京元電子 (2449)-元富-高雄券商分點個股進出

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
116.5
漲跌
▲0.5
漲幅
+0.43%
成交量
22,957張
產業
上市半導體類股
1809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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	14	117.54	4	116.00	116.50	10	23,192	0.04%
2024/12/19	1	116.94	2	115.00	116.00	-1	23,109	0.00%
2024/12/18	2	109.50	1	112.50	115.50	1	23,262	0.00%
2024/12/17	8	109.06	1.1	109.65	109.50	6.9	23,042	0.03%
2024/12/16	1	120.00	1	111.50	111.50	0	22,677	0.00%
2024/12/13	0	119.00	0	0.00	119.00	0	22,226	0.00%
2024/12/12	3	117.67	1	116.03	116.00	2	22,189	0.01%
2024/12/11	1	114.50	1	117.00	117.00	0	22,331	0.00%
2024/12/10	4	118.50	1	121.00	117.50	3	22,115	0.01%
2024/12/09	6.2	123.73	0	0.00	121.00	6.2	21,944	0.03%
2024/12/06	2	127.25	0	127.00	125.50	2	21,763	0.01%
2024/12/05	1	127.00	1	127.50	126.50	0	21,498	0.00%
2024/12/03	201	129.87	1	128.00	127.50	200	21,505	0.93%	大買/鉅額交易
2024/12/02	1	128.00	0.3	127.00	127.00	0.7	21,499	0.00%
2024/11/29	1	122.00	1	126.00	126.50	0	21,457	0.00%
2024/11/28	0	0.00	1	122.00	123.50	-1	21,465	0.00%
2024/11/27	4	124.38	1	124.50	123.00	3	21,505	0.01%
2024/11/26	3	125.50	1	125.50	125.50	2	21,573	0.01%
2024/11/25	5	129.50	13	128.31	128.00	-8	21,598	-0.04%
2024/11/22	4	128.63	4	129.25	130.00	0	21,492	0.00%
2024/11/21	0	126.33	1	126.50	126.50	-1	21,304	0.00%
2024/11/20	5	126.79	1	125.50	126.50	4	21,329	0.02%
2024/11/19	10	126.50	4	125.50	127.00	6	21,301	0.03%
2024/11/18	5	123.00	3	121.00	121.50	2	21,316	0.01%
2024/11/15	2	124.50	3	124.33	124.00	-1	21,285	0.00%
2024/11/14	2.3	125.22	1	126.00	126.00	1.3	21,602	0.01%
2024/11/13	6	129.33	2	128.50	128.50	4	21,565	0.02%
2024/11/12	2	132.00	2	130.00	130.00	0	22,011	0.00%
2024/11/11	16	133.09	23.5	133.25	133.50	-7.5	22,037	-0.03%
2024/11/08	2	139.00	7	139.93	139.50	-5	22,318	-0.02%
2024/11/07	5	138.90	3	140.00	139.00	2	22,532	0.01%
2024/11/06	21	137.88	18.3	137.17	137.00	2.7	22,369	0.01%
2024/11/05	0	0.00	1	130.00	130.00	-1	22,456	0.00%
2024/11/04	1	127.50	3	125.50	128.50	-2	22,804	-0.01%
2024/11/01	0	0.00	1	125.50	127.50	-1	23,150	0.00%
2024/10/30	3	124.00	2	126.00	125.50	1	23,449	0.00%
2024/10/29	0	0.00	15.1	125.00	125.50	-15.1	23,768	-0.06%
2024/10/28	6	130.83	8.4	129.08	128.50	-2.4	23,766	-0.01%
2024/10/25	6	131.00	1.2	130.07	130.50	4.9	23,849	0.02%
2024/10/24	3	130.67	2	131.75	130.00	1	23,944	0.00%
2024/10/23	1	137.00	10.3	135.76	134.50	-9.3	24,098	-0.04%
2024/10/22	1.4	134.28	10.1	135.20	136.00	-8.8	24,110	-0.04%
2024/10/21	6.2	132.02	6	132.42	131.00	0.2	24,029	0.00%
2024/10/18	10.1	130.24	17	131.44	127.50	-7	23,928	-0.03%
2024/10/17	4	135.13	14.1	135.85	134.50	-10.1	23,727	-0.04%
2024/10/16	17.4	130.44	12	133.16	133.50	5.4	23,804	0.02%
2024/10/15	2	127.25	6	128.67	128.00	-4	23,553	-0.02%
2024/10/14	4	126.13	18.1	125.21	128.00	-14.1	23,551	-0.06%
2024/10/11	46.4	126.38	33.4	125.44	125.50	13.1	23,615	0.06%
2024/10/09	7	118.64	10.8	122.88	124.50	-3.8	22,948	-0.02%
2024/10/07	1	111.50	1.1	112.05	111.50	-0.1	23,578	0.00%
2024/10/04	1	107.50	2	109.50	108.50	-1	24,053	0.00%
2024/10/01	1	111.00	0	0.00	112.00	1	24,066	0.00%
2024/09/30	4	115.38	3	113.50	112.50	1	24,402	0.00%
2024/09/27	2	116.00	12	117.33	117.50	-10	24,771	-0.04%
2024/09/26	4	113.75	0	0.00	112.50	4	25,175	0.02%
2024/09/25	1	113.50	3	114.83	112.50	-2	25,341	-0.01%
2024/09/24	6	107.91	2	106.25	107.00	4	25,171	0.02%
2024/09/23	2	107.75	1	107.50	107.00	1	25,309	0.00%
2024/09/20	2	113.00	1	114.50	110.00	1	25,970	0.00%
2024/09/19	3.1	110.69	1	111.50	110.50	2	26,277	0.01%
2024/09/18	2	111.25	4	111.25	110.00	-2	27,390	-0.01%
2024/09/13	2	116.50	1	115.00	115.00	1	28,501	0.00%
2024/09/12	7	118.29	2.2	118.64	118.00	4.8	29,275	0.02%
2024/09/10	1	113.50	2	113.75	110.50	-1	30,480	0.00%
2024/09/09	22	112.48	0	0.00	113.00	22	30,984	0.07%
2024/09/06	1	110.50	0	0.00	111.50	1	31,500	0.00%
2024/09/05	2	116.00	2	112.00	112.00	0	31,529	0.00%
2024/09/04	2.1	114.48	14	112.29	114.50	-11.9	31,704	-0.04%
2024/09/03	6.2	118.00	0	0.00	118.00	6.2	31,520	0.02%
2024/09/02	5	121.60	1	121.00	121.00	4	31,502	0.01%
2024/08/30	1	121.00	1	120.50	121.00	0	31,653	0.00%
2024/08/29	5	120.70	4	119.75	120.50	1	31,814	0.00%
2024/08/28	3	121.00	6.2	119.83	120.50	-3.2	31,998	-0.01%
2024/08/27	1	119.50	1	119.50	119.50	0	32,160	0.00%
2024/08/26	0	0.00	5	121.50	121.00	-5	32,198	-0.02%
2024/08/23	4	119.25	2.1	121.50	123.00	1.9	32,211	0.01%
2024/08/22	5	120.00	7	120.64	120.00	-2	32,191	-0.01%
2024/08/21	2.2	118.81	3	119.67	120.00	-0.9	32,225	0.00%
2024/08/20	4.2	122.10	4	122.38	122.00	0.2	32,103	0.00%
2024/08/19	0.3	121.25	2	123.25	123.50	-1.7	32,090	-0.01%
2024/08/16	5.9	122.71	13.2	124.04	122.00	-7.4	32,100	-0.02%
2024/08/15	11	120.73	6	119.42	119.00	5	31,787	0.02%
2024/08/14	11.2	119.74	10	121.10	119.50	1.2	31,898	0.00%
2024/08/13	11.6	116.82	4	116.88	117.00	7.6	31,591	0.02%
2024/08/12	6.1	116.68	18	117.08	118.50	-11.9	31,497	-0.04%
2024/08/09	1	113.00	11	112.23	113.50	-10	30,676	-0.03%
2024/08/08	3	101.10	4	104.00	103.50	-1	30,286	0.00%
2024/08/07	5	99.52	12	102.22	102.50	-7	30,096	-0.02%
2024/08/06	9	96.13	9.5	94.08	97.40	-0.5	29,583	0.00%
2024/08/05	21	93.66	14	93.71	93.70	7	29,407	0.02%
2024/08/02	14	105.57	2	106.25	103.50	12	29,111	0.04%
2024/08/01	8	112.13	4	112.63	113.00	4	29,055	0.01%
2024/07/31	1	106.50	6	105.42	105.00	-5	29,347	-0.02%
2024/07/30	1	105.50	1	106.00	106.50	0	29,260	0.00%
2024/07/29	5	108.50	3	108.33	105.50	2	29,156	0.01%
2024/07/26	13	108.19	2	108.25	108.50	11	29,181	0.04%
2024/07/23	8	113.19	2	112.25	112.50	6	29,559	0.02%
2024/07/22	21	113.90	9.2	111.55	112.00	11.8	29,391	0.04%
2024/07/19	7.3	120.71	18.3	122.01	119.50	-11	29,053	-0.04%
2024/07/18	23.1	119.16	5	119.00	119.00	18.1	29,038	0.06%
2024/07/17	13	126.31	2	126.00	127.50	11	28,590	0.04%
2024/07/16	12	128.96	8	130.13	129.00	4	28,137	0.01%
2024/07/15	2	126.25	4	129.38	128.50	-2	27,632	-0.01%
2024/07/12	12.4	126.16	8	126.38	127.50	4.4	27,348	0.02%
2024/07/11	7.4	132.66	3	131.67	131.00	4.4	27,105	0.02%
2024/07/10	5.3	136.07	13	132.16	135.00	-7.7	26,856	-0.03%
2024/07/09	13.5	134.66	8.5	133.46	131.50	5	26,450	0.02%
2024/07/08	2	132.25	10.5	130.43	133.00	-8.5	25,214	-0.03%
2024/07/05	6	119.08	6	119.83	121.00	0	24,682	0.00%
2024/07/04	8.3	119.28	24	119.85	119.50	-15.7	24,640	-0.06%
2024/07/03	12.1	115.88	18	116.86	117.50	-5.9	24,241	-0.02%
2024/07/02	14.1	110.68	7.1	112.28	111.50	7	23,730	0.03%
2024/07/01	3.1	116.32	2.2	117.05	116.50	0.9	22,990	0.00%
2024/06/28	11	119.32	21	119.29	119.00	-10	22,664	-0.04%
2024/06/27	10	118.75	7	119.43	120.00	3	22,361	0.01%
2024/06/26	28.2	119.70	21	119.14	118.00	7.2	22,118	0.03%
2024/06/25	21	113.76	17.2	115.87	117.50	3.8	21,309	0.02%
2024/06/24	28.2	117.53	101	118.01	115.00	-72.8	20,751	-0.35%	大賣/
2024/06/21	4	111.88	27	110.83	112.00	-23	19,693	-0.12%
2024/06/20	13	112.35	20.2	112.13	112.00	-7.2	19,794	-0.04%
2024/06/19	16	107.28	38.3	108.90	109.00	-22.3	19,337	-0.12%
2024/06/18	16	103.28	145	102.09	104.50	-129	18,939	-0.68%	大賣/鉅額交易
2024/06/17	28	100.37	27.1	101.97	99.50	0.9	18,580	0.00%
2024/06/14	20	96.31	8	95.99	95.90	12	18,328	0.07%
2024/06/13	26.1	90.63	24	93.70	94.70	2.1	17,934	0.01%
2024/06/12	3.1	87.59	3	87.50	87.70	0.1	17,509	0.00%
2024/06/11	2.1	87.29	15.3	86.95	87.40	-13.3	17,698	-0.07%
2024/06/07	7	89.43	0	0.00	88.90	7	17,572	0.04%
2024/06/06	3	88.93	5	89.50	89.40	-2	17,745	-0.01%
2024/06/05	7	90.59	7	89.53	89.20	0	18,738	0.00%
2024/06/04	15	90.72	25	91.68	90.60	-10	19,415	-0.05%
2024/06/03	18	91.34	0	0.00	90.70	18	19,755	0.09%
2024/05/31	5	88.56	2	88.60	88.20	3	19,805	0.02%
2024/05/30	1	90.50	0	0.00	90.40	1	19,828	0.01%
2024/05/29	4	91.33	14	91.43	90.70	-10	19,833	-0.05%
2024/05/28	11	90.67	0	0.00	90.00	11	19,755	0.06%
2024/05/27	1	90.90	4	90.78	90.90	-3	19,798	-0.02%
2024/05/24	3	87.30	4	88.45	88.40	-1	20,027	0.00%
2024/05/23	1	89.30	5	90.36	88.20	-4	20,819	-0.02%
2024/05/22	0	0.00	5	90.10	90.20	-5	21,063	-0.02%
2024/05/21	5	89.70	8	90.34	90.40	-3	20,931	-0.01%
2024/05/20	41	89.56	17	90.69	88.90	24	20,882	0.11%
2024/05/17	8	88.34	14	88.54	88.80	-6	20,657	-0.03%
2024/05/16	33	86.12	3	87.10	86.80	30	20,698	0.14%
2024/05/15	2.1	85.51	1	85.10	84.50	1.1	20,824	0.01%
2024/05/14	6	85.15	0	0.00	85.30	6	20,731	0.03%
2024/05/13	0	0.00	2	85.40	85.40	-2	20,670	-0.01%
2024/05/10	0.1	85.30	3	86.10	86.00	-2.9	20,553	-0.01%
2024/05/09	9.1	85.53	14	85.59	85.00	-5	20,393	-0.02%
2024/05/08	3	87.07	6	87.92	87.60	-3	20,163	-0.01%
2024/05/07	4.1	86.69	2	87.30	87.50	2.1	20,025	0.01%
2024/05/06	32.1	85.83	5	85.48	87.00	27.1	19,753	0.14%
2024/05/03	6	95.46	4	94.60	93.50	2	18,959	0.01%
2024/05/02	98.1	94.44	0	0.00	94.90	98.1	18,925	0.52%
2024/04/30	10	96.92	1	95.80	95.80	9	18,911	0.05%
2024/04/29	2.1	103.34	4	101.13	98.90	-1.9	18,841	-0.01%
2024/04/25	0	0.00	5	95.10	95.50	-5	18,334	-0.03%
2024/04/24	3	95.90	0	96.30	96.10	3	18,466	0.02%
2024/04/23	9	91.80	0	0.00	92.30	9	18,491	0.05%
2024/04/22	6	97.17	2	97.40	96.00	4	18,322	0.02%
2024/04/19	2	99.70	3	99.80	99.00	-1	18,359	-0.01%
2024/04/17	2	103.50	0	0.00	102.50	2	19,002	0.01%
2024/04/16	13	100.31	2	100.25	99.70	11	18,977	0.06%
2024/04/15	5	104.90	4	104.88	104.50	1	18,757	0.01%
2024/04/12	8	107.13	3	107.50	107.00	5	18,752	0.03%
2024/04/11	2	104.50	3	105.67	106.00	-1	18,679	-0.01%
2024/04/10	4	106.75	5	106.90	106.00	-1	18,704	-0.01%
2024/04/09	3	106.00	1	108.00	106.50	2	18,632	0.01%
2024/04/08	2.1	105.57	3	107.50	106.50	-0.9	18,549	0.00%
2024/04/03	5	106.40	2	106.50	106.50	3	18,464	0.02%
2024/04/02	4	106.37	1	106.00	107.00	3	18,465	0.02%
2024/04/01	3	103.67	6	103.25	103.00	-3	18,429	-0.02%
2024/03/28	2	106.98	0	0.00	106.00	2	18,439	0.01%
2024/03/27	2	106.25	3	106.50	106.00	-1	18,424	-0.01%
2024/03/26	6.5	105.54	12.2	105.83	105.50	-5.7	18,444	-0.03%
2024/03/25	9	110.28	2	111.00	108.50	7	18,375	0.04%
2024/03/22	33	111.35	26	113.92	109.50	7	18,301	0.04%
2024/03/21	11	107.00	6	107.17	108.50	5	17,838	0.03%
2024/03/20	27	111.57	9	112.39	107.50	18	17,869	0.10%
2024/03/19	3	109.67	2.5	109.60	109.00	0.5	17,930	0.00%
2024/03/18	15	109.43	2	110.26	111.00	13	17,904	0.07%
2024/03/13	6	107.50	5	107.40	108.50	1	17,333	0.01%
2024/03/12	3	110.00	4	109.50	109.50	-1	17,126	-0.01%
2024/03/11	10.1	108.40	2	108.00	108.00	8.1	17,118	0.05%
2024/03/08	26	115.41	17	112.62	111.00	9	16,932	0.05%
2024/03/07	8	113.00	12	112.62	116.50	-4	15,908	-0.03%
2024/03/06	6	99.27	85.5	103.08	106.00	-79.5	15,100	-0.53%
2024/03/05	20	96.52	27	96.19	97.40	-7	14,648	-0.05%
2024/03/04	11	95.97	54	95.33	96.00	-43	14,373	-0.30%
2024/03/01	19	91.86	12	90.31	89.50	7	14,081	0.05%
2024/02/29	0.1	89.10	2	89.00	88.80	-2	13,941	-0.01%
2024/02/27	76	90.75	5	89.72	89.50	71	13,798	0.51%
2024/02/26	23.1	90.09	5	91.24	89.50	18.1	13,672	0.13%
2024/02/23	1	96.80	29	96.69	94.80	-28	13,380	-0.21%
2024/02/22	12	89.77	34.6	91.75	93.50	-22.6	12,613	-0.18%
2024/02/21	1	87.20	0	0.00	87.50	1	12,220	0.01%
2024/02/20	4.1	87.00	11	87.29	87.50	-6.9	12,236	-0.06%
2024/02/19	14.5	87.84	16	88.70	87.70	-1.5	12,184	-0.01%
2024/02/16	147	89.22	148.3	89.43	90.00	-1.3	12,467	-0.01%	大買/大賣/
2024/02/15	1	85.20	2.2	85.40	85.40	-1.2	12,308	-0.01%
2024/02/02	0	0.00	1	82.80	82.20	-1	12,331	-0.01%
2024/02/01	5	83.42	0	0.00	82.70	5	12,397	0.04%
2024/01/30	0	0.00	52	83.81	84.00	-52	12,544	-0.41%
2024/01/29	0	0.00	0	83.20	83.80	0	12,818	0.00%
2024/01/26	20	82.20	3	82.90	82.90	17	12,935	0.13%
2024/01/25	1	82.80	0	82.90	82.20	1	12,996	0.01%
2024/01/24	76	82.44	0	0.00	82.10	76	13,011	0.58%
2024/01/23	1	83.80	1	82.90	82.10	0	13,118	0.00%
2024/01/22	0	0.00	18.2	83.13	84.10	-18.2	13,105	-0.14%
2024/01/19	2	81.15	3.1	81.73	81.30	-1.1	13,040	-0.01%
2024/01/18	12	79.99	10	80.01	79.70	2	13,054	0.02%
2024/01/17	6	78.80	1	77.20	77.20	5	12,876	0.04%
2024/01/16	1	78.00	5.1	78.01	78.60	-4.1	12,943	-0.03%
2024/01/15	14	77.31	0	0.00	77.70	14	13,031	0.11%
2024/01/12	5.1	76.08	2	75.40	75.60	3.1	13,705	0.02%
2024/01/11	14.5	79.17	2	78.10	78.00	12.5	13,452	0.09%
2024/01/10	0	81.10	0	0.00	81.80	0	13,327	0.00%
2024/01/08	3	81.44	0	0.00	81.60	3	13,718	0.02%
2024/01/05	1	82.50	0	0.00	82.90	1	13,813	0.01%
2024/01/04	9.4	81.89	0	0.00	83.10	9.4	13,979	0.07%
2024/01/03	1.3	83.10	0	0.00	83.50	1.3	14,150	0.01%
2024/01/02	10	84.10	0	0.00	84.00	10	14,185	0.07%
2023/12/29	1	85.00	0	0.00	84.90	1	14,190	0.01%
2023/12/28	25	85.23	30	86.00	84.90	-5	14,308	-0.03%
2023/12/27	1	84.30	1.3	85.52	85.70	-0.3	14,290	0.00%
2023/12/26	1	83.60	1	84.00	83.60	0	14,317	0.00%
2023/12/25	12	82.93	1	83.30	83.50	11	14,444	0.08%
2023/12/22	1.3	83.47	0	0.00	83.60	1.3	14,493	0.01%
2023/12/21	11	83.70	1	84.60	83.40	10	14,491	0.07%
2023/12/20	10	85.60	0	0.00	85.40	10	14,549	0.07%
2023/12/19	0.3	85.10	5	84.94	84.20	-4.7	14,821	-0.03%
2023/12/18	6	85.95	3	85.50	85.40	3	15,115	0.02%
2023/12/15	9	90.00	2	93.65	89.00	7	15,566	0.04%
2023/12/14	0	0.00	42	93.76	93.50	-42	15,614	-0.27%
2023/12/13	0	0.00	3	88.27	89.50	-3	15,275	-0.02%
2023/12/12	1	84.70	80.3	85.73	85.90	-79.3	15,422	-0.51%
2023/12/11	0	0.00	1	82.00	83.20	-1	15,458	-0.01%
2023/12/08	8	84.69	4	83.30	83.30	4	15,508	0.03%
2023/12/07	4	85.43	4	85.63	85.50	0	15,469	0.00%
2023/12/06	3	83.70	14	85.84	86.50	-11	15,536	-0.07%
2023/12/05	5	84.06	5	83.24	83.10	0	15,445	0.00%
2023/12/01	0	0.00	8	82.50	82.80	-8	15,713	-0.05%
2023/11/30	0	0.00	3	82.87	82.80	-3	15,863	-0.02%
2023/11/29	23	82.26	3	81.40	81.40	20	15,901	0.13%
2023/11/28	0	0.00	1	82.30	83.00	-1	15,941	-0.01%
2023/11/27	61	80.81	5	80.80	80.80	56	16,119	0.35%
2023/11/24	3	82.10	3	81.50	81.50	0	16,501	0.00%
2023/11/22	0	0.00	1	81.80	81.60	-1	17,409	-0.01%
2023/11/21	2	82.85	0	0.00	82.70	2	18,374	0.01%
2023/11/20	6	83.88	4	83.08	83.10	2	19,793	0.01%
2023/11/17	6	84.55	9.1	85.18	85.10	-3.1	21,120	-0.01%
2023/11/16	2	84.10	3	84.20	84.20	-1	21,866	0.00%
2023/11/15	60	84.95	14	84.47	83.80	46	21,919	0.21%
2023/11/14	2	87.80	25	87.87	88.00	-23	21,631	-0.11%
2023/11/13	2	86.00	17	86.25	86.70	-15	21,514	-0.07%
2023/11/10	4	82.23	3	81.93	81.90	1	21,272	0.00%
2023/11/09	2	83.30	2	83.95	83.80	0	21,402	0.00%
2023/11/08	3	83.33	5	83.42	83.30	-2	21,354	-0.01%
2023/11/07	2	82.65	1	82.60	82.70	1	21,273	0.00%
2023/11/06	3	83.00	2	82.85	83.40	1	21,321	0.00%
2023/11/03	11	80.61	11	80.71	80.70	0	21,127	0.00%
2023/11/02	1	79.50	8	79.28	79.70	-7	21,266	-0.03%
2023/11/01	3.3	76.31	1	76.00	76.40	2.3	21,543	0.01%
2023/10/31	16	77.89	12	76.78	76.30	4	21,610	0.02%
2023/10/30	2	77.60	8	79.29	79.50	-6	21,667	-0.03%
2023/10/27	6	78.15	7	78.44	77.40	-1	21,895	0.00%
2023/10/26	9.3	79.55	16	79.56	79.60	-6.7	21,955	-0.03%
2023/10/25	16.3	83.05	15	82.25	82.00	1.3	21,828	0.01%
2023/10/24	27	83.30	14	83.00	83.10	13	21,873	0.06%
2023/10/23	17	84.13	3	84.40	82.70	14	21,761	0.06%
2023/10/20	32	85.58	24	86.26	86.30	8	21,715	0.04%
2023/10/19	2	84.00	16	84.03	84.90	-14	21,159	-0.07%
2023/10/18	16	81.02	4	81.50	81.50	12	21,065	0.06%
2023/10/17	7	82.96	9	83.86	82.80	-2	20,917	-0.01%
2023/10/16	13	81.16	9	81.64	81.80	4	20,873	0.02%
2023/10/13	12	82.33	24.1	81.70	83.10	-12.1	21,495	-0.06%
2023/10/12	1	80.50	33.1	80.76	81.00	-32.1	22,051	-0.15%
2023/10/11	33	80.15	8	79.63	80.20	25	22,115	0.11%
2023/10/06	3	77.87	3	78.27	77.70	0	22,640	0.00%
2023/10/05	1	77.60	6.1	78.28	78.50	-5.1	23,044	-0.02%
2023/10/04	6	76.20	0	0.00	76.70	6	23,162	0.03%
2023/10/03	2	78.65	3	78.43	78.10	-1	23,147	0.00%
2023/10/02	5	77.94	15	78.36	78.80	-10	23,387	-0.04%
2023/09/28	10.1	75.96	4	76.85	76.00	6.1	23,479	0.03%
2023/09/27	1	76.40	0	0.00	77.60	1	23,476	0.00%
2023/09/26	4	77.38	10	78.70	77.10	-6	23,741	-0.03%
2023/09/25	0	0.00	1	78.20	77.60	-1	23,932	0.00%
2023/09/22	13	76.14	14	76.87	77.50	-1	23,834	0.00%
2023/09/21	8	74.69	0	0.00	74.60	8	23,640	0.03%
2023/09/20	29	78.54	2	77.70	76.80	27	23,288	0.12%
2023/09/19	0	0.00	2.1	80.93	81.00	-2.1	22,863	-0.01%
2023/09/18	3.1	79.53	2	79.80	79.60	1.1	22,663	0.00%
2023/09/15	15	80.37	14	80.09	80.90	1	22,578	0.00%
2023/09/14	6	77.60	8	78.71	78.00	-2	22,160	-0.01%
2023/09/13	5	76.78	12	76.98	76.80	-7	21,988	-0.03%
2023/09/12	8	77.84	7	78.04	78.10	1	22,134	0.00%
2023/09/11	7	77.57	12	77.59	76.90	-5	22,150	-0.02%
2023/09/08	0	0.00	13	78.37	79.00	-13	22,392	-0.06%
2023/09/07	2	78.30	0.1	80.20	78.90	1.9	22,961	0.01%
2023/09/06	14	79.65	2	78.45	79.80	12	22,835	0.05%
2023/09/05	9	76.17	16	77.89	78.20	-7	22,768	-0.03%
2023/09/04	2	77.00	17.2	77.21	77.90	-15.2	22,703	-0.07%
2023/09/01	9	76.37	6	75.92	75.80	3	22,643	0.01%
2023/08/31	1	77.00	0	0.00	76.80	1	22,620	0.00%
2023/08/30	16	76.83	7	77.31	77.20	9	22,525	0.04%
2023/08/29	12.1	75.80	11	74.95	75.10	1.1	22,336	0.00%
2023/08/28	10.1	76.80	4	75.53	75.40	6.1	22,158	0.03%
2023/08/25	17	79.55	19.6	79.34	79.50	-2.6	21,702	-0.01%
2023/08/24	6	78.20	19.4	79.76	78.50	-13.4	20,917	-0.06%
2023/08/23	7.3	73.26	26.3	73.96	76.00	-19	19,945	-0.10%
2023/08/22	28	66.88	14	68.13	69.10	14	19,126	0.07%
2023/08/21	2	64.00	9	64.40	64.30	-7	18,387	-0.04%
2023/08/18	8	62.20	2	62.55	62.00	6	18,314	0.03%
2023/08/17	0	0.00	9	64.60	64.90	-9	18,163	-0.05%
2023/08/16	1	64.50	20	64.40	65.00	-19	18,000	-0.11%
2023/08/15	2	63.70	5.1	63.69	63.80	-3.1	17,878	-0.02%
2023/08/14	5	61.66	3	61.80	61.50	2	17,739	0.01%
2023/08/11	1	61.80	4	62.13	62.10	-3	17,691	-0.02%
2023/08/10	18	61.67	0	0.00	61.10	18	17,648	0.10%
2023/08/09	0	0.00	10	64.78	64.50	-10	17,482	-0.06%
2023/08/08	0	0.00	23.1	65.03	65.30	-23.1	17,322	-0.13%
2023/08/07	3	64.67	5.6	63.44	64.70	-2.6	17,058	-0.02%
2023/08/04	0.1	59.40	0	0.00	60.40	0.1	16,655	0.00%
2023/08/02	7.1	61.96	1	60.10	60.70	6.1	16,548	0.04%
2023/08/01	12	61.32	26	61.22	61.60	-14	16,412	-0.09%
2023/07/31	4	62.70	1	62.80	63.00	3	16,060	0.02%
2023/07/28	3	63.70	4	63.20	64.00	-1	15,798	-0.01%
2023/07/27	7	62.50	0	0.00	62.50	7	15,633	0.04%
2023/07/26	5.1	62.46	26	62.38	62.30	-21	15,534	-0.13%
2023/07/25	27.7	63.87	9	63.29	63.00	18.7	15,476	0.12%
2023/07/24	19	64.95	4	65.70	64.80	15	15,306	0.10%
2023/07/21	9	64.20	3	63.93	64.70	6	15,096	0.04%
2023/07/20	3	63.07	1.1	62.98	63.40	1.9	15,003	0.01%
2023/07/19	11	64.69	5	64.52	63.90	6	14,952	0.04%
2023/07/18	15	65.60	6	64.55	63.60	9	14,739	0.06%
2023/07/17	15	64.64	21.5	65.13	65.80	-6.5	13,989	-0.05%
2023/07/14	7.1	59.53	11	59.56	60.10	-4	13,234	-0.03%
2023/07/13	11	61.36	50	60.86	60.30	-39	13,086	-0.30%
2023/07/12	22	62.01	3	61.67	62.20	19	12,423	0.15%
2023/07/11	5.1	59.30	0.2	59.85	59.40	4.9	11,960	0.04%
2023/07/10	4.1	59.14	0.4	59.23	59.20	3.7	11,789	0.03%
2023/07/07	1	60.10	10	60.50	59.50	-9	11,658	-0.08%
2023/07/06	0.1	59.40	0.3	59.80	59.50	-0.3	11,377	0.00%
2023/07/05	10.1	60.50	9	60.22	60.00	1.1	11,170	0.01%
2023/07/04	13	61.32	9.2	61.49	61.30	3.8	10,970	0.03%
2023/07/03	6	58.72	8	59.84	59.40	-2	10,633	-0.02%
2023/06/30	1	56.50	5	56.50	57.00	-4	10,402	-0.04%
2023/06/29	5	56.22	0	0.00	56.40	5	10,391	0.05%
2023/06/28	5.1	57.30	0	0.00	57.10	5.1	10,290	0.05%
2023/06/27	6	57.75	12	57.66	57.00	-6	10,221	-0.06%
2023/06/26	3	57.23	6.1	56.93	57.50	-3.1	10,041	-0.03%
2023/06/21	14	54.96	0	0.00	55.90	14	9,946	0.14%
2023/06/19	7	56.16	15	56.09	56.00	-8	10,045	-0.08%
2023/06/16	6.4	56.02	0	0.00	56.50	6.4	10,192	0.06%
2023/06/14	56	57.69	52.2	58.41	57.10	3.8	10,192	0.04%
2023/06/13	18.7	57.15	14.3	57.46	57.40	4.4	9,971	0.04%
2023/06/12	0	0.00	3	54.20	54.30	-3	9,523	-0.03%
2023/06/09	1	54.10	3	54.13	54.30	-2	9,602	-0.02%
2023/06/08	0	0.00	3	54.00	54.00	-3	9,694	-0.03%
2023/06/07	1.1	53.82	2	54.20	54.00	-0.9	9,898	-0.01%
2023/06/06	4.1	53.11	3	53.87	54.00	1.1	10,154	0.01%
2023/06/05	8	53.88	1	52.90	53.20	7	10,219	0.07%
2023/06/02	6	53.33	11.2	53.94	54.20	-5.2	10,214	-0.05%
2023/06/01	8.1	52.54	10	52.55	52.40	-1.9	10,221	-0.02%
2023/05/31	11	53.87	4	53.60	54.00	7	10,527	0.07%
2023/05/30	14	53.87	18	53.66	53.90	-4	10,350	-0.04%
2023/05/29	18	53.83	8.2	54.28	53.70	9.8	10,133	0.10%
2023/05/26	7	49.66	12	51.01	51.10	-5	9,625	-0.05%
2023/05/18	5	46.90	0	0.00	46.85	5	9,064	0.06%
2023/05/17	0	0.00	5	46.31	46.50	-5	9,120	-0.05%
2023/05/15	2	45.55	0	0.00	45.70	2	9,103	0.02%
2023/05/11	1	45.65	0	0.00	45.50	1	9,170	0.01%
2023/05/09	0.1	45.65	0	0.00	45.30	0.1	9,144	0.00%
2023/05/08	3.1	45.91	0	0.00	45.80	3.1	9,093	0.03%
2023/05/05	2	46.85	0	0.00	46.75	2	9,065	0.02%
2023/05/04	2	46.85	2	46.80	46.80	0	9,252	0.00%
2023/05/03	5	46.60	0	46.50	46.40	5	9,288	0.05%
2023/05/02	7	46.50	0	0.00	46.50	7	9,317	0.08%
2023/04/28	0	46.76	10	46.98	47.00	-10	9,355	-0.11%
2023/04/27	0	46.20	0	0.00	46.20	0	9,239	0.00%
2023/04/26	5	45.06	0	0.00	45.30	5	9,119	0.05%
2023/04/25	0	0.00	1	46.10	45.00	-1	9,014	-0.01%
2023/04/24	2	46.15	0	0.00	46.20	2	8,867	0.02%
2023/04/21	34	46.24	33	46.10	46.00	1	8,746	0.01%
2023/04/19	1	46.25	1	46.45	46.15	0	8,586	0.00%
2023/04/18	0.1	46.14	0	0.00	46.00	0.1	8,503	0.00%
2023/04/17	16.2	46.55	0	0.00	46.65	16.2	8,340	0.19%
2023/04/14	0	0.00	1	47.55	47.55	-1	8,111	-0.01%
2023/04/13	1.2	48.05	0	0.00	47.80	1.2	8,039	0.01%
2023/04/12	0	0.00	1	48.70	48.60	-1	7,993	-0.01%
2023/04/11	3	48.25	0	0.00	48.60	3	7,987	0.04%
2023/04/10	0.3	48.10	0	0.00	48.20	0.3	7,934	0.00%
2023/04/06	0.1	47.95	1	48.75	48.80	-1	7,846	-0.01%
2023/03/31	0.1	48.70	1	48.90	48.50	-0.9	7,815	-0.01%
2023/03/30	1	48.75	2	48.70	48.70	-1	7,833	-0.01%
2023/03/29	0.1	47.90	6	47.63	47.70	-5.9	7,854	-0.08%
2023/03/28	0.1	48.65	1	48.45	48.50	-1	7,922	-0.01%
2023/03/27	2.1	48.63	0	0.00	48.90	2.1	8,028	0.03%
2023/03/24	1.1	49.41	11	49.55	49.20	-9.9	8,079	-0.12%
2023/03/23	0	0.00	6	49.43	49.80	-6	8,046	-0.07%
2023/03/22	8	49.31	11	49.05	48.95	-3	7,921	-0.04%
2023/03/21	12.4	49.52	1	50.50	49.55	11.4	7,808	0.15%
2023/03/20	4	49.35	8	49.67	49.55	-4	7,610	-0.05%
2023/03/17	8	49.21	0.5	48.96	49.30	7.5	7,410	0.10%
2023/03/16	0	0.00	4	48.45	48.35	-4	7,171	-0.06%
2023/03/15	6	48.78	1	48.70	48.85	5	7,037	0.07%
2023/03/14	0	0.00	13.1	47.89	47.65	-13.1	6,858	-0.19%
2023/03/13	19.2	47.10	4	47.59	47.75	15.2	6,668	0.23%
2023/03/10	5.3	47.46	8	46.96	46.95	-2.7	6,453	-0.04%
2023/03/09	0	0.00	15.5	48.83	48.90	-15.5	6,149	-0.25%
2023/03/08	0.1	46.45	1	47.00	47.45	-1	5,771	-0.02%
2023/03/07	0	0.00	11	46.60	46.75	-11	5,559	-0.20%
2023/03/06	14.1	46.14	4	46.16	46.15	10.1	5,396	0.19%
2023/03/03	8	45.18	5	45.30	45.20	3	5,146	0.06%
2023/03/01	0	0.00	0.1	42.10	42.40	-0.1	4,643	0.00%
2023/02/24	0.1	41.70	0	0.00	41.85	0.1	4,625	0.00%
2023/02/23	0	0.00	1	41.45	41.50	-1	4,586	-0.02%
2023/02/17	1	40.55	0	0.00	40.45	1	4,728	0.02%
2023/02/16	1	40.80	0	0.00	40.80	1	4,819	0.02%
2023/02/15	0	0.00	3	40.77	40.90	-3	4,838	-0.06%
2023/02/09	1	40.20	2	40.20	40.05	-1	4,944	-0.02%
2023/02/08	0	40.20	1	40.25	40.15	-1	4,924	-0.02%
2023/02/07	0.1	39.90	2	40.05	40.10	-2	4,906	-0.04%
2023/02/06	0	39.75	0	0.00	39.80	0	4,887	0.00%
2023/02/03	3	39.43	0	0.00	40.25	3	4,884	0.06%
2023/02/02	3.2	39.76	7	39.92	39.60	-3.8	4,861	-0.08%
2023/02/01	0	0.00	1	38.50	38.75	-1	4,697	-0.02%
2023/01/30	0.3	37.50	28	37.85	37.95	-27.7	4,709	-0.59%
2023/01/17	1	37.15	0	0.00	37.15	1	4,612	0.02%
2023/01/13	0	0.00	6	37.05	37.15	-6	4,653	-0.13%
2023/01/11	1	37.25	0	0.00	37.40	1	4,821	0.02%
2023/01/10	0	0.00	5	37.30	37.40	-5	4,888	-0.10%
2023/01/05	0	0.00	2	36.60	36.55	-2	5,056	-0.04%
2023/01/03	0	0.00	1	36.55	36.60	-1	5,271	-0.02%
2022/12/30	0	0.00	3	36.30	36.20	-3	5,300	-0.06%
2022/12/27	0	0.00	1	36.50	36.55	-1	5,584	-0.02%
2022/12/23	2	36.20	0	0.00	36.40	2	5,789	0.03%
2022/12/22	0	0.00	1	37.25	37.05	-1	5,841	-0.02%
2022/12/21	1	36.60	4	36.85	36.50	-3	5,838	-0.05%
2022/12/19	2.1	36.73	5	37.07	37.50	-3	5,874	-0.05%
2022/12/16	4	36.60	1	37.15	37.15	3	5,825	0.05%
2022/12/15	0	0.00	3	36.75	36.85	-3	5,775	-0.05%
2022/12/14	0	0.00	2	36.45	36.45	-2	5,873	-0.03%
2022/12/13	1	35.95	1	36.30	36.10	0	5,964	0.00%
2022/12/12	0	35.55	1	36.00	35.95	-1	6,045	-0.02%
2022/12/09	0	0.00	2	35.15	35.60	-2	6,252	-0.03%
2022/12/08	0	35.00	1	35.20	35.10	-1	6,287	-0.02%
2022/12/07	1	35.60	0	0.00	35.10	1	6,322	0.02%
2022/12/06	0	0.00	9	35.95	35.75	-9	6,284	-0.14%
2022/12/05	1	36.30	10	36.20	36.20	-9	6,256	-0.14%
2022/12/02	0	0.00	2	36.43	36.40	-2	6,261	-0.03%
2022/11/28	0	35.20	0	0.00	35.05	0	6,434	0.00%
2022/11/25	1	35.25	0	0.00	35.05	1	6,495	0.02%
2022/11/24	0	0.00	10	35.40	35.45	-10	6,502	-0.15%
2022/11/23	0	0.00	10	35.43	35.25	-10	6,578	-0.15%
2022/11/22	1	35.45	0	0.00	35.20	1	6,599	0.02%
2022/11/18	0.2	35.90	10	36.12	35.95	-9.8	6,581	-0.15%
2022/11/17	0	0.00	1	35.90	35.70	-1	6,541	-0.02%
2022/11/16	30	35.90	34	36.10	35.90	-4	6,553	-0.06%
2022/11/15	0	0.00	12	35.45	35.45	-12	6,497	-0.18%
2022/11/14	20	35.20	31	35.03	35.00	-11	6,481	-0.17%
2022/11/11	0	0.00	4	34.55	34.45	-4	6,433	-0.06%
2022/11/10	0	0.00	10	33.85	33.95	-10	6,385	-0.16%
2022/11/08	3.2	33.59	0	0.00	33.20	3.2	6,452	0.05%
2022/11/03	1	33.10	0	0.00	33.10	1	6,646	0.02%
2022/11/02	19	33.03	0	0.00	33.15	19	6,894	0.28%
2022/10/27	0	0.00	1	32.90	32.85	-1	7,087	-0.01%
2022/10/25	0	0.00	1	32.30	31.50	-1	7,057	-0.01%
2022/10/19	0	0.00	10	31.75	31.00	-10	7,083	-0.14%
2022/10/18	0	0.00	1	31.80	31.50	-1	7,060	-0.01%
2022/10/14	0	0.00	1	31.05	31.15	-1	7,343	-0.01%
2022/10/13	0	0.00	2	30.20	29.70	-2	7,549	-0.03%
2022/10/12	0	0.00	1	30.00	30.20	-1	7,696	-0.01%
2022/10/06	11	31.47	0	0.00	31.50	11	7,823	0.14%
2022/10/05	2	32.55	1	32.40	32.15	1	7,841	0.01%
2022/09/30	0	0.00	5	30.30	30.80	-5	7,980	-0.06%
2022/09/29	1	31.00	0	0.00	31.20	1	8,007	0.01%
2022/09/27	0.2	31.60	0	0.00	31.80	0.2	8,040	0.00%
2022/09/22	8	34.57	0	0.00	34.55	8	7,959	0.10%
2022/09/19	5	35.00	1	35.00	35.20	4	7,699	0.05%
2022/09/16	1	34.60	0	0.00	35.45	1	7,683	0.01%
2022/09/15	1	35.70	0	0.00	35.45	1	7,573	0.01%
2022/09/13	1.1	36.22	0	0.00	36.20	1.1	7,686	0.01%
2022/09/12	1.4	36.16	2	36.15	36.15	-0.6	7,749	-0.01%
2022/09/06	21	36.01	1	35.70	35.75	20	7,859	0.25%
2022/09/05	14	36.16	1	36.25	36.20	13	7,856	0.17%
2022/09/02	23	36.44	0	0.00	36.40	23	7,897	0.29%
2022/09/01	10	37.15	15	36.80	36.80	-5	7,833	-0.06%
2022/08/30	16	37.19	0	0.00	37.05	16	7,831	0.20%
2022/08/29	3	37.27	0	0.00	37.25	3	7,793	0.04%
2022/08/23	3	37.73	0	0.00	37.60	3	7,886	0.04%
2022/08/22	0	0.00	1	38.30	38.20	-1	7,937	-0.01%
2022/08/19	6	38.15	5	38.18	38.20	1	7,942	0.01%
2022/08/18	1	37.60	0	0.00	37.45	1	7,931	0.01%
2022/08/16	1	38.25	5	38.15	38.05	-4	7,921	-0.05%
2022/08/15	3	38.05	0	0.00	38.00	3	7,870	0.04%
2022/08/12	0	0.00	8	37.70	37.70	-8	7,844	-0.10%
2022/08/11	2.2	37.20	0	0.00	37.20	2.2	7,930	0.03%
2022/08/10	14	36.84	0	0.00	36.65	14	7,926	0.18%
2022/08/09	3	37.35	2	37.25	37.25	1	7,859	0.01%
2022/08/08	22	38.74	0	0.00	38.70	22	7,656	0.29%
2022/08/04	5	39.40	1	39.80	39.60	4	7,623	0.05%
2022/08/02	0	0.00	1	39.05	39.05	-1	7,768	-0.01%
2022/08/01	10	38.95	0	0.00	39.15	10	8,114	0.12%
2022/07/29	0	0.00	4	38.99	39.25	-4	8,190	-0.05%
2022/07/27	2	38.50	2	38.60	38.75	0	8,177	0.00%
2022/07/25	0.2	38.63	0	0.00	38.50	0.2	8,077	0.00%
2022/07/22	3	38.50	1	39.05	38.70	2	8,068	0.02%
2022/07/21	6	37.71	2	38.13	38.25	4	7,973	0.05%
2022/07/20	0	0.00	2	40.88	40.60	-2	7,694	-0.03%
2022/07/19	6	39.61	1	39.30	39.85	5	7,433	0.07%
2022/07/18	5	38.90	0	0.00	39.00	5	7,236	0.07%
2022/07/12	0	0.00	5	36.55	36.10	-5	6,742	-0.07%
2022/07/11	5	37.70	0	0.00	37.60	5	6,654	0.08%
2022/07/08	1	37.40	1	37.95	37.60	0	6,479	0.00%
2022/07/07	0	0.00	1	36.80	36.90	-1	6,393	-0.02%
2022/07/06	4	36.16	0	0.00	35.90	4	6,321	0.06%
2022/07/01	0.2	39.00	0	0.00	39.85	0.2	6,183	0.00%
2022/06/30	1	39.65	5	39.60	40.00	-4	6,221	-0.06%
2022/06/29	1	40.80	0	0.00	40.80	1	6,121	0.02%
2022/06/27	1	42.10	0	0.00	41.95	1	6,066	0.02%
2022/06/24	3	41.78	0	0.00	41.55	3	6,058	0.05%
2022/06/23	3	42.33	0	0.00	42.00	3	5,984	0.05%
2022/06/22	1	43.05	0	0.00	42.90	1	5,944	0.02%
2022/06/20	1	45.00	35	43.79	43.65	-34	5,863	-0.58%
2022/06/17	1	44.40	4	44.69	45.10	-3	5,805	-0.05%
2022/06/16	1	46.00	2	46.38	45.60	-1	5,731	-0.02%
2022/06/15	2	46.03	1	46.35	45.70	1	5,678	0.02%
2022/06/14	0	0.00	6	46.26	46.45	-6	5,638	-0.11%
2022/06/13	0	0.00	2	45.80	45.75	-2	5,585	-0.04%
2022/06/09	0	0.00	3	46.05	46.10	-3	5,542	-0.05%
2022/06/08	2	46.03	4	46.00	46.10	-2	5,564	-0.04%
2022/06/07	1	45.80	2	45.95	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	3	45.95	45.75	-3	5,547	-0.05%
2022/06/02	9	45.30	0	0.00	45.50	9	5,617	0.16%
2022/06/01	1	45.75	0	0.00	45.80	1	5,716	0.02%
2022/05/31	2	45.78	3	45.58	45.85	-1	5,703	-0.02%
2022/05/30	6	44.75	5	44.65	45.30	1	5,623	0.02%
2022/05/26	0	0.00	2	43.90	43.75	-2	5,481	-0.04%
2022/05/25	0	0.00	1	44.40	44.30	-1	5,490	-0.02%
2022/05/24	3	44.30	4	44.09	44.30	-1	5,477	-0.02%
2022/05/23	11	43.75	16	44.00	44.10	-5	5,464	-0.09%
2022/05/19	2	43.65	4	44.50	44.60	-2	5,437	-0.04%
2022/05/18	1	44.10	3	44.08	43.90	-2	5,257	-0.04%
2022/05/17	3	43.72	0	0.00	43.75	3	5,250	0.06%
2022/05/16	0	0.00	6	43.33	43.10	-6	5,274	-0.11%
2022/05/13	5	42.80	1	42.85	42.85	4	5,329	0.08%
2022/05/12	3	42.90	20	42.55	42.30	-17	5,374	-0.32%
2022/05/11	5	43.14	0	0.00	42.95	5	5,321	0.09%
2022/05/10	9	43.07	6	43.26	43.50	3	5,294	0.06%
2022/05/09	21	43.27	3	43.23	42.90	18	5,261	0.34%
2022/05/06	3	41.95	0	0.00	41.95	3	5,033	0.06%
2022/05/05	0	0.00	22	41.00	41.45	-22	5,087	-0.43%
2022/05/03	0	0.00	1	40.80	40.95	-1	5,139	-0.02%
2022/04/28	1.2	40.83	1	40.85	40.75	0.2	5,426	0.00%
2022/04/27	1	39.20	0	0.00	40.00	1	5,568	0.02%
2022/04/25	0.2	40.30	0	0.00	40.15	0.2	6,094	0.00%
2022/04/22	1	40.85	0	0.00	40.95	1	6,438	0.02%
2022/04/21	1	41.25	0	0.00	41.05	1	6,726	0.01%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/14	0	41.35	0	0.00	41.30	0	7,439	0.00%
2022/04/13	1	40.60	0	0.00	41.35	1	7,489	0.01%
2022/04/08	2	40.73	0	0.00	41.00	2	7,539	0.03%
2022/04/07	2.2	40.77	0	0.00	40.40	2.2	7,544	0.03%
2022/04/06	30	41.14	5	42.00	41.00	25	7,518	0.33%
2022/04/01	1.2	42.18	0	0.00	42.20	1.2	7,436	0.02%
2022/03/28	1	43.05	1	43.05	43.00	0	7,552	0.00%
2022/03/25	2.2	43.05	1	43.60	43.05	1.2	7,579	0.02%
2022/03/24	0	43.35	0	0.00	43.35	0	7,553	0.00%
2022/03/23	1	43.05	1	43.00	43.00	0	7,577	0.00%
2022/03/22	1	43.00	0	0.00	43.00	1	7,554	0.01%
2022/03/21	1.5	42.82	0	0.00	42.85	1.5	7,585	0.02%
2022/03/14	0	0.00	3	42.80	43.05	-3	7,849	-0.04%
2022/03/10	0	0.00	1	42.60	42.45	-1	8,067	-0.01%
2022/03/08	1	41.30	0	0.00	41.95	1	8,125	0.01%
2022/03/07	10	42.55	0	0.00	41.95	10	8,102	0.12%
2022/03/01	1	43.85	0	0.00	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	43.40	0	0.00	42.75	1	8,484	0.01%
2022/02/21	0	0.00	20	44.00	44.05	-20	8,895	-0.22%
2022/02/18	0	0.00	3	44.23	44.15	-3	9,131	-0.03%
2022/02/17	0	0.00	20	44.60	44.10	-20	9,325	-0.21%
2022/02/15	0	0.00	3	43.18	43.55	-3	9,336	-0.03%
2022/02/14	2	43.43	2	43.50	43.30	0	9,283	0.00%
2022/02/10	0	0.00	42	44.58	44.55	-42	9,345	-0.45%
2022/02/09	1	44.10	0	0.00	44.15	1	9,452	0.01%
2022/02/08	5	43.85	2	43.80	43.90	3	9,519	0.03%
2022/02/07	2	44.15	0	0.00	44.05	2	9,492	0.02%
2022/01/26	12	44.85	20	45.15	44.80	-8	9,626	-0.08%
2022/01/24	2	45.75	0	0.00	45.85	2	9,536	0.02%
2022/01/21	2	46.25	0	0.00	46.10	2	9,462	0.02%
2022/01/20	2	47.13	3	47.23	46.70	-1	9,371	-0.01%
2022/01/19	2	47.25	17	47.26	47.20	-15	9,285	-0.16%
2022/01/18	26	46.69	6	47.18	47.05	20	9,156	0.22%
2022/01/17	1	46.60	15	46.13	46.90	-14	8,785	-0.16%
2022/01/14	11	45.48	8	45.00	44.40	3	8,478	0.04%
2022/01/13	5	44.87	8	45.34	45.45	-3	8,344	-0.04%
2022/01/11	0	0.00	3	44.52	44.45	-3	8,062	-0.04%
2022/01/10	3	44.50	1	44.25	44.30	2	8,080	0.02%
2022/01/07	3	44.95	12	45.17	44.65	-9	8,121	-0.11%
2022/01/05	1	45.00	1	44.85	44.85	0	8,068	0.00%
2022/01/03	7	44.84	2	45.08	44.55	5	8,241	0.06%
2021/12/30	0	0.00	6	44.81	44.80	-6	8,248	-0.07%
2021/12/29	0	0.00	4	44.54	44.55	-4	8,294	-0.05%
2021/12/28	1	44.60	2	44.55	44.60	-1	8,383	-0.01%
2021/12/27	1	43.80	1	44.15	44.10	0	8,461	0.00%
2021/12/24	0	0.00	3	43.75	43.80	-3	8,583	-0.03%
2021/12/23	4	43.45	0	0.00	43.55	4	8,691	0.05%
2021/12/22	0	0.00	3	43.20	43.20	-3	8,729	-0.03%
2021/12/21	1	43.30	0	0.00	43.25	1	8,726	0.01%
2021/12/20	1	43.35	0	0.00	43.20	1	8,778	0.01%
2021/12/17	7	43.51	5	43.61	43.40	2	8,825	0.02%
2021/12/16	1	43.95	3	44.17	44.20	-2	8,878	-0.02%
2021/12/15	3	43.78	0	0.00	43.75	3	8,968	0.03%
2021/12/14	0	0.00	5	43.75	43.70	-5	8,976	-0.06%
2021/12/10	3	44.22	1	44.20	44.30	2	9,003	0.02%
2021/12/09	1	44.40	1.2	44.66	44.40	-0.2	8,952	0.00%
2021/12/08	2	45.50	1	45.55	45.05	1	8,880	0.01%
2021/12/07	2	45.70	2	45.35	45.45	0	8,841	0.00%
2021/12/06	3	44.18	9	44.52	44.95	-6	8,837	-0.07%
2021/12/03	0	0.00	8	44.25	44.40	-8	8,939	-0.09%
2021/12/02	1	44.00	1	43.75	43.70	0	8,947	0.00%
2021/12/01	2	43.58	5	43.90	43.95	-3	9,079	-0.03%
2021/11/30	1	43.25	9	43.53	43.60	-8	9,205	-0.09%
2021/11/29	3	41.33	8	42.18	42.50	-5	9,143	-0.05%
2021/11/26	7	42.33	0	0.00	42.05	7	9,212	0.08%
2021/11/25	2	43.08	7	43.03	42.95	-5	9,266	-0.05%
2021/11/24	3	42.85	1	43.00	42.70	2	9,364	0.02%
2021/11/23	7	42.89	12	42.81	43.50	-5	9,533	-0.05%
2021/11/22	2	43.70	1	43.90	43.35	1	9,606	0.01%
2021/11/19	0	0.00	17	44.46	43.90	-17	9,575	-0.18%
2021/11/18	10	43.66	1	43.95	43.45	9	9,504	0.09%
2021/11/17	0	0.00	9	43.56	43.70	-9	9,519	-0.09%
2021/11/16	2	42.60	0	0.00	42.70	2	9,470	0.02%
2021/11/15	0	0.00	7	42.21	42.15	-7	9,658	-0.07%
2021/11/11	1	41.65	0	0.00	41.55	1	9,948	0.01%
2021/11/10	2	41.53	3	41.88	41.95	-1	10,023	-0.01%
2021/11/09	15	41.62	10	41.70	41.85	5	10,240	0.05%
2021/11/08	10	42.18	1	41.85	41.95	9	10,328	0.09%
2021/11/05	7	41.25	14	41.17	41.70	-7	10,385	-0.07%
2021/11/04	0	0.00	2	40.90	40.80	-2	10,453	-0.02%
2021/11/03	15	40.52	3	41.67	40.40	12	10,693	0.11%
2021/11/02	0	0.00	2	40.08	39.80	-2	11,144	-0.02%
2021/11/01	0	0.00	4	40.00	40.10	-4	11,539	-0.03%
2021/10/29	1	39.55	0	0.00	39.75	1	11,778	0.01%
2021/10/28	3	40.42	0	0.00	40.40	3	12,145	0.02%
2021/10/27	1	39.85	12	39.86	39.85	-11	12,199	-0.09%
2021/10/26	0	0.00	2	39.50	39.55	-2	12,337	-0.02%
2021/10/22	3	39.07	1	39.20	39.05	2	12,519	0.02%
2021/10/20	0	0.00	1	39.00	38.90	-1	12,654	-0.01%
2021/10/19	2	39.05	1	39.05	39.05	1	13,078	0.01%
2021/10/15	0	0.00	1	37.75	38.10	-1	13,738	-0.01%
2021/10/14	1	36.50	0	0.00	37.00	1	13,781	0.01%
2021/10/13	2	37.55	0	0.00	36.80	2	13,838	0.01%
2021/10/12	2	38.03	0	0.00	37.80	2	13,899	0.01%
2021/10/08	12	38.87	0	0.00	38.70	12	13,892	0.09%
2021/10/06	3	39.20	2	39.70	39.40	1	14,217	0.01%
2021/10/05	6	38.09	3	38.48	39.25	3	14,173	0.02%
2021/10/04	10	40.00	0	0.00	39.35	10	14,136	0.07%
2021/10/01	4	39.88	2	39.60	39.65	2	14,055	0.01%
2021/09/30	4	40.45	1	40.65	40.95	3	14,001	0.02%
2021/09/29	6	40.83	3	41.05	40.80	3	13,955	0.02%
2021/09/28	34	41.52	28	41.80	41.70	6	13,913	0.04%
2021/09/27	2	42.25	0	0.00	42.00	2	13,964	0.01%
2021/09/24	16	42.80	9	42.94	42.55	7	14,118	0.05%
2021/09/23	12	42.73	13	42.83	42.50	-1	14,522	-0.01%
2021/09/22	8	42.15	9	42.52	42.00	-1	14,621	-0.01%
2021/09/17	30	43.01	27	43.25	43.20	3	14,532	0.02%
2021/09/16	5	43.35	2	43.75	43.30	3	14,546	0.02%
2021/09/15	3	43.35	2	43.60	43.30	1	14,604	0.01%
2021/09/14	10	44.10	0	0.00	43.80	10	14,696	0.07%
2021/09/13	0	0.00	2	45.10	44.20	-2	14,719	-0.01%
2021/09/10	4	44.58	14	44.43	44.85	-10	14,779	-0.07%
2021/09/09	22	43.66	12	43.67	43.80	10	14,891	0.07%
2021/09/08	11	44.30	7	44.76	43.65	4	14,809	0.03%
2021/09/07	35	45.35	36	45.61	45.35	-1	14,746	-0.01%
2021/09/06	2	46.33	2	46.20	45.75	0	14,931	0.00%
2021/09/03	10	46.22	25	46.20	46.40	-15	14,894	-0.10%
2021/09/02	2	45.48	20	46.15	45.00	-18	14,901	-0.12%
2021/09/01	8	46.19	5	45.94	46.40	3	15,023	0.02%
2021/08/31	16	45.33	27	45.21	45.60	-11	15,439	-0.07%
2021/08/30	21	45.79	10	46.04	45.75	11	16,206	0.07%
2021/08/27	41	45.94	13	45.24	45.65	28	16,528	0.17%
2021/08/26	14	44.98	14	44.65	45.15	0	16,705	0.00%
2021/08/25	12	43.89	15	43.72	44.10	-3	16,597	-0.02%
2021/08/24	5	42.82	10	42.90	43.55	-5	16,622	-0.03%
2021/08/23	10	42.47	12	42.85	42.70	-2	16,568	-0.01%
2021/08/20	2	40.90	7	41.31	41.50	-5	16,508	-0.03%
2021/08/19	19	41.33	5	40.91	40.70	14	16,358	0.09%
2021/08/18	2	43.35	1	44.10	45.00	1	16,058	0.01%
2021/08/17	10	43.96	7	43.37	43.20	3	15,951	0.02%
2021/08/13	6	45.80	7	46.54	45.00	-1	15,826	-0.01%
2021/08/12	12	47.58	2	47.75	47.80	10	15,645	0.06%
2021/08/11	2	47.83	8	48.04	48.00	-6	15,673	-0.04%
2021/08/10	6	47.84	31	47.82	47.85	-25	15,655	-0.16%
2021/08/09	7	49.16	1	49.45	48.55	6	15,611	0.04%
2021/08/06	38	50.61	13	50.77	50.30	25	15,392	0.16%
2021/08/05	9	49.04	10	48.81	49.90	-1	14,917	-0.01%
2021/08/04	22	48.39	8	48.06	48.20	14	14,926	0.09%
2021/08/03	38	47.83	16	48.16	48.00	22	14,942	0.15%
2021/08/02	1	47.00	3	47.40	46.95	-2	14,837	-0.01%
2021/07/30	3	47.20	1	46.65	46.40	2	14,908	0.01%
2021/07/29	5	46.00	0	0.00	45.95	5	14,939	0.03%
2021/07/28	1.4	45.47	2	45.60	45.50	-0.6	15,218	0.00%
2021/07/27	23	47.30	2	48.00	46.85	21	15,622	0.13%
2021/07/26	0	0.00	2	47.63	47.50	-2	15,735	-0.01%
2021/07/23	8	47.59	0	0.00	46.75	8	16,097	0.05%
2021/07/22	8	47.54	23	47.03	47.95	-15	16,173	-0.09%
2021/07/21	42	45.32	1	45.20	45.30	41	15,801	0.26%
2021/07/20	0	0.00	10	44.90	45.00	-10	16,259	-0.06%
2021/07/19	13	45.70	3	45.53	45.50	10	16,640	0.06%
2021/07/16	1	45.30	29	45.02	45.40	-28	16,877	-0.17%
2021/07/15	5	45.10	7	44.80	44.90	-2	16,870	-0.01%
2021/07/14	3	45.20	2	45.00	44.65	1	16,873	0.01%
2021/07/13	19.3	44.68	13	44.82	43.80	6.3	16,669	0.04%
2021/07/12	13	44.27	0	0.00	44.40	13	16,762	0.08%
2021/07/09	0	0.00	4	43.75	43.60	-4	17,134	-0.02%
2021/07/08	1	43.70	0	0.00	43.70	1	17,389	0.01%
2021/07/07	2	44.10	6	44.03	44.00	-4	17,613	-0.02%
2021/07/06	1	44.35	9	44.37	44.40	-8	17,740	-0.05%
2021/07/05	0	0.00	2	44.33	44.35	-2	18,039	-0.01%
2021/07/02	2	43.40	0	0.00	43.60	2	18,269	0.01%
2021/07/01	4	43.95	2	43.85	43.85	2	18,418	0.01%
2021/06/30	26	44.15	6	44.50	44.90	20	18,515	0.11%
2021/06/29	1	42.95	1	43.15	42.70	0	18,224	0.00%
2021/06/28	1	42.20	0	0.00	42.25	1	18,307	0.01%
2021/06/25	1	42.10	3	42.57	42.15	-2	18,503	-0.01%
2021/06/24	1	42.55	0	0.00	42.40	1	18,544	0.01%
2021/06/23	3	42.35	6.1	42.55	42.90	-3.1	18,583	-0.02%
2021/06/22	3	41.70	0	0.00	41.50	3	18,627	0.02%
2021/06/21	1	41.80	2	42.10	41.50	-1	18,935	-0.01%
2021/06/18	2	42.95	0	0.00	42.25	2	19,272	0.01%
2021/06/16	2.3	42.17	0	0.00	42.10	2.3	19,353	0.01%
2021/06/15	4	42.10	0	0.00	42.25	4	19,551	0.02%
2021/06/11	2	42.50	4	42.49	42.90	-2	19,508	-0.01%
2021/06/09	1	41.80	4	42.05	41.75	-3	19,931	-0.02%
2021/06/08	11	41.39	2	42.15	42.15	9	19,895	0.05%
2021/06/07	9	41.44	7	42.20	42.50	2	19,582	0.01%
2021/06/04	3.1	41.32	50	41.57	41.70	-46.9	18,871	-0.25%
2021/06/03	13	41.85	2	41.56	42.20	11	18,658	0.06%
2021/06/02	3	43.38	1	42.96	43.20	2	18,344	0.01%
2021/06/01	1	43.85	0	0.00	43.75	1	18,349	0.01%
2021/05/28	2	42.38	2.3	42.68	42.75	-0.3	18,646	0.00%
2021/05/27	4.3	41.54	3	41.75	41.80	1.3	18,853	0.01%
2021/05/26	16	42.68	0	0.00	42.00	16	19,296	0.08%
2021/05/25	1	41.75	2	41.38	42.05	-1	19,952	-0.01%
2021/05/24	4	39.91	3	40.70	40.65	1	20,057	0.00%
2021/05/21	1	40.20	2	40.73	40.40	-1	20,314	0.00%
2021/05/20	4	40.61	6	40.46	40.20	-2	20,574	-0.01%
2021/05/19	2	41.05	10	41.08	41.30	-8	20,746	-0.04%
2021/05/18	15	41.26	3	41.92	42.15	12	20,833	0.06%
2021/05/14	1	43.75	5	42.99	42.25	-4	21,595	-0.02%
2021/05/13	0	0.00	5	42.45	42.05	-5	21,551	-0.02%
2021/05/12	12	43.45	29	42.19	42.95	-17	21,471	-0.08%
2021/05/11	0	0.00	15	46.33	45.80	-15	21,214	-0.07%
2021/05/10	7	48.06	7	48.80	47.50	0	21,168	0.00%
2021/05/07	0	0.00	4	47.58	47.45	-4	21,180	-0.02%
2021/05/06	7	46.70	4	45.90	45.90	3	21,406	0.01%
2021/05/05	8	47.69	5	48.84	46.50	3	21,485	0.01%
2021/05/04	11	46.26	9	47.15	48.15	2	21,815	0.01%
2021/05/03	3	49.50	9	49.14	49.00	-6	22,292	-0.03%
2021/04/29	5	49.67	24	50.93	49.50	-19	23,405	-0.08%
2021/04/28	3	49.80	2	49.60	49.10	1	24,532	0.00%
2021/04/27	35	47.86	6	47.82	48.20	29	25,227	0.11%
2021/04/26	13	47.71	14	48.21	48.30	-1	26,626	0.00%
2021/04/23	2	44.00	10	44.69	45.35	-8	26,528	-0.03%
2021/04/22	4	44.81	6	43.94	43.30	-2	26,358	-0.01%
2021/04/21	5	44.08	3	44.12	44.25	2	26,227	0.01%
2021/04/20	1	44.05	3	44.03	43.90	-2	26,415	-0.01%
2021/04/19	5	43.75	3	43.77	43.65	2	26,773	0.01%
2021/04/16	7	43.97	5	43.98	44.15	2	26,857	0.01%
2021/04/15	5	43.81	9	43.53	44.20	-4	26,749	-0.01%
2021/04/14	3	41.47	4	41.00	42.20	-1	26,563	0.00%
2021/04/13	3	42.40	26	42.97	42.15	-23	26,563	-0.09%
2021/04/12	2	43.78	2.5	43.56	43.30	-0.5	26,408	0.00%
2021/04/09	22	44.24	24	44.07	44.05	-2	26,281	-0.01%
2021/04/08	0	0.00	13	43.07	43.45	-13	25,988	-0.05%
2021/04/07	1	42.35	11	42.05	42.65	-10	25,720	-0.04%
2021/04/06	5	42.33	19	42.43	42.10	-14	25,599	-0.05%
2021/04/01	1	41.45	7	41.74	41.80	-6	25,473	-0.02%
2021/03/31	37	41.89	34.1	41.30	41.20	3	25,433	0.01%
2021/03/30	0	0.00	6	41.35	41.55	-6	25,216	-0.02%
2021/03/29	0	0.00	1	41.05	41.05	-1	25,118	0.00%
2021/03/26	0	40.90	7	40.90	40.90	-7	25,136	-0.03%
2021/03/25	6	40.52	11	40.81	40.65	-5	25,178	-0.02%
2021/03/24	36	41.33	20	40.95	40.95	16	25,342	0.06%
2021/03/23	6	40.90	10.1	41.43	41.75	-4.1	25,030	-0.02%
2021/03/22	3	40.23	0	0.00	40.70	3	24,663	0.01%
2021/03/19	1	40.60	6	40.66	40.75	-5	24,615	-0.02%
2021/03/18	15	41.16	16	41.23	41.25	-1	24,511	0.00%
2021/03/17	17	41.00	17	40.91	40.80	0	24,440	0.00%
2021/03/16	3	40.82	17	40.98	40.85	-14	24,448	-0.06%
2021/03/15	4	40.86	5	40.65	40.45	-1	24,404	0.00%
2021/03/12	13.1	39.79	6	40.03	39.90	7.1	24,207	0.03%
2021/03/11	1	39.70	7.1	40.08	40.05	-6.1	24,412	-0.02%
2021/03/10	18	39.14	19	39.45	39.55	-1	24,513	0.00%
2021/03/09	6	39.00	6	39.05	39.20	0	24,606	0.00%
2021/03/08	3	38.50	5	38.60	38.30	-2	24,552	-0.01%
2021/03/04	9	38.71	11	38.65	38.60	-2	24,985	-0.01%
2021/03/03	2	39.03	0	0.00	39.25	2	25,092	0.01%
2021/03/02	0	0.00	9	40.21	39.80	-9	24,993	-0.04%
2021/02/26	8	39.93	2	40.08	39.80	6	24,837	0.02%
2021/02/25	25.1	40.23	22	40.09	40.90	3.1	24,744	0.01%
2021/02/24	7	39.55	12	39.65	39.00	-5	24,510	-0.02%
2021/02/23	10	39.23	12	39.22	39.25	-2	24,294	-0.01%
2021/02/22	9	40.16	6	40.14	40.10	3	24,004	0.01%
2021/02/19	1	39.80	10	39.79	40.35	-9	23,748	-0.04%
2021/02/18	4	40.13	5	40.05	40.20	-1	23,590	0.00%
2021/02/17	43	39.93	35.1	40.13	40.00	7.9	23,461	0.03%
2021/02/05	21	37.43	42	38.34	38.50	-21	22,871	-0.09%
2021/02/04	0	36.96	0	0.00	36.75	0	22,454	0.00%
2021/02/03	16	37.32	10	37.10	37.10	6	22,491	0.03%
2021/02/02	3	37.75	3	37.73	37.80	0	22,519	0.00%
2021/02/01	12.1	36.53	33	36.70	37.15	-21	22,540	-0.09%
2021/01/29	31	37.80	60	37.56	37.00	-29	22,711	-0.13%
2021/01/28	36	38.21	14	38.34	38.40	22	22,829	0.10%
2021/01/27	11	39.09	29	39.00	39.10	-18	22,665	-0.08%
2021/01/26	22	40.42	21	39.90	39.15	1	22,378	0.00%
2021/01/25	37	40.87	25	40.65	40.75	12	21,777	0.06%
2021/01/22	12	40.05	84.2	40.37	41.20	-72.2	20,793	-0.35%
2021/01/21	27	39.61	51	39.90	39.00	-24	19,476	-0.12%
2021/01/20	57.5	38.51	38	38.81	39.00	19.5	17,878	0.11%
2021/01/19	28	38.75	64.4	38.78	38.30	-36.4	16,726	-0.22%
2021/01/18	25	36.09	52	36.79	37.00	-27	15,165	-0.18%
2021/01/15	16	36.32	7	36.51	36.20	9	14,684	0.06%
2021/01/14	1	36.35	2	36.30	36.40	-1	14,456	-0.01%
2021/01/13	11	36.27	7	36.31	36.40	4	14,276	0.03%
2021/01/12	9	36.17	15	36.32	35.75	-6	14,089	-0.04%
2021/01/11	1	35.70	29	35.86	35.95	-28	13,640	-0.21%
2021/01/08	1	35.35	1	35.55	35.50	0	13,447	0.00%
2021/01/07	16	35.48	24	35.53	35.15	-8	13,289	-0.06%
2021/01/06	3	35.07	15	35.38	34.70	-12	13,069	-0.09%
2021/01/05	5	34.80	0	0.00	35.10	5	12,805	0.04%
2021/01/04	0	0.00	2.5	34.91	34.95	-2.5	12,759	-0.02%
2020/12/31	5	34.85	5	34.70	34.75	0	12,874	0.00%
2020/12/29	0	0.00	2	34.58	34.45	-2	12,952	-0.02%
2020/12/28	43	35.03	5	35.05	35.00	38	12,848	0.30%
2020/12/25	3	34.48	23	34.58	34.60	-20	12,663	-0.16%
2020/12/24	23	34.03	3	33.90	33.70	20	12,555	0.16%
2020/12/23	3	33.68	1	33.75	33.55	2	12,588	0.02%
2020/12/22	6	34.48	1	34.00	33.65	5	12,649	0.04%
2020/12/18	19	33.95	10	34.00	34.00	9	12,805	0.07%
2020/12/17	30	34.80	2	34.98	34.75	28	12,668	0.22%
2020/12/16	7	35.15	6	35.16	35.05	1	12,833	0.01%
2020/12/15	8	34.78	1	34.70	34.70	7	12,832	0.05%
2020/12/14	6	35.35	0	0.00	35.45	6	12,820	0.05%
2020/12/11	1	35.35	6	35.49	35.35	-5	12,896	-0.04%
2020/12/10	4	35.91	5	36.14	35.80	-1	12,876	-0.01%
2020/12/09	29	36.16	22	36.30	36.15	7	12,761	0.05%
2020/12/08	27	35.90	4	36.13	35.95	23	12,630	0.18%
2020/12/07	77	35.80	19	35.85	35.95	58	12,526	0.46%
2020/12/04	24	35.41	64	35.40	35.60	-40	12,223	-0.33%
2020/12/03	2	34.95	3	35.07	34.90	-1	12,006	-0.01%
2020/12/02	2	35.50	22	35.44	35.45	-20	11,920	-0.17%
2020/12/01	4	35.49	4	35.40	35.55	0	11,908	0.00%
2020/11/30	2.4	35.56	18	35.69	35.40	-15.6	11,948	-0.13%
2020/11/27	8	34.60	22	34.81	34.90	-14	11,625	-0.12%
2020/11/26	13	34.19	4	34.25	34.20	9	11,479	0.08%
2020/11/25	0.2	33.95	7	33.82	33.70	-6.8	11,463	-0.06%
2020/11/24	2	33.95	8	33.79	33.90	-6	11,362	-0.05%
2020/11/23	9	33.15	17	33.73	33.90	-8	11,211	-0.07%
2020/11/20	0	0.00	2	32.40	32.50	-2	10,919	-0.02%
2020/11/19	1	32.40	0	0.00	32.35	1	11,033	0.01%
2020/11/18	0	0.00	1	32.45	32.50	-1	11,313	-0.01%
2020/11/17	9	32.71	12	32.95	32.55	-3	11,495	-0.03%
2020/11/13	2	32.13	0	0.00	32.15	2	12,379	0.02%
2020/11/12	1	32.30	46	32.33	32.15	-45	12,988	-0.35%
2020/11/11	5	32.38	23	32.44	32.35	-18	13,149	-0.14%
2020/11/10	8	32.01	10	32.06	32.15	-2	13,325	-0.02%
2020/11/09	1	31.80	5	31.95	31.95	-4	13,382	-0.03%
2020/11/06	17	31.92	47	31.77	31.85	-30	13,464	-0.22%
2020/11/05	6	31.80	11	31.58	31.90	-5	13,345	-0.04%
2020/11/04	7	31.07	5.6	31.27	31.05	1.4	13,603	0.01%
2020/11/03	1.4	30.25	4	30.26	30.25	-2.6	13,668	-0.02%
2020/11/02	6	29.89	0	0.00	30.05	6	13,987	0.04%
2020/10/30	7	29.97	3	30.00	29.95	4	14,481	0.03%
2020/10/29	0	0.00	1	30.20	30.25	-1	14,728	-0.01%
2020/10/27	40	30.39	0	0.00	30.35	40	14,987	0.27%
2020/10/26	0	0.00	1	30.75	30.70	-1	15,067	-0.01%
2020/10/23	1	31.05	0	0.00	31.10	1	15,148	0.01%
2020/10/22	4	30.73	1	31.15	31.15	3	15,527	0.02%
2020/10/21	3	30.95	3	30.90	30.90	0	15,985	0.00%
2020/10/20	9	30.97	8	31.02	30.95	1	17,034	0.01%
2020/10/19	12	30.60	5	30.55	30.50	7	17,355	0.04%
2020/10/15	10	30.59	0	0.00	30.55	10	17,755	0.06%
2020/10/14	0	0.00	3	30.45	30.45	-3	18,082	-0.02%
2020/10/13	3	30.27	0	0.00	30.25	3	18,542	0.02%
2020/10/08	0	0.00	9	30.69	30.75	-9	19,022	-0.05%
2020/10/07	18	30.32	12	30.13	30.10	6	19,347	0.03%
2020/10/06	1	30.60	0	0.00	30.45	1	19,785	0.01%
2020/10/05	1	30.45	23	30.45	30.60	-22	20,402	-0.11%
2020/09/30	0	0.00	1	30.55	30.50	-1	21,056	0.00%
2020/09/29	1	30.40	5	30.46	30.40	-4	21,714	-0.02%
2020/09/28	7	30.74	3	30.70	30.65	4	22,459	0.02%
2020/09/25	13	30.12	7	30.12	30.50	6	22,848	0.03%
2020/09/24	3	30.10	1	29.90	29.90	2	23,350	0.01%
2020/09/23	14.4	29.75	11	29.78	29.75	3.4	23,442	0.01%
2020/09/22	21	30.23	15	30.15	30.15	6	23,641	0.03%
2020/09/21	28	30.78	20	30.50	30.50	8	23,774	0.03%
2020/09/18	2	30.90	0	0.00	31.30	2	23,915	0.01%
2020/09/17	30	31.07	21	30.96	30.95	9	24,212	0.04%
2020/09/16	5	31.45	1	31.50	31.35	4	24,334	0.02%
2020/09/15	18	31.49	2	31.60	31.55	16	24,501	0.07%
2020/09/14	0	0.00	4	30.98	31.00	-4	24,573	-0.02%
2020/09/11	6	30.55	1	30.55	30.55	5	24,651	0.02%
2020/09/10	2	30.88	0	0.00	30.80	2	24,819	0.01%
2020/09/09	2	30.80	0	0.00	31.20	2	24,847	0.01%
2020/09/08	2	31.35	0	0.00	31.25	2	24,910	0.01%
2020/09/07	2	31.20	1	31.30	31.40	1	25,052	0.00%
2020/09/04	3	30.72	44	30.63	31.15	-41	25,386	-0.16%
2020/09/03	3	31.03	2	31.40	30.95	1	25,410	0.00%
2020/09/02	2	31.10	7	31.15	31.00	-5	25,443	-0.02%
2020/09/01	3	31.03	3	31.02	31.05	0	25,904	0.00%
2020/08/31	5	31.55	13	31.46	31.20	-8	26,062	-0.03%
2020/08/28	4	31.16	10	31.25	31.50	-6	26,190	-0.02%
2020/08/27	11	31.55	4	31.30	31.45	7	26,469	0.03%
2020/08/26	29	31.15	17	31.22	31.20	12	26,542	0.05%
2020/08/25	19	31.31	11	31.37	31.40	8	26,703	0.03%
2020/08/24	16	31.13	14	31.06	31.20	2	26,925	0.01%
2020/08/21	47	31.86	4	31.98	31.75	43	26,990	0.16%
2020/08/20	27	31.76	38	31.56	31.45	-11	27,007	-0.04%
2020/08/19	51	33.79	0	0.00	32.95	51	26,698	0.19%
2020/08/18	66	34.57	1	34.45	34.45	65	26,324	0.25%
2020/08/17	11	36.08	13	36.07	36.10	-2	25,978	-0.01%
2020/08/14	7	35.77	9	35.73	35.80	-2	26,415	-0.01%
2020/08/13	3	35.45	5	35.11	35.50	-2	26,689	-0.01%
2020/08/12	5	35.65	38	35.63	35.80	-33	27,090	-0.12%
2020/08/11	34	35.71	32	35.65	35.65	2	27,517	0.01%
2020/08/10	16	35.99	43	35.97	35.60	-27	27,336	-0.10%
2020/08/07	38	34.41	9	34.43	34.45	29	26,705	0.11%
2020/08/06	12	35.34	1	35.15	35.05	11	26,470	0.04%
2020/08/05	23	35.70	12	35.78	35.70	11	26,228	0.04%
2020/08/04	13	35.48	3	35.43	35.30	10	25,837	0.04%
2020/08/03	5	35.58	1	35.40	35.45	4	25,591	0.02%
2020/07/31	6	35.49	2	35.45	35.50	4	25,546	0.02%
2020/07/30	3	35.03	2	35.25	35.40	1	25,524	0.00%
2020/07/29	7	34.92	0	0.00	34.85	7	25,463	0.03%
2020/07/28	14	35.54	24	35.11	34.80	-10	25,424	-0.04%
2020/07/27	18	35.79	2	36.03	35.50	16	25,129	0.06%
2020/07/24	68	36.88	12	37.09	36.75	56	24,616	0.23%
2020/07/23	6	36.22	9	36.29	36.45	-3	23,603	-0.01%
2020/07/22	0	0.00	2	35.55	35.40	-2	23,364	-0.01%
2020/07/21	1	35.50	4	35.45	35.45	-3	23,312	-0.01%
2020/07/20	28	35.36	39	35.33	35.20	-11	23,054	-0.05%
2020/07/17	4	34.91	4	35.08	34.85	0	22,764	0.00%
2020/07/16	7	34.48	0	0.00	34.35	7	22,537	0.03%
2020/07/15	15	34.78	13	34.15	34.10	2	22,390	0.01%
2020/07/14	13	34.91	0	0.00	34.75	13	22,462	0.06%
2020/07/13	10	36.13	1	36.20	36.20	9	22,342	0.04%
2020/07/10	5	38.88	50	38.71	38.55	-45	21,933	-0.21%
2020/07/09	6	39.52	167	39.60	39.55	-161	21,360	-0.75%	大賣/鉅額交易
2020/07/08	85	38.61	18	38.77	38.95	67	20,751	0.32%
2020/07/07	28	37.56	41	37.75	37.80	-13	20,191	-0.06%
2020/07/06	63	36.60	26	36.71	37.10	37	19,615	0.19%
2020/07/03	133	36.22	6	36.11	36.20	127	19,391	0.65%	大買/鉅額交易
2020/07/02	3	35.10	2	34.95	35.40	1	18,865	0.01%
2020/07/01	19	34.99	6	34.75	34.95	13	18,685	0.07%
2020/06/30	1	33.60	9	33.99	34.35	-8	18,284	-0.04%
2020/06/29	14	33.52	3	33.85	33.40	11	18,042	0.06%
2020/06/24	0	0.00	73	33.66	33.60	-73	17,739	-0.41%
2020/06/23	0	0.00	26	33.13	33.05	-26	17,578	-0.15%
2020/06/22	7	33.34	19	33.51	33.00	-12	17,549	-0.07%
2020/06/19	2	32.85	7	32.99	33.20	-5	17,450	-0.03%
2020/06/18	31	32.90	0	0.00	32.75	31	17,281	0.18%
2020/06/17	11	32.84	4	32.85	32.75	7	17,190	0.04%
2020/06/16	10	32.40	4	32.25	32.45	6	17,090	0.04%
2020/06/15	1	31.70	1	32.10	31.70	0	17,141	0.00%
2020/06/12	8	31.51	7	31.39	32.00	1	17,190	0.01%
2020/06/11	13	32.66	10	32.36	31.80	3	17,165	0.02%
2020/06/10	0	0.00	2	32.65	32.90	-2	16,898	-0.01%
2020/06/09	23	32.66	12	32.71	32.75	11	16,955	0.06%
2020/06/08	17	32.94	23	32.89	33.00	-6	16,831	-0.04%
2020/06/05	11	31.65	17	31.86	31.95	-6	16,275	-0.04%
2020/06/04	15	31.34	0	0.00	31.40	15	16,016	0.09%
2020/06/03	8	31.46	4	31.45	31.60	4	15,811	0.03%
2020/06/02	1	30.80	5	31.02	31.10	-4	15,566	-0.03%
2020/06/01	14	30.55	11	30.49	30.95	3	15,282	0.02%
2020/05/29	35	30.10	20	30.33	30.10	15	14,964	0.10%
2020/05/28	40	30.86	36	30.51	30.50	4	14,601	0.03%
2020/05/27	24	30.99	21	30.84	30.80	3	14,289	0.02%
2020/05/26	32	31.20	34	31.28	31.10	-2	14,077	-0.01%
2020/05/25	34	31.05	30	30.75	31.10	4	13,902	0.03%
2020/05/22	10	31.75	5	31.70	31.60	5	13,677	0.04%
2020/05/21	16	31.61	18	31.75	32.30	-2	13,382	-0.01%
2020/05/20	31	30.42	0	0.00	30.30	31	12,664	0.24%
2020/05/19	30	31.10	4	31.69	31.05	26	12,050	0.22%
2020/05/18	28	32.26	2	32.53	32.00	26	11,427	0.23%
2020/05/15	2	35.60	2	35.65	35.55	0	10,824	0.00%
2020/05/14	3	36.13	3	36.60	36.10	0	10,801	0.00%
2020/05/13	5	36.56	0	0.00	36.60	5	10,756	0.05%
2020/05/12	1	36.60	3	36.47	36.20	-2	10,793	-0.02%
2020/05/11	4	36.78	27	36.71	36.45	-23	10,845	-0.21%
2020/05/08	38	36.78	1	36.35	36.35	37	10,877	0.34%
2020/05/07	0	0.00	11	36.43	36.35	-11	10,842	-0.10%
2020/05/06	0	0.00	6	36.15	35.95	-6	10,798	-0.06%
2020/05/05	10	35.67	13	35.42	35.95	-3	10,911	-0.03%
2020/05/04	5	35.24	0	0.00	35.20	5	10,893	0.05%
2020/04/30	2	36.00	2	35.98	36.00	0	10,868	0.00%
2020/04/29	4	35.85	2	36.00	35.75	2	10,992	0.02%
2020/04/28	1	36.00	5	36.10	35.80	-4	11,119	-0.04%
2020/04/27	6.1	35.65	4	35.76	36.10	2.1	11,323	0.02%
2020/04/24	2	34.80	2	34.95	35.20	0	11,175	0.00%
2020/04/23	4	34.29	0	0.00	34.30	4	11,166	0.04%
2020/04/21	4	34.10	0	0.00	34.00	4	11,148	0.04%
2020/04/20	3	35.32	1	35.15	35.35	2	10,982	0.02%
2020/04/17	13	36.67	15	36.31	35.60	-2	10,875	-0.02%
2020/04/16	5	36.16	22	36.22	36.35	-17	10,509	-0.16%
2020/04/15	0	0.00	3	34.65	34.85	-3	10,192	-0.03%
2020/04/14	11	33.95	8	34.03	34.15	3	10,156	0.03%
2020/04/13	2	33.65	1	33.70	33.50	1	10,200	0.01%
2020/04/10	28	33.76	22	33.58	33.50	6	10,410	0.06%
2020/04/09	0	0.00	3	33.80	33.50	-3	10,635	-0.03%
2020/04/08	3	32.97	3	32.80	33.05	0	10,533	0.00%
2020/04/07	1	31.50	2	31.08	31.65	-1	10,277	-0.01%
2020/04/06	2	30.45	0	0.00	30.15	2	10,176	0.02%
2020/04/01	2	30.15	0	0.00	30.15	2	10,073	0.02%
2020/03/27	11	31.70	3	31.57	31.00	8	10,056	0.08%
2020/03/26	0.1	32.00	3	32.08	32.10	-2.9	9,983	-0.03%
2020/03/25	2	31.30	1	32.00	30.90	1	9,907	0.01%
2020/03/24	3	31.32	0	0.00	30.85	3	9,732	0.03%
2020/03/20	1	31.25	0	0.00	30.70	1	9,722	0.01%
2020/03/19	2	29.75	3	28.55	29.60	-1	9,644	-0.01%
2020/03/18	11	30.63	0	0.00	30.90	11	9,705	0.11%
2020/03/17	0	0.00	2	30.53	30.00	-2	9,597	-0.02%
2020/03/16	1	31.15	2	32.03	30.50	-1	9,450	-0.01%
2020/03/13	2	28.90	1	29.85	30.40	1	9,297	0.01%
2020/03/11	1	33.80	0	0.00	33.50	1	9,137	0.01%
2020/03/10	0	0.00	2	33.40	33.30	-2	9,178	-0.02%
2020/03/09	2	33.50	0	0.00	32.80	2	9,168	0.02%
2020/03/06	1	34.55	5	34.69	34.00	-4	9,134	-0.04%
2020/03/05	4	34.40	0	0.00	34.25	4	9,111	0.04%
2020/03/04	0	0.00	1	34.20	34.05	-1	9,176	-0.01%
2020/03/03	1	33.50	4	33.75	33.50	-3	9,178	-0.03%
2020/03/02	7.1	32.10	2	32.20	32.30	5.1	9,200	0.06%
2020/02/27	9	32.96	6	32.85	32.75	3	9,201	0.03%
2020/02/26	2	33.83	0	0.00	33.80	2	9,170	0.02%
2020/02/25	4	34.48	0	0.00	34.35	4	9,142	0.04%
2020/02/24	0	0.00	1	34.55	35.10	-1	9,156	-0.01%
2020/02/21	2	34.40	3	34.60	34.40	-1	9,200	-0.01%
2020/02/19	3	34.53	0	0.00	34.70	3	9,645	0.03%
2020/02/18	11	34.86	0	0.00	34.70	11	9,675	0.11%
2020/02/13	0	0.00	1	36.20	36.00	-1	10,549	-0.01%
2020/02/12	7	35.63	0	0.00	36.00	7	10,731	0.07%
2020/02/11	0	0.00	9	35.30	35.60	-9	10,648	-0.08%
2020/02/07	1	33.90	0	0.00	33.80	1	10,608	0.01%
2020/02/06	3	34.20	2	33.95	35.10	1	10,492	0.01%
2020/02/05	4	33.10	2	33.30	32.75	2	10,355	0.02%
2020/02/04	5	32.73	0	0.00	32.90	5	10,338	0.05%
2020/01/31	2	32.80	0	0.00	32.65	2	10,200	0.02%
2020/01/30	4	33.28	14	34.00	32.85	-10	10,424	-0.10%
2020/01/20	3	36.28	0	0.00	36.30	3	10,590	0.03%
2020/01/17	6	36.65	0	0.00	36.65	6	10,547	0.06%
2020/01/16	3	37.10	0	0.00	37.10	3	10,590	0.03%
2020/01/14	0	0.00	1	37.70	37.50	-1	10,769	-0.01%
2020/01/09	5	36.50	0	0.00	37.00	5	11,227	0.04%
2020/01/07	3	36.33	3	36.68	36.25	0	11,400	0.00%
2020/01/06	7	36.28	2	36.60	36.05	5	11,460	0.04%
2020/01/03	7	37.78	5	37.45	37.30	2	11,280	0.02%
2020/01/02	0	0.00	3	37.73	38.20	-3	11,030	-0.03%
2019/12/31	2	37.45	0	0.00	37.55	2	11,150	0.02%
2019/12/30	0	0.00	4	37.55	37.95	-4	11,234	-0.04%
2019/12/27	0	0.00	21	37.40	37.45	-21	11,371	-0.18%
2019/12/26	2	37.55	0	0.00	37.45	2	11,462	0.02%
2019/12/25	4.1	37.75	0	0.00	38.00	4.1	11,570	0.04%
2019/12/17	0	0.00	1	39.05	39.00	-1	13,771	-0.01%
2019/12/16	4	38.64	5	38.35	38.70	-1	13,771	-0.01%
2019/12/13	7	38.73	5	38.63	38.60	2	13,836	0.01%
2019/12/12	0	0.00	2	38.33	38.05	-2	13,664	-0.01%
2019/12/11	2	38.28	0	0.00	38.05	2	13,630	0.01%
2019/12/09	1	37.75	8	37.65	37.80	-7	13,619	-0.05%
2019/12/06	1	37.20	24	37.55	37.20	-23	13,560	-0.17%
2019/12/05	5	36.80	12	36.42	37.15	-7	13,575	-0.05%
2019/12/03	12	36.04	0	0.00	36.05	12	14,222	0.08%
2019/12/02	1	36.25	0	0.00	36.25	1	14,240	0.01%
2019/11/29	5	36.99	1	37.00	36.90	4	14,210	0.03%
2019/11/28	2	37.25	1	37.50	37.50	1	14,317	0.01%
2019/11/27	14	37.06	0	0.00	37.00	14	14,441	0.10%
2019/11/26	10	37.46	0	0.00	37.20	10	14,661	0.07%
2019/11/25	1.1	37.70	0	0.00	37.70	1.1	14,768	0.01%
2019/11/22	0	0.00	10	38.00	37.95	-10	14,818	-0.07%
2019/11/21	1	37.80	0	0.00	38.25	1	14,922	0.01%
2019/11/19	1	37.90	0	0.00	37.65	1	15,557	0.01%
2019/11/15	3	37.82	3	37.35	37.35	0	16,062	0.00%
2019/11/13	2	38.50	0	0.00	38.80	2	16,865	0.01%
2019/11/12	3	39.25	17	38.24	39.50	-14	17,485	-0.08%
2019/11/11	17	38.41	13	37.66	36.85	4	16,978	0.02%
2019/11/07	3	37.00	10	37.66	36.75	-7	16,789	-0.04%
2019/11/05	0	0.00	1	37.70	37.85	-1	16,930	-0.01%
2019/11/04	2	37.85	0	0.00	37.90	2	17,168	0.01%
2019/11/01	0	0.00	3	37.70	37.80	-3	17,280	-0.02%
2019/10/31	0	0.00	2	37.70	38.25	-2	17,397	-0.01%
2019/10/30	1	37.90	0.1	38.00	38.00	0.9	17,576	0.01%
2019/10/29	7	38.59	3	39.03	37.90	4	17,646	0.02%
2019/10/28	0.1	38.00	16	37.45	38.10	-15.9	17,391	-0.09%
2019/10/25	1	36.25	0	0.00	36.20	1	17,001	0.01%
2019/10/23	0	0.00	12	36.53	36.30	-12	17,048	-0.07%
2019/10/21	0	0.00	4	35.50	35.70	-4	17,171	-0.02%
2019/10/18	0	0.00	5	36.15	35.80	-5	17,487	-0.03%
2019/10/17	18	35.97	6	36.78	35.70	12	17,711	0.07%
2019/10/16	1	36.40	1	36.80	36.45	0	17,690	0.00%
2019/10/15	3	36.10	0	0.00	36.05	3	17,822	0.02%
2019/10/14	8	36.15	7	36.31	36.00	1	17,904	0.01%
2019/10/09	4	34.95	1	34.80	35.00	3	17,923	0.02%
2019/10/07	18	36.00	17	36.24	35.65	1	18,426	0.01%
2019/10/04	0	0.00	3	34.77	34.95	-3	18,279	-0.02%
2019/10/03	5	34.53	0	0.00	34.55	5	18,240	0.03%
2019/10/01	2	34.65	0	0.00	34.85	2	18,323	0.01%
2019/09/27	11	35.00	0	0.00	34.85	11	18,449	0.06%
2019/09/26	14	36.78	16	35.46	35.00	-2	18,336	-0.01%
2019/09/25	18.1	37.32	15	37.63	37.70	3.1	17,903	0.02%
2019/09/24	48	37.85	46	37.63	37.45	2	18,028	0.01%
2019/09/23	11	36.03	25	35.92	36.60	-14	17,593	-0.08%
2019/09/20	1	34.05	22	34.71	35.00	-21	17,135	-0.12%
2019/09/19	26	34.24	0	0.00	34.25	26	17,025	0.15%
2019/09/17	3	34.07	4	33.71	33.65	-1	16,922	-0.01%
2019/09/16	2	34.90	0	0.00	34.40	2	16,873	0.01%
2019/09/12	0	0.00	2	34.85	34.85	-2	16,840	-0.01%
2019/09/11	0	0.00	2	34.05	34.10	-2	16,860	-0.01%
2019/09/10	2	34.15	1	34.10	34.00	1	16,857	0.01%
2019/09/09	1	34.55	4.8	34.78	34.70	-3.8	16,808	-0.02%
2019/09/06	3	34.72	1	35.30	34.95	2	16,752	0.01%
2019/09/05	4	35.11	14	35.80	34.60	-10	16,516	-0.06%
2019/09/04	4	34.48	4	34.40	34.35	0	16,059	0.00%
2019/09/03	7	34.45	0	0.00	34.40	7	15,964	0.04%
2019/09/02	1	34.55	6	34.87	34.80	-5	15,938	-0.03%
2019/08/30	0	0.00	1	34.75	34.15	-1	15,777	-0.01%
2019/08/29	19	34.66	2	34.45	34.50	17	15,681	0.11%
2019/08/28	5.1	34.10	3	34.15	34.20	2.1	15,524	0.01%
2019/08/27	1	33.85	0	0.00	33.40	1	15,357	0.01%
2019/08/23	4	34.59	4	34.96	34.05	0	15,210	0.00%
2019/08/22	6	34.23	6	34.76	34.70	0	14,918	0.00%
2019/08/21	5	34.17	1	33.50	33.95	4	14,579	0.03%
2019/08/19	6	34.38	6	33.61	33.80	0	13,679	0.00%
2019/08/16	16	34.29	15	34.39	34.25	1	13,490	0.01%
2019/08/15	1	32.80	7	32.70	33.25	-6	12,755	-0.05%
2019/08/14	0	0.00	5	31.65	31.10	-5	12,074	-0.04%
2019/08/13	4	31.43	1	31.30	31.55	3	12,232	0.02%
2019/08/12	26	32.19	11	32.06	32.15	15	12,508	0.12%
2019/08/08	0	0.00	2	31.88	31.70	-2	12,573	-0.02%
2019/08/07	7	31.81	1	32.00	31.75	6	12,670	0.05%
2019/08/06	4	31.13	1	31.35	32.10	3	12,606	0.02%
2019/08/05	0	0.00	7	31.32	30.90	-7	12,379	-0.06%
2019/08/02	1	31.25	3	31.50	31.25	-2	12,374	-0.02%
2019/08/01	1	33.05	5	32.87	32.90	-4	12,266	-0.03%
2019/07/31	5	31.85	23	32.04	32.55	-18	12,048	-0.15%
2019/07/30	22	32.27	10	32.08	32.45	12	12,063	0.10%
2019/07/29	1	32.15	0	0.00	32.00	1	12,036	0.01%
2019/07/26	0	0.00	20	32.55	32.50	-20	11,949	-0.17%
2019/07/25	25.1	32.60	27	32.46	32.45	-1.9	11,915	-0.02%
2019/07/24	1	32.10	0	0.00	32.05	1	11,787	0.01%
2019/07/23	33	32.62	21	31.91	32.40	12	11,819	0.10%
2019/07/22	13	31.80	12	32.10	32.30	1	11,553	0.01%
2019/07/19	0	0.00	4	31.09	30.45	-4	11,202	-0.04%
2019/07/18	16	31.06	20	31.29	30.30	-4	10,856	-0.04%
2019/07/17	2	31.95	11	32.11	32.55	-9	10,849	-0.08%
2019/07/16	0	0.00	10	31.40	31.40	-10	10,901	-0.09%
2019/07/15	5	31.32	2	31.45	31.50	3	10,763	0.03%
2019/07/12	4	30.88	5	31.20	31.10	-1	10,829	-0.01%
2019/07/11	5	29.84	1	29.85	30.00	4	10,898	0.04%
2019/07/10	1	29.35	3	29.50	29.40	-2	11,089	-0.02%
2019/07/09	3	29.40	0	0.00	29.20	3	11,207	0.03%
2019/07/05	6	29.43	1	29.50	29.30	5	11,329	0.04%
2019/07/04	9	28.69	7	28.86	29.00	2	11,401	0.02%
2019/07/03	5	28.29	3	28.20	28.00	2	11,179	0.02%
2019/07/02	0	0.00	1	29.05	28.95	-1	11,186	-0.01%
2019/07/01	0	0.00	9	28.20	29.00	-9	11,252	-0.08%
2019/06/28	2	27.10	1	26.85	26.80	1	11,069	0.01%
2019/06/27	0.1	26.75	27	26.86	26.80	-26.9	11,068	-0.24%
2019/06/26	31	26.06	0	0.00	26.15	31	11,062	0.28%
2019/06/25	4	26.75	27	27.01	26.30	-23	10,916	-0.21%
2019/06/24	0	0.00	12	26.43	26.60	-12	10,779	-0.11%
2019/06/21	2	26.20	0	0.00	26.00	2	10,780	0.02%
2019/06/20	2	26.15	0	0.00	26.30	2	10,744	0.02%
2019/06/19	20	26.20	0	0.00	26.25	20	10,880	0.18%
2019/06/18	1	25.70	0	0.00	25.70	1	10,811	0.01%
2019/06/12	19	26.52	1	26.25	26.30	18	11,704	0.15%
2019/06/10	1	26.20	0	0.00	26.15	1	11,865	0.01%
2019/06/03	3	25.90	0	0.00	26.90	3	11,834	0.03%
2019/05/31	10	26.00	10	26.20	26.30	0	11,861	0.00%
2019/05/28	2	25.85	0	0.00	24.60	2	12,072	0.02%
2019/05/22	1	26.60	2	26.70	26.55	-1	13,168	-0.01%
2019/05/21	1	26.30	0	0.00	26.40	1	13,306	0.01%
2019/05/20	6	26.37	6	26.78	27.00	0	13,144	0.00%
2019/05/17	4	28.11	2	27.30	26.65	2	12,865	0.02%
2019/05/16	0	0.00	7	29.80	29.40	-7	12,515	-0.06%
2019/05/15	0	0.00	5	29.70	29.85	-5	12,375	-0.04%
2019/05/14	0	0.00	6	28.09	28.55	-6	12,167	-0.05%
2019/05/13	6	28.55	0	0.00	28.40	6	12,080	0.05%
2019/05/10	6	28.94	6	28.80	28.80	0	12,049	0.00%
2019/05/09	0	0.00	0	29.00	29.00	0	11,880	0.00%
2019/05/08	2	29.30	1	29.40	29.45	1	11,866	0.01%
2019/05/07	4	29.46	5	29.60	29.25	-1	11,874	-0.01%
2019/04/30	1	28.40	0	0.00	28.60	1	12,469	0.01%
2019/04/26	1	28.55	1	28.55	28.50	0	12,299	0.00%
2019/04/25	1	28.65	0	0.00	28.50	1	12,298	0.01%
2019/04/23	8	28.94	4	28.98	28.55	4	12,265	0.03%
2019/04/22	5	29.83	55	29.31	30.10	-50	12,018	-0.42%
2019/04/19	2	28.30	0	0.00	28.30	2	11,585	0.02%
2019/04/17	8	28.61	0	0.00	28.55	8	11,317	0.07%
2019/04/16	2	29.28	7	29.29	29.10	-5	10,815	-0.05%
2019/04/15	16	28.41	1	28.45	28.55	15	10,448	0.14%
2019/04/12	2	28.40	8	28.29	28.35	-6	10,449	-0.06%
2019/04/11	0	0.00	2	28.05	28.25	-2	10,381	-0.02%
2019/04/10	57	28.60	73	28.12	27.95	-16	10,240	-0.16%
2019/04/09	5	27.80	0	0.00	27.75	5	9,978	0.05%
2019/04/08	0	0.00	6	27.79	27.75	-6	10,087	-0.06%
2019/04/03	2	27.40	17	27.53	27.50	-15	9,968	-0.15%
2019/04/02	14	27.14	17	27.15	27.05	-3	9,794	-0.03%
2019/04/01	7	26.66	3	26.53	26.70	4	9,599	0.04%
2019/03/29	0	0.00	66	26.49	26.25	-66	9,458	-0.70%
2019/03/27	0	0.00	4	25.80	25.90	-4	9,622	-0.04%
2019/03/26	2	25.93	1	25.85	25.70	1	9,791	0.01%
2019/03/25	1	25.00	0	0.00	25.70	1	9,958	0.01%
2019/03/22	9	25.39	1	25.35	25.35	8	10,090	0.08%
2019/03/20	1	26.00	0	0.00	26.10	1	11,000	0.01%
2019/03/19	60	26.29	3	26.35	26.00	57	11,331	0.50%
2019/03/18	3	26.35	82	26.09	26.70	-79	11,195	-0.71%
2019/03/15	10	24.41	5	24.24	24.55	5	10,723	0.05%
2019/03/14	2	24.40	2	24.65	24.40	0	10,862	0.00%
2019/03/13	1	24.80	1	24.85	24.95	0	10,759	0.00%
2019/03/12	54	24.77	4	24.88	24.65	50	10,759	0.46%
2019/03/08	50	24.70	1	24.60	24.60	49	10,717	0.46%
2019/03/07	4	24.90	0	0.00	24.70	4	10,739	0.04%
2019/03/06	6	25.19	0	0.00	25.15	6	10,681	0.06%
2019/03/05	15	25.64	15	25.45	25.40	0	10,608	0.00%
2019/03/04	1	24.80	2	25.90	25.85	-1	10,499	-0.01%
2019/02/27	11	25.49	0	0.00	25.25	11	10,375	0.11%
2019/02/26	3	25.55	1	25.80	26.10	2	10,256	0.02%
2019/02/25	51	25.41	51	25.74	25.60	0	10,126	0.00%
2019/02/22	3	25.70	79	25.30	25.75	-76	9,796	-0.78%
2019/02/21	50	24.10	22	24.49	24.80	28	9,219	0.30%
2019/02/20	0	0.00	3	23.60	23.70	-3	8,846	-0.03%
2019/02/19	1	22.95	2	23.00	23.10	-1	8,715	-0.01%
2019/02/18	5	23.05	0	0.00	22.95	5	8,798	0.06%
2019/02/12	15	23.60	3	23.35	23.40	12	8,848	0.14%
2019/01/29	0	0.00	2	23.45	23.30	-2	8,889	-0.02%
2019/01/28	0	0.00	4	23.55	23.50	-4	8,813	-0.05%
2019/01/25	0	0.00	21	23.06	23.40	-21	8,727	-0.24%
2019/01/24	6	23.46	4	23.58	23.55	2	8,546	0.02%
2019/01/23	21	23.73	0	0.00	23.90	21	8,461	0.25%
2019/01/22	0	0.00	5	23.27	23.05	-5	8,136	-0.06%
2019/01/16	24	21.85	22	21.83	21.80	2	7,769	0.03%
2019/01/15	3	21.43	0	0.00	21.35	3	7,660	0.04%
2019/01/11	1	21.85	0	0.00	21.55	1	7,619	0.01%
2019/01/10	10	21.55	10	21.55	21.55	0	7,594	0.00%
2019/01/09	4	21.78	0	0.00	21.80	4	7,527	0.05%
2019/01/08	0	0.00	5	21.90	21.80	-5	7,481	-0.07%
2019/01/04	8	21.39	0	0.00	21.35	8	7,406	0.11%
2018/12/27	12	22.72	1	22.90	22.70	11	7,251	0.15%
2018/12/26	0	0.00	1	24.00	23.50	-1	7,093	-0.01%
2018/12/24	0	0.00	6	23.63	23.65	-6	7,003	-0.09%
2018/12/22	1	23.60	1	23.60	23.50	0	6,934	0.00%
2018/12/21	2	23.03	4	23.43	23.60	-2	6,875	-0.03%
2018/12/20	1	22.85	6	23.22	23.30	-5	6,700	-0.07%
2018/12/19	0	0.00	6	22.90	23.00	-6	6,497	-0.09%
2018/12/18	0	0.00	2	22.20	22.30	-2	6,318	-0.03%
2018/12/17	4	22.00	0	0.00	22.20	4	6,070	0.07%
2018/12/14	2	23.30	5	23.30	21.50	-3	5,855	-0.05%
2018/12/13	88	22.85	106	22.77	23.05	-18	5,186	-0.35%	大賣/
2018/12/12	2	21.55	1	20.70	21.60	1	4,676	0.02%
2018/12/07	3	21.30	2	22.30	21.95	1	3,947	0.03%
2018/11/26	0	0.00	1	20.65	20.95	-1	3,737	-0.03%
2018/11/20	1	20.50	2	20.63	20.70	-1	3,782	-0.03%
2018/11/19	1	20.75	0	0.00	20.75	1	3,814	0.03%
2018/11/16	2	20.45	1	20.80	20.80	1	3,841	0.03%
2018/11/15	0	0.00	5	20.80	20.70	-5	3,826	-0.13%
2018/10/29	6	17.13	5	17.25	17.80	1	4,650	0.02%
2018/10/19	0	0.00	4	18.95	18.95	-4	4,636	-0.09%
2018/10/17	0	0.00	10	19.50	19.20	-10	4,580	-0.22%
2018/10/16	0	0.00	2	18.95	19.10	-2	4,585	-0.04%
2018/10/12	1	18.85	0	0.00	19.00	1	4,625	0.02%
2018/10/09	6	19.50	0	0.00	19.65	6	4,572	0.13%
2018/10/03	0	0.00	4	20.96	21.05	-4	4,510	-0.09%
2018/10/02	2	20.55	6	20.60	20.60	-4	4,443	-0.09%
2018/09/20	0	0.00	1	20.70	20.50	-1	4,447	-0.02%
2018/09/17	1	20.80	0	0.00	20.80	1	4,558	0.02%
2018/09/13	0	0.00	2	20.35	20.55	-2	4,568	-0.04%
2018/09/10	10	19.85	0	0.00	19.95	10	4,478	0.22%
2018/09/06	0	0.00	4	21.20	21.20	-4	4,330	-0.09%
2018/09/05	1	21.35	0	0.00	21.35	1	4,319	0.02%
2018/08/31	10	21.70	0	0.00	21.70	10	4,318	0.23%
2018/08/30	0	0.00	0	22.00	21.90	0	4,350	0.00%
2018/08/29	0	0.00	2	21.95	22.00	-2	4,347	-0.05%
2018/08/28	2	22.10	0	0.00	22.00	2	4,364	0.05%
2018/08/27	1	21.50	1	21.65	21.95	0	4,316	0.00%
2018/08/24	2	21.43	1	21.50	21.35	1	4,301	0.02%
2018/08/23	6	21.38	0	0.00	21.40	6	4,383	0.14%
2018/08/22	0	0.00	1	21.65	21.80	-1	4,414	-0.02%
2018/08/17	12	21.60	0	0.00	21.50	12	4,311	0.28%
2018/08/16	8	21.59	0	0.00	21.60	8	4,264	0.19%
2018/08/14	1	22.20	0	0.00	22.40	1	4,053	0.02%
2018/08/10	16	22.96	1	23.85	23.05	15	3,898	0.38%
2018/08/09	30	24.81	0	0.00	24.20	30	3,707	0.81%
2018/08/08	2	26.13	0	0.00	26.15	2	3,409	0.06%
2018/08/07	0	0.00	0	26.20	26.10	0	3,414	0.00%
2018/08/06	2	26.10	0	0.00	26.05	2	3,429	0.06%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/08/01	1	26.40	0	0.00	26.55	1	3,379	0.03%
2018/07/30	2	26.48	0	0.00	26.45	2	3,539	0.06%
2018/07/27	1	26.65	0	0.00	26.65	1	3,549	0.03%
2018/07/25	0	0.00	1	26.65	26.75	-1	3,438	-0.03%
2018/07/20	0	0.00	1	26.85	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	2	26.20	0	0.00	26.30	2	3,732	0.05%
2018/07/17	2	28.00	0	0.00	28.00	2	3,689	0.05%
2018/07/16	2	27.78	0	0.00	27.70	2	3,654	0.05%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/06	0	0.00	1	27.35	27.25	-1	3,722	-0.03%
2018/07/05	5	27.55	0	0.00	27.40	5	3,719	0.13%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/25	5	28.15	0	0.00	28.15	5	3,721	0.13%
2018/06/22	0	0.00	1	28.50	28.50	-1	3,832	-0.03%
2018/06/05	2	28.60	10	28.60	28.50	-8	4,814	-0.17%
2018/06/01	0	0.00	2	28.30	28.30	-2	4,817	-0.04%
2018/05/31	24	28.53	10	28.10	28.10	14	4,816	0.29%
2018/05/29	2	28.60	0	0.00	28.55	2	4,785	0.04%
2018/05/21	0	0.00	1	28.10	28.15	-1	5,025	-0.02%
2018/05/16	0	0.00	10	28.30	28.30	-10	4,948	-0.20%
2018/05/14	0	0.00	10	28.30	28.35	-10	5,058	-0.20%
2018/05/10	10	28.20	1	28.05	28.10	9	5,060	0.18%
2018/05/08	10	27.85	0	0.00	27.80	10	5,060	0.20%
2018/05/07	5	27.75	0	0.00	27.85	5	4,996	0.10%
2018/04/26	10	28.85	10	29.40	28.55	0	5,060	0.00%
2018/04/25	25	29.85	0	0.00	29.40	25	4,939	0.51%
2018/04/24	1	30.00	0	0.00	30.50	1	4,883	0.02%
2018/04/20	5	30.45	0	0.00	30.50	5	4,840	0.10%
2018/04/10	0	0.00	2	30.55	30.65	-2	4,827	-0.04%
2018/03/30	0	0.00	4	30.45	30.25	-4	5,004	-0.08%
2018/03/20	3	30.60	0	0.00	30.70	3	4,607	0.07%
2018/03/19	2	31.10	2	31.10	31.00	0	4,544	0.00%
2018/03/16	7	30.23	5	30.50	31.20	2	4,347	0.05%
2018/03/14	0	0.00	1	32.95	32.60	-1	3,838	-0.03%
2018/03/13	0	32.60	4	32.95	32.75	-4	3,838	-0.10%
2018/03/12	1	32.80	2	33.05	32.95	-1	3,913	-0.03%
2018/02/27	27	32.00	21	31.45	31.50	6	3,780	0.16%
2018/02/21	0	0.00	3.1	30.54	30.95	-3.1	3,773	-0.08%
2018/02/05	0	0.00	5	29.90	30.90	-5	3,774	-0.13%
2018/02/01	2	30.20	8	30.20	30.30	-6	3,846	-0.16%
2018/01/29	0	0.00	5	30.20	30.10	-5	4,131	-0.12%
2018/01/26	0	0.00	0.2	30.00	29.95	-0.2	4,139	0.00%
2018/01/23	0	0.00	2	31.20	31.30	-2	4,135	-0.05%
2018/01/19	0	0.00	2	31.60	31.35	-2	4,200	-0.05%
2018/01/15	0	0.00	5	30.90	31.00	-5	4,681	-0.11%
2018/01/11	0	0.00	0	30.50	30.65	0	4,843	0.00%
2018/01/04	0	0.00	1	30.20	30.85	-1	5,084	-0.02%
2018/01/02	0	0.00	10	30.53	30.95	-10	5,116	-0.20%