京元電子 (2449)-統一-三重券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1714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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	95.05	1	95.30	95.50	1	18,334	0.01%
2024/04/24	4	95.85	5.3	95.85	96.10	-1.2	18,466	-0.01%
2024/04/23	10.3	92.71	10	90.89	92.30	0.3	18,491	0.00%
2024/04/22	4	96.45	1	97.20	96.00	3	18,322	0.02%
2024/04/19	2.1	100.49	1	98.90	99.00	1.1	18,359	0.01%
2024/04/17	2	102.75	0	0.00	102.50	2	19,002	0.01%
2024/04/16	3.1	100.97	3	102.50	99.70	0.1	18,977	0.00%
2024/04/15	1.1	105.00	0	0.00	104.50	1.1	18,757	0.01%
2024/04/12	1	108.50	0	0.00	107.00	1	18,752	0.01%
2024/04/11	3	104.67	1	106.00	106.00	2	18,679	0.01%
2024/04/10	1.1	107.00	0	0.00	106.00	1.1	18,704	0.01%
2024/04/09	6	105.75	4	106.63	106.50	2	18,632	0.01%
2024/04/08	4	106.50	0	0.00	106.50	4	18,549	0.02%
2024/04/03	4	106.62	2	106.75	106.50	2	18,464	0.01%
2024/04/02	3	106.50	3	107.00	107.00	0	18,465	0.00%
2024/04/01	3	104.33	0	0.00	103.00	3	18,429	0.02%
2024/03/29	1	105.00	0	105.50	105.50	1	18,408	0.01%
2024/03/28	3	106.17	0	0.00	106.00	3	18,439	0.02%
2024/03/27	0	106.50	0.1	106.00	106.00	-0.1	18,424	0.00%
2024/03/25	8	109.00	1	110.00	108.50	7	18,375	0.04%
2024/03/22	14	111.68	13	113.54	109.50	1	18,301	0.01%
2024/03/21	0	0.00	3	107.83	108.50	-3	17,838	-0.02%
2024/03/20	27	111.15	30.1	108.53	107.50	-3.1	17,869	-0.02%
2024/03/19	5	109.00	3	109.17	109.00	2	17,930	0.01%
2024/03/18	71.1	109.16	51	111.32	111.00	20.1	17,904	0.11%
2024/03/15	4	104.26	29	107.14	107.50	-25	17,491	-0.14%
2024/03/14	23	104.59	4	106.00	104.50	19	17,355	0.11%
2024/03/13	34	106.65	32.1	109.09	108.50	1.9	17,333	0.01%
2024/03/12	2	110.00	9	109.28	109.50	-7	17,126	-0.04%
2024/03/11	8	107.94	5	108.30	108.00	3	17,118	0.02%
2024/03/08	70.1	117.07	58	112.97	111.00	12.1	16,932	0.07%
2024/03/07	24	113.48	30.2	112.18	116.50	-6.2	15,908	-0.04%
2024/03/06	27	100.74	26.3	102.33	106.00	0.7	15,100	0.00%
2024/03/05	23	96.54	23.2	95.35	97.40	-0.2	14,648	0.00%
2024/03/04	13	93.94	65	94.37	96.00	-52	14,373	-0.36%
2024/03/01	6	89.73	13	90.99	89.50	-7	14,081	-0.05%
2024/02/29	23	88.78	5	89.22	88.80	18	13,941	0.13%
2024/02/27	38	90.71	0.4	89.33	89.50	37.6	13,798	0.27%
2024/02/26	9.6	90.48	3.2	89.86	89.50	6.4	13,672	0.05%
2024/02/23	47	97.73	50.5	96.60	94.80	-3.5	13,380	-0.03%
2024/02/22	8.1	91.27	16.1	91.66	93.50	-8	12,613	-0.06%
2024/02/21	0.1	87.30	0	0.00	87.50	0.1	12,220	0.00%
2024/02/20	2	86.95	10	86.65	87.50	-8	12,236	-0.07%
2024/02/19	10.2	88.15	4	88.70	87.70	6.2	12,184	0.05%
2024/02/16	38.2	88.84	90	88.67	90.00	-51.9	12,467	-0.42%
2024/02/15	11.2	85.32	6	84.69	85.40	5.2	12,308	0.04%
2024/02/01	2	82.65	7	82.49	82.70	-5	12,397	-0.04%
2024/01/31	0	0.00	5	84.10	84.00	-5	12,471	-0.04%
2024/01/30	0	0.00	16	83.99	84.00	-16	12,544	-0.13%
2024/01/29	0	0.00	7	83.14	83.80	-7	12,818	-0.05%
2024/01/26	2	82.90	14	82.91	82.90	-12	12,935	-0.09%
2024/01/25	0	83.00	1	82.90	82.20	-1	12,996	-0.01%
2024/01/24	7	82.66	7	82.29	82.10	0	13,011	0.00%
2024/01/23	7	83.17	14	82.56	82.10	-7	13,118	-0.05%
2024/01/22	8	83.90	11.1	83.60	84.10	-3.1	13,105	-0.02%
2024/01/19	24	81.72	12	81.44	81.30	12	13,040	0.09%
2024/01/18	15	80.05	7.7	79.82	79.70	7.4	13,054	0.06%
2024/01/17	0.2	77.90	1.2	77.44	77.20	-1	12,876	-0.01%
2024/01/16	8	78.58	7	78.56	78.60	1	12,943	0.01%
2024/01/15	1	76.40	2	77.60	77.70	-1	13,031	-0.01%
2024/01/12	6	75.70	2	75.50	75.60	4	13,705	0.03%
2024/01/11	63.6	78.47	52	78.66	78.00	11.6	13,452	0.09%
2024/01/10	12	81.40	1	81.60	81.80	11	13,327	0.08%
2024/01/09	0	0.00	6.2	82.37	82.10	-6.2	13,594	-0.05%
2024/01/08	26.1	81.61	5	81.64	81.60	21.1	13,718	0.15%
2024/01/05	20.2	82.66	0	0.00	82.90	20.2	13,813	0.15%
2024/01/04	15	82.23	4	82.80	83.10	11	13,979	0.08%
2024/01/03	14	82.91	0	0.00	83.50	14	14,150	0.10%
2024/01/02	3	84.17	2	85.10	84.00	1	14,185	0.01%
2023/12/29	1	85.20	1	85.00	84.90	0	14,190	0.00%
2023/12/28	11	86.51	8	86.50	84.90	3	14,308	0.02%
2023/12/27	0.2	84.75	12	85.90	85.70	-11.8	14,290	-0.08%
2023/12/26	15	83.63	0	0.00	83.60	15	14,317	0.10%
2023/12/25	13	83.33	0	0.00	83.50	13	14,444	0.09%
2023/12/22	0	0.00	1	85.10	83.60	-1	14,493	-0.01%
2023/12/21	2	83.95	0	83.90	83.40	2	14,491	0.01%
2023/12/20	4	85.38	1	85.40	85.40	3	14,549	0.02%
2023/12/19	3	86.10	1	84.20	84.20	2	14,821	0.01%
2023/12/18	0	0.00	1.5	86.62	85.40	-1.5	15,115	-0.01%
2023/12/15	11	92.13	0.3	89.20	89.00	10.7	15,566	0.07%
2023/12/14	49.5	94.77	65	94.46	93.50	-15.5	15,614	-0.10%
2023/12/13	18	87.67	12.2	88.11	89.50	5.8	15,275	0.04%
2023/12/12	1	84.80	3.1	85.40	85.90	-2.1	15,422	-0.01%
2023/12/11	4	82.93	2	83.15	83.20	2	15,458	0.01%
2023/12/08	1	86.70	1	83.71	83.30	0	15,508	0.00%
2023/12/07	0	0.00	0.2	85.10	85.50	-0.2	15,469	0.00%
2023/12/06	1	85.47	6.1	85.37	86.50	-5	15,536	-0.03%
2023/12/04	0.3	84.35	0	84.40	84.20	0.3	15,595	0.00%
2023/12/01	1.1	82.00	1	82.80	82.80	0.1	15,713	0.00%
2023/11/30	0	0.00	1	82.50	82.80	-1	15,863	-0.01%
2023/11/29	4	83.38	4	82.30	81.40	0	15,901	0.00%
2023/11/28	0	0.00	2	82.30	83.00	-2	15,941	-0.01%
2023/11/23	1	82.00	0	0.00	82.10	1	16,815	0.01%
2023/11/21	1	82.70	0	83.00	82.70	1	18,374	0.01%
2023/11/20	16	83.27	15	83.13	83.10	1	19,793	0.01%
2023/11/17	1	85.00	2	84.95	85.10	-1	21,120	0.00%
2023/11/16	0	0.00	2	84.25	84.20	-2	21,866	-0.01%
2023/11/15	10	86.26	2	88.23	83.80	8	21,919	0.04%
2023/11/14	5	88.24	5	88.20	88.00	0	21,631	0.00%
2023/11/13	7.2	86.24	9.1	86.09	86.70	-1.9	21,514	-0.01%
2023/11/10	2	82.60	1	82.10	81.90	1	21,272	0.00%
2023/11/09	1	83.80	1	83.40	83.80	0	21,402	0.00%
2023/11/08	1	83.50	2	83.40	83.30	-1	21,354	0.00%
2023/11/07	2	82.75	14.1	82.54	82.70	-12.1	21,273	-0.06%
2023/11/06	15.2	83.22	18	82.97	83.40	-2.8	21,321	-0.01%
2023/11/03	1	81.10	2	81.30	80.70	-1	21,127	0.00%
2023/11/02	0	78.50	2	79.70	79.70	-2	21,266	-0.01%
2023/10/31	2	78.45	0	0.00	76.30	2	21,610	0.01%
2023/10/30	2	79.50	10	79.10	79.50	-8	21,667	-0.04%
2023/10/27	2	78.80	4.1	78.89	77.40	-2.1	21,895	-0.01%
2023/10/26	6	79.50	8	79.28	79.60	-2	21,955	-0.01%
2023/10/25	0	0.00	52	83.46	82.00	-52	21,828	-0.24%
2023/10/24	97	83.03	143	83.59	83.10	-46	21,873	-0.21%	大賣/
2023/10/23	123	84.68	5	83.50	82.70	118	21,761	0.54%	大買/鉅額交易
2023/10/20	33	86.24	30	85.50	86.30	3	21,715	0.01%
2023/10/19	6.1	83.46	10	83.61	84.90	-3.9	21,159	-0.02%
2023/10/18	11	80.90	19	82.08	81.50	-8	21,065	-0.04%
2023/10/17	8	83.75	11.9	84.11	82.80	-3.9	20,917	-0.02%
2023/10/16	4	81.45	4	81.23	81.80	0	20,873	0.00%
2023/10/13	4.5	83.54	30	83.02	83.10	-25.5	21,495	-0.12%
2023/10/12	1.5	80.67	4	80.68	81.00	-2.5	22,051	-0.01%
2023/10/11	1	78.62	95.1	79.05	80.20	-94	22,115	-0.43%
2023/10/06	0	0.00	3	79.37	77.70	-3	22,640	-0.01%
2023/10/05	5	77.52	7	78.13	78.50	-2	23,044	-0.01%
2023/10/04	3.1	76.28	2	76.65	76.70	1.1	23,162	0.00%
2023/10/03	1	78.40	6	78.27	78.10	-5	23,147	-0.02%
2023/10/02	0	78.10	1.1	77.51	78.80	-1.1	23,387	0.00%
2023/09/28	3	76.87	1	76.49	76.00	2	23,479	0.01%
2023/09/27	36	77.09	2	77.50	77.60	34	23,476	0.14%
2023/09/26	2	77.65	1	78.50	77.10	1	23,741	0.00%
2023/09/25	23	78.27	0.1	78.20	77.60	22.9	23,932	0.10%
2023/09/22	25	77.08	7	76.84	77.50	18	23,834	0.08%
2023/09/21	20	74.36	26	74.00	74.60	-6	23,640	-0.03%
2023/09/20	51.2	79.70	21.1	79.11	76.80	30	23,288	0.13%
2023/09/19	40.4	81.77	20	81.65	81.00	20.4	22,863	0.09%
2023/09/18	6	80.03	0	0.00	79.60	6	22,663	0.03%
2023/09/15	38.5	80.70	29	80.46	80.90	9.5	22,578	0.04%
2023/09/14	6	77.85	6	77.92	78.00	0	22,160	0.00%
2023/09/13	0	0.00	1	76.22	76.80	-1	21,988	0.00%
2023/09/11	3	77.73	1	76.90	76.90	2	22,150	0.01%
2023/09/07	14	79.24	69	80.15	78.90	-55	22,961	-0.24%
2023/09/06	8	78.55	23	78.93	79.80	-15	22,835	-0.07%
2023/09/05	7	77.25	6.1	77.62	78.20	0.9	22,768	0.00%
2023/09/04	5	76.94	7	76.97	77.90	-2	22,703	-0.01%
2023/09/01	19	76.01	17	76.52	75.80	2	22,643	0.01%
2023/08/31	13	76.59	18	77.10	76.80	-5	22,620	-0.02%
2023/08/30	42	77.44	20	77.71	77.20	22	22,525	0.10%
2023/08/29	42	75.64	46	75.09	75.10	-4	22,336	-0.02%
2023/08/28	163	78.02	103	77.03	75.40	60	22,158	0.27%	大買/大賣/
2023/08/25	63	79.67	76	80.41	79.50	-13	21,702	-0.06%
2023/08/24	87	79.12	83	78.91	78.50	4	20,917	0.02%
2023/08/23	70	73.79	146	73.27	76.00	-76	19,945	-0.38%	大賣/
2023/08/22	126.1	68.25	141	67.74	69.10	-14.9	19,126	-0.08%	大買/大賣/
2023/08/21	6	63.98	2	64.20	64.30	4	18,387	0.02%
2023/08/18	15	62.87	9	62.16	62.00	6	18,314	0.03%
2023/08/17	8	64.10	5	64.70	64.90	3	18,163	0.02%
2023/08/16	3	64.30	4	64.30	65.00	-1	18,000	-0.01%
2023/08/15	27	63.91	16	63.95	63.80	11	17,878	0.06%
2023/08/11	0	0.00	18	61.90	62.10	-18	17,691	-0.10%
2023/08/10	1	62.50	8	62.47	61.10	-7	17,648	-0.04%
2023/08/09	4	65.10	11	65.59	64.50	-7	17,482	-0.04%
2023/08/08	1	65.00	36	64.79	65.30	-35	17,322	-0.20%
2023/08/07	38	64.31	74	63.42	64.70	-36	17,058	-0.21%
2023/08/04	1	59.52	6	59.70	60.40	-5	16,655	-0.03%
2023/08/02	1	60.00	6	60.28	60.70	-5	16,548	-0.03%
2023/08/01	48	61.47	4.1	61.19	61.60	43.9	16,412	0.27%
2023/07/31	64.1	64.27	14	63.26	63.00	50.1	16,060	0.31%
2023/07/28	6	63.07	0	0.00	64.00	6	15,798	0.04%
2023/07/27	2	62.90	21	62.05	62.50	-19	15,633	-0.12%
2023/07/26	7	62.74	5	63.12	62.30	2	15,534	0.01%
2023/07/25	17	64.36	15	65.15	63.00	2	15,476	0.01%
2023/07/24	66	65.60	30	65.34	64.80	36	15,306	0.24%
2023/07/21	9	63.48	1	63.60	64.70	8	15,096	0.05%
2023/07/20	5	62.80	6	63.28	63.40	-1	15,003	-0.01%
2023/07/19	3	64.70	4	64.40	63.90	-1	14,952	-0.01%
2023/07/18	51	65.22	24	65.92	63.60	27	14,739	0.18%
2023/07/17	57	64.80	46.6	65.36	65.80	10.4	13,989	0.07%
2023/07/14	2	60.30	11	59.92	60.10	-9	13,234	-0.07%
2023/07/13	52	60.65	65	61.25	60.30	-13	13,086	-0.10%
2023/07/12	13	60.80	4	62.13	62.20	9	12,423	0.07%
2023/07/11	2	59.65	8	59.59	59.40	-6	11,960	-0.05%
2023/07/10	3	59.00	3	59.20	59.20	0	11,789	0.00%
2023/07/07	5	59.92	6	59.95	59.50	-1	11,658	-0.01%
2023/07/06	3	59.30	0.1	60.00	59.50	2.9	11,377	0.03%
2023/07/05	0	0.00	4	60.05	60.00	-4	11,170	-0.04%
2023/07/04	9	61.30	3.4	61.41	61.30	5.6	10,970	0.05%
2023/07/03	3	59.37	55	58.90	59.40	-52	10,633	-0.49%
2023/06/30	0	56.90	15	56.97	57.00	-15	10,402	-0.14%
2023/06/29	5	57.00	5	56.91	56.40	0	10,391	0.00%
2023/06/28	3	57.30	2	57.10	57.10	1	10,290	0.01%
2023/06/27	53	57.76	14	57.23	57.00	39	10,221	0.38%
2023/06/26	7	56.89	3	57.30	57.50	4	10,041	0.04%
2023/06/20	0	0.00	7	55.80	55.80	-7	9,959	-0.07%
2023/06/19	12	56.23	0	0.00	56.00	12	10,045	0.12%
2023/06/16	1	55.80	1.1	55.81	56.50	-0.1	10,192	0.00%
2023/06/15	16	57.16	16	56.89	57.00	0	10,106	0.00%
2023/06/14	11	57.43	16	58.09	57.10	-5	10,192	-0.05%
2023/06/13	25	57.32	56	56.96	57.40	-31	9,971	-0.31%
2023/06/12	23	54.56	5	54.54	54.30	18	9,523	0.19%
2023/06/09	1.1	54.37	0	0.00	54.30	1.1	9,602	0.01%
2023/06/08	1	53.61	1	53.80	54.00	0	9,694	0.00%
2023/06/07	41	54.20	0	0.00	54.00	41	9,898	0.41%
2023/06/06	6	53.75	4	53.50	54.00	2	10,154	0.02%
2023/06/05	2.1	54.25	3	54.10	53.20	-0.9	10,219	-0.01%
2023/06/02	6	54.13	2	53.50	54.20	4	10,214	0.04%
2023/06/01	2	52.50	2	52.55	52.40	0	10,221	0.00%
2023/05/31	1	53.40	12.2	53.55	54.00	-11.2	10,527	-0.11%
2023/05/30	4	53.88	6	53.98	53.90	-2	10,350	-0.02%
2023/05/29	20	54.05	32	53.85	53.70	-12	10,133	-0.12%
2023/05/26	20	50.98	40	50.90	51.10	-20	9,625	-0.21%
2023/05/24	1	46.86	1	47.20	47.50	0	9,076	0.00%
2023/05/22	0	0.00	6	46.85	46.80	-6	9,023	-0.07%
2023/05/18	2	46.95	2	46.83	46.85	0	9,064	0.00%
2023/05/17	1	46.40	1	46.50	46.50	0	9,120	0.00%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/11	0	0.00	1	45.60	45.50	-1	9,170	-0.01%
2023/05/09	1	45.30	1	45.65	45.30	0	9,144	0.00%
2023/05/05	0.2	46.85	1	46.85	46.75	-0.8	9,065	-0.01%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/03	0	46.65	0	0.00	46.40	0	9,288	0.00%
2023/05/02	3	46.63	0.1	46.50	46.50	3	9,317	0.03%
2023/04/28	1	46.85	3	46.97	47.00	-2	9,355	-0.02%
2023/04/27	0	46.15	1	45.75	46.20	-1	9,239	-0.01%
2023/04/25	3	45.08	0.2	45.65	45.00	2.9	9,014	0.03%
2023/04/24	0	0.00	1	46.40	46.20	-1	8,867	-0.01%
2023/04/21	0	0.00	40	46.00	46.00	-40	8,746	-0.46%
2023/04/20	45	46.47	0	0.00	46.00	45	8,642	0.52%
2023/04/19	2	46.23	0	0.00	46.15	2	8,586	0.02%
2023/04/18	8	46.24	0	0.00	46.00	8	8,503	0.09%
2023/04/17	12	46.75	2	46.70	46.65	10	8,340	0.12%
2023/04/14	5	47.64	8	47.54	47.55	-3	8,111	-0.04%
2023/04/13	1	48.05	0	48.20	47.80	1	8,039	0.01%
2023/04/12	0	0.00	4	48.69	48.60	-4	7,993	-0.05%
2023/04/11	1	48.35	4	48.41	48.60	-3	7,987	-0.04%
2023/04/10	1	48.10	0	0.00	48.20	1	7,934	0.01%
2023/04/07	1.1	48.43	0	0.00	48.40	1.1	7,887	0.01%
2023/03/31	0	0.00	0	48.70	48.50	0	7,815	0.00%
2023/03/30	2	48.50	3	48.25	48.70	-1	7,833	-0.01%
2023/03/29	2	47.80	0	0.00	47.70	2	7,854	0.03%
2023/03/28	1	48.25	1.1	48.30	48.50	-0.1	7,922	0.00%
2023/03/27	2	48.75	1	48.90	48.90	1	8,028	0.01%
2023/03/24	7	49.34	7	49.56	49.20	0	8,079	0.00%
2023/03/23	0.1	49.45	1	49.30	49.80	-0.9	8,046	-0.01%
2023/03/22	6	49.09	4	49.05	48.95	2	7,921	0.03%
2023/03/21	15.1	49.83	0.1	48.95	49.55	15	7,808	0.19%
2023/03/20	6	49.54	3	49.25	49.55	3	7,610	0.04%
2023/03/17	0	0.00	1	49.15	49.30	-1	7,410	-0.01%
2023/03/16	2	48.30	9	47.95	48.35	-7	7,171	-0.10%
2023/03/15	1	48.90	5	48.72	48.85	-4	7,037	-0.06%
2023/03/14	2.1	47.42	0	0.00	47.65	2.1	6,858	0.03%
2023/03/13	11	47.71	0	0.00	47.75	11	6,668	0.16%
2023/03/10	7	47.56	1	46.95	46.95	6	6,453	0.09%
2023/03/09	6	48.40	19	48.65	48.90	-13	6,149	-0.21%
2023/03/08	0	0.00	12	46.98	47.45	-12	5,771	-0.21%
2023/03/07	0	46.13	1	46.05	46.75	-1	5,559	-0.02%
2023/03/06	1	46.45	5.1	46.11	46.15	-4.1	5,396	-0.08%
2023/03/03	14	45.11	40	45.36	45.20	-26	5,146	-0.51%
2023/02/24	0.1	41.86	1	41.90	41.85	-0.9	4,625	-0.02%
2023/02/23	0.1	40.85	42.4	41.38	41.50	-42.3	4,586	-0.92%
2023/02/21	0	0.00	10	40.70	40.75	-10	4,560	-0.22%
2023/02/20	1	40.50	19	40.50	40.60	-18	4,665	-0.39%
2023/02/16	40	41.33	16	41.35	40.80	24	4,819	0.50%
2023/02/15	3.1	40.47	3	40.82	40.90	0.1	4,838	0.00%
2023/02/14	0	0.00	20	40.24	40.20	-20	4,785	-0.42%
2023/02/13	0.1	40.20	0	0.00	40.35	0.1	4,865	0.00%
2023/02/08	2	40.20	6	40.20	40.15	-4	4,924	-0.08%
2023/02/03	0	0.00	12	40.25	40.25	-12	4,884	-0.25%
2023/02/02	12	39.77	1	39.95	39.60	11	4,861	0.23%
2023/02/01	0	0.00	10	38.50	38.75	-10	4,697	-0.21%
2023/01/31	0	0.00	2	38.18	38.30	-2	4,729	-0.04%
2023/01/30	0	0.00	3	37.73	37.95	-3	4,709	-0.06%
2023/01/12	0	37.25	0	0.00	37.10	0	4,774	0.00%
2023/01/11	0	0.00	1	37.50	37.40	-1	4,821	-0.02%
2023/01/10	9	37.35	10	37.59	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	8	37.25	37.45	-8	4,950	-0.16%
2023/01/06	0	0.00	2	36.60	36.65	-2	5,008	-0.04%
2022/12/29	4	35.92	4	35.95	35.95	0	5,427	0.00%
2022/12/28	3	35.97	0	0.00	36.10	3	5,527	0.05%
2022/12/23	0	0.00	0.1	36.15	36.40	-0.1	5,789	0.00%
2022/12/22	0.1	36.90	0	0.00	37.05	0.1	5,841	0.00%
2022/12/21	0	36.60	0	0.00	36.50	0	5,838	0.00%
2022/12/20	1	37.05	4	36.78	36.65	-3	5,821	-0.05%
2022/12/19	0	0.00	5	37.37	37.50	-5	5,874	-0.09%
2022/12/16	0	0.00	1	37.15	37.15	-1	5,825	-0.02%
2022/12/15	3.1	36.90	4	36.75	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	4	36.44	36.45	-4	5,873	-0.07%
2022/12/12	0	0.00	8	35.75	35.95	-8	6,045	-0.13%
2022/12/08	2	35.05	0	0.00	35.10	2	6,287	0.03%
2022/12/07	4	35.40	0	0.00	35.10	4	6,322	0.06%
2022/12/06	1	36.25	7.7	36.18	35.75	-6.7	6,284	-0.11%
2022/12/05	6	36.24	0	0.00	36.20	6	6,256	0.10%
2022/12/02	0	0.00	15	36.55	36.40	-15	6,261	-0.24%
2022/12/01	1	36.20	0	0.00	36.20	1	6,273	0.02%
2022/11/29	1	35.30	0	0.00	35.25	1	6,362	0.02%
2022/11/28	4	34.90	0	0.00	35.05	4	6,434	0.06%
2022/11/21	1.5	35.82	0	0.00	35.55	1.5	6,575	0.02%
2022/11/18	0	0.00	2	35.95	35.95	-2	6,581	-0.03%
2022/11/17	0	0.00	2	35.60	35.70	-2	6,541	-0.03%
2022/11/16	0.2	35.65	1	36.15	35.90	-0.8	6,553	-0.01%
2022/11/14	0	0.00	6	35.18	35.00	-6	6,481	-0.09%
2022/11/11	0	0.00	2	34.45	34.45	-2	6,433	-0.03%
2022/11/10	0	0.00	1	33.95	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	2	33.70	33.85	-2	6,445	-0.03%
2022/11/07	0	0.00	2.1	33.50	33.50	-2.1	6,468	-0.03%
2022/11/02	0	0.00	6	33.10	33.15	-6	6,894	-0.09%
2022/11/01	0	0.00	2	32.90	32.90	-2	7,026	-0.03%
2022/10/31	0	0.00	1	32.70	32.70	-1	7,046	-0.01%
2022/10/28	2	32.18	0	0.00	32.05	2	7,048	0.03%
2022/10/27	0	0.00	19	32.71	32.85	-19	7,087	-0.27%
2022/10/26	2	31.80	0	0.00	31.85	2	7,065	0.03%
2022/10/25	0.1	31.80	0	0.00	31.50	0.1	7,057	0.00%
2022/10/24	0	0.00	1	32.25	32.00	-1	7,097	-0.01%
2022/10/21	1	31.65	20	31.95	31.65	-19	7,129	-0.27%
2022/10/20	6	31.00	7	31.57	32.30	-1	7,157	-0.01%
2022/10/19	1	31.00	0	0.00	31.00	1	7,083	0.01%
2022/10/18	0	0.00	4	31.50	31.50	-4	7,060	-0.06%
2022/10/17	7	30.83	7	30.56	30.90	0	7,115	0.00%
2022/10/14	0	0.00	2	31.03	31.15	-2	7,343	-0.03%
2022/10/12	1	29.85	0	0.00	30.20	1	7,696	0.01%
2022/10/11	6	30.47	0	0.00	30.30	6	7,766	0.08%
2022/10/07	4	31.45	0	0.00	31.50	4	7,751	0.05%
2022/10/06	20	31.30	0	0.00	31.50	20	7,823	0.26%
2022/10/05	6	32.29	13	32.21	32.15	-7	7,841	-0.09%
2022/10/04	0	0.00	2	31.23	31.30	-2	7,833	-0.03%
2022/10/03	1	30.15	0	0.00	30.55	1	7,941	0.01%
2022/09/30	10	30.25	1	30.80	30.80	9	7,980	0.11%
2022/09/29	3	31.13	0	0.00	31.20	3	8,007	0.04%
2022/09/28	1	31.10	0	0.00	31.10	1	8,074	0.01%
2022/09/27	4	31.60	1	31.80	31.80	3	8,040	0.04%
2022/09/26	9.1	32.17	13	33.01	31.80	-3.9	8,076	-0.05%
2022/09/23	7	33.99	0	0.00	33.95	7	7,965	0.09%
2022/09/22	1	34.55	1	34.65	34.55	0	7,959	0.00%
2022/09/20	0	0.00	11	34.90	34.95	-11	7,799	-0.14%
2022/09/19	0.1	35.00	1	35.05	35.20	-0.9	7,699	-0.01%
2022/09/16	25	34.66	3	34.85	35.45	22	7,683	0.29%
2022/09/15	6	35.65	10	35.65	35.45	-4	7,573	-0.05%
2022/09/14	3	35.63	0	0.00	35.60	3	7,649	0.04%
2022/09/13	20	36.40	2	36.38	36.20	18	7,686	0.23%
2022/09/12	5	36.53	4	36.34	36.15	1	7,749	0.01%
2022/09/08	5	35.55	1	36.00	36.00	4	7,818	0.05%
2022/09/07	5.1	35.04	2	35.20	35.40	3.1	7,840	0.04%
2022/09/06	2	35.93	2	35.85	35.75	0	7,859	0.00%
2022/09/02	3	36.55	0	0.00	36.40	3	7,897	0.04%
2022/09/01	7	37.09	0	0.00	36.80	7	7,833	0.09%
2022/08/31	3	37.25	1	37.40	37.35	2	7,789	0.03%
2022/08/30	8	37.01	20	37.15	37.05	-12	7,831	-0.15%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/26	16	37.96	1	37.85	37.85	15	7,830	0.19%
2022/08/24	5	37.70	30	37.65	37.55	-25	7,832	-0.32%
2022/08/23	1	37.60	0	0.00	37.60	1	7,886	0.01%
2022/08/22	6	38.25	0	0.00	38.20	6	7,937	0.08%
2022/08/19	3	37.65	5	38.14	38.20	-2	7,942	-0.03%
2022/08/18	5	37.61	1	37.70	37.45	4	7,931	0.05%
2022/08/17	0	0.00	2	38.20	37.75	-2	7,956	-0.03%
2022/08/16	1	37.90	6	38.07	38.05	-5	7,921	-0.06%
2022/08/15	5	38.21	6	38.08	38.00	-1	7,870	-0.01%
2022/08/12	3	37.70	1	37.70	37.70	2	7,844	0.03%
2022/08/11	57	37.31	2	37.25	37.20	55	7,930	0.69%
2022/08/10	37	37.06	39	36.81	36.65	-2	7,926	-0.03%
2022/08/09	22	37.21	10	37.40	37.25	12	7,859	0.15%
2022/08/08	2	38.68	0	0.00	38.70	2	7,656	0.03%
2022/08/05	10	39.75	14	39.85	40.00	-4	7,564	-0.05%
2022/08/04	7	39.55	1	39.60	39.60	6	7,623	0.08%
2022/08/03	0	0.00	4	39.23	39.45	-4	7,664	-0.05%
2022/07/29	0	0.00	3	39.20	39.25	-3	8,190	-0.04%
2022/07/28	1	39.00	0	0.00	39.10	1	8,200	0.01%
2022/07/26	0	0.00	5	38.02	37.90	-5	8,113	-0.06%
2022/07/25	0	0.00	1	38.70	38.50	-1	8,077	-0.01%
2022/07/22	7	38.61	2	38.50	38.70	5	8,068	0.06%
2022/07/21	7	37.89	2	38.25	38.25	5	7,973	0.06%
2022/07/20	5	40.87	3	40.63	40.60	2	7,694	0.03%
2022/07/19	4	39.60	25	39.12	39.85	-21	7,433	-0.28%
2022/07/18	1	39.05	9	38.72	39.00	-8	7,236	-0.11%
2022/07/15	7	37.83	3	38.20	38.00	4	7,105	0.06%
2022/07/14	3	37.15	0	0.00	37.25	3	7,012	0.04%
2022/07/13	20	36.20	0	0.00	36.40	20	6,896	0.29%
2022/07/12	0	0.00	2	36.20	36.10	-2	6,742	-0.03%
2022/07/11	12	37.81	3	38.07	37.60	9	6,654	0.14%
2022/07/08	1	37.70	0	0.00	37.60	1	6,479	0.02%
2022/07/07	0	0.00	1	36.85	36.90	-1	6,393	-0.02%
2022/07/06	6	36.78	3	36.25	35.90	3	6,321	0.05%
2022/07/05	1	37.40	7.1	37.45	37.80	-6.1	6,245	-0.10%
2022/07/04	2.1	37.99	0	0.00	37.30	2.1	6,246	0.03%
2022/07/01	4	39.08	0.8	40.03	39.85	3.2	6,183	0.05%
2022/06/30	5	39.97	0	0.00	40.00	5	6,221	0.08%
2022/06/29	2	40.85	3	41.10	40.80	-1	6,121	-0.02%
2022/06/28	4	41.30	0	0.00	41.40	4	6,072	0.07%
2022/06/27	18	42.12	0	0.00	41.95	18	6,066	0.30%
2022/06/24	1	41.80	0	0.00	41.55	1	6,058	0.02%
2022/06/23	1	42.55	2	42.65	42.00	-1	5,984	-0.02%
2022/06/22	1	43.20	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/17	1	44.70	3	44.63	45.10	-2	5,805	-0.03%
2022/06/15	0	0.00	2	46.05	45.70	-2	5,678	-0.04%
2022/06/14	3.1	46.34	7	45.86	46.45	-3.9	5,638	-0.07%
2022/06/13	0	0.00	22	45.48	45.75	-22	5,585	-0.39%
2022/06/10	0	0.00	0.1	45.75	46.10	-0.1	5,513	0.00%
2022/06/09	1	46.15	1	46.10	46.10	0	5,542	0.00%
2022/06/08	4	46.00	2	45.90	46.10	2	5,564	0.04%
2022/06/07	3	45.87	1	45.90	45.85	2	5,540	0.04%
2022/06/02	0	0.00	3	45.37	45.50	-3	5,617	-0.05%
2022/06/01	0	0.00	3	45.72	45.80	-3	5,716	-0.05%
2022/05/31	32	45.56	56	45.61	45.85	-24	5,703	-0.42%
2022/05/30	34.1	44.90	7	45.11	45.30	27.1	5,623	0.48%
2022/05/27	10	44.14	3	44.15	44.30	7	5,510	0.13%
2022/05/25	2.2	44.31	5	44.30	44.30	-2.8	5,490	-0.05%
2022/05/24	1	44.20	0	0.00	44.30	1	5,477	0.02%
2022/05/23	0.1	44.10	4	43.70	44.10	-3.9	5,464	-0.07%
2022/05/20	1	44.65	0.1	44.35	44.20	0.9	5,485	0.02%
2022/05/19	8.1	44.38	6.2	44.58	44.60	1.9	5,437	0.04%
2022/05/18	2	44.00	6	44.16	43.90	-4	5,257	-0.08%
2022/05/17	4	43.63	0	0.00	43.75	4	5,250	0.08%
2022/05/16	1	43.20	2	43.48	43.10	-1	5,274	-0.02%
2022/05/13	26	42.73	30	42.63	42.85	-4	5,329	-0.08%
2022/05/12	31	42.71	31	42.62	42.30	0	5,374	0.00%
2022/05/11	3	43.00	3	43.00	42.95	0	5,321	0.00%
2022/05/10	1.2	42.26	3	43.23	43.50	-1.8	5,294	-0.03%
2022/05/09	9	42.96	20	43.15	42.90	-11	5,261	-0.21%
2022/05/06	1	42.05	5	41.61	41.95	-4	5,033	-0.08%
2022/05/05	0	0.00	10	40.96	41.45	-10	5,087	-0.20%
2022/05/04	2	40.30	0	0.00	40.30	2	5,082	0.04%
2022/05/03	1	40.80	1	40.95	40.95	0	5,139	0.00%
2022/04/29	1	40.45	1	40.70	40.45	0	5,298	0.00%
2022/04/28	0	0.00	11	40.85	40.75	-11	5,426	-0.20%
2022/04/27	5	39.70	0	0.00	40.00	5	5,568	0.09%
2022/04/26	0	40.65	0	0.00	40.05	0	5,716	0.00%
2022/04/25	6	40.23	0	0.00	40.15	6	6,094	0.10%
2022/04/22	10	40.90	0	0.00	40.95	10	6,438	0.16%
2022/04/21	0	0.00	4	41.10	41.05	-4	6,726	-0.06%
2022/04/20	21	41.08	0	0.00	41.20	21	7,050	0.30%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/15	2	40.83	0	0.00	40.80	2	7,203	0.03%
2022/04/14	0	0.00	1	41.25	41.30	-1	7,439	-0.01%
2022/04/13	0	0.00	1	41.35	41.35	-1	7,489	-0.01%
2022/04/12	1	40.85	20	40.65	40.80	-19	7,539	-0.25%
2022/04/11	5	40.60	0	0.00	40.60	5	7,536	0.07%
2022/04/08	11	40.84	10	41.00	41.00	1	7,539	0.01%
2022/04/07	6	40.60	0	0.00	40.40	6	7,544	0.08%
2022/04/06	30	41.07	0	0.00	41.00	30	7,518	0.40%
2022/04/01	1	42.25	0	0.00	42.20	1	7,436	0.01%
2022/03/28	2	42.75	5	43.15	43.00	-3	7,552	-0.04%
2022/03/25	6	43.05	0	0.00	43.05	6	7,579	0.08%
2022/03/24	0	0.00	1	43.35	43.35	-1	7,553	-0.01%
2022/03/18	2	42.50	0	0.00	42.45	2	7,601	0.03%
2022/03/17	1	42.80	0	0.00	42.60	1	7,608	0.01%
2022/03/16	1	42.60	1	42.20	42.25	0	7,664	0.00%
2022/03/14	0	0.00	1	42.80	43.05	-1	7,849	-0.01%
2022/03/11	3	42.00	0	0.00	42.00	3	8,015	0.04%
2022/03/10	1	42.45	1	42.70	42.45	0	8,067	0.00%
2022/03/09	3	41.85	0	0.00	41.85	3	8,128	0.04%
2022/03/08	9	41.39	17	41.45	41.95	-8	8,125	-0.10%
2022/03/07	7	42.43	0	0.00	41.95	7	8,102	0.09%
2022/03/03	1	44.15	1	44.10	44.10	0	8,221	0.00%
2022/03/02	0	0.00	1	43.65	43.60	-1	8,265	-0.01%
2022/03/01	0	0.00	1	43.85	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	1	43.50	43.50	-1	8,379	-0.01%
2022/02/24	1	42.70	0	0.00	42.75	1	8,484	0.01%
2022/02/23	1	43.50	0	0.00	43.60	1	8,540	0.01%
2022/02/22	1	43.10	0	0.00	43.10	1	8,781	0.01%
2022/02/21	2	43.90	1	43.95	44.05	1	8,895	0.01%
2022/02/18	19	44.15	0	0.00	44.15	19	9,131	0.21%
2022/02/17	30	44.52	30	43.98	44.10	0	9,325	0.00%
2022/02/16	0	0.00	1	44.25	43.80	-1	9,300	-0.01%
2022/02/14	1	43.30	2	43.85	43.30	-1	9,283	-0.01%
2022/02/10	3	44.57	3	44.52	44.55	0	9,345	0.00%
2022/02/09	1	44.20	1	44.15	44.15	0	9,452	0.00%
2022/02/08	4	43.89	1	43.80	43.90	3	9,519	0.03%
2022/02/07	1	43.70	0	0.00	44.05	1	9,492	0.01%
2022/01/26	4	45.00	5	44.96	44.80	-1	9,626	-0.01%
2022/01/25	0	0.00	15	45.58	45.30	-15	9,594	-0.16%
2022/01/24	1	45.65	0	0.00	45.85	1	9,536	0.01%
2022/01/21	0	0.00	7.4	46.15	46.10	-7.4	9,462	-0.08%
2022/01/20	15	47.36	6	47.28	46.70	9	9,371	0.10%
2022/01/19	0	0.00	1	47.15	47.20	-1	9,285	-0.01%
2022/01/18	11	47.26	17	47.09	47.05	-6	9,156	-0.07%
2022/01/17	16	46.23	22	46.02	46.90	-6	8,785	-0.07%
2022/01/14	7	44.34	48	45.37	44.40	-41	8,478	-0.48%
2022/01/13	78	45.31	36	45.41	45.45	42	8,344	0.50%
2022/01/12	0	0.00	2	44.40	44.05	-2	8,048	-0.02%
2022/01/11	1	44.50	0	0.00	44.45	1	8,062	0.01%
2022/01/10	0.2	44.50	7	44.31	44.30	-6.8	8,080	-0.08%
2022/01/07	3	45.00	81.2	44.90	44.65	-78.2	8,121	-0.96%
2022/01/06	0	0.00	2	44.20	44.25	-2	7,967	-0.03%
2022/01/05	2	44.90	2	44.85	44.85	0	8,068	0.00%
2021/12/30	2	44.80	5	44.80	44.80	-3	8,248	-0.04%
2021/12/28	2	44.60	0	0.00	44.60	2	8,383	0.02%
2021/12/24	0	0.00	3	43.80	43.80	-3	8,583	-0.03%
2021/12/22	0.2	43.35	0	0.00	43.20	0.2	8,729	0.00%
2021/12/17	0.5	43.60	0	0.00	43.40	0.5	8,825	0.01%
2021/12/16	7	44.04	8	44.08	44.20	-1	8,878	-0.01%
2021/12/14	0	0.00	2	43.80	43.70	-2	8,976	-0.02%
2021/12/13	0.5	44.60	0	0.00	44.40	0.5	8,972	0.01%
2021/12/10	5.5	44.67	5	44.40	44.30	0.5	9,003	0.00%
2021/12/09	1	44.40	1	44.35	44.40	0	8,952	0.00%
2021/12/07	24	45.48	18	45.38	45.45	6	8,841	0.07%
2021/12/06	18	44.61	28	44.81	44.95	-10	8,837	-0.11%
2021/12/03	4	44.35	0	0.00	44.40	4	8,939	0.04%
2021/12/02	13	44.03	10	43.83	43.70	3	8,947	0.03%
2021/12/01	5	43.94	9	43.95	43.95	-4	9,079	-0.04%
2021/11/30	2	43.90	2.6	43.90	43.60	-0.6	9,205	-0.01%
2021/11/29	0	0.00	65	42.33	42.50	-65	9,143	-0.71%
2021/11/26	5	42.10	0	0.00	42.05	5	9,212	0.05%
2021/11/24	0	0.00	2	43.20	42.70	-2	9,364	-0.02%
2021/11/23	2	43.50	7	43.09	43.50	-5	9,533	-0.05%
2021/11/22	5	43.75	0.5	43.40	43.35	4.5	9,606	0.05%
2021/11/19	0	0.00	5.3	44.14	43.90	-5.3	9,575	-0.05%
2021/11/18	1	43.55	36	43.53	43.45	-35	9,504	-0.37%
2021/11/17	0	0.00	4	43.33	43.70	-4	9,519	-0.04%
2021/11/16	2	42.88	3	42.80	42.70	-1	9,470	-0.01%
2021/11/15	7	42.29	3	42.20	42.15	4	9,658	0.04%
2021/11/12	5	42.01	0	0.00	42.10	5	9,883	0.05%
2021/11/11	0	0.00	0.1	41.80	41.55	-0.1	9,948	0.00%
2021/11/10	1	41.35	0.5	41.70	41.95	0.5	10,023	0.01%
2021/11/09	0	0.00	2	41.78	41.85	-2	10,240	-0.02%
2021/11/08	60	41.92	4	42.10	41.95	56	10,328	0.54%
2021/11/05	2	41.75	5	41.33	41.70	-3	10,385	-0.03%
2021/11/04	4	40.91	5	41.16	40.80	-1	10,453	-0.01%
2021/11/03	20	41.11	14	40.79	40.40	6	10,693	0.06%
2021/11/02	0	0.00	1	39.75	39.80	-1	11,144	-0.01%
2021/11/01	0	0.00	1	40.10	40.10	-1	11,539	-0.01%
2021/10/29	3	39.72	0	0.00	39.75	3	11,778	0.03%
2021/10/28	4	40.35	4	40.21	40.40	0	12,145	0.00%
2021/10/27	1	39.65	5	39.76	39.85	-4	12,199	-0.03%
2021/10/26	2	39.75	0	0.00	39.55	2	12,337	0.02%
2021/10/22	3	38.95	3	39.03	39.05	0	12,519	0.00%
2021/10/21	3	38.85	1	39.15	38.55	2	12,623	0.02%
2021/10/20	1	39.15	0	0.00	38.90	1	12,654	0.01%
2021/10/19	1	38.80	1	38.90	39.05	0	13,078	0.00%
2021/10/18	15	38.50	0	0.00	38.35	15	13,627	0.11%
2021/10/15	0	0.00	4	37.88	38.10	-4	13,738	-0.03%
2021/10/14	4	36.65	2	36.60	37.00	2	13,781	0.01%
2021/10/13	6	37.35	0	0.00	36.80	6	13,838	0.04%
2021/10/12	2	37.88	6	38.03	37.80	-4	13,899	-0.03%
2021/10/08	7	39.21	0	0.00	38.70	7	13,892	0.05%
2021/10/07	0	0.00	1	40.20	40.10	-1	14,076	-0.01%
2021/10/06	15	39.46	1	40.00	39.40	14	14,217	0.10%
2021/10/05	15	38.24	2	37.60	39.25	13	14,173	0.09%
2021/10/01	3	39.70	0	0.00	39.65	3	14,055	0.02%
2021/09/30	6	40.00	5	40.40	40.95	1	14,001	0.01%
2021/09/29	6.1	40.83	3	40.85	40.80	3.1	13,955	0.02%
2021/09/28	6	41.71	2	41.35	41.70	4	13,913	0.03%
2021/09/27	4.1	42.40	0	0.00	42.00	4.1	13,964	0.03%
2021/09/24	2	43.05	0	0.00	42.55	2	14,118	0.01%
2021/09/23	8	42.85	4	43.49	42.50	4	14,522	0.03%
2021/09/22	7	42.06	0	0.00	42.00	7	14,621	0.05%
2021/09/17	6	42.98	5	42.90	43.20	1	14,532	0.01%
2021/09/15	0.3	43.50	0	0.00	43.30	0.3	14,604	0.00%
2021/09/13	18	44.65	1	44.20	44.20	17	14,719	0.12%
2021/09/10	10	44.81	5	44.61	44.85	5	14,779	0.03%
2021/09/09	2	43.70	9	43.66	43.80	-7	14,891	-0.05%
2021/09/08	11	44.20	3	43.85	43.65	8	14,809	0.05%
2021/09/07	2	45.70	0	0.00	45.35	2	14,746	0.01%
2021/09/06	7	46.19	6	47.03	45.75	1	14,931	0.01%
2021/09/03	5	46.43	7	46.35	46.40	-2	14,894	-0.01%
2021/09/02	1	45.00	1	45.50	45.00	0	14,901	0.00%
2021/09/01	5	45.60	8	45.89	46.40	-3	15,023	-0.02%
2021/08/31	12	45.03	0	0.00	45.60	12	15,439	0.08%
2021/08/30	15	46.17	12	45.94	45.75	3	16,206	0.02%
2021/08/27	6	45.70	25.1	46.19	45.65	-19.1	16,528	-0.12%
2021/08/26	30	44.48	20.1	44.85	45.15	9.9	16,705	0.06%
2021/08/25	1	43.70	4	43.95	44.10	-3	16,597	-0.02%
2021/08/24	0	0.00	4	42.83	43.55	-4	16,622	-0.02%
2021/08/23	26	42.48	3	42.78	42.70	23	16,568	0.14%
2021/08/20	4	41.28	3	41.57	41.50	1	16,508	0.01%
2021/08/19	15	41.15	2	41.55	40.70	13	16,358	0.08%
2021/08/18	16	43.61	18	43.71	45.00	-2	16,058	-0.01%
2021/08/17	6	44.03	10	44.65	43.20	-4	15,951	-0.03%
2021/08/16	2	45.20	5	44.73	44.70	-3	15,867	-0.02%
2021/08/13	7.1	45.67	6.2	46.29	45.00	0.9	15,826	0.01%
2021/08/12	3	48.30	16	48.06	47.80	-13	15,645	-0.08%
2021/08/11	14.2	47.90	4	48.09	48.00	10.2	15,673	0.07%
2021/08/10	0	0.00	15	47.85	47.85	-15	15,655	-0.10%
2021/08/09	31	49.90	20	49.78	48.55	11	15,611	0.07%
2021/08/06	9.5	50.74	11	50.65	50.30	-1.5	15,392	-0.01%
2021/08/05	10	49.35	18	48.88	49.90	-8	14,917	-0.05%
2021/08/04	1	48.20	3	48.40	48.20	-2	14,926	-0.01%
2021/08/03	8	48.23	26	48.18	48.00	-18	14,942	-0.12%
2021/08/02	1	46.95	0	0.00	46.95	1	14,837	0.01%
2021/07/30	26	47.36	6	47.26	46.40	20	14,908	0.13%
2021/07/29	6	45.79	1	45.45	45.95	5	14,939	0.03%
2021/07/28	14	45.17	3	45.68	45.50	11	15,218	0.07%
2021/07/27	0	0.00	4	47.55	46.85	-4	15,622	-0.03%
2021/07/26	3	47.35	13	47.39	47.50	-10	15,735	-0.06%
2021/07/23	42	47.30	45	47.39	46.75	-3	16,097	-0.02%
2021/07/22	47	47.01	83	46.99	47.95	-36	16,173	-0.22%
2021/07/21	8	45.31	21	45.42	45.30	-13	15,801	-0.08%
2021/07/20	0	0.00	7	44.96	45.00	-7	16,259	-0.04%
2021/07/19	15	45.61	5	45.56	45.50	10	16,640	0.06%
2021/07/16	23	45.20	27	45.28	45.40	-4	16,877	-0.02%
2021/07/15	5	44.60	3	44.78	44.90	2	16,870	0.01%
2021/07/14	45	45.40	38	45.00	44.65	7	16,873	0.04%
2021/07/13	12	44.57	2	45.05	43.80	10	16,669	0.06%
2021/07/12	14	44.28	5	43.90	44.40	9	16,762	0.05%
2021/07/09	0	0.00	7	43.76	43.60	-7	17,134	-0.04%
2021/07/08	8	44.23	2	44.35	43.70	6	17,389	0.03%
2021/07/07	0	0.00	13	43.89	44.00	-13	17,613	-0.07%
2021/07/06	3	44.45	0	0.00	44.40	3	17,740	0.02%
2021/07/05	8	44.16	7	44.28	44.35	1	18,039	0.01%
2021/07/02	7	43.46	5	43.35	43.60	2	18,269	0.01%
2021/07/01	6	44.15	1	44.10	43.85	5	18,418	0.03%
2021/06/30	38	44.39	29	44.54	44.90	9	18,515	0.05%
2021/06/29	1	42.90	4.3	43.05	42.70	-3.3	18,224	-0.02%
2021/06/28	0	0.00	2	42.25	42.25	-2	18,307	-0.01%
2021/06/25	28	42.41	1	42.70	42.15	27	18,503	0.15%
2021/06/24	7.3	42.46	1	42.60	42.40	6.3	18,544	0.03%
2021/06/23	2	42.10	1.1	42.36	42.90	0.9	18,583	0.00%
2021/06/22	1	41.70	0.1	41.95	41.50	0.9	18,627	0.00%
2021/06/17	3	42.60	1.1	42.52	43.15	2	19,283	0.01%
2021/06/16	6	42.16	12	42.16	42.10	-6	19,353	-0.03%
2021/06/15	36	42.15	7	42.05	42.25	29	19,551	0.15%
2021/06/11	8	42.90	2.2	42.41	42.90	5.8	19,508	0.03%
2021/06/09	4	42.14	24	41.70	41.75	-20	19,931	-0.10%
2021/06/08	34	41.51	9	41.49	42.15	25	19,895	0.13%
2021/06/07	61	40.94	87	41.07	42.50	-26	19,582	-0.13%
2021/06/04	46	41.21	34	41.90	41.70	12	18,871	0.06%
2021/06/03	17.3	41.72	61	42.03	42.20	-43.7	18,658	-0.23%
2021/06/02	3	43.43	30.3	43.18	43.20	-27.3	18,344	-0.15%
2021/06/01	5.1	43.95	0	0.00	43.75	5.1	18,349	0.03%
2021/05/31	2	43.33	5	43.16	43.20	-3	18,448	-0.02%
2021/05/28	7	42.56	4	42.91	42.75	3	18,646	0.02%
2021/05/27	1	41.65	1	41.60	41.80	0	18,853	0.00%
2021/05/26	1	42.10	6	42.50	42.00	-5	19,296	-0.03%
2021/05/25	10	41.68	5	42.50	42.05	5	19,952	0.03%
2021/05/24	3	40.15	4	40.55	40.65	-1	20,057	0.00%
2021/05/21	1	40.80	1	41.00	40.40	0	20,314	0.00%
2021/05/20	4	40.23	5	40.27	40.20	-1	20,574	0.00%
2021/05/19	14	41.22	0	0.00	41.30	14	20,746	0.07%
2021/05/18	1	42.20	6	41.43	42.15	-5	20,833	-0.02%
2021/05/17	11	40.37	10	40.72	39.45	1	21,273	0.00%
2021/05/14	1	43.80	0	0.00	42.25	1	21,595	0.00%
2021/05/13	12	42.15	8	42.83	42.05	4	21,551	0.02%
2021/05/12	0	0.00	1	42.90	42.95	-1	21,471	0.00%
2021/05/11	5	46.42	31	46.62	45.80	-26	21,214	-0.12%
2021/05/10	77	48.10	46	49.02	47.50	31	21,168	0.15%
2021/05/07	10	47.25	18	47.66	47.45	-8	21,180	-0.04%
2021/05/06	22	46.73	11	46.21	45.90	11	21,406	0.05%
2021/05/05	118.3	48.30	85	48.54	46.50	33.3	21,485	0.15%	大買/
2021/05/04	13	48.17	10	47.48	48.15	3	21,815	0.01%
2021/05/03	4	49.74	4	50.00	49.00	0	22,292	0.00%
2021/04/29	9	50.97	55	50.68	49.50	-46	23,405	-0.20%
2021/04/28	51	49.52	8.1	49.28	49.10	43	24,532	0.18%
2021/04/27	7.1	48.03	8	47.93	48.20	-1	25,227	0.00%
2021/04/26	14	47.69	16	47.38	48.30	-2	26,626	-0.01%
2021/04/23	10	44.67	58	44.86	45.35	-48	26,528	-0.18%
2021/04/22	30	44.68	6	44.83	43.30	24	26,358	0.09%
2021/04/21	30	44.10	60	44.10	44.25	-30	26,227	-0.11%
2021/04/20	6	44.01	2.2	43.95	43.90	3.8	26,415	0.01%
2021/04/19	3	43.75	4	43.73	43.65	-1	26,773	0.00%
2021/04/16	1	44.05	0	0.00	44.15	1	26,857	0.00%
2021/04/15	11	43.56	41	43.59	44.20	-30	26,749	-0.11%
2021/04/14	30	41.60	18	41.87	42.20	12	26,563	0.05%
2021/04/13	8	42.85	34	42.76	42.15	-26	26,563	-0.10%
2021/04/12	9	43.48	1	43.80	43.30	8	26,408	0.03%
2021/04/09	13	44.45	17	44.42	44.05	-4	26,281	-0.02%
2021/04/08	13	42.96	17	43.27	43.45	-4	25,988	-0.02%
2021/04/07	27	42.47	16	41.93	42.65	11	25,720	0.04%
2021/04/06	27	42.20	46	42.30	42.10	-19	25,599	-0.07%
2021/04/01	5	41.87	9	41.71	41.80	-4	25,473	-0.02%
2021/03/31	26	41.68	13	41.55	41.20	13	25,433	0.05%
2021/03/30	6	41.31	16	41.37	41.55	-10	25,216	-0.04%
2021/03/29	0	0.00	10	41.00	41.05	-10	25,118	-0.04%
2021/03/26	14	40.90	11	40.87	40.90	3	25,136	0.01%
2021/03/25	32	41.15	74	40.54	40.65	-42	25,178	-0.17%
2021/03/24	25	41.12	10	41.41	40.95	15	25,342	0.06%
2021/03/23	34	41.26	31.9	41.16	41.75	2.1	25,030	0.01%
2021/03/22	7	40.10	9	40.56	40.70	-2	24,663	-0.01%
2021/03/19	6	40.70	0	0.00	40.75	6	24,615	0.02%
2021/03/18	10	41.30	8	41.24	41.25	2	24,511	0.01%
2021/03/17	48.2	40.85	16	40.91	40.80	32.2	24,440	0.13%
2021/03/16	12	40.85	2	40.93	40.85	10	24,448	0.04%
2021/03/15	15	40.72	21	40.66	40.45	-6	24,404	-0.02%
2021/03/12	10	40.25	10	40.10	39.90	0	24,207	0.00%
2021/03/11	11	39.82	20	39.95	40.05	-9	24,412	-0.04%
2021/03/10	20	39.26	2	39.40	39.55	18	24,513	0.07%
2021/03/09	0	0.00	11	38.90	39.20	-11	24,606	-0.04%
2021/03/08	1	38.70	14	38.55	38.30	-13	24,552	-0.05%
2021/03/05	7	38.19	0	0.00	38.35	7	24,623	0.03%
2021/03/04	8	38.63	2	38.78	38.60	6	24,985	0.02%
2021/03/03	12	39.05	5	39.10	39.25	7	25,092	0.03%
2021/03/02	8	40.05	35	40.09	39.80	-27	24,993	-0.11%
2021/02/26	26	39.99	6	39.92	39.80	20	24,837	0.08%
2021/02/25	19	40.42	59	39.90	40.90	-40	24,744	-0.16%
2021/02/24	27	39.17	74	39.52	39.00	-47	24,510	-0.19%
2021/02/23	17	39.25	42	39.21	39.25	-25	24,294	-0.10%
2021/02/22	9	40.14	11	40.08	40.10	-2	24,004	-0.01%
2021/02/19	4	39.94	8	39.98	40.35	-4	23,748	-0.02%
2021/02/18	14	40.41	59	39.99	40.20	-45	23,590	-0.19%
2021/02/17	37	40.27	31	40.08	40.00	6	23,461	0.03%
2021/02/05	43	38.31	18.5	38.00	38.50	24.5	22,871	0.11%
2021/02/04	7	36.76	33	37.06	36.75	-26	22,454	-0.12%
2021/02/03	28	37.21	12	37.15	37.10	16	22,491	0.07%
2021/02/02	48	37.77	5	37.70	37.80	43	22,519	0.19%
2021/02/01	25	36.37	2	36.65	37.15	23	22,540	0.10%
2021/01/29	29	37.39	8.5	37.62	37.00	20.5	22,711	0.09%
2021/01/28	19	38.07	0	0.00	38.40	19	22,829	0.08%
2021/01/27	13	39.18	7	38.86	39.10	6	22,665	0.03%
2021/01/26	30	39.88	22	40.04	39.15	8	22,378	0.04%
2021/01/25	179	41.04	162	40.76	40.75	17	21,777	0.08%	大買/大賣/
2021/01/22	36	40.30	56	40.49	41.20	-20	20,793	-0.10%
2021/01/21	106	39.99	152	39.90	39.00	-46	19,476	-0.24%	大買/大賣/
2021/01/20	75	38.75	149	38.84	39.00	-74	17,878	-0.41%	大賣/
2021/01/19	158	38.64	66	38.56	38.30	92	16,726	0.55%	大買/
2021/01/18	48	36.81	87	36.92	37.00	-39	15,165	-0.26%
2021/01/15	3	36.40	13	36.30	36.20	-10	14,684	-0.07%
2021/01/14	0	0.00	9	36.39	36.40	-9	14,456	-0.06%
2021/01/13	0	0.00	8	36.18	36.40	-8	14,276	-0.06%
2021/01/12	21	36.57	31	36.15	35.75	-10	14,089	-0.07%
2021/01/11	2	35.88	6	35.85	35.95	-4	13,640	-0.03%
2021/01/08	107	35.27	0	35.40	35.50	107	13,447	0.80%	大買/鉅額交易
2021/01/07	10	35.48	6.4	35.44	35.15	3.6	13,289	0.03%
2021/01/06	12	35.13	3	35.23	34.70	9	13,069	0.07%
2021/01/05	3	34.92	1	34.80	35.10	2	12,805	0.02%
2021/01/04	7.2	34.94	4	34.98	34.95	3.2	12,759	0.03%
2020/12/29	2.1	34.55	20.1	34.48	34.45	-18	12,952	-0.14%
2020/12/28	2	35.00	0	0.00	35.00	2	12,848	0.02%
2020/12/25	1	34.30	10	34.45	34.60	-9	12,663	-0.07%
2020/12/24	7	34.05	0	0.00	33.70	7	12,555	0.06%
2020/12/23	4	33.75	0	0.00	33.55	4	12,588	0.03%
2020/12/22	3	34.30	2	34.18	33.65	1	12,649	0.01%
2020/12/21	20.1	33.80	3	33.60	34.20	17.1	12,726	0.13%
2020/12/18	4	34.01	0	0.00	34.00	4	12,805	0.03%
2020/12/17	2.1	34.73	1	34.70	34.75	1.1	12,668	0.01%
2020/12/16	6	34.95	21	35.06	35.05	-15	12,833	-0.12%
2020/12/15	26	34.82	3	34.82	34.70	23	12,832	0.18%
2020/12/14	1	35.40	12	35.36	35.45	-11	12,820	-0.09%
2020/12/11	2	35.33	43	35.18	35.35	-41	12,896	-0.32%
2020/12/10	8	36.11	56	35.82	35.80	-48	12,876	-0.37%
2020/12/09	4	36.24	9	36.22	36.15	-5	12,761	-0.04%
2020/12/08	11	35.90	27	35.91	35.95	-16	12,630	-0.13%
2020/12/07	27	35.81	0	0.00	35.95	27	12,526	0.22%
2020/12/04	11	35.37	6	35.59	35.60	5	12,223	0.04%
2020/12/03	12.1	35.27	3	34.95	34.90	9.1	12,006	0.08%
2020/12/02	7	35.51	1	35.45	35.45	6	11,920	0.05%
2020/12/01	8	35.19	55	35.42	35.55	-47	11,908	-0.39%
2020/11/30	12	35.60	29	35.69	35.40	-17	11,948	-0.14%
2020/11/27	9	34.69	56	34.86	34.90	-47	11,625	-0.40%
2020/11/26	13	34.15	7	34.15	34.20	6	11,479	0.05%
2020/11/25	6	33.79	8	34.03	33.70	-2	11,463	-0.02%
2020/11/24	59	34.00	36	33.99	33.90	23	11,362	0.20%
2020/11/23	24	33.87	34	33.26	33.90	-10	11,211	-0.09%
2020/11/20	15	32.45	0	0.00	32.50	15	10,919	0.14%
2020/11/19	0	0.00	18	32.45	32.35	-18	11,033	-0.16%
2020/11/18	0	0.00	1	32.30	32.50	-1	11,313	-0.01%
2020/11/17	1	32.95	5	33.00	32.55	-4	11,495	-0.03%
2020/11/16	0	0.00	4	32.54	32.50	-4	11,895	-0.03%
2020/11/13	0	0.00	1	32.05	32.15	-1	12,379	-0.01%
2020/11/12	0.9	32.15	0	0.00	32.15	0.9	12,988	0.01%
2020/11/11	5	32.30	4	32.39	32.35	1	13,149	0.01%
2020/11/10	21	32.09	7	31.97	32.15	14	13,325	0.11%
2020/11/09	3	31.92	2	31.78	31.95	1	13,382	0.01%
2020/11/06	50	31.89	8.4	31.97	31.85	41.6	13,464	0.31%
2020/11/05	10.4	31.64	18	31.54	31.90	-7.6	13,345	-0.06%
2020/11/04	5	30.75	23	31.10	31.05	-18	13,603	-0.13%
2020/11/03	2	30.23	0	0.00	30.25	2	13,668	0.01%
2020/10/30	6	30.18	1	30.00	29.95	5	14,481	0.03%
2020/10/29	1	30.00	2	30.08	30.25	-1	14,728	-0.01%
2020/10/27	1	30.45	1	30.45	30.35	0	14,987	0.00%
2020/10/26	5	30.70	0	0.00	30.70	5	15,067	0.03%
2020/10/22	3	30.70	0	0.00	31.15	3	15,527	0.02%
2020/10/20	5	31.05	1	30.95	30.95	4	17,034	0.02%
2020/10/19	2	30.50	1	30.45	30.50	1	17,355	0.01%
2020/10/16	0	0.00	3	30.57	30.30	-3	17,469	-0.02%
2020/10/15	1	30.40	7	30.47	30.55	-6	17,755	-0.03%
2020/10/14	5	30.50	1	30.45	30.45	4	18,082	0.02%
2020/10/13	3	30.18	0	0.00	30.25	3	18,542	0.02%
2020/10/12	10	30.60	2	30.80	30.75	8	18,762	0.04%
2020/10/08	3	30.70	20	30.58	30.75	-17	19,022	-0.09%
2020/09/30	0	0.00	4	30.50	30.50	-4	21,056	-0.02%
2020/09/29	1	30.40	1	30.50	30.40	0	21,714	0.00%
2020/09/28	3	30.78	8	30.71	30.65	-5	22,459	-0.02%
2020/09/25	28	30.09	42	30.25	30.50	-14	22,848	-0.06%
2020/09/24	22	29.97	2	30.15	29.90	20	23,350	0.09%
2020/09/23	8	29.88	0	0.00	29.75	8	23,442	0.03%
2020/09/22	7	30.10	12	30.04	30.15	-5	23,641	-0.02%
2020/09/21	4	30.61	0	0.00	30.50	4	23,774	0.02%
2020/09/18	5	31.10	0	0.00	31.30	5	23,915	0.02%
2020/09/17	2	31.03	0	0.00	30.95	2	24,212	0.01%
2020/09/16	6	31.46	0	0.00	31.35	6	24,334	0.02%
2020/09/15	3	31.47	3	31.38	31.55	0	24,501	0.00%
2020/09/11	2	30.58	0	0.00	30.55	2	24,651	0.01%
2020/09/10	3	30.83	0	0.00	30.80	3	24,819	0.01%
2020/09/09	6	31.05	0	0.00	31.20	6	24,847	0.02%
2020/09/08	1	31.40	21	31.51	31.25	-20	24,910	-0.08%
2020/09/07	1	31.20	3	31.20	31.40	-2	25,052	-0.01%
2020/09/04	1	30.75	0	0.00	31.15	1	25,386	0.00%
2020/09/03	3	31.00	8	31.40	30.95	-5	25,410	-0.02%
2020/09/02	1	31.30	0	0.00	31.00	1	25,443	0.00%
2020/09/01	28	31.03	0	0.00	31.05	28	25,904	0.11%
2020/08/31	4	31.50	0	0.00	31.20	4	26,062	0.02%
2020/08/28	3	31.37	0	0.00	31.50	3	26,190	0.01%
2020/08/27	24	31.65	20	31.59	31.45	4	26,469	0.02%
2020/08/26	2	31.13	0	0.00	31.20	2	26,542	0.01%
2020/08/25	23	31.30	2	31.28	31.40	21	26,703	0.08%
2020/08/24	12	31.03	2	31.20	31.20	10	26,925	0.04%
2020/08/21	11	31.93	4	31.88	31.75	7	26,990	0.03%
2020/08/20	16	31.83	17	31.53	31.45	-1	27,007	0.00%
2020/08/19	30	33.36	30	33.67	32.95	0	26,698	0.00%
2020/08/18	56	34.55	28	34.68	34.45	28	26,324	0.11%
2020/08/17	42	36.14	9	36.13	36.10	33	25,978	0.13%
2020/08/14	11	35.85	11	35.80	35.80	0	26,415	0.00%
2020/08/13	18	35.39	6	35.52	35.50	12	26,689	0.04%
2020/08/12	15	35.70	6	35.77	35.80	9	27,090	0.03%
2020/08/11	54	35.65	54	35.62	35.65	0	27,517	0.00%
2020/08/10	75	35.96	86	35.74	35.60	-11	27,336	-0.04%
2020/08/07	14	34.56	9	34.69	34.45	5	26,705	0.02%
2020/08/06	5	35.10	2	35.15	35.05	3	26,470	0.01%
2020/08/05	15	35.74	14	35.57	35.70	1	26,228	0.00%
2020/08/04	6	35.49	0	0.00	35.30	6	25,837	0.02%
2020/08/03	14	35.45	101	35.45	35.45	-87	25,591	-0.34%	大賣/
2020/07/31	3	35.40	1	35.40	35.50	2	25,546	0.01%
2020/07/30	6	35.19	200	35.20	35.40	-194	25,524	-0.76%	大賣/鉅額交易
2020/07/29	0	0.00	1	34.80	34.85	-1	25,463	0.00%
2020/07/28	10	34.90	7	35.31	34.80	3	25,424	0.01%
2020/07/27	16	36.13	27	35.85	35.50	-11	25,129	-0.04%
2020/07/24	36	37.06	62	36.98	36.75	-26	24,616	-0.11%
2020/07/23	14	36.06	8	36.15	36.45	6	23,603	0.03%
2020/07/22	3	35.45	14	35.49	35.40	-11	23,364	-0.05%
2020/07/21	8	35.44	1	35.30	35.45	7	23,312	0.03%
2020/07/20	22	35.32	22	35.42	35.20	0	23,054	0.00%
2020/07/17	21	34.85	7	34.73	34.85	14	22,764	0.06%
2020/07/16	18	34.66	3	34.65	34.35	15	22,537	0.07%
2020/07/15	6	34.36	3	34.35	34.10	3	22,390	0.01%
2020/07/14	10	34.95	14	34.95	34.75	-4	22,462	-0.02%
2020/07/13	14	36.25	24	36.60	36.20	-10	22,342	-0.04%
2020/07/10	332	38.58	12	38.80	38.55	320	21,933	1.46%	大買/鉅額交易
2020/07/09	24	39.37	39	39.54	39.55	-15	21,360	-0.07%
2020/07/08	32	38.46	30	38.84	38.95	2	20,751	0.01%
2020/07/07	32	37.27	39	37.63	37.80	-7	20,191	-0.03%
2020/07/06	27	36.59	19	36.62	37.10	8	19,615	0.04%
2020/07/03	29	36.08	25.2	36.11	36.20	3.8	19,391	0.02%
2020/07/02	7	35.17	7	35.01	35.40	0	18,865	0.00%
2020/07/01	12	34.90	10	35.00	34.95	2	18,685	0.01%
2020/06/30	8	34.15	11	34.28	34.35	-3	18,284	-0.02%
2020/06/29	25	33.59	7	33.63	33.40	18	18,042	0.10%
2020/06/24	19	33.54	8	33.73	33.60	11	17,739	0.06%
2020/06/23	0	0.00	18	33.24	33.05	-18	17,578	-0.10%
2020/06/22	1	33.20	6	33.18	33.00	-5	17,549	-0.03%
2020/06/19	2	32.90	9	32.94	33.20	-7	17,450	-0.04%
2020/06/18	0	0.00	5	32.85	32.75	-5	17,281	-0.03%
2020/06/17	27	32.71	25	32.66	32.75	2	17,190	0.01%
2020/06/16	16	32.31	5	32.40	32.45	11	17,090	0.06%
2020/06/15	0	0.00	2	31.75	31.70	-2	17,141	-0.01%
2020/06/12	19	31.90	189	31.79	32.00	-170	17,190	-0.99%	大賣/鉅額交易
2020/06/11	24	32.57	12	32.55	31.80	12	17,165	0.07%
2020/06/10	3	32.73	18	32.64	32.90	-15	16,898	-0.09%
2020/06/09	8	32.73	12	32.64	32.75	-4	16,955	-0.02%
2020/06/08	19	32.92	56	33.06	33.00	-37	16,831	-0.22%
2020/06/05	192	31.66	7	31.76	31.95	185	16,275	1.14%	大買/鉅額交易
2020/06/04	1	31.50	5	31.36	31.40	-4	16,016	-0.02%
2020/06/03	32	31.56	0	0.00	31.60	32	15,811	0.20%
2020/06/02	0	0.00	5	31.08	31.10	-5	15,566	-0.03%
2020/06/01	3	30.47	12	30.75	30.95	-9	15,282	-0.06%
2020/05/29	29	30.21	13	30.30	30.10	16	14,964	0.11%
2020/05/28	12	30.69	2	30.85	30.50	10	14,601	0.07%
2020/05/27	20	30.85	4	31.00	30.80	16	14,289	0.11%
2020/05/26	7	31.34	1	31.10	31.10	6	14,077	0.04%
2020/05/25	13	31.07	5	30.68	31.10	8	13,902	0.06%
2020/05/22	16.2	31.80	18	31.78	31.60	-1.8	13,677	-0.01%
2020/05/21	55	31.62	15	31.83	32.30	40	13,382	0.30%
2020/05/20	62	30.39	29	30.55	30.30	33	12,664	0.26%
2020/05/19	7	31.33	10	31.39	31.05	-3	12,050	-0.02%
2020/05/18	20	32.57	2	33.63	32.00	18	11,427	0.16%
2020/05/15	16	35.62	30	35.84	35.55	-14	10,824	-0.13%
2020/05/14	28	36.46	46	36.08	36.10	-18	10,801	-0.17%
2020/05/13	4	36.20	1	36.20	36.60	3	10,756	0.03%
2020/05/12	11	36.74	21	36.54	36.20	-10	10,793	-0.09%
2020/05/11	41	36.97	6	36.78	36.45	35	10,845	0.32%
2020/05/08	8	36.64	1	36.40	36.35	7	10,877	0.06%
2020/05/07	24	36.51	16	36.39	36.35	8	10,842	0.07%
2020/05/06	6	36.13	11	35.70	35.95	-5	10,798	-0.05%
2020/05/05	0	0.00	5	35.25	35.95	-5	10,911	-0.05%
2020/04/30	11	36.00	14	36.05	36.00	-3	10,868	-0.03%
2020/04/29	8	35.83	0	0.00	35.75	8	10,992	0.07%
2020/04/28	19	36.02	15	35.88	35.80	4	11,119	0.04%
2020/04/27	1	35.60	6	35.92	36.10	-5	11,323	-0.04%
2020/04/24	10	34.69	9	35.17	35.20	1	11,175	0.01%
2020/04/23	22	34.45	22	34.29	34.30	0	11,166	0.00%
2020/04/22	7	33.94	7	34.11	34.35	0	11,144	0.00%
2020/04/21	2	34.08	1	33.80	34.00	1	11,148	0.01%
2020/04/20	1	35.25	1	35.55	35.35	0	10,982	0.00%
2020/04/17	13	36.27	15	35.91	35.60	-2	10,875	-0.02%
2020/04/16	2	35.55	24	35.38	36.35	-22	10,509	-0.21%
2020/04/15	21	34.72	6	34.82	34.85	15	10,192	0.15%
2020/04/14	6	33.86	32	33.92	34.15	-26	10,156	-0.26%
2020/04/13	32	33.49	16	33.56	33.50	16	10,200	0.16%
2020/04/10	0	0.00	4	34.00	33.50	-4	10,410	-0.04%
2020/04/09	5	33.99	9	33.81	33.50	-4	10,635	-0.04%
2020/04/08	11	33.09	10	32.70	33.05	1	10,533	0.01%
2020/04/07	0	0.00	14	31.11	31.65	-14	10,277	-0.14%
2020/04/06	26	30.13	6	30.50	30.15	20	10,176	0.20%
2020/04/01	15	30.09	5	30.25	30.15	10	10,073	0.10%
2020/03/31	2	30.53	2	30.13	30.25	0	10,087	0.00%
2020/03/30	5	30.05	8	30.42	30.40	-3	9,989	-0.03%
2020/03/27	6	31.06	0	0.00	31.00	6	10,056	0.06%
2020/03/26	13	31.02	44	31.46	32.10	-31	9,983	-0.31%
2020/03/25	20	31.74	30	31.33	30.90	-10	9,907	-0.10%
2020/03/24	5	30.85	20	31.10	30.85	-15	9,732	-0.15%
2020/03/23	1	29.30	1	29.35	29.60	0	9,692	0.00%
2020/03/20	11	31.35	7	31.28	30.70	4	9,722	0.04%
2020/03/19	20	29.42	13	29.67	29.60	7	9,644	0.07%
2020/03/18	6	31.30	11	30.71	30.90	-5	9,705	-0.05%
2020/03/17	18	30.49	10	30.09	30.00	8	9,597	0.08%
2020/03/16	2	31.50	13	31.68	30.50	-11	9,450	-0.12%
2020/03/13	12	31.40	3	29.50	30.40	9	9,297	0.10%
2020/03/12	18	31.54	3	32.85	31.10	15	9,202	0.16%
2020/03/11	1	33.50	0	0.00	33.50	1	9,137	0.01%
2020/03/09	26	33.75	28	32.91	32.80	-2	9,168	-0.02%
2020/03/03	0	0.00	3	33.50	33.50	-3	9,178	-0.03%
2020/03/02	6	32.27	4	32.15	32.30	2	9,200	0.02%
2020/02/26	13	33.98	12	33.83	33.80	1	9,170	0.01%
2020/02/25	12	34.46	11	34.35	34.35	1	9,142	0.01%
2020/02/24	16	34.41	16	34.49	35.10	0	9,156	0.00%
2020/02/21	15	34.78	15	34.40	34.40	0	9,200	0.00%
2020/02/20	4	34.95	1	34.95	34.85	3	9,557	0.03%
2020/02/19	2	34.45	10	34.60	34.70	-8	9,645	-0.08%
2020/02/18	21	34.76	0	0.00	34.70	21	9,675	0.22%
2020/02/17	10	35.50	1	35.30	35.40	9	9,815	0.09%
2020/02/14	0	0.00	5	36.05	35.95	-5	9,969	-0.05%
2020/02/13	5	35.95	31	36.34	36.00	-26	10,549	-0.25%
2020/02/12	78	35.78	42	35.97	36.00	36	10,731	0.34%
2020/02/11	1	34.80	38	34.48	35.60	-37	10,648	-0.35%
2020/02/10	5	33.93	25	33.88	33.95	-20	10,529	-0.19%
2020/02/07	2	33.80	0	0.00	33.80	2	10,608	0.02%
2020/02/06	7	33.96	20	34.68	35.10	-13	10,492	-0.12%
2020/02/05	0	0.00	1	32.95	32.75	-1	10,355	-0.01%
2020/02/04	6	32.23	5	32.90	32.90	1	10,338	0.01%
2020/02/03	6	30.30	31	31.43	32.30	-25	10,360	-0.24%
2020/01/31	15.1	32.38	0	0.00	32.65	15.1	10,200	0.15%
2020/01/30	20	33.80	0	0.00	32.85	20	10,424	0.19%
2020/01/17	20	36.60	2	36.68	36.65	18	10,547	0.17%
2020/01/16	1	37.00	0	0.00	37.10	1	10,590	0.01%
2020/01/14	4	37.45	0	0.00	37.50	4	10,769	0.04%
2020/01/09	0	0.00	44	36.84	37.00	-44	11,227	-0.39%
2020/01/08	2	36.00	0	0.00	36.30	2	11,400	0.02%
2020/01/07	0	0.00	10	36.55	36.25	-10	11,400	-0.09%
2020/01/06	58	36.25	61	36.21	36.05	-3	11,460	-0.03%
2020/01/03	15	37.96	37	38.15	37.30	-22	11,280	-0.20%
2020/01/02	74	37.81	39	37.94	38.20	35	11,030	0.32%
2019/12/31	9	37.50	3	37.45	37.55	6	11,150	0.05%
2019/12/30	11	37.96	10	38.05	37.95	1	11,234	0.01%
2019/12/27	10	37.45	23	37.60	37.45	-13	11,371	-0.11%
2019/12/26	3	37.50	0	0.00	37.45	3	11,462	0.03%
2019/12/24	17	37.52	2	37.75	37.75	15	11,861	0.13%
2019/12/23	9	37.92	1	37.95	37.60	8	12,333	0.06%
2019/12/20	1	39.15	1	38.75	38.45	0	12,502	0.00%
2019/12/18	0	0.00	13	38.68	38.85	-13	13,586	-0.10%
2019/12/17	7	39.01	3	39.15	39.00	4	13,771	0.03%
2019/12/16	1	38.35	5	38.43	38.70	-4	13,771	-0.03%
2019/12/13	14	38.58	32	38.73	38.60	-18	13,836	-0.13%
2019/12/11	0	0.00	12	38.03	38.05	-12	13,630	-0.09%
2019/12/10	0	0.00	1	37.80	38.40	-1	13,640	-0.01%
2019/12/06	0	0.00	1	37.30	37.20	-1	13,560	-0.01%
2019/12/05	13	36.50	0	0.00	37.15	13	13,575	0.10%
2019/12/04	0	0.00	2	36.25	36.20	-2	13,806	-0.01%
2019/12/03	2	36.00	0	0.00	36.05	2	14,222	0.01%
2019/12/02	3	36.10	3	36.13	36.25	0	14,240	0.00%
2019/11/29	7	37.21	0	0.00	36.90	7	14,210	0.05%
2019/11/28	1	37.30	3	37.48	37.50	-2	14,317	-0.01%
2019/11/27	3	37.02	0	0.00	37.00	3	14,441	0.02%
2019/11/26	3	37.50	0	0.00	37.20	3	14,661	0.02%
2019/11/25	3	37.75	2	37.75	37.70	1	14,768	0.01%
2019/11/20	3	37.83	4	37.88	38.00	-1	15,207	-0.01%
2019/11/19	49	37.98	35	38.28	37.65	14	15,557	0.09%
2019/11/18	7	38.00	38	38.01	38.20	-31	15,936	-0.19%
2019/11/15	7	37.51	1	38.00	37.35	6	16,062	0.04%
2019/11/14	20	38.05	18	37.49	37.50	2	16,318	0.01%
2019/11/13	32	38.65	50	38.64	38.80	-18	16,865	-0.11%
2019/11/12	86	38.45	94	38.62	39.50	-8	17,485	-0.05%
2019/11/11	74	37.71	41	37.68	36.85	33	16,978	0.19%
2019/11/08	24	37.16	21	37.46	37.45	3	16,791	0.02%
2019/11/07	29	37.22	42	37.27	36.75	-13	16,789	-0.08%
2019/11/06	23	37.12	11	37.65	37.30	12	16,837	0.07%
2019/11/05	25	37.80	5	37.71	37.85	20	16,930	0.12%
2019/11/04	0	0.00	15	37.66	37.90	-15	17,168	-0.09%
2019/11/01	9	37.80	9	37.74	37.80	0	17,280	0.00%
2019/10/30	6	37.83	6	38.10	38.00	0	17,576	0.00%
2019/10/29	35	38.69	81	38.58	37.90	-46	17,646	-0.26%
2019/10/28	34	38.04	38	37.34	38.10	-4	17,391	-0.02%
2019/10/25	0	0.00	1	36.25	36.20	-1	17,001	-0.01%
2019/10/24	9	36.45	2	36.68	36.75	7	16,973	0.04%
2019/10/23	15	36.48	2	36.53	36.30	13	17,048	0.08%
2019/10/22	9	35.94	9	35.85	35.70	0	16,958	0.00%
2019/10/21	2	35.48	1	35.70	35.70	1	17,171	0.01%
2019/10/18	3	35.78	0	0.00	35.80	3	17,487	0.02%
2019/10/17	12	36.28	2	36.70	35.70	10	17,711	0.06%
2019/10/16	21	36.23	21	36.76	36.45	0	17,690	0.00%
2019/10/15	20	36.25	0	0.00	36.05	20	17,822	0.11%
2019/10/14	10	35.93	15	36.56	36.00	-5	17,904	-0.03%
2019/10/09	0	0.00	5	34.98	35.00	-5	17,923	-0.03%
2019/10/08	4	35.73	3	35.80	35.60	1	18,266	0.01%
2019/10/07	23	35.98	22	35.98	35.65	1	18,426	0.01%
2019/10/04	2	35.05	4	34.98	34.95	-2	18,279	-0.01%
2019/10/03	21	34.62	22	34.32	34.55	-1	18,240	-0.01%
2019/10/02	14	35.14	6	34.76	35.20	8	18,176	0.04%
2019/10/01	0	0.00	1	34.75	34.85	-1	18,323	-0.01%
2019/09/27	15	34.96	11	34.98	34.85	4	18,449	0.02%
2019/09/26	53	35.88	15	36.55	35.00	38	18,336	0.21%
2019/09/25	12	37.26	30	37.18	37.70	-18	17,903	-0.10%
2019/09/24	66	37.65	62	37.66	37.45	4	18,028	0.02%
2019/09/23	16	36.48	65	36.14	36.60	-49	17,593	-0.28%
2019/09/20	25	34.80	13	34.96	35.00	12	17,135	0.07%
2019/09/19	10	34.18	10	34.25	34.25	0	17,025	0.00%
2019/09/18	0	0.00	4	34.06	34.05	-4	17,030	-0.02%
2019/09/17	4	33.80	20	33.65	33.65	-16	16,922	-0.09%
2019/09/16	9	34.46	8	34.45	34.40	1	16,873	0.01%
2019/09/12	8	34.63	10	34.73	34.85	-2	16,840	-0.01%
2019/09/11	2	34.00	2	34.08	34.10	0	16,860	0.00%
2019/09/10	1	34.05	1	34.15	34.00	0	16,857	0.00%
2019/09/09	9	35.07	9	34.61	34.70	0	16,808	0.00%
2019/09/06	10	34.99	22	35.03	34.95	-12	16,752	-0.07%
2019/09/05	55.1	35.22	38	35.39	34.60	17.1	16,516	0.10%
2019/09/04	15	34.37	15	34.35	34.35	0	16,059	0.00%
2019/09/03	9	34.70	9	34.36	34.40	0	15,964	0.00%
2019/09/02	7	34.74	6	35.04	34.80	1	15,938	0.01%
2019/08/30	12	34.56	2	34.68	34.15	10	15,777	0.06%
2019/08/29	84	34.69	71	34.49	34.50	13	15,681	0.08%
2019/08/28	15	34.23	39	34.19	34.20	-24	15,524	-0.15%
2019/08/27	4	33.79	2	34.10	33.40	2	15,357	0.01%
2019/08/26	2	33.33	14	33.69	33.40	-12	15,292	-0.08%
2019/08/23	24	34.70	6	35.08	34.05	18	15,210	0.12%
2019/08/22	12	34.68	10	34.59	34.70	2	14,918	0.01%
2019/08/21	43	34.00	14	34.08	33.95	29	14,579	0.20%
2019/08/20	11	33.62	0	0.00	33.45	11	13,834	0.08%
2019/08/19	11	33.82	6	33.87	33.80	5	13,679	0.04%
2019/08/16	40	34.33	84	34.51	34.25	-44	13,490	-0.33%
2019/08/15	36	32.70	33	32.81	33.25	3	12,755	0.02%
2019/08/14	4	31.91	4	31.69	31.10	0	12,074	0.00%
2019/08/13	4	31.90	8	31.88	31.55	-4	12,232	-0.03%
2019/08/08	56	31.85	0	0.00	31.70	56	12,573	0.45%
2019/08/07	14	32.08	5	32.04	31.75	9	12,670	0.07%
2019/08/06	27	31.89	26	31.67	32.10	1	12,606	0.01%
2019/08/05	21	30.91	19	31.09	30.90	2	12,379	0.02%
2019/08/02	15	31.81	8	31.84	31.25	7	12,374	0.06%
2019/08/01	30	33.13	9	33.17	32.90	21	12,266	0.17%
2019/07/31	7	32.17	1	31.75	32.55	6	12,048	0.05%
2019/07/30	2	31.98	1	31.95	32.45	1	12,063	0.01%
2019/07/29	1	32.00	0	0.00	32.00	1	12,036	0.01%
2019/07/26	2	32.40	0	0.00	32.50	2	11,949	0.02%
2019/07/25	12	32.53	1	32.55	32.45	11	11,915	0.09%
2019/07/24	5	31.79	4	32.05	32.05	1	11,787	0.01%
2019/07/23	2	32.55	23	32.18	32.40	-21	11,819	-0.18%
2019/07/22	39	31.71	75	31.72	32.30	-36	11,553	-0.31%
2019/07/19	25	31.05	107	31.15	30.45	-82	11,202	-0.73%	大賣/
2019/07/18	2	31.15	3	30.77	30.30	-1	10,856	-0.01%
2019/07/17	4	31.58	4	32.06	32.55	0	10,849	0.00%
2019/07/16	1	31.40	1	31.20	31.40	0	10,901	0.00%
2019/07/15	1	31.60	12	31.45	31.50	-11	10,763	-0.10%
2019/07/12	16	30.75	25	31.14	31.10	-9	10,829	-0.08%
2019/07/11	23	29.95	13	29.84	30.00	10	10,898	0.09%
2019/07/10	6	29.41	0	0.00	29.40	6	11,089	0.05%
2019/07/09	0	0.00	7	29.34	29.20	-7	11,207	-0.06%
2019/07/08	1	29.60	1	29.50	29.25	0	11,282	0.00%
2019/07/04	3	28.52	6	29.06	29.00	-3	11,401	-0.03%
2019/07/03	24	28.21	2	28.35	28.00	22	11,179	0.20%
2019/07/02	2	28.95	2	28.95	28.95	0	11,186	0.00%
2019/07/01	1	28.20	20	29.08	29.00	-19	11,252	-0.17%
2019/06/28	4	26.80	9	27.02	26.80	-5	11,069	-0.05%
2019/06/27	7	26.66	2	26.75	26.80	5	11,068	0.05%
2019/06/26	2	26.23	0	0.00	26.15	2	11,062	0.02%
2019/06/25	2	26.88	3	27.02	26.30	-1	10,916	-0.01%
2019/06/24	1	26.50	21	26.40	26.60	-20	10,779	-0.19%
2019/06/20	1	26.30	0	0.00	26.30	1	10,744	0.01%
2019/06/19	1	26.25	4	26.24	26.25	-3	10,880	-0.03%
2019/06/18	0	0.00	2	25.55	25.70	-2	10,811	-0.02%
2019/06/17	3	25.08	2	25.15	24.95	1	10,866	0.01%
2019/06/14	7	25.48	4	25.65	25.20	3	11,105	0.03%
2019/06/13	22	25.56	0	0.00	25.50	22	11,657	0.19%
2019/06/12	1	26.40	0	0.00	26.30	1	11,704	0.01%
2019/06/11	0	0.00	1	26.40	26.30	-1	11,806	-0.01%
2019/06/10	2	26.45	2	26.20	26.15	0	11,865	0.00%
2019/06/05	1	26.00	1	26.25	25.80	0	11,945	0.00%
2019/06/04	1	26.00	0	0.00	26.00	1	11,902	0.01%
2019/06/03	1	26.50	1	26.75	26.90	0	11,834	0.00%
2019/05/31	0	0.00	1	26.20	26.30	-1	11,861	-0.01%
2019/05/30	3	25.65	1	25.95	25.70	2	11,933	0.02%
2019/05/29	2	25.20	4	25.00	25.60	-2	12,024	-0.02%
2019/05/28	1	25.60	1	25.95	24.60	0	12,072	0.00%
2019/05/24	1	25.40	1	25.90	25.40	0	12,430	0.00%
2019/05/23	4	25.56	2	25.30	25.40	2	12,931	0.02%
2019/05/22	0	0.00	1	26.85	26.55	-1	13,168	-0.01%
2019/05/21	2	26.35	0	0.00	26.40	2	13,306	0.02%
2019/05/20	5	26.42	6	26.68	27.00	-1	13,144	-0.01%
2019/05/17	39	28.11	16	27.70	26.65	23	12,865	0.18%
2019/05/16	16	29.55	26	29.92	29.40	-10	12,515	-0.08%
2019/05/14	6	27.50	0	0.00	28.55	6	12,167	0.05%
2019/05/13	10	28.55	2	28.38	28.40	8	12,080	0.07%
2019/05/10	2	29.13	0	0.00	28.80	2	12,049	0.02%
2019/05/09	4	29.10	1	29.20	29.00	3	11,880	0.03%
2019/05/08	9	29.30	0	0.00	29.45	9	11,866	0.08%
2019/05/07	3	29.70	5	29.52	29.25	-2	11,874	-0.02%
2019/05/06	2	28.25	6	28.85	28.95	-4	11,868	-0.03%
2019/05/03	12	28.55	0	0.00	28.65	12	11,814	0.10%
2019/05/02	0	0.00	12	28.68	28.45	-12	12,127	-0.10%
2019/04/30	19	28.46	4	28.45	28.60	15	12,469	0.12%
2019/04/29	2	29.00	0	0.00	29.00	2	12,409	0.02%
2019/04/26	8	28.40	1	28.50	28.50	7	12,299	0.06%
2019/04/25	0	0.00	1	28.40	28.50	-1	12,298	-0.01%
2019/04/24	5	28.50	0	0.00	28.70	5	12,336	0.04%
2019/04/23	42	28.65	1	28.80	28.55	41	12,265	0.33%
2019/04/22	7	29.67	61.3	29.50	30.10	-54.3	12,018	-0.45%
2019/04/19	22	28.55	3.3	28.59	28.30	18.7	11,585	0.16%
2019/04/18	35	28.44	7	28.61	28.50	28	11,590	0.24%
2019/04/17	13.3	28.49	8	28.76	28.55	5.3	11,317	0.05%
2019/04/16	7	29.29	13	29.15	29.10	-6	10,815	-0.06%
2019/04/15	14.3	28.38	0	0.00	28.55	14.3	10,448	0.14%
2019/04/12	0	0.00	4	27.55	28.35	-4	10,449	-0.04%
2019/04/11	28	28.12	0	0.00	28.25	28	10,381	0.27%
2019/04/10	10	28.70	22	28.43	27.95	-12	10,240	-0.12%
2019/04/09	1	27.85	1	27.85	27.75	0	9,978	0.00%
2019/04/08	11	27.72	0	0.00	27.75	11	10,087	0.11%
2019/04/03	1	27.50	9	27.55	27.50	-8	9,968	-0.08%
2019/04/02	5	27.21	3	27.33	27.05	2	9,794	0.02%
2019/04/01	0	0.00	2	26.40	26.70	-2	9,599	-0.02%
2019/03/29	5	26.27	3	26.27	26.25	2	9,458	0.02%
2019/03/28	2	25.55	0	0.00	25.50	2	9,434	0.02%
2019/03/27	3	25.85	0	0.00	25.90	3	9,622	0.03%
2019/03/26	0	0.00	1	25.95	25.70	-1	9,791	-0.01%
2019/03/25	0	0.00	1	25.70	25.70	-1	9,958	-0.01%
2019/03/22	4	25.24	2	25.35	25.35	2	10,090	0.02%
2019/03/20	2	26.10	2	26.25	26.10	0	11,000	0.00%
2019/03/19	2	26.50	6	26.16	26.00	-4	11,331	-0.04%
2019/03/18	5	26.26	39	26.34	26.70	-34	11,195	-0.30%
2019/03/15	4	23.90	3	24.37	24.55	1	10,723	0.01%
2019/03/14	1	24.55	1	24.80	24.40	0	10,862	0.00%
2019/03/13	0	0.00	1	24.90	24.95	-1	10,759	-0.01%
2019/03/12	1	24.55	4	24.85	24.65	-3	10,759	-0.03%
2019/03/11	2	24.78	0	0.00	24.50	2	10,705	0.02%
2019/03/08	13	24.69	0	0.00	24.60	13	10,717	0.12%
2019/03/07	1	24.70	4	25.10	24.70	-3	10,739	-0.03%
2019/03/06	1	25.15	0	0.00	25.15	1	10,681	0.01%
2019/03/05	1	25.40	0	0.00	25.40	1	10,608	0.01%
2019/03/04	0	0.00	4	25.29	25.85	-4	10,499	-0.04%
2019/02/27	2	25.28	3	25.57	25.25	-1	10,375	-0.01%
2019/02/26	0	26.00	1	26.20	26.10	-1	10,256	-0.01%
2019/02/25	3	26.02	0	0.00	25.60	3	10,126	0.03%
2019/02/22	44	25.68	79	25.27	25.75	-35	9,796	-0.36%
2019/02/21	1	24.10	1	24.85	24.80	0	9,219	0.00%
2019/02/20	1	23.65	1	23.80	23.70	0	8,846	0.00%
2019/02/18	3	22.95	4	23.00	22.95	-1	8,798	-0.01%
2019/02/14	3	23.40	0	0.00	23.35	3	8,823	0.03%
2019/01/24	14	23.51	14	23.55	23.55	0	8,546	0.00%
2019/01/23	0	0.00	4	23.50	23.90	-4	8,461	-0.05%
2019/01/22	3	22.77	7	22.99	23.05	-4	8,136	-0.05%
2019/01/21	1	21.85	5	22.00	22.00	-4	7,820	-0.05%
2019/01/18	1	22.05	27	22.22	22.10	-26	7,824	-0.33%
2019/01/17	1	22.05	2	22.05	22.05	-1	7,823	-0.01%
2019/01/16	5	21.89	4	22.04	21.80	1	7,769	0.01%
2019/01/14	0	0.00	5	21.60	21.40	-5	7,619	-0.07%
2019/01/11	1	21.70	8	21.67	21.55	-7	7,619	-0.09%
2019/01/10	10	21.57	0	0.00	21.55	10	7,594	0.13%
2019/01/09	7	21.82	7	21.85	21.80	0	7,527	0.00%
2019/01/08	15	21.80	5	21.85	21.80	10	7,481	0.13%
2019/01/07	11	21.79	0	0.00	21.60	11	7,469	0.15%
2019/01/04	3	21.48	1	21.40	21.35	2	7,406	0.03%
2019/01/03	11	22.74	0	0.00	22.40	11	7,321	0.15%
2019/01/02	13	23.05	13	23.20	23.05	0	7,348	0.00%
2018/12/28	0	0.00	1	23.10	23.25	-1	7,302	-0.01%
2018/12/27	2	22.98	9	23.07	22.70	-7	7,251	-0.10%
2018/12/26	8	23.98	3	24.00	23.50	5	7,093	0.07%
2018/12/25	3	23.85	1	23.55	23.85	2	7,074	0.03%
2018/12/24	0	0.00	14	23.52	23.65	-14	7,003	-0.20%
2018/12/21	6	23.20	2	23.48	23.60	4	6,875	0.06%
2018/12/20	11	22.95	1	23.25	23.30	10	6,700	0.15%
2018/12/19	1	22.60	18	22.90	23.00	-17	6,497	-0.26%
2018/12/18	27	22.28	27	21.76	22.30	0	6,318	0.00%
2018/12/17	0	0.00	3	22.18	22.20	-3	6,070	-0.05%
2018/12/14	19	22.73	2	21.45	21.50	17	5,855	0.29%
2018/12/13	2	22.68	22	22.99	23.05	-20	5,186	-0.39%
2018/12/12	6	21.35	5	21.55	21.60	1	4,676	0.02%
2018/12/11	1	21.10	3	21.70	21.90	-2	4,210	-0.05%
2018/12/10	1	21.55	1	21.45	21.50	0	4,088	0.00%
2018/12/07	18	21.93	8	21.83	21.95	10	3,947	0.25%
2018/12/06	1	20.65	1	20.80	20.80	0	3,704	0.00%
2018/12/05	4	21.11	1	21.25	21.05	3	3,775	0.08%
2018/12/04	3	21.02	0	0.00	20.85	3	3,853	0.08%
2018/12/03	0	0.00	2	21.40	21.50	-2	3,834	-0.05%
2018/11/30	1	20.70	2	21.10	21.00	-1	3,787	-0.03%
2018/11/28	2	20.58	1	20.80	20.80	1	3,714	0.03%
2018/11/27	1	20.65	0	0.00	20.80	1	3,726	0.03%
2018/11/26	0	0.00	3	20.82	20.95	-3	3,737	-0.08%
2018/11/23	1	20.25	0	0.00	20.25	1	3,714	0.03%
2018/11/22	1	20.70	0	0.00	20.60	1	3,718	0.03%
2018/11/16	12	20.74	12	20.57	20.80	0	3,841	0.00%
2018/11/15	4	20.66	5	20.47	20.70	-1	3,826	-0.03%
2018/11/14	0	0.00	5	19.84	20.05	-5	3,746	-0.13%
2018/11/13	1	19.50	4	19.39	19.45	-3	3,808	-0.08%
2018/11/09	5	19.10	2	19.00	19.00	3	3,983	0.08%
2018/11/08	0	0.00	2	19.78	19.85	-2	4,018	-0.05%
2018/11/07	2	18.93	7	19.26	19.50	-5	4,040	-0.12%
2018/11/06	3	17.83	1	17.90	17.85	2	4,037	0.05%
2018/11/05	2	18.05	1	18.15	18.05	1	4,264	0.02%
2018/11/02	0	0.00	1	18.30	18.25	-1	4,557	-0.02%
2018/10/31	0	0.00	11	18.05	18.05	-11	4,566	-0.24%
2018/10/29	5	17.46	2	17.65	17.80	3	4,650	0.06%
2018/10/26	1	17.85	0	0.00	18.05	1	4,587	0.02%
2018/10/25	2	17.95	2	18.20	18.20	0	4,545	0.00%
2018/10/24	1	18.75	0	0.00	18.75	1	4,510	0.02%
2018/10/23	1	18.85	2	19.00	18.90	-1	4,516	-0.02%
2018/10/22	10	18.80	1	19.10	18.80	9	4,585	0.20%
2018/10/19	1	19.00	0	0.00	18.95	1	4,636	0.02%
2018/10/16	0	0.00	1	19.10	19.10	-1	4,585	-0.02%
2018/10/11	1	18.35	1	19.05	19.05	0	4,654	0.00%
2018/10/09	12	19.63	4	19.65	19.65	8	4,572	0.17%
2018/10/08	0	0.00	1	20.85	20.70	-1	4,486	-0.02%
2018/10/05	1	20.65	2	21.00	20.75	-1	4,539	-0.02%
2018/10/04	1	20.95	2	21.13	20.90	-1	4,515	-0.02%
2018/10/03	0	0.00	5	20.91	21.05	-5	4,510	-0.11%
2018/10/02	0	0.00	1	20.60	20.60	-1	4,443	-0.02%
2018/10/01	1	20.55	2	20.75	20.50	-1	4,428	-0.02%
2018/09/28	0	0.00	3	20.40	20.40	-3	4,433	-0.07%
2018/09/27	3	20.12	0	0.00	20.10	3	4,445	0.07%
2018/09/26	1	20.30	0	0.00	20.30	1	4,430	0.02%
2018/09/20	1	20.55	0	0.00	20.50	1	4,447	0.02%
2018/09/18	2	20.60	0	0.00	20.50	2	4,498	0.04%
2018/09/17	2	20.65	2	20.95	20.80	0	4,558	0.00%
2018/09/14	1	20.75	3	20.88	20.75	-2	4,583	-0.04%
2018/09/13	1	20.10	14	20.25	20.55	-13	4,568	-0.28%
2018/09/12	0	0.00	1	19.95	19.95	-1	4,574	-0.02%
2018/09/11	0	0.00	1	19.80	19.95	-1	4,555	-0.02%
2018/09/10	22	19.96	11	19.95	19.95	11	4,478	0.25%
2018/09/07	1	21.05	0	0.00	21.05	1	4,365	0.02%
2018/09/06	3	21.25	0	0.00	21.20	3	4,330	0.07%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/09/03	1	21.55	0	0.00	21.50	1	4,321	0.02%
2018/08/31	29	21.70	0	0.00	21.70	29	4,318	0.67%
2018/08/28	1	22.00	2	22.18	22.00	-1	4,364	-0.02%
2018/08/27	0	0.00	19	21.83	21.95	-19	4,316	-0.44%
2018/08/23	1	21.35	0	0.00	21.40	1	4,383	0.02%
2018/08/22	0	0.00	4	21.76	21.80	-4	4,414	-0.09%
2018/08/21	14	21.38	1	21.35	21.20	13	4,402	0.30%
2018/08/20	1	21.05	0	0.00	21.10	1	4,374	0.02%
2018/08/17	2	21.55	1	21.85	21.50	1	4,311	0.02%
2018/08/16	2	21.70	0	0.00	21.60	2	4,264	0.05%
2018/08/13	1	22.35	1	22.60	22.80	0	3,968	0.00%
2018/08/10	22	23.10	1	23.00	23.05	21	3,898	0.54%
2018/08/09	39	24.69	1	24.30	24.20	38	3,707	1.03%
2018/08/08	0	0.00	2	26.05	26.15	-2	3,409	-0.06%
2018/08/07	0	0.00	0.5	26.20	26.10	-0.5	3,414	-0.02%
2018/08/06	1	26.05	0.5	26.10	26.05	0.5	3,429	0.01%
2018/08/03	3	26.07	0	0.00	26.15	3	3,408	0.09%
2018/08/02	1	26.25	0	0.00	26.25	1	3,362	0.03%
2018/07/31	1	26.30	0	0.00	26.40	1	3,440	0.03%
2018/07/30	1	26.55	0	0.00	26.45	1	3,539	0.03%
2018/07/27	5	26.72	0	0.00	26.65	5	3,549	0.14%
2018/07/26	1	27.20	3	27.22	27.25	-2	3,492	-0.06%
2018/07/25	0	0.00	1	26.85	26.75	-1	3,438	-0.03%
2018/07/23	1	26.60	0	0.00	26.65	1	3,502	0.03%
2018/07/20	0	0.00	4	26.68	26.75	-4	3,636	-0.11%
2018/07/17	0	0.00	1	28.15	28.00	-1	3,689	-0.03%
2018/07/16	1	27.70	3	27.92	27.70	-2	3,654	-0.05%
2018/07/13	6	27.63	1	27.80	27.70	5	3,625	0.14%
2018/07/12	0	0.00	1	27.70	27.70	-1	3,606	-0.03%
2018/07/11	4	27.43	1	27.75	27.40	3	3,658	0.08%
2018/07/03	1	27.50	0	0.00	27.50	1	3,731	0.03%
2018/07/02	0	0.00	2	27.88	27.85	-2	3,663	-0.05%
2018/06/27	1	27.60	0	0.00	27.65	1	3,665	0.03%
2018/06/26	4	27.71	0	0.00	27.70	4	3,702	0.11%
2018/06/25	3	28.17	0	0.00	28.15	3	3,721	0.08%
2018/06/22	2	28.33	0	0.00	28.50	2	3,832	0.05%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	5	28.60	0	0.00	28.55	5	3,897	0.13%
2018/06/19	2	28.60	0	0.00	28.75	2	3,900	0.05%
2018/06/15	1	28.55	6	28.82	28.55	-5	3,927	-0.13%
2018/06/14	0	0.00	33	28.80	28.60	-33	3,947	-0.84%
2018/06/13	1	28.55	0	0.00	28.50	1	4,121	0.02%
2018/06/11	1	28.70	0	0.00	28.75	1	4,611	0.02%
2018/06/07	16	29.20	18	29.05	29.10	-2	4,680	-0.04%
2018/06/06	5	28.75	7	28.69	28.75	-2	4,769	-0.04%
2018/06/05	2	28.50	7	28.61	28.50	-5	4,814	-0.10%
2018/06/04	30	28.57	28	28.56	28.65	2	4,811	0.04%
2018/06/01	0	0.00	1	28.30	28.30	-1	4,817	-0.02%
2018/05/31	20	28.48	3	28.70	28.10	17	4,816	0.35%
2018/05/30	4	28.10	0	0.00	28.15	4	4,776	0.08%
2018/05/29	10	28.55	3	28.52	28.55	7	4,785	0.15%
2018/05/25	0	0.00	2	28.38	28.30	-2	4,914	-0.04%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/21	0	0.00	2	28.15	28.15	-2	5,025	-0.04%
2018/05/18	4	27.81	0	0.00	27.80	4	5,009	0.08%
2018/05/17	4	28.13	0	0.00	28.10	4	4,997	0.08%
2018/05/15	1	28.20	0	0.00	28.35	1	4,993	0.02%
2018/05/14	0	0.00	2	28.35	28.35	-2	5,058	-0.04%
2018/05/11	0	0.00	2	28.28	28.25	-2	5,078	-0.04%
2018/05/10	0	0.00	4	28.11	28.10	-4	5,060	-0.08%
2018/05/07	3	28.13	0	0.00	27.85	3	4,996	0.06%
2018/05/04	2	28.95	0	0.00	28.85	2	4,903	0.04%
2018/04/30	0	0.00	2	29.23	29.40	-2	5,016	-0.04%
2018/04/26	3	28.90	0	0.00	28.55	3	5,060	0.06%
2018/04/25	37	29.85	33	29.98	29.40	4	4,939	0.08%
2018/04/24	11	30.65	1	30.40	30.50	10	4,883	0.20%
2018/04/23	1	30.25	5	30.25	30.55	-4	4,823	-0.08%
2018/04/20	0	0.00	6	30.35	30.50	-6	4,840	-0.12%
2018/04/19	10	30.40	2	30.48	30.50	8	4,883	0.16%
2018/04/18	13	30.13	0	0.00	30.20	13	4,881	0.27%
2018/04/17	5	30.60	1	30.60	30.60	4	4,844	0.08%
2018/04/16	0	0.00	1	30.60	30.40	-1	4,799	-0.02%
2018/04/13	3	30.35	0	0.00	30.40	3	4,811	0.06%
2018/04/12	1	30.35	2	30.70	30.70	-1	4,797	-0.02%
2018/04/11	3	30.55	0	0.00	30.30	3	4,796	0.06%
2018/04/10	4	30.46	2	30.65	30.65	2	4,827	0.04%
2018/04/03	3	30.15	3	30.45	30.60	0	4,960	0.00%
2018/04/02	0	0.00	3	30.60	30.60	-3	5,011	-0.06%
2018/03/31	3	30.55	2	30.53	30.50	1	5,004	0.02%
2018/03/30	3	30.30	4	30.56	30.25	-1	5,004	-0.02%
2018/03/29	9	30.44	0	0.00	30.25	9	4,960	0.18%
2018/03/28	1	31.05	0	0.00	31.05	1	4,863	0.02%
2018/03/27	2	30.93	7	30.98	31.20	-5	4,778	-0.10%
2018/03/26	3	30.23	0	0.00	30.35	3	4,645	0.06%
2018/03/23	5	30.25	5	30.44	30.65	0	4,667	0.00%
2018/03/22	2	30.90	2	31.13	30.90	0	4,607	0.00%
2018/03/21	3	31.07	4	30.89	30.80	-1	4,578	-0.02%
2018/03/20	3	30.68	1	30.80	30.70	2	4,607	0.04%
2018/03/19	3	30.65	7	31.00	31.00	-4	4,544	-0.09%
2018/03/16	7	30.16	9	30.64	31.20	-2	4,347	-0.05%
2018/03/15	10	30.88	0	0.00	30.20	10	4,152	0.24%
2018/03/14	2	32.45	0	0.00	32.60	2	3,838	0.05%
2018/03/13	1	32.75	0	0.00	32.75	1	3,838	0.03%
2018/03/12	0	0.00	5	32.57	32.95	-5	3,913	-0.13%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/08	1	31.60	1	31.95	31.60	0	3,846	0.00%
2018/03/07	0	0.00	2	31.68	31.60	-2	3,816	-0.05%
2018/03/06	38	31.35	2	31.38	31.50	36	3,851	0.93%
2018/03/05	7	31.23	0	0.00	30.90	7	3,856	0.18%
2018/03/02	0	0.00	1	31.75	31.95	-1	3,827	-0.03%
2018/03/01	1	30.80	1	31.35	31.65	0	3,782	0.00%
2018/02/27	2	31.43	0	0.00	31.50	2	3,780	0.05%
2018/02/26	0	0.00	7	31.20	31.90	-7	3,662	-0.19%
2018/02/22	1	30.40	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	4	30.83	30.95	-4	3,773	-0.11%
2018/02/12	2	29.93	0	0.00	29.90	2	3,818	0.05%
2018/02/09	2	29.20	2	29.85	30.00	0	3,876	0.00%
2018/02/08	0	0.00	11	30.07	30.05	-11	3,860	-0.28%
2018/02/07	1	30.05	0	0.00	30.00	1	3,894	0.03%
2018/02/06	4	29.99	2	30.30	30.45	2	3,866	0.05%
2018/02/05	1	29.55	2	30.43	30.90	-1	3,774	-0.03%
2018/01/31	1	29.80	1	30.15	30.15	0	3,923	0.00%
2018/01/30	0	0.00	10	30.10	30.15	-10	4,048	-0.25%
2018/01/25	1	30.50	0	0.00	30.45	1	4,141	0.02%
2018/01/24	1	30.85	0	0.00	31.00	1	4,133	0.02%
2018/01/23	2	31.13	0	0.00	31.30	2	4,135	0.05%
2018/01/22	0	0.00	5	31.77	31.75	-5	4,150	-0.12%
2018/01/19	1	31.35	0	0.00	31.35	1	4,200	0.02%
2018/01/16	0	0.00	2	31.38	31.50	-2	4,483	-0.04%
2018/01/15	0	0.00	2	30.93	31.00	-2	4,681	-0.04%
2018/01/12	1	30.60	0	0.00	30.65	1	4,792	0.02%
2018/01/10	0	0.00	2	30.45	30.50	-2	4,883	-0.04%
2018/01/09	0	0.00	8	30.58	30.50	-8	4,906	-0.16%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	2	30.25	0	0.00	30.30	2	5,078	0.04%
2018/01/04	2	30.08	2	30.53	30.85	0	5,084	0.00%
2018/01/03	9	30.52	1	30.85	30.45	8	5,089	0.16%
2018/01/02	0	0.00	1	30.95	30.95	-1	5,116	-0.02%