021/11/22	1	44.10	0	0.00	44.05	1	9,908	0.01%
2021/11/19	0	43.50	1	43.85	43.30	-1	9,740	-0.01%
2021/11/17	2	43.40	2	43.50	43.40	0	9,523	0.00%
2021/11/16	1	43.35	0	0.00	43.35	1	9,379	0.01%
2021/11/15	0	0.00	8	41.94	41.90	-8	9,147	-0.09%
2021/11/12	0	0.00	1	41.85	41.85	-1	9,137	-0.01%
2021/11/11	18	41.07	7	40.75	40.80	11	9,095	0.12%
2021/11/10	0	0.00	1	41.70	41.55	-1	9,033	-0.01%
2021/11/09	0	0.00	1	41.85	42.10	-1	9,018	-0.01%
2021/11/05	10	41.55	0	41.70	41.85	10	8,947	0.11%
2021/11/03	0	41.45	10	41.35	41.40	-10	8,918	-0.11%
2021/11/02	10	41.49	10	42.11	41.50	0	8,965	0.00%
2021/11/01	1	41.60	1	41.40	41.35	0	8,871	0.00%
2021/10/29	1	41.15	0.1	41.30	41.10	0.9	8,813	0.01%
2021/10/28	1	42.05	0	42.15	41.90	1	8,730	0.01%
2021/10/27	1	42.20	0	0.00	42.25	1	8,705	0.01%
2021/10/25	0	0.00	2.5	42.56	42.70	-2.5	8,597	-0.03%
2021/10/21	1	43.10	2	43.12	43.10	-1	8,420	-0.01%
2021/10/20	2	41.40	2	41.35	41.40	0	8,208	0.00%
2021/10/19	1	41.95	0	0.00	41.90	1	8,091	0.01%
2021/10/18	15.1	43.70	7	42.35	42.15	8.1	7,879	0.10%
2021/10/15	0	43.73	0	0.00	44.25	0	7,551	0.00%
2021/10/14	1	43.10	0	0.00	42.95	1	7,346	0.01%
2021/10/13	0	42.75	0	0.00	43.65	0	7,244	0.00%
2021/10/12	3	43.97	0.1	42.90	42.70	2.9	7,081	0.04%
2021/10/08	0	0.00	8	44.18	44.20	-8	6,883	-0.12%
2021/10/06	25	41.62	26	42.17	42.15	-1	6,118	-0.02%
2021/10/04	3	40.73	0	0.00	40.60	3	5,852	0.05%
2021/10/01	2	40.90	2	40.55	40.25	0	5,782	0.00%
2021/09/30	3	42.30	2.1	42.20	42.70	0.9	5,642	0.02%
2021/09/29	0.2	41.95	0	0.00	42.00	0.2	5,550	0.00%
2021/09/28	3.1	42.51	2	42.80	42.80	1.1	5,453	0.02%
2021/09/27	8.1	44.40	3	43.10	43.10	5.1	5,411	0.09%
2021/09/24	5	43.91	4	43.56	44.00	1	5,138	0.02%
2021/09/23	10	43.42	16.4	43.43	43.80	-6.4	4,989	-0.13%
2021/09/22	21.1	43.54	22	43.54	43.70	-0.9	4,756	-0.02%
2021/09/17	18	43.18	24.2	42.85	43.95	-6.2	4,291	-0.14%
2021/09/16	2	41.25	1	40.70	41.15	1	3,610	0.03%
2021/09/15	2	39.94	13	39.80	40.30	-11	3,399	-0.32%
2021/09/14	0	0.00	0	38.00	38.25	0	3,195	0.00%
2021/09/08	1	36.91	0	0.00	36.90	1	3,339	0.03%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/03	5	38.01	0	0.00	38.10	5	3,381	0.15%
2021/09/02	1	37.95	0	0.00	37.85	1	3,378	0.03%
2021/09/01	0.1	37.96	0	0.00	38.00	0.1	3,369	0.00%
2021/08/31	0.4	37.80	0	0.00	37.85	0.4	3,366	0.01%
2021/08/27	0	37.95	0	0.00	38.00	0	3,369	0.00%
2021/08/24	0	36.90	0	0.00	36.95	0	3,388	0.00%
2021/08/23	0.1	36.90	0	0.00	36.65	0.1	3,411	0.00%
2021/08/20	2	36.53	0	0.00	36.35	2	3,439	0.06%
2021/08/19	1	36.65	0	0.00	36.70	1	3,468	0.03%
2021/08/18	3	37.54	0	0.00	37.55	3	3,469	0.09%
2021/08/17	11.1	37.46	0	0.00	37.00	11.1	3,480	0.32%
2021/08/16	1.1	37.88	10	38.30	37.80	-9	3,481	-0.26%
2021/08/13	6.1	38.67	0	0.00	38.50	6.1	3,483	0.18%
2021/08/12	4	39.13	0	0.00	39.05	4	3,491	0.11%
2021/08/11	2	39.15	0	0.00	39.15	2	3,558	0.06%
2021/08/10	5	39.42	1	39.50	39.40	4	3,646	0.11%
2021/08/09	0	40.50	3	40.30	40.35	-3	3,746	-0.08%
2021/08/06	6	41.18	0	0.00	40.90	6	3,899	0.15%
2021/08/05	0	40.15	0	0.00	40.10	0	3,965	0.00%
2021/08/04	2	39.60	0	0.00	40.00	2	4,156	0.05%
2021/08/03	0	39.45	0	0.00	39.40	0	4,282	0.00%
2021/08/02	0	39.90	0	0.00	40.30	0	4,323	0.00%
2021/07/30	0	40.15	0	0.00	39.90	0	4,420	0.00%
2021/07/29	0	0.00	0	39.95	40.25	0	4,468	0.00%
2021/07/28	0.1	39.65	0	0.00	39.70	0.1	4,571	0.00%
2021/07/27	2	40.90	0	0.00	40.40	2	4,794	0.04%
2021/07/23	1	40.95	0	0.00	41.00	1	5,029	0.02%
2021/07/22	2	40.90	0	0.00	40.70	2	5,087	0.04%
2021/07/20	0	40.85	0	0.00	40.60	0	5,149	0.00%
2021/07/16	5	42.56	0	0.00	42.50	5	5,419	0.09%
2021/07/15	4	41.79	0	0.00	41.75	4	5,568	0.07%
2021/07/14	0	41.40	0	0.00	41.15	0	5,798	0.00%
2021/07/09	0	41.95	0	0.00	41.95	0	6,373	0.00%
2021/07/08	0	42.15	0	0.00	42.00	0	6,864	0.00%
2021/07/07	0.3	42.40	0	0.00	42.60	0.3	7,496	0.00%
2021/06/30	0.3	42.45	0	0.00	42.60	0.3	8,237	0.00%
2021/06/29	0.2	42.30	0	0.00	42.30	0.2	8,331	0.00%
2021/06/28	0	0.00	2	42.50	42.50	-2	8,484	-0.02%
2021/06/25	0	0.00	1	42.55	42.50	-1	8,515	-0.01%
2021/06/24	1	42.60	0	0.00	42.75	1	8,614	0.01%
2021/06/23	0	0.00	0.1	40.80	41.60	-0.1	8,997	0.00%
2021/06/18	0	0.00	1	40.85	40.50	-1	10,830	-0.01%
2021/06/17	0	0.00	0	39.90	40.20	0	10,808	0.00%
2021/06/16	0	39.70	4	40.00	40.05	-4	10,903	-0.04%
2021/06/09	0	0.00	3	39.50	39.35	-3	11,374	-0.03%
2021/06/03	1	40.15	1	40.15	40.10	0	11,617	0.00%
2021/06/01	0	0.00	4	40.01	40.10	-4	11,728	-0.03%
2021/05/31	0	0.00	1	39.75	39.45	-1	11,793	-0.01%
2021/05/28	0	0.00	6	39.58	39.70	-6	11,827	-0.05%
2021/05/26	0	0.00	2	39.65	39.80	-2	11,895	-0.02%
2021/05/25	3	40.00	0	0.00	39.55	3	12,015	0.02%
2021/05/24	4	39.50	0	0.00	39.50	4	12,265	0.03%
2021/05/18	0	0.00	0.3	38.50	38.85	-0.3	12,797	0.00%
2021/05/17	7.1	37.04	0	36.05	36.00	7.1	12,762	0.06%
2021/05/14	1	40.35	0	0.00	38.90	1	12,672	0.01%
2021/05/13	0	0.00	0	38.70	38.40	0	12,556	0.00%
2021/05/11	1	40.80	0	0.00	40.60	1	12,357	0.01%
2021/05/07	0	0.00	3	42.62	42.90	-3	12,358	-0.02%
2021/05/06	1	41.20	0	0.00	40.55	1	12,440	0.01%
2021/05/05	2	40.40	1	40.75	40.40	1	12,720	0.01%
2021/05/04	0	42.75	8	40.20	40.50	-8	12,698	-0.06%
2021/05/03	1.1	43.82	8	42.95	42.95	-7	12,571	-0.06%
2021/04/28	1.1	45.38	12	45.20	45.15	-10.9	12,567	-0.09%
2021/04/27	10	45.43	0	0.00	45.60	10	12,645	0.08%
2021/04/26	0.1	44.93	10	45.15	44.75	-9.9	12,694	-0.08%
2021/04/23	4	45.10	5	44.90	44.60	-1	12,780	-0.01%
2021/04/22	12.1	46.27	6	44.42	44.35	6.1	12,901	0.05%
2021/04/21	8	46.64	19	46.92	46.50	-11	12,842	-0.09%
2021/04/20	13	47.77	5	46.85	47.85	8	12,734	0.06%
2021/04/19	0	0.00	10	46.35	46.40	-10	12,771	-0.08%
2021/04/16	15	45.68	0	0.00	45.65	15	12,810	0.12%
2021/04/15	5.3	46.00	10	46.36	45.55	-4.7	12,884	-0.04%
2021/04/14	21	46.42	12.1	47.64	47.20	8.9	12,794	0.07%
2021/04/13	63	46.83	51	47.12	46.80	12	13,010	0.09%
2021/04/12	3	45.82	3	46.47	46.30	0	12,787	0.00%
2021/04/09	2.1	45.02	1	45.10	44.70	1.1	13,190	0.01%
2021/04/08	1	43.95	0	0.00	44.05	1	13,439	0.01%
2021/04/06	0	0.00	1.1	44.06	44.00	-1.1	13,536	-0.01%
2021/03/31	0	0.00	5	43.99	44.05	-5	14,437	-0.03%
2021/03/29	1	43.40	0	0.00	43.45	1	14,224	0.01%
2021/03/26	1	43.60	2	43.35	43.25	-1	14,084	-0.01%
2021/03/25	4	46.45	4	46.06	45.10	0	13,578	0.00%
2021/03/24	5	44.69	10.6	46.19	46.65	-5.6	12,788	-0.04%
2021/03/22	0	0.00	2	41.68	42.45	-2	11,591	-0.02%
2021/03/17	2	43.38	2	44.13	43.30	0	11,313	0.00%
2021/03/16	1	42.80	0	0.00	42.75	1	11,058	0.01%
2021/03/15	0	0.00	1	42.30	42.25	-1	10,985	-0.01%
2021/03/12	0	0.00	4.1	42.50	42.50	-4.1	10,965	-0.04%
2021/03/10	5	42.93	0	0.00	42.35	5	10,968	0.05%
2021/03/09	0	0.00	3	42.23	42.85	-3	10,911	-0.03%
2021/03/08	2	42.50	2	41.75	42.10	0	10,839	0.00%
2021/03/04	2	42.18	0	0.00	41.60	2	10,714	0.02%
2021/03/03	0	0.00	2	41.55	41.85	-2	10,655	-0.02%
2021/03/02	1	41.25	3	42.00	41.20	-2	10,597	-0.02%
2021/02/25	1	42.70	2	43.13	42.60	-1	10,566	-0.01%
2021/02/24	0.1	42.30	1	41.90	41.40	-0.9	10,518	-0.01%
2021/02/23	1.2	43.33	0.1	43.60	43.55	1.1	10,325	0.01%
2021/02/22	3.1	43.20	1	43.00	42.90	2.1	10,227	0.02%
2021/02/19	6	43.21	0	0.00	43.70	6	10,159	0.06%
2021/02/18	0.1	40.86	0	0.00	41.10	0.1	9,965	0.00%
2021/02/17	2	40.80	0	0.00	40.90	2	10,053	0.02%
2021/02/04	1	40.30	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1	41.54	1	41.05	40.95	0	9,973	0.00%
2021/02/02	0	41.10	0	0.00	41.15	0	9,943	0.00%
2021/02/01	0.1	40.45	0	40.40	40.45	0	9,892	0.00%
2021/01/29	0	0.00	1	41.10	40.90	-1	9,858	-0.01%
2021/01/28	1	41.60	1	41.80	41.35	0	9,789	0.00%
2021/01/27	6	42.70	0	0.00	43.20	6	9,589	0.06%
2021/01/25	1	42.30	1	42.05	41.95	0	9,225	0.00%
2021/01/22	2	42.18	0	0.00	43.20	2	9,197	0.02%
2021/01/21	1	42.30	1	41.35	40.95	0	9,061	0.00%
2021/01/20	1	41.50	2.1	42.12	41.45	-1.1	8,987	-0.01%
2021/01/19	5	43.15	1	44.10	43.05	4	8,845	0.05%
2021/01/18	0	0.00	5	42.91	43.55	-5	8,730	-0.06%
2021/01/15	4	43.55	15	44.13	42.75	-11	8,578	-0.13%
2021/01/14	2	44.28	3.2	44.54	44.30	-1.2	8,366	-0.01%
2021/01/13	3	44.57	0.4	44.50	44.45	2.6	8,162	0.03%
2021/01/12	9	44.99	2	45.70	43.95	7	8,071	0.09%
2021/01/11	4	47.29	0	0.00	46.80	4	7,913	0.05%
2021/01/08	4	47.44	3.1	47.10	46.55	0.9	7,853	0.01%
2021/01/07	1	47.90	2	48.90	48.00	-1	7,662	-0.01%
2021/01/06	8	50.15	3	50.13	49.00	5	7,415	0.07%
2021/01/05	9	50.15	13.9	49.63	48.85	-4.9	6,700	-0.07%
2021/01/04	15	49.55	6.9	48.80	50.90	8.1	6,279	0.13%
2020/12/31	4	45.81	16	46.68	46.90	-12	5,551	-0.22%
2020/12/30	1	42.35	1	42.25	42.85	0	5,130	0.00%
2020/12/29	1	42.00	0	0.00	42.20	1	5,130	0.02%
2020/12/28	29	43.37	7	43.87	43.50	22	4,966	0.44%
2020/12/25	1	41.05	6.1	39.88	41.05	-5.1	4,236	-0.12%
2020/12/08	0.1	37.66	0	0.00	37.65	0.1	4,692	0.00%
2020/12/07	2.7	38.02	0	0.00	37.65	2.7	4,911	0.06%
2020/12/01	0.4	38.75	0	0.00	38.80	0.4	5,203	0.01%
2020/11/26	0	0.00	0	39.20	39.20	0	5,594	0.00%
2020/11/20	0	39.80	0	0.00	40.05	0	6,286	0.00%
2020/11/19	0	0.00	1	39.35	38.90	-1	6,314	-0.02%
2020/11/12	0	35.60	0	0.00	36.00	0	6,632	0.00%
2020/11/10	0.1	35.25	0	0.00	35.05	0.1	6,818	0.00%
2020/11/09	0	34.00	0	0.00	34.50	0	6,897	0.00%
2020/11/06	0.3	34.10	0	0.00	34.00	0.3	7,052	0.00%
2020/11/04	0.1	35.15	0	0.00	35.15	0.1	7,647	0.00%
2020/11/03	0	35.05	0	0.00	35.05	0	7,742	0.00%
2020/11/02	0.2	34.80	2	34.70	34.90	-1.8	7,806	-0.02%
2020/10/30	4.3	35.88	0	0.00	35.60	4.3	7,864	0.05%
2020/10/29	0.1	37.75	0	0.00	37.55	0.1	7,849	0.00%
2020/10/28	0.1	38.20	1.6	38.21	38.30	-1.5	7,917	-0.02%
2020/10/26	2	38.40	0	0.00	38.30	2	8,080	0.02%
2020/10/23	0	0.00	1.3	38.05	38.05	-1.3	8,107	-0.02%
2020/10/22	0.4	38.10	0	0.00	38.20	0.4	8,212	0.00%
2020/10/21	0	0.00	0	38.20	38.20	0	8,288	0.00%
2020/10/19	0.1	38.00	1.1	39.46	38.00	-0.9	8,490	-0.01%
2020/10/06	2	23.70	32	23.58	23.95	-30	8,403	-0.36%
2020/10/05	0	0.00	1	22.90	22.85	-1	8,393	-0.01%
2020/09/30	1	22.90	1	22.95	22.95	0	8,477	0.00%
2020/09/25	0.1	22.50	0	0.00	22.60	0.1	8,961	0.00%
2020/09/24	0.5	22.55	0	0.00	22.55	0.5	8,931	0.01%
2020/09/23	3.7	23.15	0	0.00	22.80	3.7	8,866	0.04%
2020/09/22	2.1	23.54	0	0.00	23.40	2.1	8,809	0.02%
2020/09/18	0.1	22.90	0	0.00	24.30	0.1	8,856	0.00%
2020/09/14	20	23.60	0	0.00	23.60	20	9,023	0.22%
2020/09/10	0.1	24.35	0	0.00	24.35	0.1	9,194	0.00%
2020/09/08	2	24.35	0	0.00	24.25	2	9,286	0.02%
2020/09/07	1	25.25	0	0.00	25.20	1	9,275	0.01%
2020/09/04	0	0.00	0.2	25.30	25.45	-0.2	9,415	0.00%
2020/09/03	0	0.00	0.3	25.30	25.30	-0.3	9,458	0.00%
2020/09/02	0	0.00	0.1	25.55	25.70	-0.1	9,787	0.00%
2020/09/01	0	0.00	4.2	25.67	25.90	-4.2	10,242	-0.04%
2020/08/31	0	0.00	1.6	25.34	25.30	-1.6	10,258	-0.02%
2020/08/28	0	0.00	1	24.60	24.65	-1	10,694	-0.01%
2020/08/26	0	0.00	4	25.15	25.10	-4	10,706	-0.04%
2020/08/24	5.1	24.45	2	24.70	24.85	3.1	10,717	0.03%
2020/08/21	0.1	25.05	0	0.00	25.10	0.1	10,745	0.00%
2020/08/20	2	22.50	0	0.00	23.30	2	10,541	0.02%
2020/08/18	2	25.40	2	25.30	25.35	0	10,271	0.00%
2020/08/17	0	0.00	1	25.20	25.15	-1	10,263	-0.01%
2020/08/13	0	0.00	0.1	24.30	24.40	-0.1	10,722	0.00%
2020/08/12	0	0.00	1	24.40	24.40	-1	11,160	-0.01%
2020/08/07	5	24.50	6	24.68	24.00	-1	11,141	-0.01%
2020/08/06	0	23.75	2	24.00	23.90	-2	10,896	-0.02%
2020/08/05	0.2	23.40	1	23.85	23.50	-0.8	10,748	-0.01%
2020/08/04	0.1	23.40	14	23.45	23.50	-13.9	10,813	-0.13%
2020/08/03	1	23.59	2	23.75	23.45	-1	10,766	-0.01%
2020/07/31	0	23.60	18	23.78	23.70	-18	10,628	-0.17%
2020/07/30	0.3	22.90	0	0.00	23.00	0.3	10,275	0.00%
2020/07/29	0.1	21.80	0	0.00	21.80	0.1	10,056	0.00%
2020/07/28	0	0.00	0.1	22.75	20.85	-0.1	10,052	0.00%
2020/07/24	2.1	21.10	0	0.00	21.10	2.1	10,072	0.02%
2020/07/20	0	0.00	0.1	21.40	21.40	-0.1	10,001	0.00%
2020/07/15	4	22.10	0	0.00	21.65	4	10,074	0.04%
2020/07/14	0	21.45	0	0.00	21.55	0	10,050	0.00%
2020/07/13	2.1	21.49	2	21.30	21.45	0.1	10,089	0.00%
2020/07/10	0.1	21.00	15	21.00	21.10	-14.9	10,118	-0.15%
2020/07/09	0.1	21.10	0.1	21.10	21.10	-0.1	10,131	0.00%
2020/07/08	0.2	21.40	0	0.00	21.40	0.2	10,172	0.00%
2020/07/07	2.2	21.28	2	21.50	22.25	0.2	10,259	0.00%
2020/07/02	0	0.00	6	21.25	21.25	-6	11,299	-0.05%
2020/07/01	0	21.25	1	21.30	21.35	-1	11,619	-0.01%
2020/06/29	0	21.15	0	0.00	21.15	0	12,611	0.00%
2020/06/23	0	0.00	1.1	22.10	22.15	-1.1	12,518	-0.01%
2020/06/22	0	0.00	4	22.50	22.55	-4	12,531	-0.03%
2020/06/19	0	0.00	1	22.80	22.50	-1	12,547	-0.01%
2020/06/18	1	22.80	5	22.74	22.50	-4	12,504	-0.03%
2020/06/17	0	0.00	4	23.10	22.90	-4	12,471	-0.03%
2020/06/16	1.1	22.80	0	0.00	22.80	1.1	12,489	0.01%
2020/06/15	2	22.75	0	0.00	22.10	2	12,420	0.02%
2020/06/12	0.1	22.30	0	0.00	22.25	0.1	12,415	0.00%
2020/06/11	0.1	22.65	1	23.45	22.70	-0.9	12,296	-0.01%
2020/06/10	2	23.58	4	23.70	23.85	-2	12,240	-0.02%
2020/06/09	5	23.90	0	0.00	23.85	5	12,160	0.04%
2020/06/08	5	23.78	4.1	23.74	23.20	0.9	11,764	0.01%
2020/06/05	1	22.20	1	21.95	22.30	0	11,237	0.00%
2020/06/04	22	22.35	0	0.00	22.35	22	11,126	0.20%
2020/06/03	0.2	20.20	0	0.00	20.35	0.2	10,578	0.00%
2020/06/02	0.2	20.05	0	0.00	20.10	0.2	10,602	0.00%
2020/06/01	0.1	20.15	1	20.15	20.30	-0.9	10,650	-0.01%
2020/05/29	0.1	19.75	0	0.00	19.80	0.1	10,614	0.00%
2020/05/28	0.2	19.85	0	0.00	19.80	0.2	10,651	0.00%
2020/05/27	0.1	19.80	0	0.00	19.90	0.1	10,612	0.00%
2020/05/26	0.1	19.90	3	20.15	19.90	-2.9	10,745	-0.03%
2020/05/25	0	20.20	2	20.05	20.25	-2	10,725	-0.02%
2020/05/22	5.2	20.34	2	20.10	20.05	3.2	10,719	0.03%
2020/05/21	10.2	20.40	45	20.54	20.60	-34.8	10,663	-0.33%
2020/05/20	0	0.00	6	20.23	20.35	-6	10,541	-0.06%
2020/05/19	6	19.57	44	19.17	19.70	-38	10,116	-0.38%
2020/05/18	0	17.90	2	17.75	17.95	-2	9,692	-0.02%
2020/05/13	5.1	16.90	0	0.00	16.95	5.1	9,527	0.05%
2020/05/12	20.1	16.70	0	0.00	16.75	20.1	9,612	0.21%
2020/05/08	0	0.00	20	16.30	16.35	-20	10,006	-0.20%
2020/05/07	2.1	16.54	8	16.53	16.45	-5.9	10,091	-0.06%
2020/05/06	0	0.00	20	16.60	16.40	-20	10,143	-0.20%
2020/05/05	0.1	16.65	0	0.00	16.65	0.1	10,113	0.00%
2020/05/04	4.3	16.73	0	0.00	16.70	4.3	10,085	0.04%
2020/04/30	5	17.60	0	0.00	17.40	5	10,060	0.05%
2020/04/29	0.1	17.45	4	17.33	17.55	-4	9,996	-0.04%
2020/04/27	0	0.00	3	17.03	17.10	-3	9,904	-0.03%
2020/04/24	40	17.00	0	0.00	16.70	40	9,845	0.41%
2020/04/23	0.1	16.95	0	0.00	17.00	0.1	9,776	0.00%
2020/04/21	4	16.90	20	16.70	16.75	-16	9,616	-0.17%
2020/04/20	0.1	17.75	0	0.00	17.70	0.1	9,464	0.00%
2020/04/16	1	17.85	4	18.10	18.20	-3	9,317	-0.03%
2020/04/15	20	18.50	0	0.00	18.35	20	9,244	0.22%
2020/04/14	10	18.52	3	18.45	18.45	7	9,153	0.08%
2020/04/13	0.1	18.70	3	18.55	18.70	-2.9	9,024	-0.03%
2020/04/10	0	0.00	5	18.66	18.75	-5	8,882	-0.06%
2020/04/09	4	18.53	0	0.00	18.50	4	8,637	0.05%
2020/04/08	3	17.52	0	0.00	18.15	3	7,968	0.04%
2020/04/07	5	16.50	0	0.00	16.50	5	7,539	0.07%
2020/04/06	0	0.00	1	14.80	15.55	-1	7,210	-0.01%
2020/04/01	2.1	14.84	13	14.76	14.85	-10.9	6,853	-0.16%
2020/03/31	0.1	14.70	16	14.70	14.70	-15.9	6,443	-0.25%
2020/03/27	1.1	16.97	0	0.00	16.30	1.1	5,786	0.02%
2020/03/26	0.2	16.65	0	0.00	16.65	0.2	5,713	0.00%
2020/03/25	0.1	15.60	1	15.60	15.50	-0.9	5,625	-0.02%
2020/03/18	0.2	16.15	0	0.00	16.10	0.2	5,345	0.00%
2020/03/17	0	0.00	2	16.50	16.40	-2	5,310	-0.04%
2020/03/16	2.1	17.00	0	0.00	17.00	2.1	5,212	0.04%
2020/03/13	5.1	17.21	30	17.60	17.60	-24.9	5,173	-0.48%
2020/03/12	0.1	18.60	0	0.00	18.60	0.1	5,023	0.00%
2020/03/11	0.2	19.70	0	0.00	19.65	0.2	4,910	0.00%
2020/03/10	0.1	20.20	0	0.00	20.35	0.1	4,867	0.00%
2020/03/09	2.2	19.96	0	0.00	20.10	2.2	4,794	0.05%
2020/03/06	0	20.40	0	0.00	20.35	0	4,655	0.00%
2020/03/05	0.1	20.95	0	0.00	21.00	0.1	4,563	0.00%
2020/03/02	0.1	20.25	0	0.00	20.30	0.1	4,305	0.00%
2020/02/27	0	20.40	0	0.00	20.40	0	4,172	0.00%
2020/02/26	0	0.00	1	21.50	21.55	-1	4,034	-0.02%
2020/02/21	0	0.00	2.3	20.90	20.95	-2.3	3,682	-0.06%
2020/02/20	20	20.95	0	0.00	21.05	20	3,614	0.55%
2020/02/19	0.3	20.85	0	0.00	20.90	0.3	3,444	0.01%
2020/02/11	12.1	19.98	0	0.00	19.65	12.1	3,040	0.40%
2020/02/10	0	0.00	10	19.95	19.90	-10	2,847	-0.35%
2020/02/07	1	19.00	0	0.00	19.25	1	2,539	0.04%
2020/02/05	1.1	17.46	0	0.00	17.55	1.1	2,352	0.05%
2020/02/04	0.1	17.55	0	0.00	17.35	0.1	2,323	0.00%
2020/01/31	0.1	18.15	0	0.00	17.90	0.1	2,244	0.00%
2020/01/30	1	18.15	0	0.00	17.95	1	2,238	0.04%
2020/01/20	0.4	19.15	0	0.00	19.20	0.4	2,140	0.02%
2020/01/16	0.1	19.05	0	0.00	19.10	0.1	2,143	0.00%
2020/01/15	0.1	19.10	0	0.00	19.10	0.1	2,168	0.00%
2020/01/10	0	0.00	1	18.90	19.00	-1	2,303	-0.04%
2020/01/09	0	0.00	1	18.75	18.95	-1	2,306	-0.04%
2020/01/08	2.1	18.65	0	0.00	18.70	2.1	2,348	0.09%
2020/01/03	2	19.70	0	0.00	19.50	2	2,391	0.08%
2019/12/31	2.2	19.59	0	0.00	19.55	2.2	2,389	0.09%
2019/12/30	0.2	19.40	0	0.00	19.50	0.2	2,418	0.01%
2019/12/13	0.1	18.90	0	0.00	18.95	0.1	2,589	0.00%
2019/12/10	0.2	19.05	0	0.00	19.10	0.2	2,853	0.01%
2019/11/20	0.1	18.95	0	0.00	19.00	0.1	3,120	0.00%
2019/11/15	0.3	18.75	0	0.00	18.70	0.3	3,276	0.01%
2019/11/01	1	19.55	0	0.00	19.50	1	3,897	0.03%
2019/10/25	0	0.00	0.4	19.70	19.65	-0.4	4,554	-0.01%
2019/10/22	10	19.70	0	0.00	19.80	10	4,970	0.20%
2019/10/15	2	19.25	0	0.00	19.25	2	5,062	0.04%
2019/10/09	1.4	19.19	0	0.00	18.95	1.4	5,240	0.03%
2019/10/08	1	19.30	1	19.25	19.25	0	5,411	0.00%
2019/10/04	1	19.25	0	0.00	19.40	1	5,551	0.02%
2019/10/03	1.1	19.36	0	0.00	19.35	1.1	5,561	0.02%
2019/09/27	2	19.85	0	0.00	19.65	2	5,854	0.03%
2019/09/24	0	0.00	11	20.25	20.25	-11	6,196	-0.18%
2019/09/17	1	20.45	0	0.00	20.10	1	6,676	0.01%
2019/08/27	1	20.80	0	0.00	20.60	1	8,269	0.01%
2019/08/23	1	21.05	0	0.00	20.95	1	8,667	0.01%
2019/08/14	0	0.00	1	22.15	21.90	-1	10,655	-0.01%
2019/08/05	1	23.10	0	0.00	22.90	1	12,002	0.01%
2019/07/30	0	0.00	1	24.25	24.30	-1	11,699	-0.01%
2019/07/29	2	24.10	3	24.47	24.45	-1	11,611	-0.01%
2019/07/26	1	23.95	8	23.91	23.90	-7	11,344	-0.06%
2019/07/15	0	0.00	5	23.23	23.90	-5	10,573	-0.05%
2019/07/12	1	23.25	0	0.00	23.15	1	10,479	0.01%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	5	23.95	23.85	-5	10,321	-0.05%
2019/07/09	0	0.00	5	23.80	23.80	-5	10,487	-0.05%
2019/07/05	1	23.70	0	0.00	23.60	1	10,474	0.01%
2019/07/04	0	0.00	5	23.52	23.50	-5	10,403	-0.05%
2019/07/02	0	0.00	5	23.62	23.45	-5	10,383	-0.05%
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/21	0	0.00	6	22.27	22.05	-6	9,757	-0.06%
2019/06/19	0	0.00	5	21.80	21.80	-5	9,332	-0.05%
2019/06/14	0	0.00	1	21.70	21.80	-1	9,094	-0.01%
2019/06/12	0	0.00	1	22.25	22.00	-1	8,821	-0.01%
2019/06/11	2	22.55	2	22.75	22.60	0	8,623	0.00%
2019/06/10	1	22.85	0	0.00	22.50	1	8,484	0.01%
2019/06/05	3	23.70	0	0.00	23.20	3	8,178	0.04%
2019/06/04	6	23.13	2	23.53	23.10	4	7,985	0.05%
2019/06/03	6	23.40	0	0.00	23.25	6	7,805	0.08%
2019/05/31	37	23.75	60	23.77	23.85	-23	7,586	-0.30%
2019/05/30	5	23.85	0	0.00	23.85	5	7,354	0.07%
2019/05/29	2	23.55	8	24.58	24.00	-6	7,142	-0.08%
2019/05/28	5	23.92	18	23.84	23.55	-13	6,501	-0.20%
2019/05/27	0	0.00	20	23.58	23.95	-20	6,045	-0.33%
2019/05/24	0	0.00	8	21.80	21.80	-8	5,396	-0.15%
2019/05/23	0	0.00	7	21.80	21.80	-7	5,322	-0.13%
2019/05/22	0	0.00	14	22.18	22.55	-14	5,186	-0.27%
2019/05/21	6	22.03	0	0.00	22.25	6	4,989	0.12%
2019/05/20	20	22.46	3	22.50	22.50	17	4,829	0.35%
2019/05/17	10	22.10	25	22.08	22.15	-15	4,370	-0.34%
2019/05/16	14	20.67	4	20.66	20.50	10	3,649	0.27%
2019/05/15	3	20.00	0	0.00	20.30	3	3,246	0.09%
2019/05/14	4	19.84	0	0.00	20.20	4	3,131	0.13%
2019/05/06	0	0.00	0.1	19.25	19.25	-0.1	2,864	0.00%
2019/04/30	1	19.60	0	0.00	19.50	1	2,831	0.04%
2019/04/29	0	0.00	40	19.55	19.45	-40	2,802	-1.43%
2019/04/16	0	0.00	40	19.25	19.20	-40	2,716	-1.47%
2019/04/12	1	20.00	1	20.25	20.05	0	2,411	0.00%
2019/04/08	0.1	20.15	0	0.00	20.25	0.1	2,147	0.00%
2019/04/02	0	0.00	2	19.80	19.70	-2	2,053	-0.10%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/28	3	20.10	4	20.05	19.90	-1	2,029	-0.05%
2019/03/12	1	19.10	0	0.00	19.10	1	3,623	0.03%
2019/03/11	1	18.75	0	0.00	19.00	1	3,947	0.03%
2019/03/06	1	18.90	0	0.00	18.90	1	4,078	0.02%
2019/03/05	40	18.90	0	0.00	18.90	40	4,104	0.97%
2019/02/27	50	18.95	0	0.00	18.90	50	4,111	1.22%
2019/02/25	20	18.95	0	0.00	19.00	20	4,124	0.48%
2019/02/21	0	0.00	1	18.65	18.70	-1	4,074	-0.02%
2019/02/15	1	18.75	0	0.00	18.65	1	4,083	0.02%
2019/01/17	0	0.00	4	18.00	18.05	-4	4,132	-0.10%
2019/01/15	0	0.00	1	17.85	18.10	-1	4,168	-0.02%
2019/01/14	2	17.78	0	0.00	17.85	2	4,161	0.05%
2019/01/11	1	17.85	0	0.00	17.80	1	4,193	0.02%
2018/12/27	3	18.40	0	0.00	18.15	3	4,436	0.07%
2018/12/20	1	19.40	0	0.00	19.35	1	4,486	0.02%
2018/12/10	0	0.00	3	19.85	20.10	-3	4,107	-0.07%
2018/12/07	1	20.05	2	20.08	20.05	-1	4,060	-0.02%
2018/12/06	1	20.50	1	20.20	20.05	0	3,944	0.00%
2018/12/05	94	21.08	88	20.70	21.00	6	3,702	0.16%
2018/12/04	1	19.15	4	19.18	20.00	-3	2,803	-0.11%
2018/11/26	1	17.90	0	0.00	18.00	1	2,363	0.04%
2018/11/21	0	0.00	1	18.25	18.25	-1	2,394	-0.04%
2018/11/20	1	18.00	0	0.00	18.00	1	2,400	0.04%
2018/11/09	2	18.20	0	0.00	18.10	2	2,473	0.08%
2018/11/02	0	0.00	0.4	18.10	18.00	-0.4	2,561	-0.02%
2018/10/30	4	17.75	0	0.00	17.60	4	2,575	0.16%
2018/10/26	1	17.90	60	17.63	17.70	-59	2,615	-2.26%
2018/10/24	1	18.35	1	18.60	18.60	0	2,622	0.00%
2018/10/22	1	18.70	0	0.00	18.75	1	2,612	0.04%
2018/10/19	1	18.55	1	18.80	18.55	0	2,641	0.00%
2018/10/12	5	19.55	0	0.00	19.60	5	2,525	0.20%
2018/10/11	0	0.00	40	19.93	19.65	-40	2,494	-1.60%
2018/10/04	0	0.00	1	21.30	21.25	-1	2,368	-0.04%
2018/09/28	1	21.55	0	0.00	21.70	1	2,325	0.04%
2018/08/28	0	0.00	20	20.70	20.75	-20	3,085	-0.65%
2018/08/27	1	20.65	0	0.00	20.60	1	3,123	0.03%
2018/08/23	0	0.00	1	20.60	20.60	-1	3,189	-0.03%
2018/08/21	0	0.00	1	20.30	20.35	-1	3,258	-0.03%
2018/08/13	0	0.00	2	20.65	20.70	-2	3,393	-0.06%
2018/08/03	0	0.00	1	21.15	21.15	-1	3,920	-0.03%
2018/08/01	1	21.40	0	0.00	21.40	1	3,874	0.03%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/18	1	20.75	0	0.00	20.80	1	3,732	0.03%
2018/07/09	1	20.65	1	20.65	20.70	0	3,649	0.00%
2018/06/29	1	21.20	0	0.00	21.10	1	3,658	0.03%
2018/06/21	2	22.00	0	0.00	21.85	2	3,285	0.06%
2018/06/14	0	0.00	76	22.65	22.60	-76	2,981	-2.55%
2018/05/23	0	0.00	1	23.65	23.75	-1	2,847	-0.04%
2018/05/21	1	24.20	0	0.00	24.20	1	2,789	0.04%
2018/05/14	77	24.10	2	23.55	23.95	75	2,493	3.01%
2018/05/10	0	0.00	4	22.50	22.50	-4	2,254	-0.18%
2018/05/09	1	22.55	0	0.00	22.40	1	2,256	0.04%
2018/05/04	0	0.00	1	22.35	22.35	-1	2,276	-0.04%
2018/05/02	0	0.00	2	22.80	22.80	-2	2,300	-0.09%
2018/04/27	0	0.00	2	22.05	22.00	-2	2,378	-0.08%
2018/04/25	1	22.10	0	0.00	22.00	1	2,420	0.04%
2018/04/20	1	22.30	0	0.00	22.25	1	2,535	0.04%
2018/03/28	0	0.00	2	22.60	22.60	-2	2,892	-0.07%
2018/03/27	2	22.75	0	0.00	22.75	2	2,883	0.07%
2018/03/23	0	0.00	1	22.80	22.85	-1	2,909	-0.03%
2018/03/13	3	23.72	0	0.00	23.60	3	3,206	0.09%
2018/03/06	20	23.45	0	0.00	23.30	20	3,597	0.56%
2018/03/05	40	23.39	10	23.50	23.25	30	4,854	0.62%
2018/03/01	0	0.00	30	23.42	23.35	-30	4,957	-0.61%
2018/02/27	1	23.20	0	0.00	23.35	1	5,029	0.02%
2018/02/26	0	0.00	10	23.10	23.35	-10	5,011	-0.20%
2018/02/23	0	0.00	5	22.75	22.80	-5	4,984	-0.10%
2018/02/12	3	22.25	0	0.00	22.25	3	5,062	0.06%
2018/02/09	1	22.25	0	0.00	22.30	1	5,082	0.02%
2018/02/06	9	22.67	5	22.33	22.30	4	5,193	0.08%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/01	1	23.55	0	0.00	23.60	1	5,125	0.02%
2018/01/31	1	23.45	0	0.00	23.75	1	5,145	0.02%
2018/01/18	4	23.76	0	0.00	23.70	4	5,000	0.08%
2018/01/17	1	23.70	0	0.00	24.00	1	4,962	0.02%
2018/01/15	2	23.40	0	0.00	23.35	2	4,935	0.04%
2018/01/08	1	23.65	15	23.67	23.65	-14	4,977	-0.28%
2018/01/05	0	0.00	5	23.60	23.50	-5	4,942	-0.10%