裕隆 (2201)-元大-苑裡券商分點個股進出

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
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－元大-苑裡券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-苑裡券商分點個股進出
元大-苑裡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
2024/05/08	10	73.23	15	74.87	76.30	-5	5,340	-0.09%
2024/05/07	4	73.48	4	73.33	73.80	0	5,104	0.00%
2024/05/06	31	74.20	34	73.91	73.60	-3	4,986	-0.06%
2024/05/03	22	72.40	11.6	73.41	73.70	10.4	4,803	0.22%
2024/05/02	2	71.20	3	70.90	70.50	-1	4,522	-0.02%
2024/04/30	0	0.00	3.4	68.80	68.70	-3.4	4,460	-0.08%
2024/04/29	1	68.30	4	69.03	69.30	-3	4,426	-0.07%
2024/04/26	1	67.50	0	0.00	67.50	1	4,348	0.02%
2024/04/24	1	68.80	1	68.00	68.00	0	4,375	0.00%
2024/04/22	1	68.00	5.4	67.17	67.80	-4.4	4,508	-0.10%
2024/04/18	1	69.80	1	69.60	69.30	0	4,372	0.00%
2024/04/17	0	0.00	5	67.90	67.40	-5	4,297	-0.12%
2024/04/16	0	0.00	5	67.20	67.40	-5	4,327	-0.12%
2024/04/15	8	69.20	0	0.00	69.30	8	4,331	0.18%
2024/04/12	2	69.40	2	69.10	69.00	0	4,315	0.00%
2024/04/11	2	69.30	2	69.20	69.30	0	4,321	0.00%
2024/04/10	8	69.44	2	69.65	69.90	6	4,333	0.14%
2024/04/09	3	69.27	1	70.00	69.10	2	4,375	0.05%
2024/04/08	0	0.00	3	69.23	70.00	-3	4,361	-0.07%
2024/04/03	3.1	66.64	2	66.80	66.70	1.1	4,271	0.03%
2024/04/01	0	0.00	1	68.60	68.30	-1	4,275	-0.02%
2024/03/29	0	0.00	1.1	68.17	68.10	-1.1	4,301	-0.03%
2024/03/28	2	68.30	0	0.00	68.20	2	4,347	0.05%
2024/03/27	2	67.60	0	0.00	67.30	2	4,480	0.04%
2024/03/26	2	68.74	2	67.70	67.10	0	4,634	0.00%
2024/03/25	1	69.40	1	68.30	68.10	0	4,637	0.00%
2024/03/22	4	68.18	0	0.00	68.30	4	4,690	0.09%
2024/03/21	3	68.00	0	0.00	67.80	3	4,792	0.06%
2024/03/20	3	67.93	0	0.00	67.70	3	4,949	0.06%
2024/03/19	0	68.80	0	0.00	68.30	0	4,983	0.00%
2024/03/18	0	0.00	1	69.50	69.50	-1	5,136	-0.02%
2024/03/14	2.1	70.00	2	70.15	69.80	0.1	5,161	0.00%
2024/03/13	1.1	70.00	0	0.00	69.70	1.1	5,145	0.02%
2024/03/12	2.1	71.82	9	71.11	71.90	-6.9	5,096	-0.14%
2024/03/11	0	66.95	0	67.80	67.60	0	4,959	0.00%
2024/03/08	3	67.50	1	67.90	67.10	2	4,948	0.04%
2024/03/07	2	69.30	10	68.95	68.90	-8	4,864	-0.16%
2024/03/06	0.1	70.50	0	0.00	70.10	0.1	4,820	0.00%
2024/03/05	0.1	70.50	2	70.45	70.40	-1.9	4,945	-0.04%
2024/03/04	1	70.41	1	70.80	70.80	0	4,943	0.00%
2024/02/29	5	70.52	3	70.23	70.70	2	4,946	0.04%
2024/02/27	5	70.02	8	69.91	69.40	-3	4,902	-0.06%
2024/02/23	5	71.80	1	71.80	71.20	4	4,978	0.08%
2024/02/22	1	70.60	0	0.00	70.90	1	5,036	0.02%
2024/02/20	6	71.48	0	0.00	70.90	6	5,293	0.11%
2024/02/19	0	0.00	1	70.90	72.20	-1	5,303	-0.02%
2024/02/05	0	68.80	3.1	68.62	69.30	-3.1	5,354	-0.06%
2024/02/02	3	70.13	2	69.60	69.10	1	5,451	0.02%
2024/02/01	1	70.10	1	70.60	70.70	0	5,480	0.00%
2024/01/30	1	70.40	0.1	70.30	69.60	0.9	5,522	0.02%
2024/01/29	0	0.00	1	69.90	69.80	-1	5,541	-0.02%
2024/01/24	2	70.40	0	0.00	70.80	2	5,723	0.03%
2024/01/23	0.1	69.00	10	68.70	69.60	-9.9	5,865	-0.17%
2024/01/19	6	68.53	0	0.00	69.10	6	6,009	0.10%
2024/01/18	3	68.20	1	68.50	68.50	2	6,091	0.03%
2024/01/17	5.1	69.19	6	69.40	67.70	-0.9	6,163	-0.01%
2024/01/16	1	70.70	2	69.80	69.80	-1	6,113	-0.02%
2024/01/12	0	0.00	3.1	71.00	70.70	-3.1	6,435	-0.05%
2024/01/10	6	69.97	2.4	70.44	70.20	3.7	6,941	0.05%
2024/01/09	5	71.22	3	71.00	70.90	2	7,154	0.03%
2024/01/08	0	0.00	0.2	72.70	72.30	-0.2	7,691	0.00%
2024/01/05	0.2	72.50	1.2	72.88	72.40	-1	8,913	-0.01%
2024/01/04	1	72.60	5	73.00	72.60	-4	9,230	-0.04%
2024/01/02	2	75.00	0	0.00	74.80	2	9,265	0.02%
2023/12/29	3	75.10	8	75.01	74.80	-5	9,295	-0.05%
2023/12/28	3	74.30	2	74.50	74.60	1	9,415	0.01%
2023/12/27	5	73.12	1	73.00	73.30	4	9,442	0.04%
2023/12/26	2	72.75	3	72.60	72.70	-1	9,545	-0.01%
2023/12/22	4	72.41	3	73.83	72.20	1	9,944	0.01%
2023/12/21	12	72.91	0	0.00	72.70	12	9,849	0.12%
2023/12/20	2	74.05	0	0.00	74.10	2	9,898	0.02%
2023/12/19	1	74.30	0	0.00	74.00	1	9,935	0.01%
2023/12/18	0	75.07	3	74.60	74.40	-3	9,995	-0.03%
2023/12/15	8.2	75.81	1	75.80	75.50	7.2	10,188	0.07%
2023/12/13	6	76.07	0	0.00	76.00	6	10,171	0.06%
2023/12/12	0	0.00	1.1	78.31	77.80	-1.1	10,053	-0.01%
2023/12/11	0	0.00	1	78.10	78.00	-1	10,108	-0.01%
2023/12/07	0	77.60	0	0.00	77.60	0	10,186	0.00%
2023/12/06	2	78.05	1	77.90	77.80	1	10,240	0.01%
2023/12/05	1	77.00	0	0.00	77.00	1	10,270	0.01%
2023/12/01	0	0.00	1	77.20	77.10	-1	10,458	-0.01%
2023/11/30	2.1	76.66	0	0.00	76.90	2.1	10,662	0.02%
2023/11/29	2	78.45	0	0.00	77.90	2	11,171	0.02%
2023/11/27	1	77.80	0	0.00	77.10	1	11,759	0.01%
2023/11/22	2.1	77.77	0	0.00	77.70	2.1	12,453	0.02%
2023/11/21	0.1	78.98	2	79.10	79.00	-2	12,370	-0.02%
2023/11/20	2.1	78.39	1	79.30	78.00	1.1	12,279	0.01%
2023/11/17	1	79.80	1	79.60	80.20	0	12,116	0.00%
2023/11/16	3	79.07	4	79.13	79.10	-1	12,025	-0.01%
2023/11/15	4	79.18	2	78.85	78.50	2	11,968	0.02%
2023/11/14	1	77.96	0	0.00	77.90	1	11,858	0.01%
2023/11/13	1	77.00	10.1	77.64	77.60	-9.1	11,869	-0.08%
2023/11/10	1	77.10	3.1	77.14	77.10	-2	11,883	-0.02%
2023/11/08	1	78.70	0	0.00	78.60	1	12,001	0.01%
2023/11/07	2	78.65	0	0.00	79.10	2	12,008	0.02%
2023/11/06	0	0.00	1	79.00	78.80	-1	12,036	-0.01%
2023/11/03	1	78.10	0	0.00	78.20	1	12,143	0.01%
2023/11/02	2	76.50	2	77.35	77.40	0	12,086	0.00%
2023/11/01	5	74.60	2.2	75.00	75.00	2.8	12,009	0.02%
2023/10/31	3	76.63	1.5	74.51	74.10	1.5	11,946	0.01%
2023/10/30	4	76.93	0.2	77.50	76.90	3.8	11,861	0.03%
2023/10/27	2.1	78.10	0.4	78.28	77.30	1.7	11,890	0.01%
2023/10/26	2	78.50	1	79.50	78.20	1	11,957	0.01%
2023/10/25	9	80.99	7	80.41	80.10	2	11,962	0.02%
2023/10/24	8	78.84	2	78.90	79.00	6	12,043	0.05%
2023/10/23	7	78.28	9	78.20	77.80	-2	12,066	-0.02%
2023/10/20	4.2	79.41	3	79.40	79.10	1.2	12,142	0.01%
2023/10/19	15	80.15	13	80.95	81.40	2	12,052	0.02%
2023/10/18	33.5	81.92	18	81.44	80.10	15.5	12,069	0.13%
2023/10/17	75.1	82.77	65	82.19	81.10	10.1	11,808	0.09%
2023/10/16	42.3	85.32	27	85.25	83.00	15.3	11,705	0.13%
2023/10/13	134.5	86.17	152.4	86.02	85.10	-18	11,340	-0.16%	大買/大賣/
2023/10/12	12	81.83	16	82.44	84.00	-4	10,331	-0.04%
2023/10/11	1	79.60	0	0.00	78.80	1	10,484	0.01%
2023/10/06	5.1	79.00	3	79.13	78.90	2.1	10,709	0.02%
2023/10/05	1	78.80	5	79.00	78.40	-4	10,747	-0.04%
2023/10/04	4.1	78.66	12	78.30	78.40	-7.9	10,777	-0.07%
2023/10/03	11.1	81.81	5	81.22	80.50	6.1	10,670	0.06%
2023/10/02	3	82.07	5.2	82.51	82.00	-2.1	10,679	-0.02%
2023/09/28	12.1	85.12	9	83.66	83.00	3.1	10,776	0.03%
2023/09/27	1	85.69	5	85.78	86.00	-4	10,746	-0.04%
2023/09/26	1	83.70	2	84.40	83.70	-1	10,621	-0.01%
2023/09/25	4	84.57	4	84.95	84.30	0	10,678	0.00%
2023/09/22	0	81.90	3	82.20	82.50	-3	10,638	-0.03%
2023/09/21	3.1	81.60	1	81.13	80.60	2.1	10,613	0.02%
2023/09/20	25.2	84.74	21	83.72	82.20	4.2	10,624	0.04%
2023/09/19	12	84.77	10.3	85.01	84.60	1.7	10,450	0.02%
2023/09/18	0	0.00	1	83.60	83.30	-1	10,335	-0.01%
2023/09/15	2	83.20	0	0.00	82.90	2	10,380	0.02%
2023/09/14	3	84.37	3	83.57	83.80	0	10,412	0.00%
2023/09/13	3	83.10	3	83.13	83.90	0	10,425	0.00%
2023/09/12	1	81.30	0	0.00	81.30	1	10,631	0.01%
2023/09/11	6	83.33	8	82.18	81.20	-2	10,647	-0.02%
2023/09/08	6	83.02	11	83.35	82.60	-5	10,628	-0.05%
2023/09/07	6	83.57	6	84.00	84.50	0	10,632	0.00%
2023/09/06	0	83.60	14	83.86	83.20	-14	10,618	-0.13%
2023/09/05	15	85.39	18	84.97	85.20	-3	10,593	-0.03%
2023/09/04	144.3	87.73	129.1	86.19	85.70	15.2	10,510	0.14%	大買/大賣/
2023/09/01	14	85.05	28.1	85.63	85.30	-14.1	9,982	-0.14%
2023/08/31	22	83.89	19	83.66	83.40	3	9,779	0.03%
2023/08/30	19.6	82.94	31	83.24	83.70	-11.4	9,882	-0.12%
2023/08/29	3	78.87	5	79.20	79.80	-2	9,712	-0.02%
2023/08/28	3	76.00	1	77.40	75.70	2	10,084	0.02%
2023/08/24	0	0.00	7	74.50	74.50	-7	11,432	-0.06%
2023/08/22	1	76.00	0	0.00	74.30	1	11,663	0.01%
2023/08/21	0.1	74.90	0	0.00	75.40	0.1	11,977	0.00%
2023/08/18	3	75.27	0	0.00	74.70	3	12,263	0.02%
2023/08/17	1	73.40	2	74.35	75.60	-1	12,610	-0.01%
2023/08/16	0	73.70	5	73.80	73.20	-5	12,960	-0.04%
2023/08/15	2	74.50	1	74.70	74.30	1	13,037	0.01%
2023/08/14	6	75.42	37	74.39	73.40	-31	13,253	-0.23%
2023/08/11	26	79.02	0	0.00	77.50	26	13,487	0.19%
2023/08/10	9	78.38	0	0.00	77.90	9	13,636	0.07%
2023/08/09	8	81.35	2	79.50	79.20	6	13,659	0.04%
2023/08/08	0	79.90	0	0.00	79.70	0	13,666	0.00%
2023/08/04	1	80.80	0	0.00	80.70	1	13,957	0.01%
2023/08/02	5.1	80.34	1	82.10	80.10	4.1	13,997	0.03%
2023/08/01	0.1	81.53	2	81.90	81.00	-1.9	13,969	-0.01%
2023/07/31	1.1	83.62	3	82.40	82.00	-1.9	13,957	-0.01%
2023/07/28	3.1	81.52	7.1	81.20	81.60	-4	13,918	-0.03%
2023/07/27	1	78.77	3	80.60	81.00	-2	13,982	-0.01%
2023/07/26	7.1	79.28	0	0.00	77.70	7.1	13,895	0.05%
2023/07/25	2.1	79.14	5	78.74	79.80	-2.9	13,936	-0.02%
2023/07/24	2	77.15	11	77.04	76.20	-9	13,873	-0.06%
2023/07/21	2	77.50	2	77.65	77.40	0	13,893	0.00%
2023/07/20	3	79.20	10	78.31	78.20	-7	14,010	-0.05%
2023/07/19	4	80.70	1	79.50	79.00	3	13,983	0.02%
2023/07/18	5	82.20	3	81.00	80.20	2	14,165	0.01%
2023/07/17	2	84.15	5	85.64	84.40	-3	14,604	-0.02%
2023/07/14	11.4	86.21	8	86.74	85.50	3.4	15,027	0.02%
2023/07/13	2	82.80	9.5	83.44	84.00	-7.5	15,484	-0.05%
2023/07/12	1	80.20	11	80.54	80.20	-10	15,701	-0.06%
2023/07/11	6	80.30	9	81.33	80.00	-3	16,083	-0.02%
2023/07/10	1	82.00	0	0.00	81.30	1	16,401	0.01%
2023/07/07	1	82.90	3	82.77	82.30	-2	16,394	-0.01%
2023/07/06	0	0.00	4	83.75	83.50	-4	16,360	-0.02%
2023/07/05	2	81.90	20.1	82.31	81.80	-18.1	16,184	-0.11%
2023/07/04	1	82.50	1	82.80	82.40	0	16,023	0.00%
2023/07/03	1	82.70	0	0.00	81.80	1	16,017	0.01%
2023/06/30	4	82.45	3	83.30	82.60	1	15,975	0.01%
2023/06/29	3	80.80	0	81.10	80.50	3	15,906	0.02%
2023/06/28	2	81.85	2	81.80	80.80	0	15,888	0.00%
2023/06/27	13	79.71	0	0.00	79.40	13	15,857	0.08%
2023/06/26	0	0.00	4	82.00	82.00	-4	15,917	-0.03%
2023/06/20	4	82.75	3	83.23	83.10	1	16,009	0.01%
2023/06/19	6	83.42	0	0.00	83.40	6	16,067	0.04%
2023/06/16	6.1	84.95	0	0.00	83.70	6.1	16,268	0.04%
2023/06/15	2	87.35	2	87.70	87.70	0	16,050	0.00%
2023/06/14	2	87.35	9	87.51	87.40	-7	16,092	-0.04%
2023/06/13	1	87.90	3	88.30	87.10	-2	16,261	-0.01%
2023/06/12	4	87.27	0	0.00	86.80	4	16,486	0.02%
2023/06/09	2	86.13	1	88.30	87.80	1	16,587	0.01%
2023/06/08	7.3	88.34	9	89.90	87.10	-1.7	16,894	-0.01%
2023/06/07	0	0.00	4	89.45	89.70	-4	17,277	-0.02%
2023/06/06	13	90.63	3	88.53	88.50	10	17,427	0.06%
2023/06/05	9.1	92.09	10.4	93.26	90.60	-1.3	17,463	-0.01%
2023/06/02	9	91.56	2	91.30	90.60	7	17,273	0.04%
2023/06/01	10.3	91.43	29.8	90.79	89.60	-19.5	17,110	-0.11%
2023/05/31	57.1	86.88	41.1	87.71	87.60	16	16,730	0.10%
2023/05/30	50.4	86.81	43.4	87.15	86.60	7	16,779	0.04%
2023/05/29	10	83.65	10	83.20	82.80	0	16,189	0.00%
2023/05/26	0	83.15	0	0.00	82.20	0	16,720	0.00%
2023/05/25	10.2	83.89	16.2	84.14	83.40	-6	16,790	-0.04%
2023/05/24	0.1	84.53	2.1	83.96	85.30	-2	16,784	-0.01%
2023/05/23	22.1	84.61	6	83.90	83.70	16.1	16,779	0.10%
2023/05/22	1.3	83.83	12.6	83.04	84.20	-11.3	16,625	-0.07%
2023/05/19	5	81.10	6	80.57	80.40	-1	16,605	-0.01%
2023/05/18	2	80.55	17	81.71	81.80	-15	17,232	-0.09%
2023/05/17	11.1	80.61	11.1	80.81	81.10	0	17,202	0.00%
2023/05/16	0	79.00	1	78.80	79.60	-1	16,929	-0.01%
2023/05/15	2	77.25	0	0.00	76.70	2	16,975	0.01%
2023/05/12	15	76.55	0	0.00	78.30	15	17,522	0.09%
2023/05/11	15	76.55	0	0.00	75.90	15	17,605	0.09%
2023/05/10	0	0.00	6	78.88	79.10	-6	17,858	-0.03%
2023/05/09	0	77.17	0	0.00	77.10	0	18,040	0.00%
2023/05/08	0	77.40	3.1	77.81	78.10	-3	18,373	-0.02%
2023/05/05	1	77.70	0	0.00	77.40	1	19,117	0.01%
2023/05/04	4	77.25	3	76.73	77.80	1	20,127	0.01%
2023/05/03	3.1	78.93	4	78.18	77.60	-0.9	20,629	0.00%
2023/05/02	0.5	79.90	0	0.00	80.00	0.5	21,995	0.00%
2023/04/28	0	0.00	1	81.50	80.60	-1	22,329	0.00%
2023/04/27	3	79.63	2	80.10	80.50	1	22,911	0.00%
2023/04/26	16	79.11	17	79.53	79.80	-1	23,222	0.00%
2023/04/25	4	81.92	6	80.72	78.50	-2	23,224	-0.01%
2023/04/24	3	79.67	3	80.43	80.90	0	23,268	0.00%
2023/04/21	97	80.80	103	80.31	80.30	-6	23,333	-0.03%	大賣/
2023/04/20	23	80.95	23.1	81.60	82.00	-0.1	23,300	0.00%
2023/04/19	15.6	84.84	9	84.54	83.20	6.6	23,430	0.03%
2023/04/18	61.2	84.62	75.8	85.05	85.70	-14.6	23,376	-0.06%
2023/04/17	2.2	81.53	3.5	80.41	81.80	-1.2	22,746	-0.01%
2023/04/14	5.3	77.97	10.5	78.99	79.10	-5.2	22,664	-0.02%
2023/04/13	9.1	77.86	8.4	78.15	77.60	0.7	22,469	0.00%
2023/04/12	0	0.00	5	75.46	75.60	-5	22,228	-0.02%
2023/04/11	0	75.90	0	0.00	74.70	0	22,378	0.00%
2023/04/10	0	0.00	1	74.80	74.80	-1	22,442	0.00%
2023/04/06	2	73.50	1	73.60	73.70	1	22,946	0.00%
2023/03/31	3	76.30	3	75.27	75.20	0	23,097	0.00%
2023/03/30	1	75.80	0	0.00	76.50	1	23,290	0.00%
2023/03/29	0	0.00	0	75.30	75.60	0	23,597	0.00%
2023/03/28	2	74.95	3	74.70	74.50	-1	24,135	0.00%
2023/03/27	11.1	76.43	5	76.50	75.50	6.1	24,251	0.03%
2023/03/24	16	78.01	11	78.39	78.80	5	24,380	0.02%
2023/03/23	30	76.92	20	76.80	77.50	10	24,792	0.04%
2023/03/22	24.1	77.87	22	76.93	76.40	2.1	25,520	0.01%
2023/03/21	3	77.33	12.2	77.91	77.30	-9.2	25,958	-0.04%
2023/03/20	1	75.70	2.1	75.13	75.80	-1.1	26,583	0.00%
2023/03/17	0	0.00	2	75.40	75.70	-2	26,757	-0.01%
2023/03/16	1	75.60	1	74.70	73.90	0	27,143	0.00%
2023/03/15	0	0.00	1.1	76.09	75.90	-1.1	27,463	0.00%
2023/03/14	3	74.83	2	74.90	75.50	1	27,639	0.00%
2023/03/13	9	74.53	6	74.58	76.00	3	27,805	0.01%
2023/03/10	19.5	73.50	10	74.30	72.40	9.5	28,035	0.03%
2023/03/09	17.6	77.19	10.1	77.69	76.00	7.5	28,440	0.03%
2023/03/08	13.1	77.73	8	77.65	77.60	5.1	29,589	0.02%
2023/03/07	1	79.20	0	79.40	79.20	1	31,679	0.00%
2023/03/06	2	78.35	5	78.86	79.00	-3	32,545	-0.01%
2023/03/03	4	78.52	11	78.26	78.10	-7	33,580	-0.02%
2023/03/02	27.8	79.22	7	78.87	78.80	20.8	33,809	0.06%
2023/03/01	10.1	82.74	10	82.23	81.60	0.1	34,331	0.00%
2023/02/24	34	81.51	30.6	81.29	81.30	3.4	34,926	0.01%
2023/02/23	1	78.11	4	79.35	80.00	-3	35,006	-0.01%
2023/02/22	13.1	78.24	13	78.92	78.10	0.1	35,078	0.00%
2023/02/21	8	82.23	2	81.15	80.90	6	35,210	0.02%
2023/02/20	2	80.40	10.1	80.41	80.60	-8.1	35,453	-0.02%
2023/02/17	19.1	81.18	19	80.53	80.00	0.1	36,109	0.00%
2023/02/16	22.7	81.27	13.7	81.42	81.50	8.9	36,232	0.02%
2023/02/15	17	78.52	17.2	78.39	77.90	-0.2	35,580	0.00%
2023/02/14	14	77.16	6	77.43	77.20	8	35,384	0.02%
2023/02/13	6	77.77	2	77.70	77.50	4	35,365	0.01%
2023/02/10	11	78.30	9	78.88	79.00	2	35,162	0.01%
2023/02/09	8.1	77.87	6	77.37	76.90	2.1	34,580	0.01%
2023/02/08	14.2	77.14	5	77.46	77.80	9.2	34,426	0.03%
2023/02/07	3.3	77.59	3	77.74	77.80	0.3	34,045	0.00%
2023/02/06	11.1	78.38	4	77.98	77.50	7.1	33,809	0.02%
2023/02/03	16.1	79.48	11	79.71	78.10	5.1	33,486	0.02%
2023/02/02	25.2	82.06	19	81.61	79.50	6.2	32,779	0.02%
2023/02/01	20	83.39	22.4	83.55	84.50	-2.3	31,891	-0.01%
2023/01/31	26.1	79.81	64.1	80.51	82.90	-38	31,435	-0.12%
2023/01/30	5	75.22	6	77.40	78.10	-1	30,031	0.00%
2023/01/17	26.1	70.69	20.7	70.47	71.00	5.4	29,893	0.02%
2023/01/16	3	68.20	6.5	68.68	69.20	-3.4	29,626	-0.01%
2023/01/13	0	0.00	8	66.75	66.80	-8	29,718	-0.03%
2023/01/12	1	65.70	1	66.00	66.20	0	29,684	0.00%
2023/01/11	1.3	67.20	9	67.36	66.50	-7.7	29,471	-0.03%
2023/01/10	2.1	67.80	3.1	67.81	67.20	-1	29,388	0.00%
2023/01/09	4.1	68.10	7.4	68.26	68.20	-3.4	29,198	-0.01%
2023/01/06	3	65.40	3.1	66.30	66.20	0	28,481	0.00%
2023/01/05	4.1	65.80	4.1	65.58	65.70	-0.1	27,989	0.00%
2023/01/04	2	64.00	2	64.70	65.70	0	27,698	0.00%
2023/01/03	17	62.91	13	63.48	63.20	4	27,350	0.01%
2022/12/30	0	62.30	1	61.61	62.00	-1	27,175	0.00%
2022/12/29	1	60.78	1	59.70	61.40	0	27,061	0.00%
2022/12/28	4	62.10	12	61.73	61.60	-8	26,892	-0.03%
2022/12/27	1	61.90	3	61.83	61.90	-2	26,747	-0.01%
2022/12/26	8	60.39	5	60.56	61.10	3	26,468	0.01%
2022/12/23	4	59.25	2.2	59.00	59.10	1.9	26,197	0.01%
2022/12/22	10	60.14	5	60.46	59.70	5	25,954	0.02%
2022/12/21	29.2	61.28	35	60.93	60.00	-5.8	25,720	-0.02%
2022/12/20	1	65.00	2	65.15	61.40	-1	25,370	0.00%
2022/12/19	3	64.10	12	64.41	64.20	-9	24,857	-0.04%
2022/12/16	5.1	64.18	1	65.30	64.10	4.1	24,654	0.02%
2022/12/15	33.3	67.68	23	66.44	66.50	10.2	24,382	0.04%
2022/12/14	27	66.32	30.6	67.27	66.80	-3.6	23,822	-0.02%
2022/12/13	22	65.75	20	64.86	65.00	2	23,062	0.01%
2022/12/12	15	64.56	13.1	64.95	66.60	2	22,467	0.01%
2022/12/09	17	62.71	17	62.53	62.30	0	21,593	0.00%
2022/12/08	1	62.70	11.2	61.88	63.00	-10.2	21,338	-0.05%
2022/12/07	4	64.05	3	64.30	63.40	1	20,901	0.00%
2022/12/06	7.1	65.06	5.4	64.86	64.90	1.7	20,373	0.01%
2022/12/05	5.3	67.11	6	67.20	66.90	-0.7	19,893	0.00%
2022/12/02	19.2	67.79	37.6	66.93	66.70	-18.4	19,576	-0.09%
2022/12/01	9.4	66.58	41	66.56	67.90	-31.7	18,949	-0.17%
2022/11/30	45.2	64.89	40.7	65.18	65.20	4.5	18,126	0.03%
2022/11/29	60.7	66.68	60.2	67.29	63.70	0.5	16,812	0.00%
2022/11/28	18	61.70	23	63.01	64.80	-5	14,714	-0.03%
2022/11/25	42.2	60.14	35	60.37	60.60	7.2	14,089	0.05%
2022/11/24	2	57.50	8	57.39	57.70	-6	12,958	-0.05%
2022/11/23	22	56.89	19.4	56.38	57.10	2.7	12,521	0.02%
2022/11/22	21.4	54.87	9	54.73	54.90	12.4	11,541	0.11%
2022/11/21	12.1	52.85	15.3	53.11	54.10	-3.2	10,587	-0.03%
2022/11/18	6.1	49.35	16	49.47	49.20	-9.9	9,933	-0.10%
2022/11/17	1.1	51.09	3.5	51.37	50.20	-2.4	9,704	-0.03%
2022/11/16	13	50.59	2	50.10	50.90	11	9,257	0.12%
2022/11/15	9	49.47	13	49.83	51.10	-4	8,791	-0.05%
2022/11/14	4	48.63	13.3	49.33	49.50	-9.3	7,961	-0.12%
2022/11/10	1	44.90	1	45.35	44.40	0	7,462	0.00%
2022/11/08	0	0.00	1	45.70	45.35	-1	7,303	-0.01%
2022/11/07	0	0.00	0.1	45.70	45.75	-0.1	7,330	0.00%
2022/11/04	2	43.95	0	0.00	45.05	2	7,310	0.03%
2022/11/02	0	0.00	5	46.00	45.20	-5	7,337	-0.07%
2022/11/01	0	0.00	2	45.50	45.60	-2	7,586	-0.03%
2022/10/31	1	46.35	0	0.00	45.60	1	7,566	0.01%
2022/10/28	0	0.00	1	46.00	45.75	-1	7,556	-0.01%
2022/10/27	0	0.00	0	45.18	46.55	0	7,447	0.00%
2022/10/26	2	44.65	0	44.85	44.40	2	7,331	0.03%
2022/10/25	0.1	44.55	0	0.00	44.30	0.1	7,207	0.00%
2022/10/24	3	45.65	7	45.81	46.00	-4	6,936	-0.06%
2022/10/21	13.2	42.93	18.2	43.36	45.05	-5	6,516	-0.08%
2022/10/20	11	41.94	50	41.32	41.35	-39	5,996	-0.65%
2022/10/19	2	43.10	3	43.48	43.00	-1	5,965	-0.02%
2022/10/18	16	43.24	0	0.00	42.80	16	6,023	0.27%
2022/10/17	0	0.00	14	42.79	43.45	-14	6,156	-0.23%
2022/10/14	4	42.24	0	0.00	42.80	4	6,177	0.06%
2022/10/13	13	41.17	5	41.61	41.05	8	6,136	0.13%
2022/10/12	0	0.00	12	41.06	41.05	-12	6,071	-0.20%
2022/10/11	1	41.05	0	0.00	40.80	1	6,175	0.02%
2022/10/07	2	42.90	1	42.50	42.90	1	6,221	0.02%
2022/10/04	3	41.17	0	0.00	41.20	3	6,824	0.04%
2022/09/29	24	41.99	1	41.95	41.55	23	7,232	0.32%
2022/09/28	2.1	41.79	0	0.00	41.20	2.1	7,355	0.03%
2022/09/27	0	0.00	1	42.90	42.65	-1	7,378	-0.01%
2022/09/26	1	42.35	11	42.25	41.85	-10	7,436	-0.13%
2022/09/23	0	0.00	1	43.35	42.85	-1	7,635	-0.01%
2022/09/22	0	0.00	1	43.45	43.45	-1	7,823	-0.01%
2022/09/20	0	0.00	1	43.00	43.30	-1	8,266	-0.01%
2022/09/15	0	0.00	8	42.25	42.05	-8	9,548	-0.08%
2022/09/12	3	42.35	0	0.00	42.30	3	10,661	0.03%
2022/09/07	1	41.85	1	42.40	41.85	0	11,040	0.00%
2022/09/06	0	42.50	2	42.15	42.05	-2	11,057	-0.02%
2022/09/05	0	0.00	2	43.48	43.40	-2	11,033	-0.02%
2022/09/02	6	43.28	1	43.65	43.85	5	11,015	0.05%
2022/09/01	1	43.20	9.3	42.95	43.20	-8.3	10,804	-0.08%
2022/08/29	0	40.25	1	40.20	40.15	-1	10,523	-0.01%
2022/08/26	0	40.30	0	0.00	41.00	0	10,537	0.00%
2022/08/25	3	40.25	0	0.00	39.85	3	10,558	0.03%
2022/08/24	1	40.80	0	0.00	40.70	1	10,758	0.01%
2022/08/23	1	40.95	0	0.00	40.85	1	10,817	0.01%
2022/08/19	2	41.50	0	0.00	41.30	2	10,809	0.02%
2022/08/18	10	41.65	2	41.40	41.50	8	10,867	0.07%
2022/08/16	12	42.24	0	0.00	42.40	12	10,886	0.11%
2022/08/15	0.5	42.57	0	0.00	42.55	0.5	10,870	0.00%
2022/08/12	1	41.80	0	0.00	42.40	1	10,881	0.01%
2022/08/10	2	42.15	0	0.00	41.95	2	10,869	0.02%
2022/08/09	19.5	42.26	0	41.54	42.20	19.4	10,889	0.18%
2022/08/08	4.3	40.62	5	40.62	41.45	-0.7	10,907	-0.01%
2022/08/04	11	44.03	1	43.25	43.25	10	10,610	0.09%
2022/08/03	0	44.65	25	44.52	44.05	-25	10,503	-0.24%
2022/08/02	4	45.00	0	0.00	45.10	4	10,414	0.04%
2022/08/01	8	45.41	2	45.35	45.55	6	10,361	0.06%
2022/07/29	14	45.80	0	0.00	45.75	14	10,334	0.14%
2022/07/27	4	46.10	0	0.00	46.20	4	10,234	0.04%
2022/07/26	2	45.55	2	45.55	45.55	0	10,166	0.00%
2022/07/25	5	44.95	1	45.65	45.80	4	10,061	0.04%
2022/07/22	3.5	45.77	2	45.50	45.95	1.5	9,867	0.02%
2022/07/21	1	46.30	1.1	46.90	46.95	-0.1	9,614	0.00%
2022/07/20	2	47.80	0	0.00	47.50	2	9,444	0.02%
2022/07/19	0	47.75	7	47.89	48.05	-7	9,371	-0.07%
2022/07/18	0	47.90	1.3	47.99	48.50	-1.3	9,321	-0.01%
2022/07/15	2.3	47.97	13	47.90	48.00	-10.7	9,207	-0.12%
2022/07/14	4	48.76	7	48.85	49.00	-3	9,075	-0.03%
2022/07/13	3	48.88	60	47.70	49.00	-57	8,896	-0.64%
2022/07/12	0	0.00	1.2	46.44	46.90	-1.2	8,479	-0.01%
2022/07/11	2	46.18	1	46.35	46.10	1	8,246	0.01%
2022/07/07	17.1	43.64	0	0.00	43.70	17.1	7,907	0.22%
2022/07/06	3.1	42.82	2	43.13	42.50	1.1	7,786	0.01%
2022/07/05	2	44.80	10	44.80	44.50	-8	7,651	-0.10%
2022/07/04	1	45.05	0	0.00	44.40	1	7,573	0.01%
2022/07/01	9	45.42	18.2	45.48	44.40	-9.2	7,468	-0.12%
2022/06/30	5	47.35	10	47.23	47.20	-5	7,202	-0.07%
2022/06/29	10.1	49.09	6	47.85	47.50	4	6,978	0.06%
2022/06/28	5	48.71	10.1	48.91	48.35	-5.1	6,707	-0.08%
2022/06/27	7.2	49.47	8	49.50	50.20	-0.8	6,443	-0.01%
2022/06/24	8	49.90	5	49.87	50.00	3	6,089	0.05%
2022/06/23	9.1	50.12	13.1	50.24	50.50	-4	5,800	-0.07%
2022/06/22	3.1	49.44	3.1	49.01	49.10	0	4,986	0.00%
2022/06/21	18.1	48.42	20.3	48.66	49.75	-2.2	4,553	-0.05%
2022/06/20	6.1	44.65	6	44.45	45.30	0.1	3,987	0.00%
2022/06/17	0	45.30	1	45.95	46.10	-1	3,770	-0.03%
2022/06/16	8.1	46.57	4.1	46.46	45.80	4	3,557	0.11%
2022/06/15	1.2	45.30	0	0.00	45.40	1.2	3,336	0.04%
2022/06/14	5	44.88	0	0.00	44.80	5	3,285	0.15%
2022/06/13	10	46.07	0	0.00	45.40	10	3,201	0.31%
2022/06/09	0	0.00	0	44.70	45.20	0	3,089	0.00%
2022/06/08	0	0.00	3	44.47	44.35	-3	3,099	-0.10%
2022/06/07	0	44.25	20	44.13	44.35	-20	3,070	-0.65%
2022/06/06	1	44.95	0	0.00	44.70	1	3,007	0.03%
2022/06/02	13	45.95	9	45.30	45.15	4	3,005	0.13%
2022/06/01	23	45.34	21	45.95	45.80	2	2,937	0.07%
2022/05/26	0	0.00	3	43.43	43.15	-3	2,442	-0.12%
2022/05/25	3	43.13	8.2	42.75	43.15	-5.2	2,352	-0.22%
2022/05/24	0	42.00	0.2	41.86	42.15	-0.2	2,309	-0.01%
2022/05/23	0	0.00	1	42.30	42.10	-1	2,264	-0.04%
2022/05/20	1	41.90	0	0.00	41.95	1	2,280	0.04%
2022/05/18	2	41.90	0	0.00	42.05	2	2,204	0.09%
2022/05/17	0	0.00	0.3	41.75	41.95	-0.3	2,198	-0.01%
2022/05/16	0	0.00	0.6	41.67	42.00	-0.6	2,128	-0.03%
2022/05/11	1	38.35	8	38.30	38.65	-7	1,865	-0.38%
2022/05/09	0	39.20	0	0.00	38.70	0	1,865	0.00%
2022/05/05	0.3	40.20	0	0.00	40.05	0.3	1,837	0.01%
2022/05/04	0	0.00	1	39.95	40.10	-1	1,849	-0.05%
2022/05/03	1	39.75	0	0.00	39.65	1	1,885	0.05%
2022/04/29	0	0.00	0	39.90	39.60	0	1,908	0.00%
2022/04/27	0	39.30	0	0.00	39.60	0	1,972	0.00%
2022/04/25	0	0.00	0	40.40	40.10	0	2,081	0.00%
2022/04/21	0	0.00	0.5	41.25	41.10	-0.5	2,154	-0.02%
2022/04/18	0	39.95	0	0.00	40.00	0	2,245	0.00%
2022/04/12	2	39.20	0	0.00	39.10	2	2,472	0.08%
2022/04/07	0	40.30	0	0.00	39.90	0	2,754	0.00%
2022/03/22	1	39.95	0	0.00	40.30	1	2,996	0.03%
2022/03/16	0	0.00	1	39.25	39.00	-1	3,028	-0.03%
2022/03/15	0.2	38.83	0	0.00	38.85	0.2	3,033	0.01%
2022/03/11	0	39.50	0	0.00	39.05	0	3,025	0.00%
2022/03/09	0	39.25	0	0.00	39.30	0	2,948	0.00%
2022/03/08	0.3	39.15	21	38.82	38.90	-20.8	2,973	-0.70%
2022/03/07	3	39.93	0	0.00	39.70	3	2,936	0.10%
2022/02/24	0	0.00	1	40.75	40.70	-1	3,250	-0.03%
2022/02/23	0	0.00	1	42.00	41.85	-1	3,355	-0.03%
2022/02/22	1	41.55	0	0.00	41.75	1	3,515	0.03%
2022/02/21	0	0.00	0.1	42.80	42.75	-0.1	3,568	0.00%
2022/02/17	2	42.50	3	42.35	42.25	-1	3,963	-0.03%
2022/02/16	1	41.70	0	0.00	41.70	1	3,962	0.03%
2022/02/11	1	42.00	0	0.00	41.80	1	4,152	0.02%
2022/01/26	2	40.88	0	0.00	40.80	2	4,330	0.05%
2022/01/24	0.4	41.09	0	0.00	41.35	0.4	4,453	0.01%
2022/01/21	0.3	41.45	0	0.00	41.35	0.3	4,537	0.01%
2022/01/20	0.3	42.20	0	0.00	42.00	0.3	4,538	0.01%
2022/01/19	1.1	42.10	1	42.10	41.80	0.1	4,576	0.00%
2022/01/18	0.2	43.00	0	0.00	42.75	0.2	4,557	0.01%
2022/01/17	0.4	43.00	0	0.00	43.10	0.4	4,644	0.01%
2022/01/14	1.1	43.75	0	0.00	43.55	1.1	4,736	0.02%
2022/01/13	1	43.40	0	43.05	43.45	1	4,898	0.02%
2022/01/12	1	42.75	0	0.00	42.60	1	4,951	0.02%
2022/01/10	0	0.00	0	43.45	43.30	0	5,515	0.00%
2022/01/07	0	0.00	1	43.85	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	1	43.15	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	0.2	43.50	43.55	-0.2	5,988	0.00%
2022/01/04	0	0.00	3	43.02	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	2.3	42.77	42.85	-2.3	6,645	-0.03%
2021/12/29	0	0.00	2	41.88	42.05	-2	6,916	-0.03%
2021/12/21	0	0.00	2.5	41.61	41.80	-2.5	7,547	-0.03%
2021/12/20	0	0.00	1	41.90	41.85	-1	7,868	-0.01%
2021/12/17	4	41.83	0	0.00	41.85	4	8,019	0.05%
2021/12/16	0	0.00	1	41.40	41.25	-1	8,246	-0.01%
2021/12/14	55.3	41.20	0	0.00	41.10	55.3	9,503	0.58%
2021/12/09	3	42.02	0	0.00	41.70	3	10,150	0.03%
2021/12/07	0	0.00	2	41.70	41.90	-2	10,150	-0.02%
2021/12/03	0.2	41.60	1	41.50	41.45	-0.8	10,151	-0.01%
2021/12/02	0	0.00	2	41.28	41.30	-2	10,165	-0.02%
2021/11/29	1	41.05	0	0.00	41.10	1	10,145	0.01%
2021/11/26	0.2	41.95	0	0.00	41.60	0.2	10,092	0.00%
2021/11/24	0	0.00	1	43.25	42.80	-1	10,011	-0.01%
2021/11/23	6	43.65	4	43.50	43.15	2	9,994	0.02%
2021/11/22	0	0.00	0.2	44.10	44.05	-0.2	9,908	0.00%
2021/11/19	0	0.00	81.1	43.77	43.30	-81.1	9,740	-0.83%
2021/11/18	0	0.00	1	43.30	43.10	-1	9,587	-0.01%
2021/11/17	7	42.91	6	43.32	43.40	1	9,523	0.01%
2021/11/12	0	0.00	1	41.80	41.85	-1	9,137	-0.01%
2021/11/11	0	0.00	5	40.80	40.80	-5	9,095	-0.05%
2021/11/10	0	0.00	11	41.65	41.55	-11	9,033	-0.12%
2021/11/05	1	41.60	0	0.00	41.85	1	8,947	0.01%
2021/11/04	0	0.00	1	41.40	41.50	-1	8,966	-0.01%
2021/11/03	0.2	41.50	1	41.40	41.40	-0.8	8,918	-0.01%
2021/11/01	10	41.35	0	0.00	41.35	10	8,871	0.11%
2021/10/29	2	41.50	2	41.15	41.10	0	8,813	0.00%
2021/10/28	4	42.10	0	0.00	41.90	4	8,730	0.05%
2021/10/26	5	42.55	0	0.00	42.40	5	8,666	0.06%
2021/10/25	0	0.00	4	42.48	42.70	-4	8,597	-0.05%
2021/10/22	1	42.65	0	0.00	42.20	1	8,522	0.01%
2021/10/21	2	41.70	6.1	42.94	43.10	-4.1	8,420	-0.05%
2021/10/20	6.2	41.92	4	42.15	41.40	2.2	8,208	0.03%
2021/10/19	6	41.95	12	42.37	41.90	-6	8,091	-0.07%
2021/10/18	19	43.37	7	43.68	42.15	12	7,879	0.15%
2021/10/15	9	43.69	1	43.40	44.25	8	7,551	0.11%
2021/10/13	1	43.00	0.2	42.85	43.65	0.8	7,244	0.01%
2021/10/12	7	43.87	6	43.33	42.70	1	7,081	0.01%
2021/10/08	21	44.79	19.4	44.36	44.20	1.7	6,883	0.02%
2021/10/07	1	42.20	3	42.38	43.05	-2	6,326	-0.03%
2021/10/06	3	41.67	2	41.88	42.15	1	6,118	0.02%
2021/10/05	4	40.19	2	40.10	40.30	2	5,905	0.03%
2021/10/04	5	40.81	1	40.55	40.60	4	5,852	0.07%
2021/10/01	5.3	40.32	2	41.83	40.25	3.3	5,782	0.06%
2021/09/30	12	42.31	12	42.43	42.70	0	5,642	0.00%
2021/09/29	2.4	42.21	5	42.13	42.00	-2.7	5,550	-0.05%
2021/09/28	9	42.50	2	42.50	42.80	7	5,453	0.13%
2021/09/27	4	43.38	0	0.00	43.10	4	5,411	0.07%
2021/09/24	12	43.85	4	43.71	44.00	8	5,138	0.16%
2021/09/23	1	43.70	11	43.48	43.80	-10	4,989	-0.20%
2021/09/22	4	43.49	17	43.81	43.70	-13	4,756	-0.27%
2021/09/17	45	43.92	34.3	43.84	43.95	10.7	4,291	0.25%
2021/09/16	59	41.17	5	41.00	41.15	54	3,610	1.50%
2021/09/15	4	39.54	0.1	39.95	40.30	3.9	3,399	0.12%
2021/09/13	1	37.95	0	0.00	38.05	1	3,189	0.03%
2021/09/09	0	36.90	0	0.00	36.85	0	3,326	0.00%
2021/09/08	1	36.85	0	0.00	36.90	1	3,339	0.03%
2021/09/03	1	38.05	1	37.90	38.10	0	3,381	0.00%
2021/08/30	1	38.30	0	0.00	38.10	1	3,373	0.03%
2021/08/26	5.1	37.55	0.1	38.00	37.45	5	3,367	0.15%
2021/08/25	1	37.35	0	0.00	37.30	1	3,369	0.03%
2021/08/24	0	0.00	1	36.95	36.95	-1	3,388	-0.03%
2021/08/23	2	36.90	0.1	37.00	36.65	1.9	3,411	0.06%
2021/08/17	1	37.60	0	0.00	37.00	1	3,480	0.03%
2021/08/16	0.1	37.90	0	0.00	37.80	0.1	3,481	0.00%
2021/08/13	1	38.65	0	0.00	38.50	1	3,483	0.03%
2021/08/05	0	0.00	3	40.15	40.10	-3	3,965	-0.08%
2021/07/23	0	0.00	2	41.20	41.00	-2	5,029	-0.04%
2021/07/22	0	0.00	2	40.90	40.70	-2	5,087	-0.04%
2021/07/20	1	41.05	1	40.85	40.60	0	5,149	0.00%
2021/07/19	3	41.53	1	41.40	41.35	2	5,206	0.04%
2021/07/16	1	42.50	1	42.40	42.50	0	5,419	0.00%
2021/07/15	2	42.20	0	0.00	41.75	2	5,568	0.04%
2021/07/13	1	42.25	0	0.00	42.00	1	5,921	0.02%
2021/07/12	0	0.00	10	42.26	42.50	-10	6,040	-0.17%
2021/07/08	0	0.00	1	42.35	42.00	-1	6,864	-0.01%
2021/07/06	0	0.00	0	43.00	42.70	0	7,871	0.00%
2021/07/05	8	43.36	2	43.28	42.80	6	8,124	0.07%
2021/07/02	11	42.47	11	43.15	43.00	0	8,189	0.00%
2021/07/01	1	42.65	0	0.00	42.15	1	8,194	0.01%
2021/06/30	0	0.00	4	42.65	42.60	-4	8,237	-0.05%
2021/06/28	0	42.10	2	42.20	42.50	-2	8,484	-0.02%
2021/06/25	6	42.73	0	0.00	42.50	6	8,515	0.07%
2021/06/24	15	42.28	9	42.65	42.75	6	8,614	0.07%
2021/06/23	1	40.95	1	41.50	41.60	0	8,997	0.00%
2021/06/15	1	39.40	0	0.00	39.40	1	11,015	0.01%
2021/06/08	1	39.75	0	0.00	39.65	1	11,406	0.01%
2021/06/07	1	39.50	0	0.00	39.80	1	11,473	0.01%
2021/06/02	1	39.80	0	0.00	40.10	1	11,720	0.01%
2021/06/01	0.1	39.60	0	0.00	40.10	0.1	11,728	0.00%
2021/05/28	1	38.95	1	39.70	39.70	0	11,827	0.00%
2021/05/27	1	38.70	0	0.00	38.80	1	11,868	0.01%
2021/05/26	1	39.20	0	0.00	39.80	1	11,895	0.01%
2021/05/24	2	39.45	0	0.00	39.50	2	12,265	0.02%
2021/05/21	0	0.00	23	39.20	39.20	-23	12,377	-0.19%
2021/05/17	0	0.00	3	37.70	36.00	-3	12,762	-0.02%
2021/05/14	1	39.80	1	40.65	38.90	0	12,672	0.00%
2021/05/12	0	0.00	2	39.30	38.10	-2	12,478	-0.02%
2021/05/11	2	40.95	0	0.00	40.60	2	12,357	0.02%
2021/05/10	0	0.00	1	43.05	43.20	-1	12,322	-0.01%
2021/05/07	3	42.53	0	0.00	42.90	3	12,358	0.02%
2021/05/05	1	40.10	4	41.03	40.40	-3	12,720	-0.02%
2021/05/04	53	41.58	0	0.00	40.50	53	12,698	0.42%
2021/05/03	3	44.15	6	44.08	42.95	-3	12,571	-0.02%
2021/04/29	15	45.79	15	45.48	45.40	0	12,565	0.00%
2021/04/28	5	45.18	0	45.30	45.15	5	12,567	0.04%
2021/04/27	9	45.32	0	0.00	45.60	9	12,645	0.07%
2021/04/23	0	0.00	0.1	44.90	44.60	-0.1	12,780	0.00%
2021/04/22	1	46.65	39.5	45.11	44.35	-38.5	12,901	-0.30%
2021/04/21	14	46.65	10	46.50	46.50	4	12,842	0.03%
2021/04/20	30	47.82	16.5	47.11	47.85	13.5	12,734	0.11%
2021/04/19	13	46.30	62	46.27	46.40	-49	12,771	-0.38%
2021/04/16	4	45.59	2	45.80	45.65	2	12,810	0.02%
2021/04/15	4.1	45.96	2	45.80	45.55	2.1	12,884	0.02%
2021/04/14	55	47.00	15	47.17	47.20	40	12,794	0.31%
2021/04/13	52	47.47	65.1	47.69	46.80	-13.1	13,010	-0.10%
2021/04/12	36.5	46.09	18.7	46.34	46.30	17.8	12,787	0.14%
2021/04/09	6	44.82	1	45.10	44.70	5	13,190	0.04%
2021/04/08	12	44.10	2	44.10	44.05	10	13,439	0.07%
2021/04/07	0	0.00	0.3	43.95	43.95	-0.3	13,403	0.00%
2021/04/06	5	44.05	7	44.39	44.00	-2	13,536	-0.01%
2021/04/01	0	0.00	7	44.00	44.45	-7	14,220	-0.05%
2021/03/31	11	44.01	1	44.10	44.05	10	14,437	0.07%
2021/03/30	1	43.10	1	43.20	43.35	0	14,258	0.00%
2021/03/29	6	43.19	1	43.40	43.45	5	14,224	0.04%
2021/03/26	17.3	43.53	1	44.70	43.25	16.3	14,084	0.12%
2021/03/25	8.9	46.81	6.4	45.85	45.10	2.5	13,578	0.02%
2021/03/24	7	45.24	107.1	44.52	46.65	-100.1	12,788	-0.78%	大賣/
2021/03/23	2	42.55	0	0.00	42.45	2	11,679	0.02%
2021/03/22	1	42.20	11	41.75	42.45	-10	11,591	-0.09%
2021/03/19	6.1	42.42	5	42.15	42.10	1.1	11,540	0.01%
2021/03/18	19	43.53	34	43.01	42.80	-15	11,438	-0.13%
2021/03/17	37	43.66	6	43.75	43.30	31	11,313	0.27%
2021/03/16	3	42.58	33	42.80	42.75	-30	11,058	-0.27%
2021/03/15	0.1	42.50	0	0.00	42.25	0.1	10,985	0.00%
2021/03/12	5.1	42.60	7	42.49	42.50	-1.9	10,965	-0.02%
2021/03/11	1	42.55	0	0.00	42.40	1	10,998	0.01%
2021/03/09	47	41.98	0	0.00	42.85	47	10,911	0.43%
2021/03/08	2	42.50	4	42.93	42.10	-2	10,839	-0.02%
2021/03/05	20	41.65	0	0.00	41.50	20	10,725	0.19%
2021/03/02	2	41.60	0	0.00	41.20	2	10,597	0.02%
2021/02/26	1	41.70	0	0.00	41.65	1	10,553	0.01%
2021/02/25	4	42.51	7.6	42.68	42.60	-3.6	10,566	-0.03%
2021/02/24	25	41.36	1	41.95	41.40	24	10,518	0.23%
2021/02/23	3	43.53	1	42.40	43.55	2	10,325	0.02%
2021/02/22	5	43.00	11	43.19	42.90	-6	10,227	-0.06%
2021/02/19	14	42.50	17	42.78	43.70	-3	10,159	-0.03%
2021/02/18	2	40.70	0	0.00	41.10	2	9,965	0.02%
2021/02/17	4	40.60	0	0.00	40.90	4	10,053	0.04%
2021/02/05	1	40.20	1	40.35	40.00	0	10,018	0.00%
2021/02/04	7	40.93	31	40.35	40.35	-24	9,982	-0.24%
2021/02/03	5	41.25	8	41.70	40.95	-3	9,973	-0.03%
2021/02/02	24	41.10	20	40.95	41.15	4	9,943	0.04%
2021/02/01	2	40.40	5	40.32	40.45	-3	9,892	-0.03%
2021/01/29	36	41.42	42	41.09	40.90	-6	9,858	-0.06%
2021/01/28	25.1	42.06	5	42.20	41.35	20.1	9,789	0.21%
2021/01/27	35	42.33	19	42.82	43.20	16	9,589	0.17%
2021/01/26	9	41.23	50	41.13	41.10	-41	9,261	-0.44%
2021/01/25	2	42.48	5	41.98	41.95	-3	9,225	-0.03%
2021/01/22	52	42.33	2	41.60	43.20	50	9,197	0.54%
2021/01/21	1	41.05	2.6	41.67	40.95	-1.6	9,061	-0.02%
2021/01/20	1	42.69	40	42.04	41.45	-39	8,987	-0.43%
2021/01/19	21.1	44.08	7	43.05	43.05	14.1	8,845	0.16%
2021/01/18	57.1	42.96	54	43.24	43.55	3.1	8,730	0.04%
2021/01/15	35	42.91	5	43.00	42.75	30	8,578	0.35%
2021/01/14	4.1	44.53	0	0.00	44.30	4.1	8,366	0.05%
2021/01/13	4	45.30	24	44.67	44.45	-20	8,162	-0.25%
2021/01/12	59	44.53	9.5	43.81	43.95	49.5	8,071	0.61%
2021/01/11	5.1	46.76	5	47.46	46.80	0.1	7,913	0.00%
2021/01/08	6.1	46.85	17	47.27	46.55	-10.9	7,853	-0.14%
2021/01/07	33.2	48.88	15.8	48.55	48.00	17.4	7,662	0.23%
2021/01/06	18	50.25	24.5	50.38	49.00	-6.5	7,415	-0.09%
2021/01/05	20.7	49.59	30	49.77	48.85	-9.3	6,700	-0.14%
2021/01/04	114	48.92	208	47.76	50.90	-94	6,279	-1.50%	大買/大賣/
2020/12/31	126	45.16	36	44.99	46.90	90	5,551	1.62%	大買/
2020/12/30	5	42.45	43	42.10	42.85	-38	5,130	-0.74%
2020/12/29	73	42.52	103	41.84	42.20	-30	5,130	-0.58%	大賣/
2020/12/28	70.1	43.78	23	43.51	43.50	47.1	4,966	0.95%
2020/12/25	43	39.88	8	40.00	41.05	35	4,236	0.83%
2020/12/24	2	37.30	0	0.00	37.35	2	3,943	0.05%
2020/12/22	1	38.20	0	0.00	37.00	1	3,990	0.03%
2020/12/15	1	37.10	0	0.00	36.50	1	4,114	0.02%
2020/12/11	1	36.75	0	0.00	36.80	1	4,351	0.02%
2020/12/10	0	0.00	0	37.65	37.65	0	4,463	0.00%
2020/12/09	1	37.80	2	37.85	37.85	-1	4,563	-0.02%
2020/12/07	0	0.00	2	37.55	37.65	-2	4,911	-0.04%
2020/12/04	1	38.70	0	0.00	38.45	1	5,046	0.02%
2020/11/30	1	38.95	0	0.00	39.00	1	5,256	0.02%
2020/11/27	3	38.67	11	38.71	39.35	-8	5,360	-0.15%
2020/11/26	1	39.50	0	0.00	39.20	1	5,594	0.02%
2020/11/24	12	39.48	1	38.75	38.75	11	6,017	0.18%
2020/11/23	3	39.77	1	39.95	40.10	2	6,060	0.03%
2020/11/20	0	0.00	4	39.83	40.05	-4	6,286	-0.06%
2020/11/17	2	37.05	1	37.40	38.10	1	6,289	0.02%
2020/11/16	1	36.90	3	37.42	37.70	-2	6,399	-0.03%
2020/11/13	1	36.25	1	36.40	36.25	0	6,375	0.00%
2020/11/11	1	35.75	1	36.00	35.90	0	6,804	0.00%
2020/11/10	1	35.00	0	0.00	35.05	1	6,818	0.01%
2020/11/02	1.6	34.76	0	0.00	34.90	1.6	7,806	0.02%
2020/10/22	0	0.00	1.9	38.15	38.20	-1.9	8,212	-0.02%
2020/10/21	0.6	38.20	0.6	38.20	38.20	0	8,288	0.00%
2020/10/20	0	0.00	1	38.20	38.30	-1	8,430	-0.01%
2020/10/19	4	39.55	11.2	39.63	38.00	-7.2	8,490	-0.08%
2020/10/06	10	23.70	1	23.75	23.95	9	8,403	0.11%
2020/10/05	0	0.00	2	22.80	22.85	-2	8,393	-0.02%
2020/09/29	1	23.45	0	0.00	23.30	1	8,629	0.01%
2020/09/28	0	0.00	1	23.15	23.00	-1	8,866	-0.01%
2020/09/24	1	22.30	0	0.00	22.55	1	8,931	0.01%
2020/09/23	0	0.00	6	23.23	22.80	-6	8,866	-0.07%
2020/09/22	1	23.60	0	0.00	23.40	1	8,809	0.01%
2020/09/18	2	24.30	0	0.00	24.30	2	8,856	0.02%
2020/09/16	1	23.65	10	23.50	23.50	-9	8,958	-0.10%
2020/09/11	2	24.35	0	0.00	23.70	2	9,128	0.02%
2020/09/10	1	24.50	0	0.00	24.35	1	9,194	0.01%
2020/09/09	2	24.30	0	0.00	24.45	2	9,265	0.02%
2020/09/08	0	0.00	6	24.27	24.25	-6	9,286	-0.06%
2020/09/04	0	0.00	2	25.00	25.45	-2	9,415	-0.02%
2020/09/03	2	25.35	0	0.00	25.30	2	9,458	0.02%
2020/09/02	12	25.58	2	25.40	25.70	10	9,787	0.10%
2020/09/01	6	25.68	6	25.80	25.90	0	10,242	0.00%
2020/08/31	1	25.45	2	25.20	25.30	-1	10,258	-0.01%
2020/08/26	0	0.00	1	25.35	25.10	-1	10,706	-0.01%
2020/08/24	0	0.00	1	24.80	24.85	-1	10,717	-0.01%
2020/08/21	2	25.05	6	24.97	25.10	-4	10,745	-0.04%
2020/08/20	0	0.00	4	23.35	23.30	-4	10,541	-0.04%
2020/08/19	12	24.95	1	25.00	24.75	11	10,319	0.11%
2020/08/17	3	25.15	7	25.03	25.15	-4	10,263	-0.04%
2020/08/14	1	23.85	0	0.00	23.85	1	10,253	0.01%
2020/08/13	1	24.60	1	24.45	24.40	0	10,722	0.00%
2020/08/12	1	24.25	2	24.25	24.40	-1	11,160	-0.01%
2020/08/11	4	24.76	6	24.37	24.55	-2	11,315	-0.02%
2020/08/10	6	24.45	6	24.04	24.20	0	11,238	0.00%
2020/08/07	19	24.33	21	24.03	24.00	-2	11,141	-0.02%
2020/08/06	1	23.95	0	0.00	23.90	1	10,896	0.01%
2020/08/04	0	0.00	3	23.50	23.50	-3	10,813	-0.03%
2020/08/03	0	0.00	2	23.00	23.45	-2	10,766	-0.02%
2020/07/30	0	0.00	6	22.40	23.00	-6	10,275	-0.06%
2020/07/29	0	0.00	1	21.85	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	1	20.70	4	20.80	20.70	-3	10,058	-0.03%
2020/07/23	4	22.10	5	21.82	21.85	-1	10,053	-0.01%
2020/07/22	4	21.73	3	21.77	21.65	1	10,037	0.01%
2020/07/21	1	21.90	1	22.00	21.90	0	10,042	0.00%
2020/07/13	0	0.00	1	21.45	21.45	-1	10,089	-0.01%
2020/07/09	2	21.13	0	0.00	21.10	2	10,131	0.02%
2020/07/08	0	0.00	1	21.40	21.40	-1	10,172	-0.01%
2020/07/07	0	0.00	2	21.40	22.25	-2	10,259	-0.02%
2020/07/06	0	0.00	5	21.20	21.25	-5	10,679	-0.05%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	1	20.95	0	0.00	21.15	1	12,611	0.01%
2020/06/22	2	22.45	0	0.00	22.55	2	12,531	0.02%
2020/06/19	3	22.60	7	22.62	22.50	-4	12,547	-0.03%
2020/06/17	1	23.35	1	22.95	22.90	0	12,471	0.00%
2020/06/16	0	0.00	6	22.83	22.80	-6	12,489	-0.05%
2020/06/15	5	22.70	5	22.35	22.10	0	12,420	0.00%
2020/06/12	0	0.00	1	21.80	22.25	-1	12,415	-0.01%
2020/06/11	2	23.65	8	23.04	22.70	-6	12,296	-0.05%
2020/06/10	4	24.00	7	23.68	23.85	-3	12,240	-0.02%
2020/06/09	13	23.94	12	23.75	23.85	1	12,160	0.01%
2020/06/08	13	23.15	4	23.38	23.20	9	11,764	0.08%
2020/06/04	1	20.50	30	22.07	22.35	-29	11,126	-0.26%
2020/06/03	3	20.27	0	0.00	20.35	3	10,578	0.03%
2020/05/29	0	0.00	1	20.05	19.80	-1	10,614	-0.01%
2020/05/28	4	20.25	0	0.00	19.80	4	10,651	0.04%
2020/05/27	1	19.95	0	0.00	19.90	1	10,612	0.01%
2020/05/26	2	20.00	0	0.00	19.90	2	10,745	0.02%
2020/05/25	4	20.20	8.2	20.10	20.25	-4.2	10,725	-0.04%
2020/05/22	0	0.00	4	20.10	20.05	-4	10,719	-0.04%
2020/05/21	4	20.35	12	20.56	20.60	-8	10,663	-0.08%
2020/05/20	27	20.03	30	20.00	20.35	-3	10,541	-0.03%
2020/05/19	10	19.30	8	19.49	19.70	2	10,116	0.02%
2020/05/18	0	0.00	2	18.08	17.95	-2	9,692	-0.02%
2020/05/15	0	0.00	4	16.95	16.90	-4	9,511	-0.04%
2020/05/13	0	0.00	0.2	16.95	16.95	-0.2	9,527	0.00%
2020/05/12	2	16.65	0	0.00	16.75	2	9,612	0.02%
2020/05/11	0	0.00	3	16.55	16.90	-3	9,800	-0.03%
2020/05/08	2	16.33	0	0.00	16.35	2	10,006	0.02%
2020/05/07	3	16.50	0.4	16.45	16.45	2.6	10,091	0.03%
2020/05/05	1	16.60	0	0.00	16.65	1	10,113	0.01%
2020/04/29	0	0.00	3	17.33	17.55	-3	9,996	-0.03%
2020/04/28	0	0.00	2	17.00	16.90	-2	9,978	-0.02%
2020/04/27	1	17.05	3	16.98	17.10	-2	9,904	-0.02%
2020/04/24	2	16.75	0	0.00	16.70	2	9,845	0.02%
2020/04/23	1	17.05	2	17.05	17.00	-1	9,776	-0.01%
2020/04/22	2	16.60	0	0.00	16.55	2	9,690	0.02%
2020/04/21	2	17.03	0	0.00	16.75	2	9,616	0.02%
2020/04/16	0	0.00	1	18.10	18.20	-1	9,317	-0.01%
2020/04/15	1	18.70	3	18.50	18.35	-2	9,244	-0.02%
2020/04/13	10	18.90	0	0.00	18.70	10	9,024	0.11%
2020/04/10	3.4	18.77	2	18.83	18.75	1.4	8,882	0.02%
2020/04/09	3	18.70	6	18.84	18.50	-3	8,637	-0.03%
2020/04/08	6.6	17.70	8	18.08	18.15	-1.4	7,968	-0.02%
2020/04/07	0	0.00	7	16.48	16.50	-7	7,539	-0.09%
2020/04/06	0	0.00	15	14.87	15.55	-15	7,210	-0.21%
2020/04/01	24	14.72	15	14.76	14.85	9	6,853	0.13%
2020/03/31	26	14.74	29	14.89	14.70	-3	6,443	-0.05%
2020/03/27	3	16.42	0	0.00	16.30	3	5,786	0.05%
2020/03/26	2	16.35	0	0.00	16.65	2	5,713	0.04%
2020/03/25	2	15.45	2	15.28	15.50	0	5,625	0.00%
2020/03/24	1	14.60	0	0.00	14.65	1	5,551	0.02%
2020/03/20	2	15.10	0	0.00	15.15	2	5,562	0.04%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/18	12	16.63	0	0.00	16.10	12	5,345	0.22%
2020/03/17	2	16.15	11	16.49	16.40	-9	5,310	-0.17%
2020/03/16	2	17.80	1	17.65	17.00	1	5,212	0.02%
2020/03/13	20	17.07	2	17.10	17.60	18	5,173	0.35%
2020/03/11	2	19.70	0	0.00	19.65	2	4,910	0.04%
2020/03/10	2	20.00	2	20.00	20.35	0	4,867	0.00%
2020/03/04	0	0.00	2	21.10	21.15	-2	4,486	-0.04%
2020/03/02	0	0.00	2	20.23	20.30	-2	4,305	-0.05%
2020/02/27	0	0.00	4	20.95	20.40	-4	4,172	-0.10%
2020/02/26	4	21.10	9	21.48	21.55	-5	4,034	-0.12%
2020/02/24	6	20.90	0	0.00	20.95	6	3,775	0.16%
2020/02/20	3	20.98	2	21.05	21.05	1	3,614	0.03%
2020/02/19	0	0.00	1	20.90	20.90	-1	3,444	-0.03%
2020/02/17	0	0.00	5	20.05	20.05	-5	3,311	-0.15%
2020/02/14	2	19.80	0	0.00	19.80	2	3,248	0.06%
2020/02/13	6	20.20	9	20.07	20.00	-3	3,221	-0.09%
2020/02/12	25	20.01	1	20.05	20.05	24	3,161	0.76%
2020/02/11	7	19.68	0	0.00	19.65	7	3,040	0.23%
2020/02/10	1	19.90	12	19.35	19.90	-11	2,847	-0.39%
2020/02/07	0	0.00	31	18.88	19.25	-31	2,539	-1.22%
2020/01/17	1	19.35	0	0.00	19.25	1	2,146	0.05%
2020/01/14	5	19.20	0	0.00	19.20	5	2,197	0.23%
2020/01/10	0	0.00	2	19.00	19.00	-2	2,303	-0.09%
2020/01/08	1	18.70	10	18.80	18.70	-9	2,348	-0.38%
2020/01/07	5	19.10	0	0.00	19.00	5	2,321	0.22%
2020/01/03	0	0.00	2	19.70	19.50	-2	2,391	-0.08%
2019/12/31	3	19.60	0	0.00	19.55	3	2,389	0.13%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/20	0	0.00	1	19.50	19.40	-1	2,563	-0.04%
2019/12/18	0	0.00	1	19.70	19.65	-1	2,554	-0.04%
2019/12/17	0	0.00	1	19.70	19.75	-1	2,559	-0.04%
2019/12/11	5	19.15	1	19.10	19.15	4	2,851	0.14%
2019/12/10	1	19.20	10	19.15	19.10	-9	2,853	-0.32%
2019/12/09	2	18.80	0	0.00	18.85	2	2,849	0.07%
2019/11/29	10	19.25	11	19.22	19.15	-1	3,035	-0.03%
2019/11/28	0	0.00	3	19.05	19.15	-3	3,038	-0.10%
2019/11/22	1	18.85	0	0.00	18.80	1	3,102	0.03%
2019/11/19	0	0.00	1	19.00	19.00	-1	3,135	-0.03%
2019/11/18	1	18.70	0	0.00	18.80	1	3,179	0.03%
2019/11/15	2	18.55	0	0.00	18.70	2	3,276	0.06%
2019/11/07	1	19.85	1	19.60	19.60	0	3,789	0.00%
2019/11/06	2	19.50	0	0.00	19.50	2	3,789	0.05%
2019/11/01	5	19.52	0	0.00	19.50	5	3,897	0.13%
2019/10/25	0	0.00	1	19.60	19.65	-1	4,554	-0.02%
2019/10/23	0	0.00	4	19.60	19.65	-4	4,951	-0.08%
2019/10/21	1	19.55	0	0.00	19.85	1	5,024	0.02%
2019/10/17	10	19.60	0	0.00	19.70	10	5,096	0.20%
2019/10/16	2	19.65	0	0.00	19.55	2	5,099	0.04%
2019/10/14	1	19.40	2	19.25	19.40	-1	5,142	-0.02%
2019/10/09	2	19.03	0	0.00	18.95	2	5,240	0.04%
2019/10/07	1	19.25	0	0.00	19.40	1	5,512	0.02%
2019/10/03	3	19.30	0	0.00	19.35	3	5,561	0.05%
2019/10/01	3	19.95	0	0.00	19.80	3	5,725	0.05%
2019/09/27	3	19.80	0	0.00	19.65	3	5,854	0.05%
2019/09/25	0	0.00	3	20.20	20.25	-3	6,043	-0.05%
2019/09/24	0	0.00	0	20.35	20.25	0	6,196	0.00%
2019/09/20	7	20.46	0	0.00	20.35	7	6,345	0.11%
2019/09/19	0	0.00	8.3	20.67	20.60	-8.3	6,527	-0.13%
2019/09/18	7	20.15	10	19.95	20.40	-3	6,707	-0.04%
2019/09/17	6	20.57	3.5	20.13	20.10	2.5	6,676	0.04%
2019/09/16	2	21.15	6	21.33	21.35	-4	6,610	-0.06%
2019/09/09	7	21.47	2	21.45	21.35	5	6,974	0.07%
2019/09/06	6	20.80	0	0.00	20.85	6	6,919	0.09%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/08/23	1	20.95	0	0.00	20.95	1	8,667	0.01%
2019/08/22	0	0.00	1	21.00	21.00	-1	9,296	-0.01%
2019/08/21	2	20.75	2	20.85	20.95	0	9,722	0.00%
2019/08/15	1	21.10	0	0.00	21.10	1	10,583	0.01%
2019/08/14	3	21.68	0	0.00	21.90	3	10,655	0.03%
2019/08/12	0	0.00	1	23.00	23.15	-1	11,551	-0.01%
2019/08/08	0	0.00	4	22.85	23.20	-4	11,763	-0.03%
2019/08/06	1	22.30	2	22.50	22.70	-1	12,036	-0.01%
2019/08/02	0	0.00	70	23.20	23.05	-70	11,956	-0.59%
2019/08/01	20	23.76	1	23.60	23.60	19	11,864	0.16%
2019/07/31	50	24.19	0	0.00	24.00	50	11,789	0.42%
2019/07/30	2	24.30	12	24.33	24.30	-10	11,699	-0.09%
2019/07/29	4	24.16	2	24.53	24.45	2	11,611	0.02%
2019/07/26	0	0.00	1	23.90	23.90	-1	11,344	-0.01%
2019/07/24	0	0.00	1	22.40	22.35	-1	10,959	-0.01%
2019/07/23	1	22.70	0	0.00	22.55	1	10,920	0.01%
2019/07/22	0	0.00	3	23.20	23.20	-3	10,850	-0.03%
2019/07/16	0	0.00	0.5	23.45	23.45	-0.5	10,642	0.00%
2019/07/12	0	0.00	5	23.65	23.15	-5	10,479	-0.05%
2019/07/08	3	23.45	0	0.00	23.60	3	10,552	0.03%
2019/07/05	0	0.00	3	23.70	23.60	-3	10,474	-0.03%
2019/07/03	1	23.10	1	23.05	23.00	0	10,384	0.00%
2019/07/02	1	23.55	5	23.60	23.45	-4	10,383	-0.04%
2019/07/01	5	22.80	5	23.30	23.25	0	10,231	0.00%
2019/06/26	0	0.00	8	22.86	22.95	-8	10,027	-0.08%
2019/06/25	0	0.00	3	22.53	22.60	-3	10,079	-0.03%
2019/06/21	1	22.10	0	0.00	22.05	1	9,757	0.01%
2019/06/20	0	0.00	1	22.10	22.15	-1	9,569	-0.01%
2019/06/18	1	21.50	0	0.00	21.50	1	9,249	0.01%
2019/06/13	13	21.65	1	21.60	21.60	12	9,022	0.13%
2019/06/12	12	22.15	0	0.00	22.00	12	8,821	0.14%
2019/06/11	12	22.63	10	22.85	22.60	2	8,623	0.02%
2019/06/10	3	22.60	23	22.57	22.50	-20	8,484	-0.24%
2019/06/06	6	22.63	2	22.90	22.55	4	8,361	0.05%
2019/06/05	10	23.45	1	23.50	23.20	9	8,178	0.11%
2019/06/04	5	23.16	1	23.20	23.10	4	7,985	0.05%
2019/06/03	10	23.75	6	23.41	23.25	4	7,805	0.05%
2019/05/31	9	23.93	3	23.60	23.85	6	7,586	0.08%
2019/05/30	10	24.11	6	23.89	23.85	4	7,354	0.05%
2019/05/29	10	24.56	14	24.56	24.00	-4	7,142	-0.06%
2019/05/28	35	24.05	22	23.94	23.55	13	6,501	0.20%
2019/05/27	6	23.73	25	23.68	23.95	-19	6,045	-0.31%
2019/05/24	2	21.78	1	21.85	21.80	1	5,396	0.02%
2019/05/23	3	21.95	13	22.04	21.80	-10	5,322	-0.19%
2019/05/22	6	22.70	2	22.63	22.55	4	5,186	0.08%
2019/05/21	1	21.85	0	0.00	22.25	1	4,989	0.02%
2019/05/20	6	22.63	31	22.44	22.50	-25	4,829	-0.52%
2019/05/17	35	22.18	30	22.21	22.15	5	4,370	0.11%
2019/05/16	18	20.79	21	20.94	20.50	-3	3,649	-0.08%
2019/05/15	0	0.00	10	20.00	20.30	-10	3,246	-0.31%
2019/05/14	1	20.05	0	0.00	20.20	1	3,131	0.03%
2019/05/13	0	0.00	2	19.50	19.60	-2	2,878	-0.07%
2019/05/10	0	0.00	2	19.15	19.15	-2	2,856	-0.07%
2019/05/06	2	19.20	0	0.00	19.25	2	2,864	0.07%
2019/04/24	0	0.00	1	19.95	19.95	-1	2,776	-0.04%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/22	0	0.00	2	20.00	19.90	-2	2,783	-0.07%
2019/04/19	0	0.00	2	19.85	19.85	-2	2,786	-0.07%
2019/04/17	0	0.00	1	19.60	19.60	-1	2,778	-0.04%
2019/04/16	5	19.31	0	0.00	19.20	5	2,716	0.18%
2019/04/11	0	0.00	2	20.35	20.35	-2	2,304	-0.09%
2019/04/10	2	20.50	1	20.50	20.70	1	2,286	0.04%
2019/04/09	0	0.00	2	20.65	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	2	20.28	20.25	-2	2,147	-0.09%
2019/04/03	0	0.00	20	19.65	19.70	-20	2,034	-0.98%
2019/04/02	2	19.80	0	0.00	19.70	2	2,053	0.10%
2019/04/01	2	19.65	2	19.70	19.70	0	2,102	0.00%
2019/03/28	11	19.91	5	20.02	19.90	6	2,029	0.30%
2019/03/25	1	18.80	0	0.00	18.80	1	1,977	0.05%
2019/03/12	2	19.20	2	19.05	19.10	0	3,623	0.00%
2019/03/06	1	18.95	0	0.00	18.90	1	4,078	0.02%
2019/02/15	22	18.75	3	18.73	18.65	19	4,083	0.47%
2019/02/14	2	18.50	2	18.50	18.50	0	4,018	0.00%
2019/02/13	1	18.40	0	0.00	18.50	1	4,016	0.02%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/28	0	0.00	2	18.48	18.55	-2	4,040	-0.05%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/07	0	0.00	1	17.80	17.90	-1	4,242	-0.02%
2019/01/03	0	0.00	1	17.85	17.80	-1	4,397	-0.02%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/28	0	0.00	2	18.15	18.20	-2	4,402	-0.05%
2018/12/27	2	18.23	0	0.00	18.15	2	4,436	0.05%
2018/12/26	1	18.40	0	0.00	18.25	1	4,430	0.02%
2018/12/25	10	18.25	10	18.40	18.25	0	4,443	0.00%
2018/12/24	3	18.58	0	0.00	18.55	3	4,446	0.07%
2018/12/18	1	20.10	6	19.96	19.35	-5	4,449	-0.11%
2018/12/17	4	20.65	2	20.60	20.60	2	4,288	0.05%
2018/12/14	2	20.45	3	20.43	20.55	-1	4,241	-0.02%
2018/12/13	0	0.00	20	20.00	20.30	-20	4,159	-0.48%
2018/12/12	3	19.93	4	20.06	20.10	-1	4,143	-0.02%
2018/12/11	0	0.00	1	20.00	19.80	-1	4,108	-0.02%
2018/12/10	0	0.00	3	20.03	20.10	-3	4,107	-0.07%
2018/12/07	2	20.00	7	19.80	20.05	-5	4,060	-0.12%
2018/12/06	4	20.34	57	20.66	20.05	-53	3,944	-1.34%
2018/12/05	89	20.69	23	20.38	21.00	66	3,702	1.78%
2018/12/04	27	19.08	3	19.70	20.00	24	2,803	0.86%
2018/11/30	0	0.00	1	17.95	18.00	-1	2,398	-0.04%
2018/11/20	1	18.00	0	0.00	18.00	1	2,400	0.04%
2018/11/19	1	18.20	0	0.00	18.20	1	2,398	0.04%
2018/11/07	1	18.10	1	18.05	18.10	0	2,495	0.00%
2018/10/31	0	0.00	3	18.05	18.05	-3	2,578	-0.12%
2018/10/26	0	0.00	1	17.70	17.70	-1	2,615	-0.04%
2018/10/05	1	20.80	0	0.00	20.75	1	2,396	0.04%
2018/10/02	0	0.00	1	21.55	21.55	-1	2,354	-0.04%
2018/10/01	6	21.65	6	21.60	21.60	0	2,336	0.00%
2018/09/14	7	21.01	0	0.00	21.00	7	2,490	0.28%
2018/09/07	10	20.50	0	0.00	20.30	10	2,917	0.34%
2018/09/06	0	0.00	5	20.80	20.75	-5	2,921	-0.17%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/08/28	0	0.00	1	20.65	20.75	-1	3,085	-0.03%
2018/08/27	1	20.70	0	0.00	20.60	1	3,123	0.03%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/08/21	1	20.35	4	20.30	20.35	-3	3,258	-0.09%
2018/08/15	0	0.00	5	20.65	20.55	-5	3,319	-0.15%
2018/08/14	5	20.65	0	0.00	20.60	5	3,334	0.15%
2018/08/13	20	20.91	0	0.00	20.70	20	3,393	0.59%
2018/08/10	1	21.10	7	21.20	21.15	-6	3,482	-0.17%
2018/08/09	2	21.05	0	0.00	21.00	2	3,584	0.06%
2018/08/08	0	0.00	22	21.05	21.00	-22	3,629	-0.61%
2018/08/06	0	0.00	2	21.15	21.05	-2	3,922	-0.05%
2018/08/01	2	21.35	0	0.00	21.40	2	3,874	0.05%
2018/07/30	0	0.00	1	21.10	21.10	-1	3,785	-0.03%
2018/07/27	1	21.05	0	0.00	21.05	1	3,781	0.03%
2018/07/09	1	20.75	1	20.70	20.70	0	3,649	0.00%
2018/07/06	1	20.60	0	0.00	20.60	1	3,646	0.03%
2018/06/29	2	21.25	0	0.00	21.10	2	3,658	0.05%
2018/06/28	1	21.50	0	0.00	21.45	1	3,551	0.03%
2018/06/27	1	21.70	0	0.00	21.65	1	3,458	0.03%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	6	21.92	0.3	21.95	21.85	5.7	3,285	0.17%
2018/06/20	1	22.20	0	0.00	22.10	1	3,202	0.03%
2018/06/19	3	22.20	5	22.10	22.05	-2	3,155	-0.06%
2018/06/15	1	22.50	0	0.00	22.35	1	3,063	0.03%
2018/06/14	1	22.65	0	0.00	22.60	1	2,981	0.03%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	1	22.95	0	0.00	22.80	1	2,998	0.03%
2018/06/08	1	23.15	2	23.05	23.10	-1	2,938	-0.03%
2018/06/07	1	23.20	2	23.30	23.20	-1	2,950	-0.03%
2018/06/06	6	23.28	3	23.27	23.20	3	2,942	0.10%
2018/06/05	0	0.00	2	23.35	23.30	-2	2,888	-0.07%
2018/06/04	1	23.40	0	0.00	23.35	1	2,873	0.03%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/31	2	23.15	25	23.15	23.70	-23	2,870	-0.80%
2018/05/30	6	23.33	10	23.15	23.15	-4	2,890	-0.14%
2018/05/28	10	23.35	0	0.00	23.35	10	2,879	0.35%
2018/05/23	0	0.00	5	23.77	23.75	-5	2,847	-0.18%
2018/05/22	0	0.00	3	24.05	23.90	-3	2,813	-0.11%
2018/05/21	7	24.29	0	0.00	24.20	7	2,789	0.25%
2018/05/18	3	24.10	0	0.00	24.15	3	2,730	0.11%
2018/05/17	1	24.10	0	0.00	24.05	1	2,626	0.04%
2018/05/16	2	23.88	19	23.75	23.80	-17	2,492	-0.68%
2018/05/15	1	23.90	2	23.95	24.00	-1	2,474	-0.04%
2018/05/14	18	23.69	12	24.02	23.95	6	2,493	0.24%
2018/05/09	1	22.65	1	22.40	22.40	0	2,256	0.00%
2018/04/27	1	22.05	0	0.00	22.00	1	2,378	0.04%
2018/04/24	1	22.10	0	0.00	22.20	1	2,460	0.04%
2018/04/23	1	22.25	0	0.00	22.30	1	2,503	0.04%
2018/04/19	1	22.30	0	0.00	22.40	1	2,548	0.04%
2018/04/18	1	22.30	0	0.00	22.25	1	2,556	0.04%
2018/04/17	1	22.35	0	0.00	22.25	1	2,569	0.04%
2018/04/16	0	0.00	1	22.45	22.45	-1	2,589	-0.04%
2018/04/13	0	0.00	13	22.61	22.60	-13	2,611	-0.50%
2018/04/12	0	0.00	1	22.70	22.75	-1	2,655	-0.04%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/04/03	1	22.50	0	0.00	22.50	1	2,728	0.04%
2018/03/30	1	22.55	0	0.00	22.60	1	2,906	0.03%
2018/03/29	1	22.55	0	0.00	22.55	1	2,892	0.03%
2018/03/28	1	22.60	0	0.00	22.60	1	2,892	0.03%
2018/03/27	1	22.75	15	22.70	22.75	-14	2,883	-0.49%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	2	22.83	0	0.00	22.85	2	2,909	0.07%
2018/03/22	1	23.20	0	0.00	23.15	1	2,900	0.03%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/19	3	23.33	0	0.00	23.35	3	3,107	0.10%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/12	0	0.00	32	23.35	23.45	-32	3,217	-0.99%
2018/03/09	5	23.25	5	23.20	23.20	0	3,280	0.00%
2018/03/08	1	23.40	0	0.00	23.25	1	3,391	0.03%
2018/03/06	1	23.30	2	23.30	23.30	-1	3,597	-0.03%
2018/03/05	4.5	23.33	0	0.00	23.25	4.5	4,854	0.09%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	1	23.40	2	23.50	23.35	-1	4,957	-0.02%
2018/02/27	25	23.34	1	23.25	23.35	24	5,029	0.48%
2018/02/26	0	0.00	3	23.00	23.35	-3	5,011	-0.06%
2018/02/09	1	21.90	0	0.00	22.30	1	5,082	0.02%
2018/02/07	2	22.60	0	0.00	22.45	2	5,162	0.04%
2018/02/06	9	22.74	0	0.00	22.30	9	5,193	0.17%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/01/23	3	24.35	3	24.10	23.90	0	5,106	0.00%
2018/01/22	10	23.70	0	0.00	23.75	10	5,034	0.20%
2018/01/19	1	23.60	5	23.80	23.55	-4	5,022	-0.08%
2018/01/18	1	23.75	0	0.00	23.70	1	5,000	0.02%
2018/01/17	0	0.00	1	24.00	24.00	-1	4,962	-0.02%
2018/01/15	1	23.40	0	0.00	23.35	1	4,935	0.02%
2018/01/12	0	0.00	5	23.25	23.30	-5	5,005	-0.10%
2018/01/11	1	23.20	5	23.45	23.25	-4	5,002	-0.08%
2018/01/10	1	23.55	1	23.45	23.55	0	4,986	0.00%
2018/01/08	0	0.00	5	23.65	23.65	-5	4,977	-0.10%
2018/01/05	5	23.55	1	23.50	23.50	4	4,942	0.08%