京元電子 (2449)-台中銀-豐原券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
88.2
漲跌
▼2.0
漲幅
-2.22%
成交量
18,867張
產業
上市半導體類股
1726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

京元電子 (2449)籌碼相關－台中銀-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	15	89.94	0	0.00	88.20	15	20,819	0.07%
2024/05/22	1	89.70	0.1	90.30	90.20	0.9	21,063	0.00%
2024/05/21	6	90.30	2	89.50	90.40	4	20,931	0.02%
2024/05/20	2.1	89.53	0.1	90.40	88.90	2	20,882	0.01%
2024/05/17	2	89.00	18	88.69	88.80	-16	20,657	-0.08%
2024/05/16	0	86.93	15	86.79	86.80	-15	20,698	-0.07%
2024/05/15	10	85.08	0	0.00	84.50	10	20,824	0.05%
2024/05/14	1	85.01	0	0.00	85.30	1	20,731	0.00%
2024/05/13	4	85.25	1.2	85.50	85.40	2.8	20,670	0.01%
2024/05/10	6.1	85.33	4	85.85	86.00	2.1	20,553	0.01%
2024/05/09	10	85.29	2.2	85.10	85.00	7.8	20,393	0.04%
2024/05/08	17.1	88.03	4	88.13	87.60	13.1	20,163	0.06%
2024/05/07	11	87.11	5	87.74	87.50	6	20,025	0.03%
2024/05/06	79.3	86.45	13	86.30	87.00	66.3	19,753	0.34%
2024/05/03	11	95.23	4	94.35	93.50	7	18,959	0.04%
2024/05/02	4	94.25	0	94.30	94.90	4	18,925	0.02%
2024/04/30	9	96.46	3	95.87	95.80	6	18,911	0.03%
2024/04/29	15	102.05	2	104.25	98.90	13	18,841	0.07%
2024/04/25	0	0.00	2	95.50	95.50	-2	18,334	-0.01%
2024/04/24	4	95.90	6	95.80	96.10	-2	18,466	-0.01%
2024/04/23	33	92.39	2	91.10	92.30	31	18,491	0.17%
2024/04/22	6.1	96.20	2	96.40	96.00	4	18,322	0.02%
2024/04/19	14	98.76	0	0.00	99.00	14	18,359	0.08%
2024/04/17	2	102.50	1	103.50	102.50	1	19,002	0.01%
2024/04/16	19	100.35	1	99.00	99.70	18	18,977	0.09%
2024/04/15	3	104.00	0	0.00	104.50	3	18,757	0.02%
2024/04/12	3	107.00	5	108.00	107.00	-2	18,752	-0.01%
2024/04/11	4	104.00	2	105.00	106.00	2	18,679	0.01%
2024/04/10	4	106.88	0	0.00	106.00	4	18,704	0.02%
2024/04/09	2.1	106.00	1	105.50	106.50	1.1	18,632	0.01%
2024/04/08	4	107.63	0	0.00	106.50	4	18,549	0.02%
2024/04/03	9	106.61	2	107.00	106.50	7	18,464	0.04%
2024/04/02	5	107.00	4	107.13	107.00	1	18,465	0.01%
2024/04/01	2	103.00	2	103.00	103.00	0	18,429	0.00%
2024/03/29	4.1	105.12	1	104.50	105.50	3.1	18,408	0.02%
2024/03/28	3	105.67	5	106.40	106.00	-2	18,439	-0.01%
2024/03/27	5	106.70	9	106.33	106.00	-4	18,424	-0.02%
2024/03/26	10	106.45	6	106.17	105.50	4	18,444	0.02%
2024/03/25	4.1	108.78	0	0.00	108.50	4.1	18,375	0.02%
2024/03/22	6	111.92	18	113.44	109.50	-12	18,301	-0.07%
2024/03/21	5	107.30	2	107.50	108.50	3	17,838	0.02%
2024/03/20	15.1	110.26	7	111.07	107.50	8.1	17,869	0.05%
2024/03/19	5.1	109.31	2	109.00	109.00	3.1	17,930	0.02%
2024/03/18	21	110.02	2	110.00	111.00	19	17,904	0.11%
2024/03/15	1	106.00	2	106.00	107.50	-1	17,491	-0.01%
2024/03/14	5	104.30	3	105.83	104.50	2	17,355	0.01%
2024/03/13	5	108.70	6	108.08	108.50	-1	17,333	-0.01%
2024/03/12	2	108.50	11	109.18	109.50	-9	17,126	-0.05%
2024/03/11	6	107.42	2	107.50	108.00	4	17,118	0.02%
2024/03/08	26.2	117.67	19	114.08	111.00	7.2	16,932	0.04%
2024/03/07	8.1	112.86	21	111.55	116.50	-13	15,908	-0.08%
2024/03/06	8	101.49	10	102.77	106.00	-2	15,100	-0.01%
2024/03/05	3.1	95.19	3	96.60	97.40	0.1	14,648	0.00%
2024/03/04	6	94.17	17	94.19	96.00	-11	14,373	-0.08%
2024/03/01	6	91.43	8.1	91.42	89.50	-2.1	14,081	-0.01%
2024/02/29	3	88.80	0	0.00	88.80	3	13,941	0.02%
2024/02/27	4	89.38	2	89.80	89.50	2	13,798	0.01%
2024/02/26	14.1	90.51	1	89.90	89.50	13.1	13,672	0.10%
2024/02/23	9	97.12	25	97.23	94.80	-16	13,380	-0.12%
2024/02/22	3	90.53	4	90.45	93.50	-1	12,613	-0.01%
2024/02/21	0	0.00	2	87.20	87.50	-2	12,220	-0.02%
2024/02/20	1	86.30	6	87.30	87.50	-5	12,236	-0.04%
2024/02/19	2	87.80	3	88.77	87.70	-1	12,184	-0.01%
2024/02/16	8	88.28	43.9	89.09	90.00	-35.9	12,467	-0.29%
2024/02/15	7.3	85.22	9	84.86	85.40	-1.7	12,308	-0.01%
2024/02/02	1	82.10	2	82.10	82.20	-1	12,331	-0.01%
2024/02/01	1	83.00	2	83.45	82.70	-1	12,397	-0.01%
2024/01/31	2	84.30	1	84.10	84.00	1	12,471	0.01%
2024/01/30	1	84.20	2	83.95	84.00	-1	12,544	-0.01%
2024/01/26	0	0.00	2	82.25	82.90	-2	12,935	-0.02%
2024/01/25	2	82.50	15	83.10	82.20	-13	12,996	-0.10%
2024/01/24	0	0.00	1.1	82.49	82.10	-1.1	13,011	-0.01%
2024/01/23	1	82.80	2.1	82.49	82.10	-1.1	13,118	-0.01%
2024/01/22	2	83.95	6	82.94	84.10	-4	13,105	-0.03%
2024/01/19	6	81.42	11	81.78	81.30	-5	13,040	-0.04%
2024/01/18	23	79.89	36	79.80	79.70	-13	13,054	-0.10%
2024/01/17	41	78.45	40	77.20	77.20	1	12,876	0.01%
2024/01/16	15	78.19	4	78.58	78.60	11	12,943	0.08%
2024/01/15	4	76.63	2	76.70	77.70	2	13,031	0.02%
2024/01/12	1.2	76.50	0	0.00	75.60	1.2	13,705	0.01%
2024/01/11	33.1	78.14	0	0.00	78.00	33.1	13,452	0.25%
2024/01/10	2	81.15	1	81.50	81.80	1	13,327	0.01%
2024/01/09	0	0.00	0	81.90	82.10	0	13,594	0.00%
2024/01/08	4	81.45	3	81.53	81.60	1	13,718	0.01%
2024/01/05	11	82.60	11	82.75	82.90	0	13,813	0.00%
2024/01/04	3	82.73	1	83.10	83.10	2	13,979	0.01%
2024/01/03	0	83.10	0	0.00	83.50	0	14,150	0.00%
2023/12/29	1	85.10	0	0.00	84.90	1	14,190	0.01%
2023/12/28	5	85.52	3	85.90	84.90	2	14,308	0.01%
2023/12/27	3	84.60	6	85.27	85.70	-3	14,290	-0.02%
2023/12/25	1	83.80	0	0.00	83.50	1	14,444	0.01%
2023/12/22	4	83.30	0	0.00	83.60	4	14,493	0.03%
2023/12/21	4	83.50	0	0.00	83.40	4	14,491	0.03%
2023/12/20	1	85.90	1	85.80	85.40	0	14,549	0.00%
2023/12/19	3	85.53	3	86.03	84.20	0	14,821	0.00%
2023/12/18	5	85.68	1.3	86.48	85.40	3.7	15,115	0.02%
2023/12/15	11	91.67	8	90.98	89.00	3	15,566	0.02%
2023/12/14	24.3	94.20	37	93.72	93.50	-12.7	15,614	-0.08%
2023/12/13	6	87.85	34	88.47	89.50	-28	15,275	-0.18%
2023/12/12	0	0.00	12	85.53	85.90	-12	15,422	-0.08%
2023/12/08	4	83.82	9	84.36	83.30	-5	15,508	-0.03%
2023/12/07	0	85.60	0	0.00	85.50	0	15,469	0.00%
2023/12/06	0	0.00	7	85.59	86.50	-7	15,536	-0.05%
2023/12/05	3	83.93	0	0.00	83.10	3	15,445	0.02%
2023/12/04	5	84.12	4	83.88	84.20	1	15,595	0.01%
2023/12/01	1	82.80	0	0.00	82.80	1	15,713	0.01%
2023/11/30	1	81.50	1	82.60	82.80	0	15,863	0.00%
2023/11/29	8	82.70	0	0.00	81.40	8	15,901	0.05%
2023/11/28	0	0.00	4	82.90	83.00	-4	15,941	-0.03%
2023/11/27	1	81.20	1	80.80	80.80	0	16,119	0.00%
2023/11/24	6	81.38	1	81.50	81.50	5	16,501	0.03%
2023/11/23	1	82.00	0	0.00	82.10	1	16,815	0.01%
2023/11/22	4	81.90	6	81.50	81.60	-2	17,409	-0.01%
2023/11/21	1	83.40	1.2	83.24	82.70	-0.2	18,374	0.00%
2023/11/20	3	83.10	0	0.00	83.10	3	19,793	0.02%
2023/11/17	0	0.00	2	85.00	85.10	-2	21,120	-0.01%
2023/11/16	1	83.50	0	0.00	84.20	1	21,866	0.00%
2023/11/15	13	85.98	4	86.23	83.80	9	21,919	0.04%
2023/11/14	7.2	87.92	18	88.12	88.00	-10.8	21,631	-0.05%
2023/11/13	9	86.13	17	86.56	86.70	-8	21,514	-0.04%
2023/11/10	4	82.57	1	81.90	81.90	3	21,272	0.01%
2023/11/09	0	0.00	1	83.20	83.80	-1	21,402	0.00%
2023/11/08	2	83.30	2	83.60	83.30	0	21,354	0.00%
2023/11/06	6	82.65	7	83.34	83.40	-1	21,321	0.00%
2023/11/03	4	80.75	7	80.87	80.70	-3	21,127	-0.01%
2023/11/02	3	79.20	9	79.28	79.70	-6	21,266	-0.03%
2023/11/01	5	75.90	1	76.90	76.40	4	21,543	0.02%
2023/10/31	0	0.00	2	77.70	76.30	-2	21,610	-0.01%
2023/10/30	2	78.90	1	79.40	79.50	1	21,667	0.00%
2023/10/27	13	77.61	2	77.50	77.40	11	21,895	0.05%
2023/10/26	11	79.93	2	79.35	79.60	9	21,955	0.04%
2023/10/25	11	82.21	1	82.90	82.00	10	21,828	0.05%
2023/10/24	3	83.40	2	84.90	83.10	1	21,873	0.00%
2023/10/23	2	85.30	2	83.50	82.70	0	21,761	0.00%
2023/10/20	9	86.63	6	86.92	86.30	3	21,715	0.01%
2023/10/19	1	84.20	7	84.36	84.90	-6	21,159	-0.03%
2023/10/18	3	81.53	2	81.30	81.50	1	21,065	0.00%
2023/10/17	5	83.68	8	83.89	82.80	-3	20,917	-0.01%
2023/10/16	6	81.13	2	81.85	81.80	4	20,873	0.02%
2023/10/13	3	79.73	12	81.91	83.10	-9	21,495	-0.04%
2023/10/12	2	80.20	10	81.05	81.00	-8	22,051	-0.04%
2023/10/11	7	79.89	10.1	79.60	80.20	-3.1	22,115	-0.01%
2023/10/06	13	78.97	11.3	77.82	77.70	1.7	22,640	0.01%
2023/10/05	4	78.18	9	78.12	78.50	-5	23,044	-0.02%
2023/10/04	4	76.25	1	76.80	76.70	3	23,162	0.01%
2023/10/03	1.1	78.49	5	78.44	78.10	-4	23,147	-0.02%
2023/10/02	4.1	78.17	17	78.23	78.80	-12.9	23,387	-0.06%
2023/09/28	11	76.46	2	76.30	76.00	9	23,479	0.04%
2023/09/27	3	77.00	0	0.00	77.60	3	23,476	0.01%
2023/09/26	4	78.13	2	77.60	77.10	2	23,741	0.01%
2023/09/25	2	78.75	1	78.10	77.60	1	23,932	0.00%
2023/09/22	15	76.52	13	76.82	77.50	2	23,834	0.01%
2023/09/21	7	73.47	4	73.60	74.60	3	23,640	0.01%
2023/09/20	21.2	78.85	4.5	78.52	76.80	16.7	23,288	0.07%
2023/09/19	2	81.10	7	81.09	81.00	-5	22,863	-0.02%
2023/09/18	3.5	79.83	0	0.00	79.60	3.5	22,663	0.02%
2023/09/15	27	80.57	12	80.32	80.90	15	22,578	0.07%
2023/09/14	5.1	77.94	5	78.06	78.00	0.1	22,160	0.00%
2023/09/13	3	76.83	0	0.00	76.80	3	21,988	0.01%
2023/09/12	1	77.40	1	78.40	78.10	0	22,134	0.00%
2023/09/11	0	0.00	1	77.40	76.90	-1	22,150	0.00%
2023/09/08	1	78.10	1	78.60	79.00	0	22,392	0.00%
2023/09/07	10	79.44	3	80.07	78.90	7	22,961	0.03%
2023/09/06	15	78.53	19.1	79.19	79.80	-4.1	22,835	-0.02%
2023/09/05	6	76.73	15	77.63	78.20	-9	22,768	-0.04%
2023/09/04	3	75.70	14	77.41	77.90	-11	22,703	-0.05%
2023/09/01	11	76.28	9	75.93	75.80	2	22,643	0.01%
2023/08/31	15	76.29	23.5	76.96	76.80	-8.5	22,620	-0.04%
2023/08/30	27	77.40	23	77.93	77.20	4	22,525	0.02%
2023/08/29	22	75.49	28	74.62	75.10	-6	22,336	-0.03%
2023/08/28	23	76.33	16	75.93	75.40	7	22,158	0.03%
2023/08/25	54	81.16	60	81.29	79.50	-6	21,702	-0.03%
2023/08/24	77.5	78.66	51	78.53	78.50	26.5	20,917	0.13%
2023/08/23	16	72.73	35	74.08	76.00	-19	19,945	-0.10%
2023/08/22	21	67.90	13.2	67.29	69.10	7.8	19,126	0.04%
2023/08/21	2	64.05	7	64.21	64.30	-5	18,387	-0.03%
2023/08/18	20	63.93	24	63.31	62.00	-4	18,314	-0.02%
2023/08/17	2	64.00	1.1	64.82	64.90	0.9	18,163	0.00%
2023/08/16	3	64.00	3	64.30	65.00	0	18,000	0.00%
2023/08/15	0	0.00	3	63.43	63.80	-3	17,878	-0.02%
2023/08/14	1	61.10	0	0.00	61.50	1	17,739	0.01%
2023/08/11	2	61.60	2	62.15	62.10	0	17,691	0.00%
2023/08/10	3	61.73	0	0.00	61.10	3	17,648	0.02%
2023/08/09	0	0.00	1	65.00	64.50	-1	17,482	-0.01%
2023/08/08	9	64.70	17.1	64.64	65.30	-8.1	17,322	-0.05%
2023/08/07	8	63.68	11	63.91	64.70	-3	17,058	-0.02%
2023/08/04	0	0.00	5	59.60	60.40	-5	16,655	-0.03%
2023/08/02	1	61.00	9	61.50	60.70	-8	16,548	-0.05%
2023/08/01	1	60.80	0	0.00	61.60	1	16,412	0.01%
2023/07/31	8	63.26	3	64.83	63.00	5	16,060	0.03%
2023/07/28	2.2	63.32	5.1	63.16	64.00	-2.9	15,798	-0.02%
2023/07/27	6	62.63	7	62.19	62.50	-1	15,633	-0.01%
2023/07/26	1	62.50	1	62.50	62.30	0	15,534	0.00%
2023/07/25	3	63.80	3	63.23	63.00	0	15,476	0.00%
2023/07/24	3	65.73	2	65.60	64.80	1	15,306	0.01%
2023/07/21	7	63.93	3	64.03	64.70	4	15,096	0.03%
2023/07/20	3	62.93	5	63.72	63.40	-2	15,003	-0.01%
2023/07/19	13	64.77	22	64.69	63.90	-9	14,952	-0.06%
2023/07/18	33	64.80	18	64.19	63.60	15	14,739	0.10%
2023/07/17	25.2	64.77	24.2	64.59	65.80	1	13,989	0.01%
2023/07/14	5.2	60.52	2	59.20	60.10	3.2	13,234	0.02%
2023/07/13	18	61.42	19	61.01	60.30	-1	13,086	-0.01%
2023/07/12	22	61.36	34.1	61.75	62.20	-12.1	12,423	-0.10%
2023/07/11	3	59.60	1	59.70	59.40	2	11,960	0.02%
2023/07/10	1.2	59.37	8	58.91	59.20	-6.8	11,789	-0.06%
2023/07/07	2	60.15	3	60.03	59.50	-1	11,658	-0.01%
2023/07/06	10	59.58	5	60.06	59.50	5	11,377	0.04%
2023/07/05	9	60.20	6	60.33	60.00	3	11,170	0.03%
2023/07/04	41.2	61.47	14	61.09	61.30	27.2	10,970	0.25%
2023/07/03	10.2	59.69	9.2	58.93	59.40	1	10,633	0.01%
2023/06/30	0	0.00	1.1	56.96	57.00	-1.1	10,402	-0.01%
2023/06/28	5	57.04	4	57.10	57.10	1	10,290	0.01%
2023/06/27	0	0.00	0.1	57.80	57.00	-0.1	10,221	0.00%
2023/06/26	5	57.26	18	56.96	57.50	-13	10,041	-0.13%
2023/06/21	1	55.60	0	0.00	55.90	1	9,946	0.01%
2023/06/20	1	55.80	0	0.00	55.80	1	9,959	0.01%
2023/06/19	12	56.13	2	56.10	56.00	10	10,045	0.10%
2023/06/16	5	55.96	20	55.98	56.50	-15	10,192	-0.15%
2023/06/15	6	57.08	7	56.60	57.00	-1	10,106	-0.01%
2023/06/14	23	58.01	20	58.09	57.10	3	10,192	0.03%
2023/06/13	38	56.81	34.5	57.40	57.40	3.5	9,971	0.03%
2023/06/12	0.3	54.20	2	54.10	54.30	-1.7	9,523	-0.02%
2023/06/09	2.4	54.17	3	54.33	54.30	-0.6	9,602	-0.01%
2023/06/08	5.5	53.80	3	53.87	54.00	2.5	9,694	0.03%
2023/06/07	1	53.90	6	54.02	54.00	-5	9,898	-0.05%
2023/06/06	4.2	52.83	4	53.43	54.00	0.2	10,154	0.00%
2023/06/05	6	53.72	4	53.33	53.20	2	10,219	0.02%
2023/06/02	1.2	54.02	15	53.97	54.20	-13.8	10,214	-0.14%
2023/06/01	3	53.13	0	0.00	52.40	3	10,221	0.03%
2023/05/31	14	53.55	4	53.85	54.00	10	10,527	0.09%
2023/05/30	26	54.28	28	53.90	53.90	-2	10,350	-0.02%
2023/05/29	20	54.07	53.2	54.05	53.70	-33.2	10,133	-0.33%
2023/05/26	13	51.20	24.5	50.75	51.10	-11.5	9,625	-0.12%
2023/05/25	1	48.05	5	47.95	48.05	-4	9,130	-0.04%
2023/05/24	1	47.40	9	47.19	47.50	-8	9,076	-0.09%
2023/05/18	1	46.90	2	46.90	46.85	-1	9,064	-0.01%
2023/05/17	0	0.00	4	46.33	46.50	-4	9,120	-0.04%
2023/05/16	2	45.90	0	0.00	45.75	2	9,111	0.02%
2023/05/03	1.2	46.53	1	46.50	46.40	0.2	9,288	0.00%
2023/05/02	7	46.74	0	0.00	46.50	7	9,317	0.08%
2023/04/25	2	45.20	0	0.00	45.00	2	9,014	0.02%
2023/04/19	5	46.04	0	0.00	46.15	5	8,586	0.06%
2023/04/18	2	46.05	1	46.00	46.00	1	8,503	0.01%
2023/04/17	6	46.78	0	0.00	46.65	6	8,340	0.07%
2023/04/14	2	47.50	1	47.90	47.55	1	8,111	0.01%
2023/04/13	1	48.00	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.50	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	1	48.30	48.60	-1	7,987	-0.01%
2023/04/06	0	0.00	2	48.70	48.80	-2	7,846	-0.03%
2023/03/31	5	49.00	3	49.15	48.50	2	7,815	0.03%
2023/03/30	0	0.00	20	48.65	48.70	-20	7,833	-0.26%
2023/03/29	6	48.21	11	47.56	47.70	-5	7,854	-0.06%
2023/03/28	0	0.00	4	48.60	48.50	-4	7,922	-0.05%
2023/03/27	0	0.00	10	48.60	48.90	-10	8,028	-0.12%
2023/03/24	3	49.70	2	49.55	49.20	1	8,079	0.01%
2023/03/23	0.2	49.70	1	49.40	49.80	-0.8	8,046	-0.01%
2023/03/22	17	49.26	3	49.02	48.95	14	7,921	0.18%
2023/03/21	6.2	49.65	90	48.99	49.55	-83.8	7,808	-1.07%
2023/03/20	2	49.93	23.3	49.93	49.55	-21.3	7,610	-0.28%
2023/03/17	3.2	49.25	11.4	49.22	49.30	-8.2	7,410	-0.11%
2023/03/16	2	48.30	1	48.45	48.35	1	7,171	0.01%
2023/03/15	3.2	48.75	16	48.74	48.85	-12.8	7,037	-0.18%
2023/03/14	8	47.60	1	48.05	47.65	7	6,858	0.10%
2023/03/13	4	46.65	22	47.39	47.75	-18	6,668	-0.27%
2023/03/10	1	47.00	10	47.70	46.95	-9	6,453	-0.14%
2023/03/09	0	0.00	34	48.75	48.90	-34	6,149	-0.55%
2023/03/08	13.4	47.46	13.2	47.05	47.45	0.2	5,771	0.00%
2023/03/07	7	45.83	4	45.93	46.75	3	5,559	0.05%
2023/03/06	14	46.11	31	45.99	46.15	-17	5,396	-0.32%
2023/03/03	6.1	45.09	64.2	45.29	45.20	-58.1	5,146	-1.13%
2023/03/02	0	0.00	5	42.45	42.45	-5	4,671	-0.11%
2023/03/01	4	42.40	5	42.38	42.40	-1	4,643	-0.02%
2023/02/24	18	41.85	11	41.75	41.85	7	4,625	0.15%
2023/02/23	5	40.75	2	41.30	41.50	3	4,586	0.07%
2023/02/22	0.1	40.40	0	0.00	40.55	0.1	4,531	0.00%
2023/02/21	0.1	40.48	0	0.00	40.75	0.1	4,560	0.00%
2023/02/20	0.1	40.56	0	0.00	40.60	0.1	4,665	0.00%
2023/02/17	0	40.50	1	40.40	40.45	-1	4,728	-0.02%
2023/02/16	0	40.90	50	40.95	40.80	-50	4,819	-1.04%
2023/02/15	15	40.80	11	40.78	40.90	4	4,838	0.08%
2023/02/14	0	40.10	0	0.00	40.20	0	4,785	0.00%
2023/02/08	0	0.00	2	40.40	40.15	-2	4,924	-0.04%
2023/02/06	2	39.90	0	0.00	39.80	2	4,887	0.04%
2023/02/03	0	0.00	2.7	40.11	40.25	-2.7	4,884	-0.06%
2023/02/02	0	0.00	2	40.00	39.60	-2	4,861	-0.04%
2023/02/01	0	0.00	13	38.66	38.75	-13	4,697	-0.28%
2023/01/31	50	38.10	7	38.12	38.30	43	4,729	0.91%
2023/01/30	1	37.95	9	37.78	37.95	-8	4,709	-0.17%
2023/01/11	7	37.30	0	0.00	37.40	7	4,821	0.15%
2023/01/09	93	37.30	0	0.00	37.45	93	4,950	1.88%
2022/12/30	0	0.00	3	36.05	36.20	-3	5,300	-0.06%
2022/12/28	1	36.20	1	36.10	36.10	0	5,527	0.00%
2022/12/27	3	36.57	0	0.00	36.55	3	5,584	0.05%
2022/12/22	0	0.00	5	37.05	37.05	-5	5,841	-0.09%
2022/12/19	0	0.00	2	37.40	37.50	-2	5,874	-0.03%
2022/12/12	0	0.00	1	35.90	35.95	-1	6,045	-0.02%
2022/12/09	0	0.00	3	35.45	35.60	-3	6,252	-0.05%
2022/12/07	8	35.21	10	35.10	35.10	-2	6,322	-0.03%
2022/12/06	3	36.10	0	0.00	35.75	3	6,284	0.05%
2022/12/05	0	0.00	7	36.30	36.20	-7	6,256	-0.11%
2022/12/02	0	0.00	2	36.60	36.40	-2	6,261	-0.03%
2022/12/01	7	36.20	0	0.00	36.20	7	6,273	0.11%
2022/11/18	3	36.00	21	36.14	35.95	-18	6,581	-0.27%
2022/11/16	0	0.00	10	35.85	35.90	-10	6,553	-0.15%
2022/11/15	1	35.30	1	35.35	35.45	0	6,497	0.00%
2022/11/14	0	0.00	12	35.15	35.00	-12	6,481	-0.19%
2022/11/11	1.4	34.36	0	0.00	34.45	1.4	6,433	0.02%
2022/11/09	1	33.70	0	0.00	33.85	1	6,445	0.02%
2022/11/08	10	33.80	0	0.00	33.20	10	6,452	0.15%
2022/11/01	0.1	32.85	1	32.85	32.90	-0.9	7,026	-0.01%
2022/10/27	0	0.00	1	32.50	32.85	-1	7,087	-0.01%
2022/10/26	0	0.00	21	31.90	31.85	-21	7,065	-0.30%
2022/10/24	3	32.25	2	32.10	32.00	1	7,097	0.01%
2022/10/20	0	0.00	3	31.10	32.30	-3	7,157	-0.04%
2022/10/18	0	0.00	2	31.30	31.50	-2	7,060	-0.03%
2022/10/14	10	31.10	0	0.00	31.15	10	7,343	0.14%
2022/10/13	3	29.95	5	29.75	29.70	-2	7,549	-0.03%
2022/10/12	11	30.15	1	29.90	30.20	10	7,696	0.13%
2022/10/11	1	30.70	1	30.50	30.30	0	7,766	0.00%
2022/10/07	1	31.30	0	0.00	31.50	1	7,751	0.01%
2022/10/06	3	31.53	1	31.45	31.50	2	7,823	0.03%
2022/10/05	0	32.05	10	32.45	32.15	-10	7,841	-0.13%
2022/09/29	1	30.90	0	0.00	31.20	1	8,007	0.01%
2022/09/28	1	31.15	0	0.00	31.10	1	8,074	0.01%
2022/09/27	20	31.85	0	0.00	31.80	20	8,040	0.25%
2022/09/26	2	31.80	0	0.00	31.80	2	8,076	0.02%
2022/09/23	4	34.04	0	0.00	33.95	4	7,965	0.05%
2022/09/22	6	34.50	0	0.00	34.55	6	7,959	0.08%
2022/09/21	0	34.70	0	0.00	34.75	0	7,912	0.00%
2022/09/19	1	35.15	0	0.00	35.20	1	7,699	0.01%
2022/09/16	15	34.85	0	0.00	35.45	15	7,683	0.20%
2022/09/15	1	35.60	0	0.00	35.45	1	7,573	0.01%
2022/09/12	1	36.15	0	0.00	36.15	1	7,749	0.01%
2022/09/06	3	35.82	1	35.70	35.75	2	7,859	0.03%
2022/09/05	1.1	36.31	0	0.00	36.20	1.1	7,856	0.01%
2022/09/02	5.2	36.74	0	0.00	36.40	5.2	7,897	0.07%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/30	18	37.04	0	0.00	37.05	18	7,831	0.23%
2022/08/29	0.1	37.33	12	37.23	37.25	-11.9	7,793	-0.15%
2022/08/26	2	37.88	3	37.90	37.85	-1	7,830	-0.01%
2022/08/25	0	37.75	0	0.00	37.60	0	7,832	0.00%
2022/08/24	2	37.58	0	0.00	37.55	2	7,832	0.03%
2022/08/23	12.1	37.69	0	0.00	37.60	12.1	7,886	0.15%
2022/08/22	5	38.35	1.1	38.40	38.20	3.9	7,937	0.05%
2022/08/19	2	38.00	0	0.00	38.20	2	7,942	0.03%
2022/08/18	1	37.46	3.1	37.61	37.45	-2.1	7,931	-0.03%
2022/08/17	0	0.00	4	38.25	37.75	-4	7,956	-0.05%
2022/08/16	5	38.05	0	0.00	38.05	5	7,921	0.06%
2022/08/15	0	0.00	2.1	37.96	38.00	-2.1	7,870	-0.03%
2022/08/12	3	37.80	2	37.55	37.70	1	7,844	0.01%
2022/08/11	2.1	37.25	4	37.20	37.20	-1.9	7,930	-0.02%
2022/08/10	7.1	37.11	0	0.00	36.65	7.1	7,926	0.09%
2022/08/09	13.1	37.37	3	37.05	37.25	10.1	7,859	0.13%
2022/08/08	8.1	38.70	2	38.80	38.70	6.1	7,656	0.08%
2022/08/05	80	39.88	0	0.00	40.00	80	7,564	1.06%
2022/08/04	0	39.35	21	39.62	39.60	-21	7,623	-0.28%
2022/08/02	0	38.70	1	38.60	39.05	-1	7,768	-0.01%
2022/08/01	0	39.00	0	0.00	39.15	0	8,114	0.00%
2022/07/29	0	39.00	0	0.00	39.25	0	8,190	0.00%
2022/07/28	0	0.00	1	38.90	39.10	-1	8,200	-0.01%
2022/07/26	0	38.35	3	38.45	37.90	-3	8,113	-0.04%
2022/07/25	1.1	38.37	0	0.00	38.50	1.1	8,077	0.01%
2022/07/22	5	38.90	2	38.45	38.70	3	8,068	0.04%
2022/07/21	17	38.24	0	0.00	38.25	17	7,973	0.21%
2022/07/20	8.2	40.65	11	40.86	40.60	-2.8	7,694	-0.04%
2022/07/19	11	39.28	21	39.19	39.85	-10	7,433	-0.13%
2022/07/18	1.1	38.68	7	38.95	39.00	-5.9	7,236	-0.08%
2022/07/15	2	37.80	6	37.93	38.00	-4	7,105	-0.06%
2022/07/14	3	36.85	7	36.82	37.25	-4	7,012	-0.06%
2022/07/13	25	36.26	22	36.30	36.40	3	6,896	0.04%
2022/07/12	13	36.32	0	0.00	36.10	13	6,742	0.19%
2022/07/11	15	37.67	1	38.85	37.60	14	6,654	0.21%
2022/07/08	1.1	37.50	6	37.75	37.60	-5	6,479	-0.08%
2022/07/07	3	36.30	0	0.00	36.90	3	6,393	0.05%
2022/07/06	12	36.48	0	0.00	35.90	12	6,321	0.19%
2022/07/05	4	37.63	0	0.00	37.80	4	6,245	0.06%
2022/07/04	1	38.80	0	0.00	37.30	1	6,246	0.02%
2022/07/01	1	39.20	0	0.00	39.85	1	6,183	0.02%
2022/06/30	4	39.78	0	0.00	40.00	4	6,221	0.06%
2022/06/29	1	40.70	1	40.80	40.80	0	6,121	0.00%
2022/06/28	5	41.30	0	0.00	41.40	5	6,072	0.08%
2022/06/24	3	41.35	0	0.00	41.55	3	6,058	0.05%
2022/06/23	1	42.90	0	0.00	42.00	1	5,984	0.02%
2022/06/17	5	44.80	0	0.00	45.10	5	5,805	0.09%
2022/06/16	3	45.80	4	46.44	45.60	-1	5,731	-0.02%
2022/06/15	4	45.89	1	46.00	45.70	3	5,678	0.05%
2022/06/14	0	0.00	4	45.61	46.45	-4	5,638	-0.07%
2022/06/10	0	0.00	8	46.07	46.10	-8	5,513	-0.15%
2022/06/09	5	46.10	0	0.00	46.10	5	5,542	0.09%
2022/06/08	8	45.98	7	46.01	46.10	1	5,564	0.02%
2022/06/07	1	45.80	3	46.13	45.85	-2	5,540	-0.04%
2022/06/06	2	45.83	1	45.95	45.75	1	5,547	0.02%
2022/06/02	2	45.38	1	45.26	45.50	1	5,617	0.02%
2022/05/31	0	0.00	3	45.82	45.85	-3	5,703	-0.05%
2022/05/30	3	44.95	17	45.07	45.30	-14	5,623	-0.25%
2022/05/27	9	44.03	5	44.20	44.30	4	5,510	0.07%
2022/05/25	5.2	44.40	13	44.32	44.30	-7.8	5,490	-0.14%
2022/05/24	6.2	44.16	1	44.15	44.30	5.2	5,477	0.09%
2022/05/23	0	0.00	7	44.20	44.10	-7	5,464	-0.13%
2022/05/20	8	44.74	2	44.15	44.20	6	5,485	0.11%
2022/05/19	8.2	44.18	19	44.36	44.60	-10.8	5,437	-0.20%
2022/05/18	2	43.90	3	44.00	43.90	-1	5,257	-0.02%
2022/05/17	0	0.00	10	43.71	43.75	-10	5,250	-0.19%
2022/05/16	1.2	43.13	2	43.15	43.10	-0.8	5,274	-0.02%
2022/05/13	4	42.78	8	42.81	42.85	-4	5,329	-0.08%
2022/05/12	9	42.51	8	42.20	42.30	1	5,374	0.02%
2022/05/11	10	43.30	2	42.95	42.95	8	5,321	0.15%
2022/05/10	8.2	42.54	11	42.68	43.50	-2.8	5,294	-0.05%
2022/05/09	53	42.87	61	42.98	42.90	-8	5,261	-0.15%
2022/05/06	1	41.95	7	41.83	41.95	-6	5,033	-0.12%
2022/05/05	0	0.00	1	41.60	41.45	-1	5,087	-0.02%
2022/05/04	3	40.35	0	0.00	40.30	3	5,082	0.06%
2022/05/03	0	0.00	1	40.60	40.95	-1	5,139	-0.02%
2022/04/29	3	40.83	0	0.00	40.45	3	5,298	0.06%
2022/04/26	4	40.16	0	0.00	40.05	4	5,716	0.07%
2022/04/25	2	40.30	0	0.00	40.15	2	6,094	0.03%
2022/04/21	5	41.45	0	0.00	41.05	5	6,726	0.07%
2022/04/19	1	41.25	0	0.00	41.25	1	7,090	0.01%
2022/04/18	0	0.00	1	40.75	40.80	-1	7,145	-0.01%
2022/04/15	0	0.00	1	40.80	40.80	-1	7,203	-0.01%
2022/04/14	1	41.25	0	0.00	41.30	1	7,439	0.01%
2022/04/11	4	40.71	0	0.00	40.60	4	7,536	0.05%
2022/04/08	1	41.15	0	0.00	41.00	1	7,539	0.01%
2022/04/07	3	40.55	0	0.00	40.40	3	7,544	0.04%
2022/04/06	5	41.03	0	0.00	41.00	5	7,518	0.07%
2022/04/01	4	42.21	0	0.00	42.20	4	7,436	0.05%
2022/03/31	1	42.95	0	0.00	42.85	1	7,439	0.01%
2022/03/29	1	43.00	0	0.00	42.75	1	7,520	0.01%
2022/03/28	2	42.75	0	0.00	43.00	2	7,552	0.03%
2022/03/25	1	43.00	0	0.00	43.05	1	7,579	0.01%
2022/03/24	6	42.95	5	43.20	43.35	1	7,553	0.01%
2022/03/23	2	43.25	0	0.00	43.00	2	7,577	0.03%
2022/03/22	1	42.80	0	0.00	43.00	1	7,554	0.01%
2022/03/18	1.2	42.49	0	0.00	42.45	1.2	7,601	0.02%
2022/03/15	0	0.00	0.5	42.50	42.10	-0.5	7,758	-0.01%
2022/03/11	0.2	42.14	0	0.00	42.00	0.2	8,015	0.00%
2022/03/10	1	42.70	0	0.00	42.45	1	8,067	0.01%
2022/03/08	1	41.50	1	41.20	41.95	0	8,125	0.00%
2022/03/07	1	42.30	0	0.00	41.95	1	8,102	0.01%
2022/02/24	0	0.00	2	42.85	42.75	-2	8,484	-0.02%
2022/02/22	0	0.00	1	43.20	43.10	-1	8,781	-0.01%
2022/02/18	5	44.15	0	0.00	44.15	5	9,131	0.05%
2022/02/17	20	44.50	2	44.00	44.10	18	9,325	0.19%
2022/02/15	2	43.50	4	43.70	43.55	-2	9,336	-0.02%
2022/02/14	0.1	43.45	7	43.66	43.30	-6.9	9,283	-0.07%
2022/02/11	5	44.40	0	0.00	44.40	5	9,287	0.05%
2022/02/10	4	44.60	1	44.55	44.55	3	9,345	0.03%
2022/02/09	0	0.00	12	44.05	44.15	-12	9,452	-0.13%
2022/02/08	4.3	43.86	0	0.00	43.90	4.3	9,519	0.05%
2022/02/07	4	44.96	0	0.00	44.05	4	9,492	0.04%
2022/01/26	5	44.80	0	0.00	44.80	5	9,626	0.05%
2022/01/25	0	0.00	1	46.00	45.30	-1	9,594	-0.01%
2022/01/24	8	45.19	4	45.70	45.85	4	9,536	0.04%
2022/01/21	1	45.95	6	46.20	46.10	-5	9,462	-0.05%
2022/01/20	0	0.00	1	47.00	46.70	-1	9,371	-0.01%
2022/01/19	12	47.18	15	46.87	47.20	-3	9,285	-0.03%
2022/01/18	3	47.18	40	47.33	47.05	-37	9,156	-0.40%
2022/01/17	7	46.51	10	46.03	46.90	-3	8,785	-0.03%
2022/01/14	10	44.74	2	44.40	44.40	8	8,478	0.09%
2022/01/13	0	0.00	15.2	45.35	45.45	-15.2	8,344	-0.18%
2022/01/12	0	0.00	3	43.90	44.05	-3	8,048	-0.04%
2022/01/11	0	0.00	2.2	44.70	44.45	-2.2	8,062	-0.03%
2022/01/10	1.1	44.71	0	0.00	44.30	1.1	8,080	0.01%
2022/01/07	11	44.98	11	44.87	44.65	0	8,121	0.00%
2022/01/06	0.1	44.25	0	0.00	44.25	0.1	7,967	0.00%
2022/01/04	1.4	44.50	2	44.65	44.50	-0.6	8,123	-0.01%
2022/01/03	0.4	44.55	2	44.70	44.55	-1.6	8,241	-0.02%
2021/12/29	0	0.00	10	44.25	44.55	-10	8,294	-0.12%
2021/12/28	3	44.52	2	44.48	44.60	1	8,383	0.01%
2021/12/24	0	0.00	5	43.80	43.80	-5	8,583	-0.06%
2021/12/23	0	0.00	20	43.90	43.55	-20	8,691	-0.23%
2021/12/22	0	0.00	1	43.20	43.20	-1	8,729	-0.01%
2021/12/21	6	43.71	6	43.53	43.25	0	8,726	0.00%
2021/12/20	10	43.55	0	0.00	43.20	10	8,778	0.11%
2021/12/17	1	43.45	1	43.60	43.40	0	8,825	0.00%
2021/12/16	0	0.00	15	44.04	44.20	-15	8,878	-0.17%
2021/12/15	4	44.08	0	0.00	43.75	4	8,968	0.04%
2021/12/13	1	44.55	10	44.50	44.40	-9	8,972	-0.10%
2021/12/10	12	44.15	1	44.20	44.30	11	9,003	0.12%
2021/12/09	2	44.93	6	44.67	44.40	-4	8,952	-0.04%
2021/12/08	0	0.00	2	45.35	45.05	-2	8,880	-0.02%
2021/12/07	5	45.50	4	45.33	45.45	1	8,841	0.01%
2021/12/06	3	44.00	7	44.39	44.95	-4	8,837	-0.05%
2021/12/03	1	43.85	4	44.10	44.40	-3	8,939	-0.03%
2021/12/02	0	0.00	3	43.95	43.70	-3	8,947	-0.03%
2021/12/01	13	43.80	11	43.94	43.95	2	9,079	0.02%
2021/11/30	4	43.78	20.2	43.98	43.60	-16.2	9,205	-0.18%
2021/11/29	0	0.00	5	41.68	42.50	-5	9,143	-0.05%
2021/11/25	2	43.13	32	43.20	42.95	-30	9,266	-0.32%
2021/11/24	8	43.16	0	0.00	42.70	8	9,364	0.09%
2021/11/23	3	43.10	7	42.76	43.50	-4	9,533	-0.04%
2021/11/22	12	43.89	0	0.00	43.35	12	9,606	0.12%
2021/11/19	10	44.66	12	44.35	43.90	-2	9,575	-0.02%
2021/11/18	12	43.50	1	43.50	43.45	11	9,504	0.12%
2021/11/17	6	43.61	6	43.42	43.70	0	9,519	0.00%
2021/11/16	4	43.03	65	42.64	42.70	-61	9,470	-0.64%
2021/11/15	0	0.00	22	42.18	42.15	-22	9,658	-0.23%
2021/11/12	1	42.00	0	0.00	42.10	1	9,883	0.01%
2021/11/11	1	41.65	1	41.65	41.55	0	9,948	0.00%
2021/11/10	6	41.35	11	41.65	41.95	-5	10,023	-0.05%
2021/11/09	1	41.60	1	41.55	41.85	0	10,240	0.00%
2021/11/08	31	41.93	2	41.90	41.95	29	10,328	0.28%
2021/11/05	9	41.43	6	41.67	41.70	3	10,385	0.03%
2021/11/03	3	40.90	3	41.32	40.40	0	10,693	0.00%
2021/11/02	0	0.00	1	40.45	39.80	-1	11,144	-0.01%
2021/11/01	35	40.05	0	0.00	40.10	35	11,539	0.30%
2021/10/29	17	39.85	19	39.76	39.75	-2	11,778	-0.02%
2021/10/28	17	40.25	0	0.00	40.40	17	12,145	0.14%
2021/10/27	18	39.60	11	39.69	39.85	7	12,199	0.06%
2021/10/26	0	0.00	2	39.40	39.55	-2	12,337	-0.02%
2021/10/25	10	39.00	0	0.00	39.15	10	12,350	0.08%
2021/10/22	0	0.00	0	39.10	39.05	0	12,519	0.00%
2021/10/21	1	39.20	1	39.25	38.55	0	12,623	0.00%
2021/10/20	10	38.90	0	0.00	38.90	10	12,654	0.08%
2021/10/19	0	0.00	3	38.90	39.05	-3	13,078	-0.02%
2021/10/18	9	38.45	0	0.00	38.35	9	13,627	0.07%
2021/10/15	11	37.91	2	38.05	38.10	9	13,738	0.07%
2021/10/13	4	37.04	2	37.10	36.80	2	13,838	0.01%
2021/10/08	2	38.83	0	0.00	38.70	2	13,892	0.01%
2021/10/07	0	0.00	5	40.15	40.10	-5	14,076	-0.04%
2021/10/06	1	39.35	6	39.37	39.40	-5	14,217	-0.04%
2021/10/05	6	38.46	29.1	38.64	39.25	-23.1	14,173	-0.16%
2021/10/04	1	40.00	1	39.60	39.35	0	14,136	0.00%
2021/10/01	5	39.93	0	0.00	39.65	5	14,055	0.04%
2021/09/30	3.2	40.04	3	40.83	40.95	0.2	14,001	0.00%
2021/09/29	2	40.83	2	41.00	40.80	0	13,955	0.00%
2021/09/28	2	41.60	5	41.60	41.70	-3	13,913	-0.02%
2021/09/27	9	42.12	6	42.55	42.00	3	13,964	0.02%
2021/09/24	5	42.60	9	43.00	42.55	-4	14,118	-0.03%
2021/09/23	1	42.75	6	42.92	42.50	-5	14,522	-0.03%
2021/09/22	12	42.16	10	42.10	42.00	2	14,621	0.01%
2021/09/17	1	42.80	12	43.30	43.20	-11	14,532	-0.08%
2021/09/16	12	43.52	6	43.30	43.30	6	14,546	0.04%
2021/09/15	21	43.52	3	43.35	43.30	18	14,604	0.12%
2021/09/14	9	43.93	3	44.13	43.80	6	14,696	0.04%
2021/09/13	2.1	44.22	0	0.00	44.20	2.1	14,719	0.01%
2021/09/10	2	44.20	9	44.37	44.85	-7	14,779	-0.05%
2021/09/09	9	43.83	2	43.58	43.80	7	14,891	0.05%
2021/09/08	6	44.11	3	43.82	43.65	3	14,809	0.02%
2021/09/07	3	45.15	4	45.36	45.35	-1	14,746	-0.01%
2021/09/06	5	46.65	0	0.00	45.75	5	14,931	0.03%
2021/09/03	13	46.11	30	46.40	46.40	-17	14,894	-0.11%
2021/09/02	22	45.54	17	45.00	45.00	5	14,901	0.03%
2021/09/01	27	46.06	25	45.93	46.40	2	15,023	0.01%
2021/08/31	2	45.20	6	45.25	45.60	-4	15,439	-0.03%
2021/08/30	66	45.79	66	45.74	45.75	0	16,206	0.00%
2021/08/27	32	45.69	17	46.02	45.65	15	16,528	0.09%
2021/08/26	5	44.95	4	44.90	45.15	1	16,705	0.01%
2021/08/25	9	43.66	0	0.00	44.10	9	16,597	0.05%
2021/08/24	5	42.95	3	42.87	43.55	2	16,622	0.01%
2021/08/23	2	42.85	1	42.55	42.70	1	16,568	0.01%
2021/08/20	2	41.30	3	41.20	41.50	-1	16,508	-0.01%
2021/08/19	9	41.99	5.5	41.01	40.70	3.5	16,358	0.02%
2021/08/18	5	43.23	7.5	43.47	45.00	-2.5	16,058	-0.02%
2021/08/17	9	44.17	1	43.35	43.20	8	15,951	0.05%
2021/08/16	2	44.90	3	45.27	44.70	-1	15,867	-0.01%
2021/08/13	17	45.72	6	46.02	45.00	11	15,826	0.07%
2021/08/12	16	47.95	0	0.00	47.80	16	15,645	0.10%
2021/08/11	1	47.80	0	0.00	48.00	1	15,673	0.01%
2021/08/10	6	47.93	35	47.84	47.85	-29	15,655	-0.19%
2021/08/09	6	49.62	6	49.83	48.55	0	15,611	0.00%
2021/08/06	67	50.82	49	50.72	50.30	18	15,392	0.12%
2021/08/05	3	49.20	29	49.36	49.90	-26	14,917	-0.17%
2021/08/04	7	48.39	29	48.12	48.20	-22	14,926	-0.15%
2021/08/03	17	48.01	19	48.01	48.00	-2	14,942	-0.01%
2021/08/02	6	46.85	10	47.17	46.95	-4	14,837	-0.03%
2021/07/30	27	47.60	2.1	47.30	46.40	25	14,908	0.17%
2021/07/28	6	45.91	6	45.48	45.50	0	15,218	0.00%
2021/07/27	4	47.44	3	47.23	46.85	1	15,622	0.01%
2021/07/26	5	47.51	49.2	47.35	47.50	-44.2	15,735	-0.28%
2021/07/23	9.2	47.12	3	48.50	46.75	6.2	16,097	0.04%
2021/07/22	21	47.22	37	47.32	47.95	-16	16,173	-0.10%
2021/07/21	14	45.06	12	45.20	45.30	2	15,801	0.01%
2021/07/20	1	45.20	1	45.15	45.00	0	16,259	0.00%
2021/07/19	5.1	45.70	6	45.56	45.50	-1	16,640	-0.01%
2021/07/16	7	45.34	8	45.55	45.40	-1	16,877	-0.01%
2021/07/15	17	44.79	1	44.80	44.90	16	16,870	0.09%
2021/07/14	26	44.94	11	45.31	44.65	15	16,873	0.09%
2021/07/13	6	44.17	2	44.46	43.80	4	16,669	0.02%
2021/07/12	1	44.20	0	0.00	44.40	1	16,762	0.01%
2021/07/08	6	43.84	8	44.11	43.70	-2	17,389	-0.01%
2021/07/07	5	43.94	2	44.10	44.00	3	17,613	0.02%
2021/07/06	0	0.00	1	44.40	44.40	-1	17,740	-0.01%
2021/07/05	6	44.35	16	44.34	44.35	-10	18,039	-0.06%
2021/07/02	1	43.55	0	0.00	43.60	1	18,269	0.01%
2021/07/01	25	44.27	1	43.85	43.85	24	18,418	0.13%
2021/06/30	68	44.36	6	44.55	44.90	62	18,515	0.33%
2021/06/29	2	42.95	12	42.75	42.70	-10	18,224	-0.05%
2021/06/28	24	42.09	1	42.20	42.25	23	18,307	0.13%
2021/06/25	10	42.15	0	0.00	42.15	10	18,503	0.05%
2021/06/24	3	42.53	0	0.00	42.40	3	18,544	0.02%
2021/06/23	0	0.00	15	42.18	42.90	-15	18,583	-0.08%
2021/06/22	35	41.81	0	0.00	41.50	35	18,627	0.19%
2021/06/21	9	41.83	0	0.00	41.50	9	18,935	0.05%
2021/06/18	22	42.75	0	0.00	42.25	22	19,272	0.11%
2021/06/17	0	0.00	2	42.90	43.15	-2	19,283	-0.01%
2021/06/16	1	42.00	0	0.00	42.10	1	19,353	0.01%
2021/06/15	2	42.00	1	42.05	42.25	1	19,551	0.01%
2021/06/11	0	0.00	11	42.59	42.90	-11	19,508	-0.06%
2021/06/09	13	41.97	5	41.80	41.75	8	19,931	0.04%
2021/06/08	7	41.41	0	0.00	42.15	7	19,895	0.04%
2021/06/07	41	40.91	21	41.52	42.50	20	19,582	0.10%
2021/06/04	2	41.48	28	41.67	41.70	-26	18,871	-0.14%
2021/06/03	14	41.82	31	42.02	42.20	-17	18,658	-0.09%
2021/06/02	0	0.00	3	43.35	43.20	-3	18,344	-0.02%
2021/06/01	1	43.90	50	43.88	43.75	-49	18,349	-0.27%
2021/05/31	3	42.95	1.5	43.13	43.20	1.5	18,448	0.01%
2021/05/28	2	42.63	14	42.85	42.75	-12	18,646	-0.06%
2021/05/27	0	0.00	4	42.03	41.80	-4	18,853	-0.02%
2021/05/26	2	42.03	5	42.85	42.00	-3	19,296	-0.02%
2021/05/25	1	42.10	1	41.15	42.05	0	19,952	0.00%
2021/05/24	1	40.10	0	0.00	40.65	1	20,057	0.00%
2021/05/21	13	40.70	0	0.00	40.40	13	20,314	0.06%
2021/05/20	0	0.00	10	40.35	40.20	-10	20,574	-0.05%
2021/05/19	3	41.05	2	41.20	41.30	1	20,746	0.00%
2021/05/18	1	42.00	0.5	42.20	42.15	0.6	20,833	0.00%
2021/05/17	2	39.00	19	39.60	39.45	-17	21,273	-0.08%
2021/05/14	60	42.43	59	42.41	42.25	1	21,595	0.00%
2021/05/13	12	41.76	32	42.24	42.05	-20	21,551	-0.09%
2021/05/12	36	44.24	12	42.79	42.95	24	21,471	0.11%
2021/05/11	3	47.00	22	46.50	45.80	-19	21,214	-0.09%
2021/05/10	2	48.85	17	47.30	47.50	-15	21,168	-0.07%
2021/05/07	51	47.36	2	47.23	47.45	49	21,180	0.23%
2021/05/06	8	46.49	0	0.00	45.90	8	21,406	0.04%
2021/05/05	4	47.85	1	47.75	46.50	3	21,485	0.01%
2021/05/04	13	47.64	16	46.73	48.15	-3	21,815	-0.01%
2021/05/03	7	49.36	16	49.64	49.00	-9	22,292	-0.04%
2021/04/29	22	49.74	36	50.76	49.50	-14	23,405	-0.06%
2021/04/28	24	49.49	37	50.09	49.10	-13	24,532	-0.05%
2021/04/27	2	47.95	3	47.62	48.20	-1	25,227	0.00%
2021/04/26	5	47.64	6	47.93	48.30	-1	26,626	0.00%
2021/04/23	0	0.00	21	44.97	45.35	-21	26,528	-0.08%
2021/04/22	1	44.40	6	44.91	43.30	-5	26,358	-0.02%
2021/04/21	0	0.00	3	44.10	44.25	-3	26,227	-0.01%
2021/04/20	0	0.00	1	44.05	43.90	-1	26,415	0.00%
2021/04/19	14	43.76	14	43.74	43.65	0	26,773	0.00%
2021/04/16	5	44.55	19	43.82	44.15	-14	26,857	-0.05%
2021/04/15	11	44.01	11	43.94	44.20	0	26,749	0.00%
2021/04/14	5	41.66	4	41.03	42.20	1	26,563	0.00%
2021/04/13	6	42.80	6	42.87	42.15	0	26,563	0.00%
2021/04/12	12	44.18	5.1	43.64	43.30	6.9	26,408	0.03%
2021/04/09	27	44.13	11	44.39	44.05	16	26,281	0.06%
2021/04/08	0	0.00	4	43.00	43.45	-4	25,988	-0.02%
2021/04/07	3	42.02	17	42.45	42.65	-14	25,720	-0.05%
2021/04/06	3	42.25	3	42.63	42.10	0	25,599	0.00%
2021/04/01	0	0.00	1	41.50	41.80	-1	25,473	0.00%
2021/03/31	2	41.48	13	41.87	41.20	-11	25,433	-0.04%
2021/03/30	3	41.40	27	41.31	41.55	-24	25,216	-0.10%
2021/03/29	2	41.13	30	41.01	41.05	-28	25,118	-0.11%
2021/03/26	0	40.90	3	41.00	40.90	-3	25,136	-0.01%
2021/03/25	12	40.62	9	40.54	40.65	3	25,178	0.01%
2021/03/24	17	40.94	1	41.30	40.95	16	25,342	0.06%
2021/03/23	9	41.47	22	41.39	41.75	-13	25,030	-0.05%
2021/03/22	12	40.34	5	40.32	40.70	7	24,663	0.03%
2021/03/19	7	40.62	4	40.65	40.75	3	24,615	0.01%
2021/03/18	2	41.27	9	41.27	41.25	-7	24,511	-0.03%
2021/03/17	2	41.00	4	41.13	40.80	-2	24,440	-0.01%
2021/03/16	5	40.94	21	40.91	40.85	-16	24,448	-0.07%
2021/03/15	15.1	40.52	13	40.84	40.45	2.1	24,404	0.01%
2021/03/12	20	39.94	0	0.00	39.90	20	24,207	0.08%
2021/03/11	7	40.16	22	39.94	40.05	-15	24,412	-0.06%
2021/03/10	6	39.48	5	39.55	39.55	1	24,513	0.00%
2021/03/09	8	38.95	7	39.06	39.20	1	24,606	0.00%
2021/03/08	16	38.62	0	0.00	38.30	16	24,552	0.07%
2021/03/05	0	0.00	15	37.98	38.35	-15	24,623	-0.06%
2021/03/04	7	38.74	5	38.60	38.60	2	24,985	0.01%
2021/03/03	5	39.15	0	0.00	39.25	5	25,092	0.02%
2021/03/02	13	39.51	5	40.05	39.80	8	24,993	0.03%
2021/02/26	8	39.93	18	39.94	39.80	-10	24,837	-0.04%
2021/02/25	12	40.17	36	40.29	40.90	-24	24,744	-0.10%
2021/02/24	2	39.05	11	39.90	39.00	-9	24,510	-0.04%
2021/02/23	12	39.32	12	39.28	39.25	0	24,294	0.00%
2021/02/22	20	40.05	26	40.13	40.10	-6	24,004	-0.02%
2021/02/19	8	39.88	14	40.09	40.35	-6	23,748	-0.03%
2021/02/18	15	40.07	1	40.60	40.20	14	23,590	0.06%
2021/02/17	31	40.01	26	39.94	40.00	5	23,461	0.02%
2021/02/05	20	38.12	8	38.31	38.50	12	22,871	0.05%
2021/02/04	0.5	37.25	6	36.93	36.75	-5.5	22,454	-0.02%
2021/02/03	6	37.30	0	0.00	37.10	6	22,491	0.03%
2021/02/02	1	37.60	6	37.72	37.80	-5	22,519	-0.02%
2021/02/01	5	36.36	4	36.73	37.15	1	22,540	0.00%
2021/01/29	11	37.71	6	37.77	37.00	5	22,711	0.02%
2021/01/28	12	37.95	21	37.86	38.40	-9	22,829	-0.04%
2021/01/27	33	39.20	39	39.01	39.10	-6	22,665	-0.03%
2021/01/26	24	40.02	26	40.05	39.15	-2	22,378	-0.01%
2021/01/25	40	40.65	30	40.66	40.75	10	21,777	0.05%
2021/01/22	27	39.96	49	40.46	41.20	-22	20,793	-0.11%
2021/01/21	35	39.70	36	40.03	39.00	-1	19,476	-0.01%
2021/01/20	23	38.78	23	38.71	39.00	0	17,878	0.00%
2021/01/19	19	38.62	65	38.77	38.30	-46	16,726	-0.28%
2021/01/18	7	36.31	28	36.48	37.00	-21	15,165	-0.14%
2021/01/15	1	36.50	25	36.28	36.20	-24	14,684	-0.16%
2021/01/14	25	36.46	9	36.44	36.40	16	14,456	0.11%
2021/01/13	7	36.44	13	36.27	36.40	-6	14,276	-0.04%
2021/01/12	5	36.05	13	36.47	35.75	-8	14,089	-0.06%
2021/01/11	12	35.72	1	35.90	35.95	11	13,640	0.08%
2021/01/08	6	35.63	0	0.00	35.50	6	13,447	0.04%
2021/01/07	1	35.35	1	35.55	35.15	0	13,289	0.00%
2021/01/06	37	35.12	38	35.30	34.70	-1	13,069	-0.01%
2021/01/05	0	0.00	3.4	34.95	35.10	-3.4	12,805	-0.03%
2021/01/04	5	34.85	32	34.85	34.95	-27	12,759	-0.21%
2020/12/31	0	0.00	1	34.60	34.75	-1	12,874	-0.01%
2020/12/30	5	34.55	12	34.60	34.60	-7	12,910	-0.05%
2020/12/29	14	34.54	12	34.53	34.45	2	12,952	0.02%
2020/12/28	19	35.08	22	35.01	35.00	-3	12,848	-0.02%
2020/12/25	0	0.00	4	34.48	34.60	-4	12,663	-0.03%
2020/12/24	4	33.90	8	33.80	33.70	-4	12,555	-0.03%
2020/12/23	1.5	33.72	16	33.73	33.55	-14.5	12,588	-0.12%
2020/12/22	6	34.04	7	34.36	33.65	-1	12,649	-0.01%
2020/12/21	3	33.85	4	33.95	34.20	-1	12,726	-0.01%
2020/12/18	9	34.16	8	34.28	34.00	1	12,805	0.01%
2020/12/17	3	34.77	2	34.85	34.75	1	12,668	0.01%
2020/12/16	1	34.95	2	35.10	35.05	-1	12,833	-0.01%
2020/12/15	4	35.05	6	34.79	34.70	-2	12,832	-0.02%
2020/12/14	12	35.66	12	35.38	35.45	0	12,820	0.00%
2020/12/11	13	35.25	0	0.00	35.35	13	12,896	0.10%
2020/12/10	9	36.07	25	36.05	35.80	-16	12,876	-0.12%
2020/12/09	0	0.00	81	36.14	36.15	-81	12,761	-0.63%
2020/12/08	28	35.90	7	35.96	35.95	21	12,630	0.17%
2020/12/07	51	35.84	23	35.77	35.95	28	12,526	0.22%
2020/12/04	20	35.32	9	35.56	35.60	11	12,223	0.09%
2020/12/03	13.6	34.95	31	34.95	34.90	-17.4	12,006	-0.14%
2020/12/02	17	35.59	1	35.50	35.45	16	11,920	0.13%
2020/12/01	17	35.15	26	35.45	35.55	-9	11,908	-0.08%
2020/11/30	33	35.66	42	35.51	35.40	-9	11,948	-0.08%
2020/11/27	4	34.85	21	34.84	34.90	-17	11,625	-0.15%
2020/11/26	108	34.19	26	34.14	34.20	82	11,479	0.71%	大買/
2020/11/25	12	33.86	1	33.65	33.70	11	11,463	0.10%
2020/11/24	10	34.00	10	34.01	33.90	0	11,362	0.00%
2020/11/23	10	33.76	12	33.75	33.90	-2	11,211	-0.02%
2020/11/20	0	0.00	4	32.35	32.50	-4	10,919	-0.04%
2020/11/19	7	32.45	5	32.43	32.35	2	11,033	0.02%
2020/11/18	1	32.55	0	0.00	32.50	1	11,313	0.01%
2020/11/17	4	32.64	8	32.69	32.55	-4	11,495	-0.03%
2020/11/16	5	32.50	6	32.47	32.50	-1	11,895	-0.01%
2020/11/13	1	32.15	15	31.92	32.15	-14	12,379	-0.11%
2020/11/12	2	32.15	1	32.50	32.15	1	12,988	0.01%
2020/11/11	0	0.00	4	32.40	32.35	-4	13,149	-0.03%
2020/11/10	0	0.00	7	32.01	32.15	-7	13,325	-0.05%
2020/11/09	10	31.90	7	31.89	31.95	3	13,382	0.02%
2020/11/06	7	32.01	1	32.50	31.85	6	13,464	0.04%
2020/11/05	0	0.00	77	31.73	31.90	-77	13,345	-0.58%
2020/11/04	8	31.07	160	31.14	31.05	-152	13,603	-1.12%	大賣/鉅額交易
2020/11/03	1	30.30	0	0.00	30.25	1	13,668	0.01%
2020/11/02	5	30.00	0	0.00	30.05	5	13,987	0.04%
2020/10/30	9	30.14	12	30.08	29.95	-3	14,481	-0.02%
2020/10/29	0	0.00	1	30.00	30.25	-1	14,728	-0.01%
2020/10/28	1	30.40	5	30.45	30.40	-4	14,909	-0.03%
2020/10/27	10	30.31	0	0.00	30.35	10	14,987	0.07%
2020/10/26	5	30.75	6	30.79	30.70	-1	15,067	-0.01%
2020/10/23	9	31.01	8	31.03	31.10	1	15,148	0.01%
2020/10/22	1	30.70	15	30.87	31.15	-14	15,527	-0.09%
2020/10/21	1	31.00	1	31.10	30.90	0	15,985	0.00%
2020/10/20	2	30.95	10	31.07	30.95	-8	17,034	-0.05%
2020/10/16	16	30.59	7	30.59	30.30	9	17,469	0.05%
2020/10/15	5	30.42	3	30.50	30.55	2	17,755	0.01%
2020/10/14	45	30.47	10	30.40	30.45	35	18,082	0.19%
2020/10/13	50	30.27	0	0.00	30.25	50	18,542	0.27%
2020/10/12	53	30.63	1	30.55	30.75	52	18,762	0.28%
2020/10/08	0	0.00	14	30.48	30.75	-14	19,022	-0.07%
2020/10/07	0	0.00	2	30.10	30.10	-2	19,347	-0.01%
2020/10/06	5	30.65	0	0.00	30.45	5	19,785	0.03%
2020/10/05	1	30.55	0	0.00	30.60	1	20,402	0.00%
2020/09/30	1	30.45	3	30.60	30.50	-2	21,056	-0.01%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	48	30.72	0	0.00	30.65	48	22,459	0.21%
2020/09/25	3	30.20	95	30.16	30.50	-92	22,848	-0.40%
2020/09/24	1	30.10	12	29.93	29.90	-11	23,350	-0.05%
2020/09/23	29	29.79	0	0.00	29.75	29	23,442	0.12%
2020/09/22	11	30.05	6	30.08	30.15	5	23,641	0.02%
2020/09/21	49	30.58	2	31.00	30.50	47	23,774	0.20%
2020/09/18	25	30.92	4	31.08	31.30	21	23,915	0.09%
2020/09/17	50	30.99	0	0.00	30.95	50	24,212	0.21%
2020/09/16	56	31.42	11	31.50	31.35	45	24,334	0.18%
2020/09/15	4	31.40	58	31.48	31.55	-54	24,501	-0.22%
2020/09/14	2	30.90	2	30.80	31.00	0	24,573	0.00%
2020/09/11	25	30.56	0	0.00	30.55	25	24,651	0.10%
2020/09/10	26	30.94	4	30.90	30.80	22	24,819	0.09%
2020/09/09	23	30.91	7	31.13	31.20	16	24,847	0.06%
2020/09/08	26	31.44	8	31.33	31.25	18	24,910	0.07%
2020/09/07	5	31.14	3	31.25	31.40	2	25,052	0.01%
2020/09/04	1	30.55	0	0.00	31.15	1	25,386	0.00%
2020/09/03	28	31.02	5	31.09	30.95	23	25,410	0.09%
2020/09/02	8	31.16	0	0.00	31.00	8	25,443	0.03%
2020/09/01	3	30.93	1	31.00	31.05	2	25,904	0.01%
2020/08/31	6	31.44	0	0.00	31.20	6	26,062	0.02%
2020/08/28	5	31.35	5	31.44	31.50	0	26,190	0.00%
2020/08/27	30	31.63	72	31.58	31.45	-42	26,469	-0.16%
2020/08/26	39	31.08	1	31.15	31.20	38	26,542	0.14%
2020/08/25	36	31.34	0	0.00	31.40	36	26,703	0.13%
2020/08/24	2	30.93	0	0.00	31.20	2	26,925	0.01%
2020/08/21	20	31.82	0	0.00	31.75	20	26,990	0.07%
2020/08/20	7	31.81	7	31.99	31.45	0	27,007	0.00%
2020/08/19	33	33.85	31	33.90	32.95	2	26,698	0.01%
2020/08/18	24	34.61	9	34.52	34.45	15	26,324	0.06%
2020/08/17	15	36.12	18	36.09	36.10	-3	25,978	-0.01%
2020/08/14	23	35.85	11	35.83	35.80	12	26,415	0.05%
2020/08/13	10	35.56	5	35.40	35.50	5	26,689	0.02%
2020/08/12	9	35.73	15	35.63	35.80	-6	27,090	-0.02%
2020/08/11	8	35.69	9	35.65	35.65	-1	27,517	0.00%
2020/08/10	10	35.94	42	35.64	35.60	-32	27,336	-0.12%
2020/08/07	10.9	34.43	5	34.63	34.45	5.9	26,705	0.02%
2020/08/06	5	35.33	13	35.55	35.05	-8	26,470	-0.03%
2020/08/05	29	35.72	1	35.80	35.70	28	26,228	0.11%
2020/08/04	16	35.35	4	35.35	35.30	12	25,837	0.05%
2020/08/03	2	35.70	1	35.40	35.45	1	25,591	0.00%
2020/07/31	7	35.46	0	0.00	35.50	7	25,546	0.03%
2020/07/30	1	35.25	8	35.17	35.40	-7	25,524	-0.03%
2020/07/29	6	34.84	6	34.93	34.85	0	25,463	0.00%
2020/07/28	12	35.29	9	35.44	34.80	3	25,424	0.01%
2020/07/27	23	35.98	29	35.93	35.50	-6	25,129	-0.02%
2020/07/24	54	36.79	40	36.94	36.75	14	24,616	0.06%
2020/07/23	11	35.96	7	36.04	36.45	4	23,603	0.02%
2020/07/22	15	35.45	87	35.40	35.40	-72	23,364	-0.31%
2020/07/21	6	35.23	10	35.22	35.45	-4	23,312	-0.02%
2020/07/20	28	35.41	5	35.18	35.20	23	23,054	0.10%
2020/07/17	16	34.98	5	34.70	34.85	11	22,764	0.05%
2020/07/16	7	34.49	11	34.41	34.35	-4	22,537	-0.02%
2020/07/15	9	34.69	15	34.39	34.10	-6	22,390	-0.03%
2020/07/14	20	34.98	6	35.17	34.75	14	22,462	0.06%
2020/07/13	18	36.06	16	36.25	36.20	2	22,342	0.01%
2020/07/10	14	38.91	16	38.54	38.55	-2	21,933	-0.01%
2020/07/09	9	39.46	27	39.46	39.55	-18	21,360	-0.08%
2020/07/08	20	38.91	32	38.84	38.95	-12	20,751	-0.06%
2020/07/07	23	37.34	18	37.65	37.80	5	20,191	0.02%
2020/07/06	14	36.47	70	36.84	37.10	-56	19,615	-0.29%
2020/07/03	27	36.08	37	36.13	36.20	-10	19,391	-0.05%
2020/07/02	14	34.86	4	35.18	35.40	10	18,865	0.05%
2020/07/01	17	34.86	20	34.93	34.95	-3	18,685	-0.02%
2020/06/30	0	0.00	8	33.74	34.35	-8	18,284	-0.04%
2020/06/29	18	33.53	2	33.75	33.40	16	18,042	0.09%
2020/06/24	12	33.61	54	33.66	33.60	-42	17,739	-0.24%
2020/06/23	1	33.20	12	33.18	33.05	-11	17,578	-0.06%
2020/06/22	49	33.36	3	33.47	33.00	46	17,549	0.26%
2020/06/19	16	32.84	5.5	33.08	33.20	10.5	17,450	0.06%
2020/06/18	2	32.80	0	0.00	32.75	2	17,281	0.01%
2020/06/17	12	32.75	1	32.80	32.75	11	17,190	0.06%
2020/06/16	17	32.07	1	32.40	32.45	16	17,090	0.09%
2020/06/15	14	31.98	7	32.07	31.70	7	17,141	0.04%
2020/06/12	15	31.79	64	31.65	32.00	-49	17,190	-0.29%
2020/06/11	60	32.41	10	32.07	31.80	50	17,165	0.29%
2020/06/10	2	32.53	8	32.86	32.90	-6	16,898	-0.04%
2020/06/09	23	32.75	179	32.76	32.75	-156	16,955	-0.92%	大賣/鉅額交易
2020/06/08	31	33.03	40	33.03	33.00	-9	16,831	-0.05%
2020/06/05	106	31.83	6	31.83	31.95	100	16,275	0.61%	大買/
2020/06/04	69	31.33	16	31.43	31.40	53	16,016	0.33%
2020/06/03	17	31.40	113	31.64	31.60	-96	15,811	-0.61%	大賣/
2020/06/02	21	30.89	8	30.72	31.10	13	15,566	0.08%
2020/06/01	12	30.49	7	30.58	30.95	5	15,282	0.03%
2020/05/29	6	30.13	11	30.27	30.10	-5	14,964	-0.03%
2020/05/28	10	30.68	3	30.70	30.50	7	14,601	0.05%
2020/05/27	13	30.86	2	30.90	30.80	11	14,289	0.08%
2020/05/26	5	31.19	18	31.27	31.10	-13	14,077	-0.09%
2020/05/25	22.5	31.10	3	30.97	31.10	19.5	13,902	0.14%
2020/05/22	2	31.75	13	31.78	31.60	-11	13,677	-0.08%
2020/05/21	54	32.08	46	31.41	32.30	8	13,382	0.06%
2020/05/20	95	30.46	6	30.65	30.30	89	12,664	0.70%
2020/05/19	101	31.32	10	31.65	31.05	91	12,050	0.76%	大買/
2020/05/18	45	32.37	42	32.04	32.00	3	11,427	0.03%
2020/05/15	6	35.63	1	36.00	35.55	5	10,824	0.05%
2020/05/14	7	36.36	0	0.00	36.10	7	10,801	0.06%
2020/05/13	3	36.38	11	36.41	36.60	-8	10,756	-0.07%
2020/05/12	14	36.35	2	36.35	36.20	12	10,793	0.11%
2020/05/11	12	36.54	6	36.80	36.45	6	10,845	0.06%
2020/05/08	3	36.32	1	36.35	36.35	2	10,877	0.02%
2020/05/07	26	36.49	3	36.55	36.35	23	10,842	0.21%
2020/05/06	4	35.89	0	0.00	35.95	4	10,798	0.04%
2020/05/05	1	35.35	1	35.20	35.95	0	10,911	0.00%
2020/05/04	9	35.13	0	0.00	35.20	9	10,893	0.08%
2020/04/30	80	36.05	17	36.01	36.00	63	10,868	0.58%
2020/04/29	5	35.85	0	0.00	35.75	5	10,992	0.05%
2020/04/28	11	36.15	12	36.00	35.80	-1	11,119	-0.01%
2020/04/27	10	35.53	22	35.91	36.10	-12	11,323	-0.11%
2020/04/24	2	34.80	0	0.00	35.20	2	11,175	0.02%
2020/04/23	1	34.15	0	0.00	34.30	1	11,166	0.01%
2020/04/22	11	34.19	15	34.00	34.35	-4	11,144	-0.04%
2020/04/21	7	34.20	7	34.60	34.00	0	11,148	0.00%
2020/04/20	1	35.50	0	0.00	35.35	1	10,982	0.01%
2020/04/17	19	36.23	2	36.53	35.60	17	10,875	0.16%
2020/04/16	13	36.12	14	35.80	36.35	-1	10,509	-0.01%
2020/04/15	10	34.55	4	34.65	34.85	6	10,192	0.06%
2020/04/14	0	0.00	22	34.01	34.15	-22	10,156	-0.22%
2020/04/10	11	33.70	16	33.68	33.50	-5	10,410	-0.05%
2020/04/09	8	33.69	8	33.89	33.50	0	10,635	0.00%
2020/04/08	27	32.38	11	32.79	33.05	16	10,533	0.15%
2020/04/07	17	31.22	8	31.07	31.65	9	10,277	0.09%
2020/04/06	15	30.17	0	0.00	30.15	15	10,176	0.15%
2020/04/01	1	30.15	1	30.20	30.15	0	10,073	0.00%
2020/03/31	4	30.51	2	30.05	30.25	2	10,087	0.02%
2020/03/30	1	30.40	2	30.33	30.40	-1	9,989	-0.01%
2020/03/27	7	31.81	0	0.00	31.00	7	10,056	0.07%
2020/03/26	4	31.23	20	31.77	32.10	-16	9,983	-0.16%
2020/03/25	12	31.43	13	31.29	30.90	-1	9,907	-0.01%
2020/03/24	2	30.88	3	31.12	30.85	-1	9,732	-0.01%
2020/03/23	1	29.55	1	30.85	29.60	0	9,692	0.00%
2020/03/20	29	31.21	9	31.27	30.70	20	9,722	0.21%
2020/03/19	5	30.18	3	30.27	29.60	2	9,644	0.02%
2020/03/18	0	0.00	13	31.38	30.90	-13	9,705	-0.13%
2020/03/17	9	30.77	4	30.65	30.00	5	9,597	0.05%
2020/03/16	12	30.57	6	31.98	30.50	6	9,450	0.06%
2020/03/13	2	29.05	3	31.12	30.40	-1	9,297	-0.01%
2020/03/12	4	31.55	6	31.98	31.10	-2	9,202	-0.02%
2020/03/11	2	33.58	2	34.03	33.50	0	9,137	0.00%
2020/03/09	4	33.31	10	33.20	32.80	-6	9,168	-0.07%
2020/03/06	2	34.30	4	34.59	34.00	-2	9,134	-0.02%
2020/03/03	0	0.00	1	33.50	33.50	-1	9,178	-0.01%
2020/02/27	12	33.01	15	32.90	32.75	-3	9,201	-0.03%
2020/02/25	1	34.45	0	0.00	34.35	1	9,142	0.01%
2020/02/21	5	34.40	0	0.00	34.40	5	9,200	0.05%
2020/02/18	1	34.70	0	0.00	34.70	1	9,675	0.01%
2020/02/17	14	35.36	5	35.59	35.40	9	9,815	0.09%
2020/02/14	3	36.05	3	36.00	35.95	0	9,969	0.00%
2020/02/13	3	35.60	6	35.83	36.00	-3	10,549	-0.03%
2020/02/12	4	35.89	1	35.80	36.00	3	10,731	0.03%
2020/02/11	0	0.00	3	34.95	35.60	-3	10,648	-0.03%
2020/02/10	2	33.90	9	33.58	33.95	-7	10,529	-0.07%
2020/02/07	1	33.75	0	0.00	33.80	1	10,608	0.01%
2020/02/06	6	35.09	25	34.22	35.10	-19	10,492	-0.18%
2020/02/05	1	33.45	4	33.28	32.75	-3	10,355	-0.03%
2020/02/04	0	0.00	2	32.80	32.90	-2	10,338	-0.02%
2020/02/03	22	32.07	29	30.77	32.30	-7	10,360	-0.07%
2020/01/31	4	32.58	5	32.70	32.65	-1	10,200	-0.01%
2020/01/30	15	33.01	10	33.79	32.85	5	10,424	0.05%
2020/01/20	3	36.33	0	0.00	36.30	3	10,590	0.03%
2020/01/17	6	36.78	6	36.70	36.65	0	10,547	0.00%
2020/01/15	2	36.95	4	37.45	36.90	-2	10,752	-0.02%
2020/01/14	6	37.45	0	0.00	37.50	6	10,769	0.06%
2020/01/13	1	37.20	4	37.28	37.40	-3	10,786	-0.03%
2020/01/10	5	37.07	4	36.95	36.80	1	10,976	0.01%
2020/01/08	4	35.94	6	36.05	36.30	-2	11,400	-0.02%
2020/01/07	4	36.38	3	36.65	36.25	1	11,400	0.01%
2020/01/06	12	36.09	1	36.55	36.05	11	11,460	0.10%
2020/01/03	31	37.92	2	38.20	37.30	29	11,280	0.26%
2020/01/02	7	37.90	7	38.11	38.20	0	11,030	0.00%
2019/12/31	4	37.58	3	37.55	37.55	1	11,150	0.01%
2019/12/27	2	37.40	0	0.00	37.45	2	11,371	0.02%
2019/12/26	3	37.55	0	0.00	37.45	3	11,462	0.03%
2019/12/23	1	37.75	1	38.10	37.60	0	12,333	0.00%
2019/12/20	1	39.05	6	38.49	38.45	-5	12,502	-0.04%
2019/12/19	1	38.85	0	0.00	38.95	1	12,974	0.01%
2019/12/18	1	39.05	2	38.68	38.85	-1	13,586	-0.01%
2019/12/17	1	39.00	11	39.00	39.00	-10	13,771	-0.07%
2019/12/16	0	0.00	24	38.42	38.70	-24	13,771	-0.17%
2019/12/13	3	38.20	21	38.53	38.60	-18	13,836	-0.13%
2019/12/12	8	38.11	3	38.13	38.05	5	13,664	0.04%
2019/12/11	4	38.29	17	38.16	38.05	-13	13,630	-0.10%
2019/12/10	6	37.75	9	37.93	38.40	-3	13,640	-0.02%
2019/12/09	0	0.00	7	37.97	37.80	-7	13,619	-0.05%
2019/12/06	11	37.09	3	37.53	37.20	8	13,560	0.06%
2019/12/05	1	37.05	2	36.60	37.15	-1	13,575	-0.01%
2019/12/04	1	35.95	0	0.00	36.20	1	13,806	0.01%
2019/12/03	3	35.97	2	36.00	36.05	1	14,222	0.01%
2019/12/02	4	36.33	2	36.25	36.25	2	14,240	0.01%
2019/11/29	11	36.92	11	37.27	36.90	0	14,210	0.00%
2019/11/28	1	37.20	1	37.45	37.50	0	14,317	0.00%
2019/11/27	15	37.19	7	37.06	37.00	8	14,441	0.06%
2019/11/26	2	37.35	0	0.00	37.20	2	14,661	0.01%
2019/11/22	0	0.00	1	38.25	37.95	-1	14,818	-0.01%
2019/11/21	1	37.90	6	37.67	38.25	-5	14,922	-0.03%
2019/11/20	3	37.73	2	37.90	38.00	1	15,207	0.01%
2019/11/19	11	38.18	3	39.22	37.65	8	15,557	0.05%
2019/11/18	0	0.00	10	38.13	38.20	-10	15,936	-0.06%
2019/11/15	3	37.67	0	0.00	37.35	3	16,062	0.02%
2019/11/14	31	37.73	5	37.95	37.50	26	16,318	0.16%
2019/11/13	24	38.54	13	38.61	38.80	11	16,865	0.07%
2019/11/12	0	0.00	16	38.80	39.50	-16	17,485	-0.09%
2019/11/11	14	37.81	9	37.49	36.85	5	16,978	0.03%
2019/11/08	1	37.20	0	0.00	37.45	1	16,791	0.01%
2019/11/07	5	36.90	1	36.80	36.75	4	16,789	0.02%
2019/11/06	2	36.98	2	37.10	37.30	0	16,837	0.00%
2019/11/05	3	37.65	0	0.00	37.85	3	16,930	0.02%
2019/11/04	2	37.60	5	37.65	37.90	-3	17,168	-0.02%
2019/11/01	5	37.82	6	37.80	37.80	-1	17,280	-0.01%
2019/10/31	3	37.65	0	0.00	38.25	3	17,397	0.02%
2019/10/30	3	37.85	0	0.00	38.00	3	17,576	0.02%
2019/10/29	17	38.59	2	38.35	37.90	15	17,646	0.09%
2019/10/28	5	37.10	31	37.69	38.10	-26	17,391	-0.15%
2019/10/25	1	36.25	11	36.35	36.20	-10	17,001	-0.06%
2019/10/24	10	36.52	0	0.00	36.75	10	16,973	0.06%
2019/10/23	2	36.15	6	36.37	36.30	-4	17,048	-0.02%
2019/10/22	4	35.93	7	35.89	35.70	-3	16,958	-0.02%
2019/10/21	6	35.57	0	0.00	35.70	6	17,171	0.03%
2019/10/18	0	0.00	7	35.85	35.80	-7	17,487	-0.04%
2019/10/17	13	36.11	0	0.00	35.70	13	17,711	0.07%
2019/10/16	7	36.14	28	36.33	36.45	-21	17,690	-0.12%
2019/10/15	1	36.20	26	36.17	36.05	-25	17,822	-0.14%
2019/10/14	1	36.70	28	35.95	36.00	-27	17,904	-0.15%
2019/10/09	3	34.85	6	35.08	35.00	-3	17,923	-0.02%
2019/10/08	0	0.00	3	35.80	35.60	-3	18,266	-0.02%
2019/10/07	18	35.65	16	36.15	35.65	2	18,426	0.01%
2019/10/04	7	34.91	2	34.85	34.95	5	18,279	0.03%
2019/10/03	27	34.65	5	34.60	34.55	22	18,240	0.12%
2019/10/02	1	35.00	2	35.05	35.20	-1	18,176	-0.01%
2019/10/01	18	35.04	0	0.00	34.85	18	18,323	0.10%
2019/09/27	8	34.96	6	34.98	34.85	2	18,449	0.01%
2019/09/26	26	35.87	0	0.00	35.00	26	18,336	0.14%
2019/09/25	1	36.95	1	37.50	37.70	0	17,903	0.00%
2019/09/24	4	37.46	42	37.77	37.45	-38	18,028	-0.21%
2019/09/23	6	36.36	25	36.41	36.60	-19	17,593	-0.11%
2019/09/20	18	34.34	45	34.83	35.00	-27	17,135	-0.16%
2019/09/19	0	0.00	11	34.22	34.25	-11	17,025	-0.06%
2019/09/18	9	33.87	1	34.00	34.05	8	17,030	0.05%
2019/09/17	8	33.62	0	0.00	33.65	8	16,922	0.05%
2019/09/16	6	34.78	0	0.00	34.40	6	16,873	0.04%
2019/09/12	12	34.46	8	34.61	34.85	4	16,840	0.02%
2019/09/11	11	34.21	0	0.00	34.10	11	16,860	0.07%
2019/09/10	12	33.86	0	0.00	34.00	12	16,857	0.07%
2019/09/09	2	34.83	0	0.00	34.70	2	16,808	0.01%
2019/09/06	13	34.63	33.4	35.06	34.95	-20.4	16,752	-0.12%
2019/09/05	8	35.00	14	35.25	34.60	-6	16,516	-0.04%
2019/09/04	7	34.30	0	0.00	34.35	7	16,059	0.04%
2019/09/03	5	34.46	0	0.00	34.40	5	15,964	0.03%
2019/09/02	0	0.00	6	34.45	34.80	-6	15,938	-0.04%
2019/08/30	0	0.00	15	34.67	34.15	-15	15,777	-0.10%
2019/08/29	15	34.65	0	0.00	34.50	15	15,681	0.10%
2019/08/28	5	34.20	6	34.37	34.20	-1	15,524	-0.01%
2019/08/27	0	0.00	7	34.01	33.40	-7	15,357	-0.05%
2019/08/26	11	33.53	11	33.67	33.40	0	15,292	0.00%
2019/08/23	22	34.43	9	34.81	34.05	13	15,210	0.09%
2019/08/22	8	34.15	25	34.39	34.70	-17	14,918	-0.11%
2019/08/21	61	33.92	19	34.36	33.95	42	14,579	0.29%
2019/08/20	12	33.50	8	33.97	33.45	4	13,834	0.03%
2019/08/19	4	33.75	16	33.84	33.80	-12	13,679	-0.09%
2019/08/16	7	34.42	12	34.57	34.25	-5	13,490	-0.04%
2019/08/15	7	32.77	80	32.74	33.25	-73	12,755	-0.57%
2019/08/14	23	31.42	0	0.00	31.10	23	12,074	0.19%
2019/08/13	1	31.60	0	0.00	31.55	1	12,232	0.01%
2019/08/12	0	0.00	16	32.15	32.15	-16	12,508	-0.13%
2019/08/08	0	0.00	1	32.05	31.70	-1	12,573	-0.01%
2019/08/07	6	32.26	0	0.00	31.75	6	12,670	0.05%
2019/08/06	6	31.04	1	31.30	32.10	5	12,606	0.04%
2019/08/05	1	30.95	0	0.00	30.90	1	12,379	0.01%
2019/08/02	10	31.60	1	31.45	31.25	9	12,374	0.07%
2019/08/01	1	33.30	12	33.13	32.90	-11	12,266	-0.09%
2019/07/31	5	31.95	5	32.45	32.55	0	12,048	0.00%
2019/07/30	6	31.86	1	32.40	32.45	5	12,063	0.04%
2019/07/29	17	32.11	1	32.70	32.00	16	12,036	0.13%
2019/07/26	15	32.47	12	32.55	32.50	3	11,949	0.03%
2019/07/25	6	32.53	8	32.56	32.45	-2	11,915	-0.02%
2019/07/24	0	0.00	10	32.15	32.05	-10	11,787	-0.08%
2019/07/23	12	32.22	2	32.35	32.40	10	11,819	0.08%
2019/07/22	5	31.95	38	32.09	32.30	-33	11,553	-0.29%
2019/07/19	7	30.99	5	30.89	30.45	2	11,202	0.02%
2019/07/18	69	30.80	5	30.44	30.30	64	10,856	0.59%
2019/07/17	20	31.90	26	32.15	32.55	-6	10,849	-0.06%
2019/07/16	0	0.00	21	31.45	31.40	-21	10,901	-0.19%
2019/07/15	0	0.00	13	31.45	31.50	-13	10,763	-0.12%
2019/07/12	10	31.13	19	30.97	31.10	-9	10,829	-0.08%
2019/07/11	2	29.75	13	29.86	30.00	-11	10,898	-0.10%
2019/07/10	1	29.50	0	0.00	29.40	1	11,089	0.01%
2019/07/09	7	29.29	13	29.50	29.20	-6	11,207	-0.05%
2019/07/08	23	29.29	2	29.60	29.25	21	11,282	0.19%
2019/07/05	34	29.45	5	29.26	29.30	29	11,329	0.26%
2019/07/04	1	28.60	2	29.08	29.00	-1	11,401	-0.01%
2019/07/03	3	28.30	5	28.15	28.00	-2	11,179	-0.02%
2019/07/02	10	28.90	10	29.00	28.95	0	11,186	0.00%
2019/07/01	0	0.00	42	28.67	29.00	-42	11,252	-0.37%
2019/06/28	126	26.98	111	26.80	26.80	15	11,069	0.14%	大買/大賣/
2019/06/27	0	0.00	14	26.86	26.80	-14	11,068	-0.13%
2019/06/26	22	26.03	1	26.15	26.15	21	11,062	0.19%
2019/06/25	1	26.80	1	27.10	26.30	0	10,916	0.00%
2019/06/24	0	0.00	10	26.35	26.60	-10	10,779	-0.09%
2019/06/19	0	0.00	5	26.25	26.25	-5	10,880	-0.05%
2019/06/17	1	25.40	0	0.00	24.95	1	10,866	0.01%
2019/06/14	5	25.40	1	25.40	25.20	4	11,105	0.04%
2019/06/13	13	25.65	1	25.55	25.50	12	11,657	0.10%
2019/06/12	1	26.55	1	26.40	26.30	0	11,704	0.00%
2019/06/11	13	26.30	12	26.34	26.30	1	11,806	0.01%
2019/06/10	1	26.10	0	0.00	26.15	1	11,865	0.01%
2019/06/06	2	26.08	7	25.98	26.00	-5	11,945	-0.04%
2019/06/05	14	26.14	3	25.95	25.80	11	11,945	0.09%
2019/06/04	4	27.00	4	26.43	26.00	0	11,902	0.00%
2019/06/03	3	26.07	13	26.85	26.90	-10	11,834	-0.08%
2019/05/31	7	26.09	5	26.23	26.30	2	11,861	0.02%
2019/05/30	2	25.80	2	25.70	25.70	0	11,933	0.00%
2019/05/29	2	25.00	3	25.43	25.60	-1	12,024	-0.01%
2019/05/28	5	25.80	0	0.00	24.60	5	12,072	0.04%
2019/05/27	0	0.00	1	25.60	25.50	-1	12,110	-0.01%
2019/05/24	1	25.55	2	25.75	25.40	-1	12,430	-0.01%
2019/05/23	16	25.70	1	25.45	25.40	15	12,931	0.12%
2019/05/22	6	26.78	5	26.75	26.55	1	13,168	0.01%
2019/05/21	19	25.96	6	26.23	26.40	13	13,306	0.10%
2019/05/20	7	25.68	7	26.74	27.00	0	13,144	0.00%
2019/05/17	20	27.97	2	28.20	26.65	18	12,865	0.14%
2019/05/16	0	0.00	2	29.95	29.40	-2	12,515	-0.02%
2019/05/15	0	0.00	19	29.71	29.85	-19	12,375	-0.15%
2019/05/14	1	27.50	1	28.40	28.55	0	12,167	0.00%
2019/05/13	0	0.00	10	28.37	28.40	-10	12,080	-0.08%
2019/05/10	4	28.90	3	29.68	28.80	1	12,049	0.01%
2019/05/09	3	29.07	0	0.00	29.00	3	11,880	0.03%
2019/05/08	0	0.00	3	29.38	29.45	-3	11,866	-0.03%
2019/05/07	1	29.30	3	29.65	29.25	-2	11,874	-0.02%
2019/05/06	0	0.00	5	28.95	28.95	-5	11,868	-0.04%
2019/05/02	1	28.35	1	28.45	28.45	0	12,127	0.00%
2019/04/30	1	28.60	0	0.00	28.60	1	12,469	0.01%
2019/04/29	2	28.05	6	28.77	29.00	-4	12,409	-0.03%
2019/04/25	10	28.48	1	28.60	28.50	9	12,298	0.07%
2019/04/24	1	28.75	0	0.00	28.70	1	12,336	0.01%
2019/04/23	10	28.85	0	0.00	28.55	10	12,265	0.08%
2019/04/22	0	0.00	85	29.03	30.10	-85	12,018	-0.71%
2019/04/18	7	28.39	3	28.62	28.50	4	11,590	0.03%
2019/04/17	8	28.49	4	28.66	28.55	4	11,317	0.04%
2019/04/16	56	29.00	24	29.50	29.10	32	10,815	0.30%
2019/04/15	9	28.46	3	28.47	28.55	6	10,448	0.06%
2019/04/12	1	27.85	4	28.28	28.35	-3	10,449	-0.03%
2019/04/11	2	28.20	0	0.00	28.25	2	10,381	0.02%
2019/04/10	6	28.22	20	28.60	27.95	-14	10,240	-0.14%
2019/04/09	0	0.00	1	27.90	27.75	-1	9,978	-0.01%
2019/04/08	4	27.50	1	27.80	27.75	3	10,087	0.03%
2019/04/03	1	27.60	84	27.50	27.50	-83	9,968	-0.83%
2019/04/02	13	27.03	7	27.57	27.05	6	9,794	0.06%
2019/04/01	5	26.70	4	26.44	26.70	1	9,599	0.01%
2019/03/29	10	26.35	12	26.21	26.25	-2	9,458	-0.02%
2019/03/28	5	25.55	3	25.50	25.50	2	9,434	0.02%
2019/03/27	5	25.87	0	0.00	25.90	5	9,622	0.05%
2019/03/26	6	25.92	2	25.68	25.70	4	9,791	0.04%
2019/03/25	4	25.38	8	25.56	25.70	-4	9,958	-0.04%
2019/03/22	9	25.23	1	26.30	25.35	8	10,090	0.08%
2019/03/21	8	26.11	1	26.05	26.05	7	10,567	0.07%
2019/03/20	5	26.00	1	26.00	26.10	4	11,000	0.04%
2019/03/19	15	26.88	7	26.44	26.00	8	11,331	0.07%
2019/03/18	6	26.55	5	26.24	26.70	1	11,195	0.01%
2019/03/15	1	23.85	0	0.00	24.55	1	10,723	0.01%
2019/03/14	1	25.05	5	24.80	24.40	-4	10,862	-0.04%
2019/03/13	1	24.90	5	24.85	24.95	-4	10,759	-0.04%
2019/03/12	3	25.00	1	25.10	24.65	2	10,759	0.02%
2019/03/11	6	24.68	2	24.55	24.50	4	10,705	0.04%
2019/03/08	1	24.70	0	0.00	24.60	1	10,717	0.01%
2019/03/07	0	0.00	1	24.75	24.70	-1	10,739	-0.01%
2019/03/06	10	25.20	1	25.30	25.15	9	10,681	0.08%
2019/03/05	6	25.48	0	0.00	25.40	6	10,608	0.06%
2019/03/04	2	25.08	1	25.90	25.85	1	10,499	0.01%
2019/02/27	12	25.38	2	25.45	25.25	10	10,375	0.10%
2019/02/26	1	25.80	1	25.60	26.10	0	10,256	0.00%
2019/02/25	11	25.91	44	25.78	25.60	-33	10,126	-0.33%
2019/02/22	8	25.48	37	25.88	25.75	-29	9,796	-0.30%
2019/02/21	11	24.54	13	24.54	24.80	-2	9,219	-0.02%
2019/02/20	12	23.71	1	23.80	23.70	11	8,846	0.12%
2019/02/18	1	23.00	1	23.00	22.95	0	8,798	0.00%
2019/02/14	1	23.35	1	23.40	23.35	0	8,823	0.00%
2019/02/13	1	23.50	1	23.20	23.35	0	8,825	0.00%
2019/02/12	24	23.59	1	23.45	23.40	23	8,848	0.26%
2019/02/11	0	0.00	1	22.85	22.90	-1	8,847	-0.01%
2019/01/30	0	0.00	1	23.35	23.30	-1	8,924	-0.01%
2019/01/29	0	0.00	2	23.30	23.30	-2	8,889	-0.02%
2019/01/28	11	23.50	2	23.53	23.50	9	8,813	0.10%
2019/01/25	2	23.48	2	23.48	23.40	0	8,727	0.00%
2019/01/24	1	23.75	1	23.70	23.55	0	8,546	0.00%
2019/01/23	10	23.77	2	23.53	23.90	8	8,461	0.09%
2019/01/22	5	23.26	3	23.25	23.05	2	8,136	0.02%
2019/01/21	1	22.25	1	21.90	22.00	0	7,820	0.00%
2019/01/17	0	0.00	2	22.05	22.05	-2	7,823	-0.03%
2019/01/16	0	0.00	1	22.00	21.80	-1	7,769	-0.01%
2019/01/15	0	0.00	1	21.35	21.35	-1	7,660	-0.01%
2019/01/10	1	21.50	0	0.00	21.55	1	7,594	0.01%
2019/01/09	3	21.82	0	0.00	21.80	3	7,527	0.04%
2019/01/08	1	21.75	11	21.84	21.80	-10	7,481	-0.13%
2019/01/07	3	21.83	0	0.00	21.60	3	7,469	0.04%
2019/01/04	10	21.48	0	0.00	21.35	10	7,406	0.14%
2018/12/27	0	0.00	1	22.80	22.70	-1	7,251	-0.01%
2018/12/26	1	23.85	3	23.65	23.50	-2	7,093	-0.03%
2018/12/24	0	0.00	15	23.50	23.65	-15	7,003	-0.21%
2018/12/22	2	23.55	0	0.00	23.50	2	6,934	0.03%
2018/12/21	0	0.00	3	23.40	23.60	-3	6,875	-0.04%
2018/12/20	0	0.00	9	22.99	23.30	-9	6,700	-0.13%
2018/12/19	5	22.50	0	0.00	23.00	5	6,497	0.08%
2018/12/18	4	22.29	1	22.15	22.30	3	6,318	0.05%
2018/12/17	1	22.10	2	22.25	22.20	-1	6,070	-0.02%
2018/12/14	19	22.40	37	22.32	21.50	-18	5,855	-0.31%
2018/12/13	0	0.00	6	22.35	23.05	-6	5,186	-0.12%
2018/12/12	3	20.87	2	21.45	21.60	1	4,676	0.02%
2018/12/11	4	21.13	3	21.10	21.90	1	4,210	0.02%
2018/12/10	0	0.00	2	21.80	21.50	-2	4,088	-0.05%
2018/12/07	45	21.80	9	21.77	21.95	36	3,947	0.91%
2018/12/06	0	0.00	5	20.73	20.80	-5	3,704	-0.13%
2018/12/05	0	0.00	1	20.95	21.05	-1	3,775	-0.03%
2018/12/03	2	21.15	0	0.00	21.50	2	3,834	0.05%
2018/11/28	5	20.65	0	0.00	20.80	5	3,714	0.13%
2018/11/20	0	0.00	1	20.70	20.70	-1	3,782	-0.03%
2018/11/19	10	20.80	0	0.00	20.75	10	3,814	0.26%
2018/11/15	4	20.78	7	20.59	20.70	-3	3,826	-0.08%
2018/11/14	0	0.00	3	19.75	20.05	-3	3,746	-0.08%
2018/11/09	0	0.00	5	19.85	19.00	-5	3,983	-0.13%
2018/11/08	6	19.62	6	19.68	19.85	0	4,018	0.00%
2018/11/07	1	19.20	2	19.15	19.50	-1	4,040	-0.02%
2018/11/02	0	0.00	1	18.20	18.25	-1	4,557	-0.02%
2018/10/30	10	17.70	0	0.00	17.75	10	4,591	0.22%
2018/10/29	1	17.05	5	16.90	17.80	-4	4,650	-0.09%
2018/10/25	3	17.88	5	18.00	18.20	-2	4,545	-0.04%
2018/10/24	3	18.73	0	0.00	18.75	3	4,510	0.07%
2018/10/22	1	18.80	1	19.05	18.80	0	4,585	0.00%
2018/10/18	1	19.20	0	0.00	19.25	1	4,599	0.02%
2018/10/17	0	0.00	1	19.60	19.20	-1	4,580	-0.02%
2018/10/15	0	0.00	1	19.00	18.95	-1	4,591	-0.02%
2018/10/12	6	18.77	2	19.00	19.00	4	4,625	0.09%
2018/10/11	2	18.55	18	18.75	19.05	-16	4,654	-0.34%
2018/10/09	4	19.66	0	0.00	19.65	4	4,572	0.09%
2018/10/08	0	0.00	5	20.76	20.70	-5	4,486	-0.11%
2018/10/05	0	0.00	2	20.65	20.75	-2	4,539	-0.04%
2018/10/03	15	21.05	3	20.90	21.05	12	4,510	0.27%
2018/09/27	5	20.22	2	20.20	20.10	3	4,445	0.07%
2018/09/26	0	0.00	1	20.55	20.30	-1	4,430	-0.02%
2018/09/18	0	0.00	1	20.70	20.50	-1	4,498	-0.02%
2018/09/17	0	0.00	2	20.85	20.80	-2	4,558	-0.04%
2018/09/14	1	20.80	1	20.80	20.75	0	4,583	0.00%
2018/09/13	1	20.00	2	20.50	20.55	-1	4,568	-0.02%
2018/09/10	5	20.18	0	0.00	19.95	5	4,478	0.11%
2018/08/31	0	0.00	10	21.80	21.70	-10	4,318	-0.23%
2018/08/29	3	21.95	2	21.95	22.00	1	4,347	0.02%
2018/08/28	2	22.10	2	22.03	22.00	0	4,364	0.00%
2018/08/27	10	21.55	2	21.90	21.95	8	4,316	0.19%
2018/08/22	4	21.76	3	21.80	21.80	1	4,414	0.02%
2018/08/20	11	21.10	5	21.10	21.10	6	4,374	0.14%
2018/08/17	5	21.72	0	0.00	21.50	5	4,311	0.12%
2018/08/16	15	21.43	0	0.00	21.60	15	4,264	0.35%
2018/08/15	6	22.19	0	0.00	22.15	6	4,119	0.15%
2018/08/14	2	22.25	0	0.00	22.40	2	4,053	0.05%
2018/08/13	11	22.53	5	22.45	22.80	6	3,968	0.15%
2018/08/10	33	22.88	2	23.05	23.05	31	3,898	0.80%
2018/08/09	24	24.69	20	24.90	24.20	4	3,707	0.11%
2018/08/08	2	26.10	0	0.00	26.15	2	3,409	0.06%
2018/08/07	2	26.05	1	26.05	26.10	1	3,414	0.03%
2018/08/06	2	26.10	0	0.00	26.05	2	3,429	0.06%
2018/08/03	12	26.17	0	0.00	26.15	12	3,408	0.35%
2018/07/31	1	26.30	0	0.00	26.40	1	3,440	0.03%
2018/07/30	2	26.65	0	0.00	26.45	2	3,539	0.06%
2018/07/27	6	26.71	0	0.00	26.65	6	3,549	0.17%
2018/07/26	0	0.00	7	27.29	27.25	-7	3,492	-0.20%
2018/07/25	0	0.00	1	26.80	26.75	-1	3,438	-0.03%
2018/07/20	1	26.40	0	0.00	26.75	1	3,636	0.03%
2018/07/19	1	26.20	0	0.00	26.20	1	3,713	0.03%
2018/07/18	15	26.27	10	26.20	26.30	5	3,732	0.13%
2018/07/17	6	27.82	0	0.00	28.00	6	3,689	0.16%
2018/07/16	15	27.85	8	27.85	27.70	7	3,654	0.19%
2018/07/13	1	27.55	0	0.00	27.70	1	3,625	0.03%
2018/07/11	1	27.45	0	0.00	27.40	1	3,658	0.03%
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/07/03	3	27.77	0	0.00	27.50	3	3,731	0.08%
2018/07/02	0	0.00	0.1	27.85	27.85	-0.1	3,663	0.00%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/25	0	0.00	1	28.20	28.15	-1	3,721	-0.03%
2018/06/22	0	0.00	1	28.55	28.50	-1	3,832	-0.03%
2018/06/20	2	28.50	0	0.00	28.55	2	3,897	0.05%
2018/06/13	3	28.55	0	0.00	28.50	3	4,121	0.07%
2018/06/12	1	28.85	0	0.00	28.85	1	4,299	0.02%
2018/06/08	1	29.00	0	0.00	29.00	1	4,639	0.02%
2018/06/07	1	28.90	1	28.95	29.10	0	4,680	0.00%
2018/06/06	0	0.00	2	28.70	28.75	-2	4,769	-0.04%
2018/06/05	2	28.75	3	28.60	28.50	-1	4,814	-0.02%
2018/06/04	0	0.00	1	28.65	28.65	-1	4,811	-0.02%
2018/06/01	6	28.30	0	0.00	28.30	6	4,817	0.12%
2018/05/31	8	28.73	3	28.65	28.10	5	4,816	0.10%
2018/05/30	5	28.09	0	0.00	28.15	5	4,776	0.10%
2018/05/25	0	0.00	2	28.35	28.30	-2	4,914	-0.04%
2018/05/23	1	28.00	0	0.00	28.05	1	4,979	0.02%
2018/05/21	0	0.00	5	28.10	28.15	-5	5,025	-0.10%
2018/05/17	3	28.10	2	28.10	28.10	1	4,997	0.02%
2018/05/15	2	28.25	0	0.00	28.35	2	4,993	0.04%
2018/05/09	1	27.70	0	0.00	27.75	1	5,043	0.02%
2018/05/08	55	27.85	0	0.00	27.80	55	5,060	1.09%
2018/05/07	9	27.98	0	0.00	27.85	9	4,996	0.18%
2018/04/26	3	28.80	0	0.00	28.55	3	5,060	0.06%
2018/04/25	4	29.85	12	29.50	29.40	-8	4,939	-0.16%
2018/04/24	0	0.00	2	30.50	30.50	-2	4,883	-0.04%
2018/04/20	2	30.45	0	0.00	30.50	2	4,840	0.04%
2018/04/19	0	0.00	2	30.35	30.50	-2	4,883	-0.04%
2018/04/18	1	30.35	0	0.00	30.20	1	4,881	0.02%
2018/04/10	0	0.00	10	30.53	30.65	-10	4,827	-0.21%
2018/04/09	5	30.65	0	0.00	30.35	5	4,892	0.10%
2018/04/02	0	0.00	3	30.55	30.60	-3	5,011	-0.06%
2018/03/31	6	30.50	0	0.00	30.50	6	5,004	0.12%
2018/03/29	12	30.33	0	0.00	30.25	12	4,960	0.24%
2018/03/27	0	0.00	11	30.87	31.20	-11	4,778	-0.23%
2018/03/23	3	30.13	8	30.54	30.65	-5	4,667	-0.11%
2018/03/22	5	31.05	10	31.03	30.90	-5	4,607	-0.11%
2018/03/21	0	0.00	7	30.94	30.80	-7	4,578	-0.15%
2018/03/20	2	30.75	5	30.90	30.70	-3	4,607	-0.07%
2018/03/19	9	30.63	2	31.10	31.00	7	4,544	0.15%
2018/03/16	1	30.35	19	30.20	31.20	-18	4,347	-0.41%
2018/03/15	35	30.60	0	0.00	30.20	35	4,152	0.84%
2018/03/14	17	32.55	30	32.56	32.60	-13	3,838	-0.34%
2018/03/13	30	33.35	0	0.00	32.75	30	3,838	0.78%
2018/03/12	0	0.00	3	32.65	32.95	-3	3,913	-0.08%
2018/03/09	0	0.00	3	31.97	32.00	-3	3,870	-0.08%
2018/03/06	0	0.00	1	31.40	31.50	-1	3,851	-0.03%
2018/03/05	1	31.30	0	0.00	30.90	1	3,856	0.03%
2018/02/27	4	32.13	12	31.43	31.50	-8	3,780	-0.21%
2018/02/26	0	0.00	4	31.18	31.90	-4	3,662	-0.11%
2018/02/21	0	0.00	10	30.88	30.95	-10	3,773	-0.26%
2018/02/12	2	29.85	0	0.00	29.90	2	3,818	0.05%
2018/02/07	13	30.38	5	31.00	30.00	8	3,894	0.21%
2018/02/02	0	0.00	2	30.15	30.20	-2	3,793	-0.05%
2018/02/01	0	0.00	2	30.15	30.30	-2	3,846	-0.05%
2018/01/29	5	30.10	0	0.00	30.10	5	4,131	0.12%
2018/01/25	1	30.45	0	0.00	30.45	1	4,141	0.02%
2018/01/24	1	30.80	0	0.00	31.00	1	4,133	0.02%
2018/01/18	1	31.30	3	31.52	31.50	-2	4,300	-0.05%
2018/01/15	2	31.25	0	0.00	31.00	2	4,681	0.04%
2018/01/12	1	30.65	0	0.00	30.65	1	4,792	0.02%
2018/01/11	0	0.00	2	30.60	30.65	-2	4,843	-0.04%
2018/01/09	1	30.35	1	30.35	30.50	0	4,906	0.00%
2018/01/04	0	0.00	62	30.07	30.85	-62	5,084	-1.22%
2018/01/03	8	30.49	0	0.00	30.45	8	5,089	0.16%
2018/01/02	8	29.96	2	30.25	30.95	6	5,116	0.12%