京元電子 (2449)-兆豐-來福券商分點個股進出

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
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	33	125.33	1	126.50	126.50	32	21,304	0.15%
2024/11/20	10	125.45	0.1	128.00	126.50	10	21,329	0.05%
2024/11/19	2	126.75	22	126.20	127.00	-20	21,301	-0.09%
2024/11/18	14	120.46	1	124.50	121.50	13	21,316	0.06%
2024/11/15	21	124.67	7	124.57	124.00	14	21,285	0.07%
2024/11/14	9	125.11	3.1	127.92	126.00	5.9	21,602	0.03%
2024/11/13	9	129.56	3	129.17	128.50	6	21,565	0.03%
2024/11/12	1.3	130.76	26	130.81	130.00	-24.8	22,011	-0.11%
2024/11/11	18.6	132.57	4	132.25	133.50	14.6	22,037	0.07%
2024/11/08	17	139.74	6.2	140.16	139.50	10.8	22,318	0.05%
2024/11/07	10.2	140.10	18	140.36	139.00	-7.8	22,532	-0.03%
2024/11/06	3	135.67	45.2	136.75	137.00	-42.2	22,369	-0.19%
2024/11/05	3	130.50	15.1	129.70	130.00	-12.1	22,456	-0.05%
2024/11/04	10	126.25	13	127.42	128.50	-3	22,804	-0.01%
2024/11/01	3	125.50	2	125.25	127.50	1	23,150	0.00%
2024/10/30	5.2	124.79	2	125.75	125.50	3.2	23,449	0.01%
2024/10/29	13.2	124.56	3	126.00	125.50	10.2	23,768	0.04%
2024/10/28	12	130.08	12	128.54	128.50	0	23,766	0.00%
2024/10/25	1.1	130.52	31	130.03	130.50	-30	23,849	-0.13%
2024/10/24	31.1	131.47	19	130.58	130.00	12.1	23,944	0.05%
2024/10/23	9	135.17	18	135.67	134.50	-9	24,098	-0.04%
2024/10/22	5	134.40	32.2	134.70	136.00	-27.2	24,110	-0.11%
2024/10/21	12.1	131.90	44	130.65	131.00	-31.9	24,029	-0.13%
2024/10/18	44.1	130.62	22	127.32	127.50	22.1	23,928	0.09%
2024/10/17	36	134.61	35	134.61	134.50	1	23,727	0.00%
2024/10/16	39	129.83	53.7	131.83	133.50	-14.7	23,804	-0.06%
2024/10/15	37	127.31	20.2	128.23	128.00	16.8	23,553	0.07%
2024/10/14	11.3	125.88	13.2	125.96	128.00	-2	23,551	-0.01%
2024/10/11	25.2	126.01	17.3	127.04	125.50	7.9	23,615	0.03%
2024/10/09	2.1	119.71	111.4	121.44	124.50	-109.3	22,948	-0.48%	大賣/鉅額交易
2024/10/08	11	110.86	2	112.75	113.50	9	22,355	0.04%
2024/10/07	4.3	112.47	6	112.25	111.50	-1.7	23,578	-0.01%
2024/10/04	11	110.45	0	0.00	108.50	11	24,053	0.05%
2024/10/01	14	112.11	20	113.90	112.00	-6	24,066	-0.02%
2024/09/30	45	114.02	3	115.17	112.50	42	24,402	0.17%
2024/09/27	13	117.62	18	118.14	117.50	-5	24,771	-0.02%
2024/09/26	12	113.08	9	114.50	112.50	3	25,175	0.01%
2024/09/25	6	112.92	16	114.22	112.50	-10	25,341	-0.04%
2024/09/24	8	105.50	2	106.50	107.00	6	25,171	0.02%
2024/09/23	8	107.88	3	107.00	107.00	5	25,309	0.02%
2024/09/20	3	111.50	2	113.00	110.00	1	25,970	0.00%
2024/09/19	6	110.75	2	110.50	110.50	4	26,277	0.02%
2024/09/18	6	111.17	0	0.00	110.00	6	27,390	0.02%
2024/09/16	4	115.63	0	0.00	114.50	4	27,812	0.01%
2024/09/13	10	115.80	2	117.00	115.00	8	28,501	0.03%
2024/09/12	15	116.50	15	116.70	118.00	0	29,275	0.00%
2024/09/11	7	111.86	5	110.50	112.50	2	29,669	0.01%
2024/09/10	18	112.11	13	111.62	110.50	5	30,480	0.02%
2024/09/09	10	112.15	9	111.11	113.00	1	30,984	0.00%
2024/09/06	7	110.50	8	110.38	111.50	-1	31,500	0.00%
2024/09/05	14	114.50	10	115.00	112.00	4	31,529	0.01%
2024/09/04	19	111.34	15	113.70	114.50	4	31,704	0.01%
2024/09/03	5	117.30	0	0.00	118.00	5	31,520	0.02%
2024/09/02	1	122.00	1	122.50	121.00	0	31,502	0.00%
2024/08/30	2	120.25	1	120.00	121.00	1	31,653	0.00%
2024/08/29	1	120.50	17	120.82	120.50	-16	31,814	-0.05%
2024/08/28	2	120.00	23.5	121.84	120.50	-21.5	31,998	-0.07%
2024/08/27	6	119.50	0	0.00	119.50	6	32,160	0.02%
2024/08/26	2	120.75	4	121.75	121.00	-2	32,198	-0.01%
2024/08/23	2	118.00	4	120.75	123.00	-2	32,211	-0.01%
2024/08/22	20	120.50	10	120.25	120.00	10	32,191	0.03%
2024/08/21	17	119.82	13	119.46	120.00	4	32,225	0.01%
2024/08/20	5	122.50	2	122.25	122.00	3	32,103	0.01%
2024/08/19	5	121.50	55	122.69	123.50	-50	32,090	-0.16%
2024/08/16	3	123.83	14.6	123.86	122.00	-11.6	32,100	-0.04%
2024/08/15	12	119.54	5	120.00	119.00	7	31,787	0.02%
2024/08/14	22	120.95	13.3	120.71	119.50	8.7	31,898	0.03%
2024/08/13	7	116.64	7	116.86	117.00	0	31,591	0.00%
2024/08/12	5	114.70	20	117.88	118.50	-15	31,497	-0.05%
2024/08/09	18	111.69	26.4	112.53	113.50	-8.4	30,676	-0.03%
2024/08/08	9	101.44	8	103.88	103.50	1	30,286	0.00%
2024/08/07	7	100.89	11.1	105.34	102.50	-4.1	30,096	-0.01%
2024/08/06	11.5	96.35	6.1	96.76	97.40	5.4	29,583	0.02%
2024/08/05	6	93.89	9.2	93.70	93.70	-3.2	29,407	-0.01%
2024/08/02	23.4	105.02	3	104.17	103.50	20.4	29,111	0.07%
2024/08/01	12.8	113.22	13.1	112.81	113.00	-0.3	29,055	0.00%
2024/07/31	4.3	105.36	1	105.50	105.00	3.3	29,347	0.01%
2024/07/30	9	105.89	17	104.65	106.50	-8	29,260	-0.03%
2024/07/29	5.2	108.06	1.1	105.65	105.50	4.1	29,156	0.01%
2024/07/26	27	107.72	7.7	107.74	108.50	19.3	29,181	0.07%
2024/07/23	8.4	112.83	8	112.00	112.50	0.4	29,559	0.00%
2024/07/22	22	112.55	12	113.33	112.00	10	29,391	0.03%
2024/07/19	4.1	119.89	3.1	121.48	119.50	1	29,053	0.00%
2024/07/18	69.1	119.60	4	118.00	119.00	65.1	29,038	0.22%
2024/07/17	21.5	126.04	11	126.68	127.50	10.5	28,590	0.04%
2024/07/16	17.3	128.31	19	129.00	129.00	-1.7	28,137	-0.01%
2024/07/15	6	126.25	12	128.67	128.50	-6	27,632	-0.02%
2024/07/12	18.5	126.32	4	126.75	127.50	14.5	27,348	0.05%
2024/07/11	20.1	133.02	1	130.50	131.00	19.1	27,105	0.07%
2024/07/10	22.1	133.51	8	135.38	135.00	14.1	26,856	0.05%
2024/07/09	26	134.27	29.1	133.54	131.50	-3.1	26,450	-0.01%
2024/07/08	10	131.40	45.1	128.32	133.00	-35.1	25,214	-0.14%
2024/07/05	16.2	119.29	4	120.38	121.00	12.2	24,682	0.05%
2024/07/04	12	118.29	31.1	120.29	119.50	-19.1	24,640	-0.08%
2024/07/03	8	116.69	18	116.67	117.50	-10	24,241	-0.04%
2024/07/02	21	110.17	30.2	109.36	111.50	-9.2	23,730	-0.04%
2024/07/01	8	116.69	2.1	116.24	116.50	6	22,990	0.03%
2024/06/28	5.1	119.58	27	119.30	119.00	-21.9	22,664	-0.10%
2024/06/27	16.1	118.96	10.3	119.35	120.00	5.7	22,361	0.03%
2024/06/26	25.1	119.24	31.2	118.76	118.00	-6.1	22,118	-0.03%
2024/06/25	35	114.91	42.9	113.55	117.50	-7.9	21,309	-0.04%
2024/06/24	26	118.10	72	118.60	115.00	-46	20,751	-0.22%
2024/06/21	12	110.25	13	111.31	112.00	-1	19,693	-0.01%
2024/06/20	20	111.50	32	112.20	112.00	-12	19,794	-0.06%
2024/06/19	23	108.80	47	108.67	109.00	-24	19,337	-0.12%
2024/06/18	15.1	103.26	40	103.15	104.50	-24.9	18,939	-0.13%
2024/06/17	17	100.76	28	101.51	99.50	-11	18,580	-0.06%
2024/06/14	34	96.31	17	95.39	95.90	17	18,328	0.09%
2024/06/13	4	93.33	22.1	92.21	94.70	-18.1	17,934	-0.10%
2024/06/12	1	87.70	2	87.95	87.70	-1	17,509	-0.01%
2024/06/11	9.1	86.52	4	87.50	87.40	5.1	17,698	0.03%
2024/06/07	0	0.00	1	89.70	88.90	-1	17,572	-0.01%
2024/06/06	2.1	89.59	3	89.43	89.40	-1	17,745	-0.01%
2024/06/05	3	89.93	2	90.00	89.20	1	18,738	0.01%
2024/06/04	4	90.73	4.1	91.72	90.60	-0.1	19,415	0.00%
2024/06/03	23	91.38	28	90.38	90.70	-5	19,755	-0.03%
2024/05/31	11.1	89.67	5	89.50	88.20	6.1	19,805	0.03%
2024/05/30	4	90.90	1	91.60	90.40	3	19,828	0.02%
2024/05/29	4	90.75	9	91.20	90.70	-5	19,833	-0.03%
2024/05/28	6	90.83	14	90.23	90.00	-8	19,755	-0.04%
2024/05/27	6	90.12	9.3	90.36	90.90	-3.3	19,798	-0.02%
2024/05/24	10	88.29	8	87.50	88.40	2	20,027	0.01%
2024/05/23	8.2	89.87	7	88.60	88.20	1.2	20,819	0.01%
2024/05/22	13	90.28	10	90.55	90.20	3	21,063	0.01%
2024/05/21	4.1	90.26	15	90.62	90.40	-10.9	20,931	-0.05%
2024/05/20	33.4	90.34	14	90.28	88.90	19.4	20,882	0.09%
2024/05/17	22	89.00	20.5	88.60	88.80	1.5	20,657	0.01%
2024/05/16	5	86.88	6	86.62	86.80	-1	20,698	0.00%
2024/05/15	11.1	85.19	4	85.75	84.50	7.1	20,824	0.03%
2024/05/14	5	85.10	2	84.70	85.30	3	20,731	0.01%
2024/05/13	1.3	85.18	7	85.13	85.40	-5.8	20,670	-0.03%
2024/05/10	10.3	85.49	2	85.50	86.00	8.3	20,553	0.04%
2024/05/09	11.6	86.02	38	85.05	85.00	-26.4	20,393	-0.13%
2024/05/08	41	86.81	4	88.25	87.60	37	20,163	0.18%
2024/05/07	6	86.62	4	87.45	87.50	2	20,025	0.01%
2024/05/06	15.1	85.68	1	88.60	87.00	14.1	19,753	0.07%
2024/05/03	3.1	95.15	2	95.90	93.50	1.1	18,959	0.01%
2024/05/02	2.1	94.50	5	94.26	94.90	-2.9	18,925	-0.02%
2024/04/30	6	97.45	3	96.80	95.80	3	18,911	0.02%
2024/04/29	14.2	100.83	16	103.43	98.90	-1.8	18,841	-0.01%
2024/04/25	1	93.50	2.1	93.88	95.50	-1.1	18,334	-0.01%
2024/04/24	6	95.60	6	95.77	96.10	0	18,466	0.00%
2024/04/23	14.1	93.07	3	92.30	92.30	11.1	18,491	0.06%
2024/04/22	5.1	97.39	5	96.06	96.00	0.1	18,322	0.00%
2024/04/19	4	99.25	9	99.20	99.00	-5	18,359	-0.03%
2024/04/18	0	0.00	12	102.00	102.00	-12	18,642	-0.06%
2024/04/17	13	102.77	0	0.00	102.50	13	19,002	0.07%
2024/04/16	17	100.71	27	99.81	99.70	-10	18,977	-0.05%
2024/04/15	17	104.74	3	105.33	104.50	14	18,757	0.07%
2024/04/12	6	108.00	16	107.97	107.00	-10	18,752	-0.05%
2024/04/11	8	103.81	4	106.75	106.00	4	18,679	0.02%
2024/04/10	10	106.35	1	107.00	106.00	9	18,704	0.05%
2024/04/09	3	106.50	13.1	106.65	106.50	-10.1	18,632	-0.05%
2024/04/08	7	106.36	12	106.42	106.50	-5	18,549	-0.03%
2024/04/03	3	106.33	3	107.67	106.50	0	18,464	0.00%
2024/04/02	6	106.17	6	107.17	107.00	0	18,465	0.00%
2024/04/01	1	104.00	0.1	104.50	103.00	0.9	18,429	0.00%
2024/03/29	5.1	104.91	4.9	105.42	105.50	0.2	18,408	0.00%
2024/03/28	11	107.32	0.1	106.50	106.00	11	18,439	0.06%
2024/03/27	4	106.38	21	106.24	106.00	-17	18,424	-0.09%
2024/03/26	19.2	105.87	11	106.45	105.50	8.2	18,444	0.04%
2024/03/25	8.1	109.39	25	111.26	108.50	-16.9	18,375	-0.09%
2024/03/22	32.7	110.52	39	113.76	109.50	-6.3	18,301	-0.03%
2024/03/21	22.4	106.71	17	106.85	108.50	5.4	17,838	0.03%
2024/03/20	30.1	110.40	24	112.73	107.50	6.1	17,869	0.03%
2024/03/19	7	109.07	7.4	109.52	109.00	-0.3	17,930	0.00%
2024/03/18	52	110.19	15.1	109.90	111.00	37	17,904	0.21%
2024/03/15	16	106.00	8.3	106.79	107.50	7.7	17,491	0.04%
2024/03/14	22	104.68	2	104.50	104.50	20	17,355	0.12%
2024/03/13	21.2	106.55	20	107.48	108.50	1.2	17,333	0.01%
2024/03/12	6.2	109.43	12	109.29	109.50	-5.9	17,126	-0.03%
2024/03/11	29.2	107.11	2	107.75	108.00	27.2	17,118	0.16%
2024/03/08	41.1	116.24	34	115.38	111.00	7.1	16,932	0.04%
2024/03/07	23	112.39	44	112.39	116.50	-21	15,908	-0.13%
2024/03/06	58	101.87	53	101.98	106.00	5	15,100	0.03%
2024/03/05	35	95.81	29	96.36	97.40	6	14,648	0.04%
2024/03/04	9	95.57	23.1	94.82	96.00	-14.1	14,373	-0.10%
2024/03/01	14	90.64	2	91.85	89.50	12	14,081	0.09%
2024/02/29	2.1	88.52	6	88.98	88.80	-3.9	13,941	-0.03%
2024/02/27	5	90.44	8	89.29	89.50	-3	13,798	-0.02%
2024/02/26	18.3	90.48	4	90.50	89.50	14.3	13,672	0.10%
2024/02/23	62.1	96.12	95	96.05	94.80	-32.9	13,380	-0.25%
2024/02/22	35	92.16	17	91.20	93.50	18	12,613	0.14%
2024/02/21	4.1	87.32	2.3	86.98	87.50	1.7	12,220	0.01%
2024/02/20	5	87.04	13	87.37	87.50	-8	12,236	-0.07%
2024/02/19	5	88.32	15	87.70	87.70	-10	12,184	-0.08%
2024/02/16	8	89.68	24	89.22	90.00	-16	12,467	-0.13%
2024/02/15	3	84.27	19.9	84.88	85.40	-16.9	12,308	-0.14%
2024/02/05	4	82.20	0	0.00	82.20	4	12,360	0.03%
2024/02/02	2	82.15	3	82.60	82.20	-1	12,331	-0.01%
2024/02/01	0.1	83.00	1	83.30	82.70	-1	12,397	-0.01%
2024/01/31	2	84.05	0	0.00	84.00	2	12,471	0.02%
2024/01/30	11.1	83.83	2	84.00	84.00	9.1	12,544	0.07%
2024/01/29	2	83.40	4	83.30	83.80	-2	12,818	-0.02%
2024/01/26	1	81.20	8	82.55	82.90	-7	12,935	-0.05%
2024/01/25	4	83.00	2	82.65	82.20	2	12,996	0.02%
2024/01/24	0	0.00	48	82.56	82.10	-48	13,011	-0.37%
2024/01/23	26	83.23	15	82.53	82.10	11	13,118	0.08%
2024/01/22	15	82.63	28	83.54	84.10	-13	13,105	-0.10%
2024/01/19	19	81.34	8.5	81.97	81.30	10.5	13,040	0.08%
2024/01/18	11.5	79.75	29	79.90	79.70	-17.5	13,054	-0.13%
2024/01/17	1.1	77.30	1.4	78.31	77.20	-0.4	12,876	0.00%
2024/01/16	14	78.21	12	78.60	78.60	2	12,943	0.02%
2024/01/15	3	77.37	0	0.00	77.70	3	13,031	0.02%
2024/01/12	18.3	76.00	9	75.60	75.60	9.3	13,705	0.07%
2024/01/11	25.2	79.58	15	78.27	78.00	10.2	13,452	0.08%
2024/01/10	7	81.60	0	0.00	81.80	7	13,327	0.05%
2024/01/09	2	82.15	3.2	82.09	82.10	-1.2	13,594	-0.01%
2024/01/08	9.2	81.56	2	81.75	81.60	7.2	13,718	0.05%
2024/01/05	0	82.90	10	82.70	82.90	-10	13,813	-0.07%
2024/01/04	38	82.33	4	82.83	83.10	34	13,979	0.24%
2024/01/03	21	83.11	0	0.00	83.50	21	14,150	0.15%
2024/01/02	42	84.81	0	0.00	84.00	42	14,185	0.30%
2023/12/29	6.1	85.21	1	85.20	84.90	5.1	14,190	0.04%
2023/12/28	7	86.53	2.3	87.09	84.90	4.7	14,308	0.03%
2023/12/27	12	84.73	14	85.58	85.70	-2	14,290	-0.01%
2023/12/26	1.2	83.59	2	83.80	83.60	-0.8	14,317	-0.01%
2023/12/25	4.2	83.13	0	0.00	83.50	4.2	14,444	0.03%
2023/12/22	4	83.63	2	83.50	83.60	2	14,493	0.01%
2023/12/21	36.5	83.68	1	83.70	83.40	35.5	14,491	0.24%
2023/12/20	4	85.35	1.5	85.96	85.40	2.5	14,549	0.02%
2023/12/19	18	84.79	10	86.70	84.20	8	14,821	0.05%
2023/12/18	16.1	86.09	3	86.90	85.40	13.1	15,115	0.09%
2023/12/15	8.6	92.40	6	90.20	89.00	2.5	15,566	0.02%
2023/12/14	13	94.45	17	93.86	93.50	-4	15,614	-0.03%
2023/12/13	6	87.30	22	87.80	89.50	-16	15,275	-0.10%
2023/12/12	1	84.80	11.3	84.94	85.90	-10.3	15,422	-0.07%
2023/12/11	3	82.30	16	82.86	83.20	-13	15,458	-0.08%
2023/12/08	5	83.94	2.2	83.81	83.30	2.8	15,508	0.02%
2023/12/07	2	85.65	5	85.34	85.50	-3	15,469	-0.02%
2023/12/06	9	86.21	26	84.49	86.50	-17	15,536	-0.11%
2023/12/04	6	83.78	15	83.98	84.20	-9	15,595	-0.06%
2023/12/01	0	0.00	1	82.60	82.80	-1	15,713	-0.01%
2023/11/30	0	0.00	4	82.65	82.80	-4	15,863	-0.03%
2023/11/29	31.1	82.02	1	83.50	81.40	30.1	15,901	0.19%
2023/11/28	11	82.15	0	0.00	83.00	11	15,941	0.07%
2023/11/27	3.1	80.68	2	81.55	80.80	1.1	16,119	0.01%
2023/11/23	0.2	82.00	0	0.00	82.10	0.2	16,815	0.00%
2023/11/22	4.3	82.12	5	81.80	81.60	-0.8	17,409	0.00%
2023/11/21	6.1	82.87	2.5	83.08	82.70	3.6	18,374	0.02%
2023/11/20	3	83.10	1	83.40	83.10	2	19,793	0.01%
2023/11/17	0	0.00	1	84.20	85.10	-1	21,120	0.00%
2023/11/16	0	0.00	22	83.96	84.20	-22	21,866	-0.10%
2023/11/15	26.3	85.40	7	84.77	83.80	19.3	21,919	0.09%
2023/11/14	12	88.40	25	88.09	88.00	-13	21,631	-0.06%
2023/11/13	31	86.55	56	85.97	86.70	-25	21,514	-0.12%
2023/11/10	10	81.70	4	82.53	81.90	6	21,272	0.03%
2023/11/09	0.1	83.20	1	83.60	83.80	-1	21,402	0.00%
2023/11/08	1	83.70	3	83.50	83.30	-2	21,354	-0.01%
2023/11/07	15	82.42	2	82.85	82.70	13	21,273	0.06%
2023/11/06	3	82.90	24	83.18	83.40	-21	21,321	-0.10%
2023/11/03	4	79.55	7	80.57	80.70	-3	21,127	-0.01%
2023/11/02	0	0.00	33	79.33	79.70	-33	21,266	-0.16%
2023/11/01	7	76.17	0	0.00	76.40	7	21,543	0.03%
2023/10/31	45	77.38	0	0.00	76.30	45	21,610	0.21%
2023/10/30	2	77.80	5	79.24	79.50	-3	21,667	-0.01%
2023/10/27	13.1	77.60	2	77.75	77.40	11.1	21,895	0.05%
2023/10/26	8	79.90	9	79.88	79.60	-1	21,955	0.00%
2023/10/25	8	82.75	6	82.58	82.00	2	21,828	0.01%
2023/10/24	23	83.56	30	84.16	83.10	-7	21,873	-0.03%
2023/10/23	29	84.61	38	83.86	82.70	-9	21,761	-0.04%
2023/10/20	51	85.84	49	86.02	86.30	2	21,715	0.01%
2023/10/19	13	83.45	25.2	83.35	84.90	-12.2	21,159	-0.06%
2023/10/18	30	81.87	1	81.40	81.50	29	21,065	0.14%
2023/10/17	35	82.98	37.1	83.74	82.80	-2.1	20,917	-0.01%
2023/10/16	15	81.06	6.6	81.77	81.80	8.5	20,873	0.04%
2023/10/13	2.6	80.90	16	82.44	83.10	-13.4	21,495	-0.06%
2023/10/12	2	81.00	13	80.85	81.00	-11	22,051	-0.05%
2023/10/11	7	79.37	29	79.82	80.20	-22	22,115	-0.10%
2023/10/06	12	77.58	4	77.70	77.70	8	22,640	0.04%
2023/10/05	5	78.34	14.2	78.33	78.50	-9.2	23,044	-0.04%
2023/10/04	2	76.30	2	77.10	76.70	0	23,162	0.00%
2023/10/03	8	78.39	0	0.00	78.10	8	23,147	0.03%
2023/10/02	2	77.80	4	77.90	78.80	-2	23,387	-0.01%
2023/09/28	16	77.06	2	76.00	76.00	14	23,479	0.06%
2023/09/27	7	76.87	4	77.00	77.60	3	23,476	0.01%
2023/09/26	8	77.19	4	78.38	77.10	4	23,741	0.02%
2023/09/25	7	77.63	3	78.07	77.60	4	23,932	0.02%
2023/09/22	16.2	76.71	20.5	76.80	77.50	-4.3	23,834	-0.02%
2023/09/21	12	73.82	2	74.60	74.60	10	23,640	0.04%
2023/09/20	32	79.34	6	79.47	76.80	26	23,288	0.11%
2023/09/19	2	81.65	0	0.00	81.00	2	22,863	0.01%
2023/09/18	1.1	79.90	1	79.24	79.60	0	22,663	0.00%
2023/09/15	6	80.72	50	80.63	80.90	-44	22,578	-0.19%
2023/09/14	7	77.93	3	78.07	78.00	4	22,160	0.02%
2023/09/13	19.1	76.92	5	76.94	76.80	14.1	21,988	0.06%
2023/09/12	3	77.43	16	78.14	78.10	-13	22,134	-0.06%
2023/09/11	2	77.00	0	0.00	76.90	2	22,150	0.01%
2023/09/08	1.6	78.94	14	78.99	79.00	-12.4	22,392	-0.06%
2023/09/07	6	79.10	23	79.92	78.90	-17	22,961	-0.07%
2023/09/06	4	78.75	4.1	79.05	79.80	-0.1	22,835	0.00%
2023/09/05	15	76.96	21	77.97	78.20	-6	22,768	-0.03%
2023/09/04	6	76.50	7	77.50	77.90	-1	22,703	0.00%
2023/09/01	4.1	75.83	4	76.25	75.80	0.1	22,643	0.00%
2023/08/31	12	76.83	34	77.26	76.80	-22	22,620	-0.10%
2023/08/30	20	77.27	17	77.82	77.20	3	22,525	0.01%
2023/08/29	22	75.05	20	75.12	75.10	2	22,336	0.01%
2023/08/28	35	76.18	7	76.21	75.40	28	22,158	0.13%
2023/08/25	35.1	79.96	26	80.26	79.50	9.1	21,702	0.04%
2023/08/24	66	78.90	49	78.21	78.50	17	20,917	0.08%
2023/08/23	49	74.15	41	74.84	76.00	8	19,945	0.04%
2023/08/22	53	68.13	81	67.96	69.10	-28	19,126	-0.15%
2023/08/21	1	63.80	14	63.96	64.30	-13	18,387	-0.07%
2023/08/18	17	63.41	19	62.76	62.00	-2	18,314	-0.01%
2023/08/17	8	64.31	8	64.64	64.90	0	18,163	0.00%
2023/08/16	11	64.62	9	64.09	65.00	2	18,000	0.01%
2023/08/15	0	0.00	2	63.95	63.80	-2	17,878	-0.01%
2023/08/11	2	62.20	1	62.30	62.10	1	17,691	0.01%
2023/08/10	4.1	62.75	14	63.29	61.10	-9.9	17,648	-0.06%
2023/08/09	13	65.09	3	65.00	64.50	10	17,482	0.06%
2023/08/08	23	64.85	26	64.64	65.30	-3	17,322	-0.02%
2023/08/07	12	63.33	31.5	64.00	64.70	-19.5	17,058	-0.11%
2023/08/04	12	59.23	7	59.81	60.40	5	16,655	0.03%
2023/08/02	3	61.00	9	62.10	60.70	-6	16,548	-0.04%
2023/08/01	26.2	60.86	6	61.50	61.60	20.2	16,412	0.12%
2023/07/31	11	63.91	8	63.73	63.00	3	16,060	0.02%
2023/07/28	9	63.26	8	63.45	64.00	1	15,798	0.01%
2023/07/27	10	62.91	12	62.48	62.50	-2	15,633	-0.01%
2023/07/26	3.1	62.61	5	62.78	62.30	-1.9	15,534	-0.01%
2023/07/25	6.1	63.53	1	63.00	63.00	5.1	15,476	0.03%
2023/07/24	11	65.56	12	65.24	64.80	-1	15,306	-0.01%
2023/07/21	2	63.80	14	63.01	64.70	-12	15,096	-0.08%
2023/07/20	4	63.20	2	62.95	63.40	2	15,003	0.01%
2023/07/19	9	64.61	5	64.26	63.90	4	14,952	0.03%
2023/07/18	32	65.49	24	65.13	63.60	8	14,739	0.05%
2023/07/17	61.1	64.93	62.6	65.61	65.80	-1.5	13,989	-0.01%
2023/07/14	10.3	60.11	11	58.93	60.10	-0.7	13,234	-0.01%
2023/07/13	19.1	60.99	24	61.05	60.30	-4.9	13,086	-0.04%
2023/07/12	37.2	62.09	26	62.14	62.20	11.2	12,423	0.09%
2023/07/11	5	59.10	10	59.64	59.40	-5	11,960	-0.04%
2023/07/10	0.5	59.26	10	59.90	59.20	-9.5	11,789	-0.08%
2023/07/07	36	59.83	28	60.33	59.50	8	11,658	0.07%
2023/07/06	10	59.53	8	60.19	59.50	2	11,377	0.02%
2023/07/05	6	59.97	15	60.00	60.00	-9	11,170	-0.08%
2023/07/04	45	61.37	23	61.40	61.30	22	10,970	0.20%
2023/07/03	59	58.74	65	59.32	59.40	-6	10,633	-0.06%
2023/06/30	0	56.60	6	56.67	57.00	-6	10,402	-0.06%
2023/06/29	6	57.15	0	0.00	56.40	6	10,391	0.06%
2023/06/27	6	57.70	8	57.61	57.00	-2	10,221	-0.02%
2023/06/26	13	56.94	7	57.07	57.50	6	10,041	0.06%
2023/06/21	2	55.55	1	55.70	55.90	1	9,946	0.01%
2023/06/20	0	0.00	5	55.80	55.80	-5	9,959	-0.05%
2023/06/19	5	56.26	4	56.10	56.00	1	10,045	0.01%
2023/06/16	7	55.94	2	56.50	56.50	5	10,192	0.05%
2023/06/15	4.1	57.14	5	56.96	57.00	-0.9	10,106	-0.01%
2023/06/14	7	57.57	31	57.91	57.10	-23.9	10,192	-0.23%
2023/06/13	44	57.46	35	56.99	57.40	9	9,971	0.09%
2023/06/12	8	54.74	4	54.53	54.30	4	9,523	0.04%
2023/06/09	6	54.28	11	54.30	54.30	-5	9,602	-0.05%
2023/06/08	2	53.70	2	54.00	54.00	0	9,694	0.00%
2023/06/07	5	54.06	4	53.93	54.00	1	9,898	0.01%
2023/06/06	6	52.53	4	52.95	54.00	2	10,154	0.02%
2023/06/05	19	54.28	3	53.47	53.20	16	10,219	0.16%
2023/06/02	1	53.50	17	53.94	54.20	-16	10,214	-0.16%
2023/06/01	22	52.55	5	52.44	52.40	17	10,221	0.17%
2023/05/31	1	53.40	16	53.63	54.00	-15	10,527	-0.14%
2023/05/30	4	54.18	6	54.17	53.90	-2	10,350	-0.02%
2023/05/29	33	53.76	42	53.97	53.70	-9	10,133	-0.09%
2023/05/26	8	50.26	52.5	50.92	51.10	-44.5	9,625	-0.46%
2023/05/25	4	47.83	0	0.00	48.05	4	9,130	0.04%
2023/05/24	0	0.00	5.5	47.46	47.50	-5.5	9,076	-0.06%
2023/05/23	1	46.80	0	0.00	46.80	1	9,030	0.01%
2023/05/22	1	46.80	0	0.00	46.80	1	9,023	0.01%
2023/05/19	0	0.00	14	46.80	46.80	-14	9,029	-0.16%
2023/05/18	2	46.80	2	46.93	46.85	0	9,064	0.00%
2023/05/16	6	45.93	1	45.70	45.75	5	9,111	0.05%
2023/05/15	1	45.40	1	46.00	45.70	0	9,103	0.00%
2023/05/12	1	45.55	0	0.00	45.65	1	9,124	0.01%
2023/05/11	4	45.70	0	0.00	45.50	4	9,170	0.04%
2023/05/08	2	46.38	1	46.15	45.80	1	9,093	0.01%
2023/05/05	1	46.80	1	46.65	46.75	0	9,065	0.00%
2023/05/03	0	0.00	3	46.30	46.40	-3	9,288	-0.03%
2023/05/02	5	46.47	10	46.70	46.50	-5	9,317	-0.05%
2023/04/28	1	47.00	9	46.92	47.00	-8	9,355	-0.09%
2023/04/26	2	44.65	0	0.00	45.30	2	9,119	0.02%
2023/04/25	3	45.30	1.1	45.85	45.00	1.9	9,014	0.02%
2023/04/24	1	46.25	1	46.50	46.20	0	8,867	0.00%
2023/04/21	3	46.03	2	46.20	46.00	1	8,746	0.01%
2023/04/20	0	0.00	3	46.18	46.00	-3	8,642	-0.03%
2023/04/19	11	46.15	12	46.17	46.15	-1	8,586	-0.01%
2023/04/18	11	46.04	6	46.06	46.00	5	8,503	0.06%
2023/04/17	16	46.68	6	46.70	46.65	10	8,340	0.12%
2023/04/14	8	47.68	0	0.00	47.55	8	8,111	0.10%
2023/04/13	5	48.18	0	0.00	47.80	5	8,039	0.06%
2023/04/12	0	0.00	2	48.55	48.60	-2	7,993	-0.03%
2023/04/11	0	0.00	3	48.70	48.60	-3	7,987	-0.04%
2023/04/10	1	48.00	1	48.10	48.20	0	7,934	0.00%
2023/04/07	4	48.61	0	0.00	48.40	4	7,887	0.05%
2023/04/06	0	0.00	1	48.70	48.80	-1	7,846	-0.01%
2023/03/31	4	48.74	3	49.10	48.50	1	7,815	0.01%
2023/03/30	0	0.00	7	48.74	48.70	-7	7,833	-0.09%
2023/03/29	1	48.05	19	47.62	47.70	-18	7,854	-0.23%
2023/03/28	1	48.50	2	48.35	48.50	-1	7,922	-0.01%
2023/03/27	0	0.00	1	48.75	48.90	-1	8,028	-0.01%
2023/03/24	9	49.39	1	49.25	49.20	8	8,079	0.10%
2023/03/23	3	49.20	13	49.42	49.80	-10	8,046	-0.12%
2023/03/22	23	48.95	4	49.21	48.95	19	7,921	0.24%
2023/03/21	2	49.20	2	49.20	49.55	0	7,808	0.00%
2023/03/20	7	49.76	11.2	49.95	49.55	-4.2	7,610	-0.06%
2023/03/17	4	49.14	7	49.10	49.30	-3	7,410	-0.04%
2023/03/16	5	48.20	5	48.41	48.35	0	7,171	0.00%
2023/03/15	13	48.82	5.1	48.64	48.85	7.9	7,037	0.11%
2023/03/14	15	47.75	10	47.56	47.65	5	6,858	0.07%
2023/03/13	10	47.19	4.4	47.39	47.75	5.6	6,668	0.08%
2023/03/10	23.4	47.65	20	47.33	46.95	3.4	6,453	0.05%
2023/03/09	2	48.48	23	48.54	48.90	-21	6,149	-0.34%
2023/03/08	8	46.73	2	47.28	47.45	6	5,771	0.10%
2023/03/07	7	46.09	19	46.38	46.75	-12	5,559	-0.22%
2023/03/06	5	45.97	18	46.18	46.15	-13	5,396	-0.24%
2023/03/03	3.1	45.33	29	45.03	45.20	-25.9	5,146	-0.50%
2023/03/02	2	42.50	0	0.00	42.45	2	4,671	0.04%
2023/02/24	2	41.75	0	0.00	41.85	2	4,625	0.04%
2023/02/23	0	0.00	1	41.60	41.50	-1	4,586	-0.02%
2023/02/22	4	40.41	0	0.00	40.55	4	4,531	0.09%
2023/02/17	1	40.55	3	40.40	40.45	-2	4,728	-0.04%
2023/02/16	4	41.19	3	41.25	40.80	1	4,819	0.02%
2023/02/15	1	40.90	6	40.70	40.90	-5	4,838	-0.10%
2023/02/14	0	0.00	1	40.10	40.20	-1	4,785	-0.02%
2023/02/09	0	0.00	12	40.22	40.05	-12	4,944	-0.24%
2023/02/08	1	40.40	0	0.00	40.15	1	4,924	0.02%
2023/02/07	0	0.00	2	40.00	40.10	-2	4,906	-0.04%
2023/02/06	2	39.75	2	39.70	39.80	0	4,887	0.00%
2023/02/03	0	0.00	8	40.09	40.25	-8	4,884	-0.16%
2023/02/02	12	39.86	6	39.97	39.60	6	4,861	0.12%
2023/02/01	9	38.54	6	38.65	38.75	3	4,697	0.06%
2023/01/31	0	0.00	2	38.00	38.30	-2	4,729	-0.04%
2023/01/30	5	37.65	2	37.70	37.95	3	4,709	0.06%
2023/01/17	0	0.00	1	37.25	37.15	-1	4,612	-0.02%
2023/01/16	0	0.00	3	37.15	37.20	-3	4,617	-0.06%
2023/01/12	0	0.00	2	37.35	37.10	-2	4,774	-0.04%
2023/01/10	1	37.30	0	0.00	37.40	1	4,888	0.02%
2023/01/09	0	0.00	5	37.33	37.45	-5	4,950	-0.10%
2023/01/05	1	36.50	0	0.00	36.55	1	5,056	0.02%
2023/01/04	2	36.50	0	0.00	36.40	2	5,141	0.04%
2023/01/03	5	36.05	0	0.00	36.60	5	5,271	0.09%
2022/12/30	0	0.00	1	36.40	36.20	-1	5,300	-0.02%
2022/12/28	2	35.98	0	0.00	36.10	2	5,527	0.04%
2022/12/23	2	36.30	0	0.00	36.40	2	5,789	0.03%
2022/12/22	2	37.05	3	37.08	37.05	-1	5,841	-0.02%
2022/12/21	1	36.50	0	0.00	36.50	1	5,838	0.02%
2022/12/20	0	0.00	1	37.50	36.65	-1	5,821	-0.02%
2022/12/19	2	37.40	7	37.32	37.50	-5	5,874	-0.09%
2022/12/16	1	36.25	1	37.15	37.15	0	5,825	0.00%
2022/12/15	1	36.45	0	0.00	36.85	1	5,775	0.02%
2022/12/14	0	0.00	6	36.40	36.45	-6	5,873	-0.10%
2022/12/07	1	35.00	0	0.00	35.10	1	6,322	0.02%
2022/12/05	1	36.40	0	0.00	36.20	1	6,256	0.02%
2022/12/02	7	36.52	11	36.56	36.40	-4	6,261	-0.06%
2022/12/01	0	0.00	1.1	36.20	36.20	-1.1	6,273	-0.02%
2022/11/30	0	0.00	7	35.46	35.55	-7	6,324	-0.11%
2022/11/29	10	34.90	10	35.30	35.25	0	6,362	0.00%
2022/11/28	0	0.00	1	34.90	35.05	-1	6,434	-0.02%
2022/11/24	6	35.42	0	0.00	35.45	6	6,502	0.09%
2022/11/23	2	35.45	2	35.25	35.25	0	6,578	0.00%
2022/11/21	0	0.00	3.1	35.79	35.55	-3.1	6,575	-0.05%
2022/11/18	0	0.00	4	35.96	35.95	-4	6,581	-0.06%
2022/11/17	4	35.66	9	35.71	35.70	-5	6,541	-0.08%
2022/11/16	0	0.00	7	35.86	35.90	-7	6,553	-0.11%
2022/11/15	0.1	35.30	2	35.50	35.45	-1.9	6,497	-0.03%
2022/11/14	2	35.20	4.8	35.08	35.00	-2.8	6,481	-0.04%
2022/11/11	12	34.45	2	34.85	34.45	10	6,433	0.16%
2022/11/09	4	33.74	1	33.85	33.85	3	6,445	0.05%
2022/11/08	7	33.56	1	33.20	33.20	6	6,452	0.09%
2022/11/07	1	33.45	0	0.00	33.50	1	6,468	0.02%
2022/11/03	1	33.15	0	0.00	33.10	1	6,646	0.02%
2022/11/02	1.3	32.90	4	33.21	33.15	-2.7	6,894	-0.04%
2022/10/28	1	32.20	0	0.00	32.05	1	7,048	0.01%
2022/10/27	1	32.65	2	32.65	32.85	-1	7,087	-0.01%
2022/10/24	0	0.00	4	32.14	32.00	-4	7,097	-0.06%
2022/10/21	2	31.75	2	32.03	31.65	0	7,129	0.00%
2022/10/20	0	0.00	1	31.25	32.30	-1	7,157	-0.01%
2022/10/19	3	31.33	0	0.00	31.00	3	7,083	0.04%
2022/10/18	0	0.00	1	31.65	31.50	-1	7,060	-0.01%
2022/10/17	0.5	30.80	0	0.00	30.90	0.5	7,115	0.01%
2022/10/14	0	0.00	1	30.95	31.15	-1	7,343	-0.01%
2022/10/12	2	30.08	0.1	30.20	30.20	1.9	7,696	0.03%
2022/10/11	0	30.60	0	0.00	30.30	0	7,766	0.00%
2022/10/07	5	31.45	0	0.00	31.50	5	7,751	0.06%
2022/10/06	8	31.54	0	0.00	31.50	8	7,823	0.10%
2022/09/29	3	31.05	0	0.00	31.20	3	8,007	0.04%
2022/09/28	3	31.30	0	0.00	31.10	3	8,074	0.04%
2022/09/27	1	31.50	5	31.70	31.80	-4	8,040	-0.05%
2022/09/16	6	34.93	0	0.00	35.45	6	7,683	0.08%
2022/09/14	1	35.60	0	0.00	35.60	1	7,649	0.01%
2022/09/01	2	37.10	0	0.00	36.80	2	7,833	0.03%
2022/08/30	6	36.99	0	0.00	37.05	6	7,831	0.08%
2022/08/26	1	37.90	0	0.00	37.85	1	7,830	0.01%
2022/08/23	2	37.60	0	0.00	37.60	2	7,886	0.03%
2022/08/22	0	0.00	1	38.35	38.20	-1	7,937	-0.01%
2022/08/19	0	0.00	3	38.10	38.20	-3	7,942	-0.04%
2022/08/18	1	37.45	0	0.00	37.45	1	7,931	0.01%
2022/08/15	10	38.14	2	38.28	38.00	8	7,870	0.10%
2022/08/12	1	37.75	0	0.00	37.70	1	7,844	0.01%
2022/08/10	1	36.65	0	0.00	36.65	1	7,926	0.01%
2022/08/09	2	37.48	1	37.25	37.25	1	7,859	0.01%
2022/08/03	1	39.45	2	39.25	39.45	-1	7,664	-0.01%
2022/07/29	0	0.00	1	39.10	39.25	-1	8,190	-0.01%
2022/07/28	0	0.00	1	39.00	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	1	38.15	38.75	-1	8,177	-0.01%
2022/07/26	6	38.30	0	0.00	37.90	6	8,113	0.07%
2022/07/25	0	0.00	1	38.35	38.50	-1	8,077	-0.01%
2022/07/21	3	37.90	0	0.00	38.25	3	7,973	0.04%
2022/07/20	0	0.00	2	40.98	40.60	-2	7,694	-0.03%
2022/07/19	1	40.00	1	39.95	39.85	0	7,433	0.00%
2022/07/18	6	38.92	7	38.79	39.00	-1	7,236	-0.01%
2022/07/15	8	37.92	0	0.00	38.00	8	7,105	0.11%
2022/07/13	4.3	36.30	0	0.00	36.40	4.3	6,896	0.06%
2022/07/12	2	36.18	0	0.00	36.10	2	6,742	0.03%
2022/07/08	3	37.58	1	37.80	37.60	2	6,479	0.03%
2022/07/07	1	37.25	1	36.35	36.90	0	6,393	0.00%
2022/07/06	1	36.55	0	0.00	35.90	1	6,321	0.02%
2022/07/05	0	0.00	1	37.95	37.80	-1	6,245	-0.02%
2022/07/04	2	37.78	0	0.00	37.30	2	6,246	0.03%
2022/06/30	2	39.73	0	0.00	40.00	2	6,221	0.03%
2022/06/28	1	41.30	0	0.00	41.40	1	6,072	0.02%
2022/06/27	0	0.00	4	42.23	41.95	-4	6,066	-0.07%
2022/06/24	1	41.85	0	0.00	41.55	1	6,058	0.02%
2022/06/22	1	43.35	0	0.00	42.90	1	5,944	0.02%
2022/06/17	1	44.85	2	44.65	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	6	46.26	45.60	-6	5,731	-0.10%
2022/06/15	1	45.70	0	0.00	45.70	1	5,678	0.02%
2022/06/14	0	0.00	4	46.45	46.45	-4	5,638	-0.07%
2022/06/09	0	0.00	5	46.10	46.10	-5	5,542	-0.09%
2022/06/07	1	45.90	0.1	45.95	45.85	0.9	5,540	0.02%
2022/06/06	1	46.10	1	45.70	45.75	0	5,547	0.00%
2022/06/01	2	45.73	0	0.00	45.80	2	5,716	0.03%
2022/05/31	0	0.00	8	45.63	45.85	-8	5,703	-0.14%
2022/05/30	2	45.03	9	44.76	45.30	-7	5,623	-0.12%
2022/05/27	0	0.00	4	44.40	44.30	-4	5,510	-0.07%
2022/05/26	1	43.90	1	43.75	43.75	0	5,481	0.00%
2022/05/25	2	44.45	0	0.00	44.30	2	5,490	0.04%
2022/05/20	0.5	44.30	4	44.35	44.20	-3.5	5,485	-0.06%
2022/05/19	2.9	44.57	3	44.53	44.60	-0.1	5,437	0.00%
2022/05/18	1	44.20	0	0.00	43.90	1	5,257	0.02%
2022/05/17	1	43.70	5	43.47	43.75	-4	5,250	-0.08%
2022/05/13	0	42.85	3	42.90	42.85	-3	5,329	-0.06%
2022/05/12	0	0.00	1	42.95	42.30	-1	5,374	-0.02%
2022/05/11	2	42.95	0	0.00	42.95	2	5,321	0.04%
2022/05/10	1	41.95	3	41.55	43.50	-2	5,294	-0.04%
2022/05/09	14.1	43.63	13	42.99	42.90	1.1	5,261	0.02%
2022/05/04	1	40.20	0	0.00	40.30	1	5,082	0.02%
2022/04/29	2	40.95	0	0.00	40.45	2	5,298	0.04%
2022/04/28	1	40.80	0	0.00	40.75	1	5,426	0.02%
2022/04/27	1	39.95	0	0.00	40.00	1	5,568	0.02%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/21	1	41.10	30	41.20	41.05	-29	6,726	-0.43%
2022/04/20	1	41.20	0	0.00	41.20	1	7,050	0.01%
2022/04/18	1	40.80	0	0.00	40.80	1	7,145	0.01%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/14	0	0.00	1	41.30	41.30	-1	7,439	-0.01%
2022/04/12	3	40.52	1	40.40	40.80	2	7,539	0.03%
2022/04/11	31	40.95	0	0.00	40.60	31	7,536	0.41%
2022/04/08	6	40.75	0	0.00	41.00	6	7,539	0.08%
2022/04/07	1	40.50	0	0.00	40.40	1	7,544	0.01%
2022/04/01	5	42.23	0	0.00	42.20	5	7,436	0.07%
2022/03/25	9	43.08	0	0.00	43.05	9	7,579	0.12%
2022/03/24	1	43.00	0	0.00	43.35	1	7,553	0.01%
2022/03/23	1	42.95	0	0.00	43.00	1	7,577	0.01%
2022/03/21	1	42.80	0	0.00	42.85	1	7,585	0.01%
2022/03/14	1	43.05	0	0.00	43.05	1	7,849	0.01%
2022/03/09	1	41.95	0	0.00	41.85	1	8,128	0.01%
2022/03/08	8	41.30	0	0.00	41.95	8	8,125	0.10%
2022/03/07	0	0.00	13	42.44	41.95	-13	8,102	-0.16%
2022/03/03	2	44.10	1	44.05	44.10	1	8,221	0.01%
2022/03/01	1	43.85	0	0.00	43.85	1	8,275	0.01%
2022/02/25	2	43.60	0	0.00	43.50	2	8,379	0.02%
2022/02/24	1	43.05	5	43.20	42.75	-4	8,484	-0.05%
2022/02/22	0	0.00	30	43.48	43.10	-30	8,781	-0.34%
2022/02/21	5	44.00	1	44.00	44.05	4	8,895	0.04%
2022/02/18	3	44.18	2	44.15	44.15	1	9,131	0.01%
2022/02/17	0	0.00	7	44.33	44.10	-7	9,325	-0.08%
2022/02/16	2	44.25	2	43.90	43.80	0	9,300	0.00%
2022/02/14	0	0.00	13	43.38	43.30	-13	9,283	-0.14%
2022/02/11	1	44.60	0	0.00	44.40	1	9,287	0.01%
2022/02/10	2	44.70	9	44.67	44.55	-7	9,345	-0.07%
2022/02/09	1	44.10	0	0.00	44.15	1	9,452	0.01%
2022/02/08	15	43.86	0	0.00	43.90	15	9,519	0.16%
2022/02/07	1	44.00	0	0.00	44.05	1	9,492	0.01%
2022/01/26	0	0.00	5	45.15	44.80	-5	9,626	-0.05%
2022/01/25	3	45.33	1	46.00	45.30	2	9,594	0.02%
2022/01/24	2	45.28	3	46.05	45.85	-1	9,536	-0.01%
2022/01/21	2	46.18	0	0.00	46.10	2	9,462	0.02%
2022/01/20	12	47.06	2	47.23	46.70	10	9,371	0.11%
2022/01/19	8	46.97	17.4	47.15	47.20	-9.4	9,285	-0.10%
2022/01/18	48	47.46	8	47.16	47.05	40	9,156	0.44%
2022/01/17	5.4	45.60	18	46.20	46.90	-12.7	8,785	-0.14%
2022/01/14	14	45.39	6	44.68	44.40	8	8,478	0.09%
2022/01/13	4	45.21	21.1	45.29	45.45	-17.1	8,344	-0.20%
2022/01/12	0	0.00	1	44.00	44.05	-1	8,048	-0.01%
2022/01/11	0	0.00	3	44.62	44.45	-3	8,062	-0.04%
2022/01/10	6	44.28	2	44.30	44.30	4	8,080	0.05%
2022/01/07	0	0.00	14	44.95	44.65	-14	8,121	-0.17%
2022/01/06	0	0.00	1	44.35	44.25	-1	7,967	-0.01%
2022/01/05	1	44.85	2	45.00	44.85	-1	8,068	-0.01%
2022/01/04	0	0.00	1	44.50	44.50	-1	8,123	-0.01%
2022/01/03	2	44.65	0	0.00	44.55	2	8,241	0.02%
2021/12/28	2	44.48	13	44.57	44.60	-11	8,383	-0.13%
2021/12/24	0	0.00	2	43.73	43.80	-2	8,583	-0.02%
2021/12/22	3	43.18	0	0.00	43.20	3	8,729	0.03%
2021/12/17	2	43.50	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	2	44.00	44.20	-2	8,878	-0.02%
2021/12/15	2	43.98	0	0.00	43.75	2	8,968	0.02%
2021/12/14	3	44.23	2	43.75	43.70	1	8,976	0.01%
2021/12/13	3	44.50	3	44.58	44.40	0	8,972	0.00%
2021/12/10	2	44.10	0	0.00	44.30	2	9,003	0.02%
2021/12/09	2	44.45	4	44.48	44.40	-2	8,952	-0.02%
2021/12/07	0	0.00	2	45.60	45.45	-2	8,841	-0.02%
2021/12/06	0	0.00	17	44.43	44.95	-17	8,837	-0.19%
2021/12/03	6	44.11	1	44.30	44.40	5	8,939	0.06%
2021/12/02	1	44.10	0	0.00	43.70	1	8,947	0.01%
2021/11/30	3	43.50	2	43.95	43.60	1	9,205	0.01%
2021/11/26	1	42.10	2	42.40	42.05	-1	9,212	-0.01%
2021/11/24	7	42.66	2	43.25	42.70	5	9,364	0.05%
2021/11/23	5	43.07	0	0.00	43.50	5	9,533	0.05%
2021/11/22	5	43.53	4	43.55	43.35	1	9,606	0.01%
2021/11/19	8	44.28	9	44.57	43.90	-1	9,575	-0.01%
2021/11/18	0	0.00	5	43.61	43.45	-5	9,504	-0.05%
2021/11/17	3	43.30	7	43.51	43.70	-4	9,519	-0.04%
2021/11/15	1	42.00	4	42.04	42.15	-3	9,658	-0.03%
2021/11/12	2.1	42.24	4	42.15	42.10	-2	9,883	-0.02%
2021/11/11	6	41.64	1	41.60	41.55	5	9,948	0.05%
2021/11/10	1	41.65	3	41.55	41.95	-2	10,023	-0.02%
2021/11/09	2	41.53	3	41.65	41.85	-1	10,240	-0.01%
2021/11/08	5	41.99	0	0.00	41.95	5	10,328	0.05%
2021/11/05	1	41.00	6	41.49	41.70	-5	10,385	-0.05%
2021/11/04	0	0.00	4	41.03	40.80	-4	10,453	-0.04%
2021/11/03	2	40.90	1	41.10	40.40	1	10,693	0.01%
2021/11/02	3	40.00	0	0.00	39.80	3	11,144	0.03%
2021/11/01	1	40.05	1	40.05	40.10	0	11,539	0.00%
2021/10/27	3	39.78	2	39.55	39.85	1	12,199	0.01%
2021/10/26	2	39.50	5	39.50	39.55	-3	12,337	-0.02%
2021/10/22	0	0.00	2	39.10	39.05	-2	12,519	-0.02%
2021/10/21	2	39.15	0	0.00	38.55	2	12,623	0.02%
2021/10/20	0	0.00	4	39.15	38.90	-4	12,654	-0.03%
2021/10/19	4	38.90	1	38.80	39.05	3	13,078	0.02%
2021/10/18	0	0.00	1	38.45	38.35	-1	13,627	-0.01%
2021/10/15	3	38.15	0	0.00	38.10	3	13,738	0.02%
2021/10/14	1	37.00	0	0.00	37.00	1	13,781	0.01%
2021/10/13	1	36.85	0	0.00	36.80	1	13,838	0.01%
2021/10/12	10	37.89	0	0.00	37.80	10	13,899	0.07%
2021/10/08	1	39.45	0	0.00	38.70	1	13,892	0.01%
2021/10/07	2	40.15	3	40.30	40.10	-1	14,076	-0.01%
2021/10/06	0	0.00	1	39.90	39.40	-1	14,217	-0.01%
2021/10/04	0	0.00	2	40.00	39.35	-2	14,136	-0.01%
2021/10/01	1	39.90	0	0.00	39.65	1	14,055	0.01%
2021/09/30	1	40.65	0	0.00	40.95	1	14,001	0.01%
2021/09/29	3	40.85	0	0.00	40.80	3	13,955	0.02%
2021/09/28	2	41.50	0	0.00	41.70	2	13,913	0.01%
2021/09/27	4	42.11	0	0.00	42.00	4	13,964	0.03%
2021/09/23	3	43.03	0	0.00	42.50	3	14,522	0.02%
2021/09/22	3	42.47	0	0.00	42.00	3	14,621	0.02%
2021/09/17	1	43.10	0	0.00	43.20	1	14,532	0.01%
2021/09/16	5	43.28	2	43.75	43.30	3	14,546	0.02%
2021/09/15	2	43.38	0	0.00	43.30	2	14,604	0.01%
2021/09/13	1	44.15	1	44.95	44.20	0	14,719	0.00%
2021/09/09	1	43.70	0	0.00	43.80	1	14,891	0.01%
2021/09/08	12	44.21	2	43.90	43.65	10	14,809	0.07%
2021/09/07	1	45.00	0	0.00	45.35	1	14,746	0.01%
2021/09/06	3.1	46.01	0	0.00	45.75	3.1	14,931	0.02%
2021/09/03	2	46.20	18	46.31	46.40	-16	14,894	-0.11%
2021/09/02	7	45.91	1	46.10	45.00	6	14,901	0.04%
2021/09/01	5	45.72	29	45.67	46.40	-24	15,023	-0.16%
2021/08/31	2	44.98	0	0.00	45.60	2	15,439	0.01%
2021/08/30	1	46.00	3	45.93	45.75	-2	16,206	-0.01%
2021/08/27	4	45.49	0	0.00	45.65	4	16,528	0.02%
2021/08/26	40	44.98	6	44.73	45.15	34	16,705	0.20%
2021/08/25	3	43.75	1	43.65	44.10	2	16,597	0.01%
2021/08/24	30	43.43	4	43.10	43.55	26	16,622	0.16%
2021/08/23	2	42.73	0	0.00	42.70	2	16,568	0.01%
2021/08/19	7	41.13	0	0.00	40.70	7	16,358	0.04%
2021/08/18	2	44.53	0	0.00	45.00	2	16,058	0.01%
2021/08/16	1	45.50	0	0.00	44.70	1	15,867	0.01%
2021/08/13	9	46.30	0	0.00	45.00	9	15,826	0.06%
2021/08/12	2	48.15	1	47.70	47.80	1	15,645	0.01%
2021/08/11	1	48.50	11	47.69	48.00	-10	15,673	-0.06%
2021/08/10	7	47.97	5	47.98	47.85	2	15,655	0.01%
2021/08/09	9	49.51	2	49.70	48.55	7	15,611	0.04%
2021/08/06	13	50.75	10	50.47	50.30	3	15,392	0.02%
2021/08/05	2	49.68	18	49.20	49.90	-16	14,917	-0.11%
2021/08/04	1	48.00	31	48.01	48.20	-30	14,926	-0.20%
2021/08/03	38	48.10	0	0.00	48.00	38	14,942	0.25%
2021/07/30	0	0.00	8	47.23	46.40	-8	14,908	-0.05%
2021/07/29	1	45.95	0	0.00	45.95	1	14,939	0.01%
2021/07/28	1	46.35	2	45.08	45.50	-1	15,218	-0.01%
2021/07/27	1	47.05	12	47.39	46.85	-11	15,622	-0.07%
2021/07/26	3	47.43	2	47.05	47.50	1	15,735	0.01%
2021/07/23	18	47.50	20	46.78	46.75	-2	16,097	-0.01%
2021/07/22	2	46.73	10	46.89	47.95	-8	16,173	-0.05%
2021/07/21	5	45.32	1	45.20	45.30	4	15,801	0.03%
2021/07/20	1	45.00	1	45.15	45.00	0	16,259	0.00%
2021/07/19	17	45.79	16	45.55	45.50	1	16,640	0.01%
2021/07/16	1	45.50	5	45.35	45.40	-4	16,877	-0.02%
2021/07/14	2	45.00	3	45.60	44.65	-1	16,873	-0.01%
2021/07/13	4	44.76	9	44.57	43.80	-5	16,669	-0.03%
2021/07/12	0	0.00	1	44.10	44.40	-1	16,762	-0.01%
2021/07/08	0	0.00	3	44.13	43.70	-3	17,389	-0.02%
2021/07/07	0	0.00	0.3	44.00	44.00	-0.3	17,613	0.00%
2021/07/06	0	0.00	2	44.58	44.40	-2	17,740	-0.01%
2021/07/05	5	44.35	25	44.32	44.35	-20	18,039	-0.11%
2021/07/01	13	44.74	0	0.00	43.85	13	18,418	0.07%
2021/06/30	1	44.40	5	44.22	44.90	-4	18,515	-0.02%
2021/06/29	0	0.00	1	43.15	42.70	-1	18,224	-0.01%
2021/06/24	3	42.50	3	42.60	42.40	0	18,544	0.00%
2021/06/23	0	0.00	3	42.52	42.90	-3	18,583	-0.02%
2021/06/18	3	42.43	2	42.85	42.25	1	19,272	0.01%
2021/06/17	0	0.00	6	42.89	43.15	-6	19,283	-0.03%
2021/06/16	2	42.00	0	0.00	42.10	2	19,353	0.01%
2021/06/15	2	41.95	1	42.40	42.25	1	19,551	0.01%
2021/06/11	0	0.00	1	42.90	42.90	-1	19,508	-0.01%
2021/06/09	5	42.00	8	41.84	41.75	-3	19,931	-0.02%
2021/06/08	1	41.30	0	0.00	42.15	1	19,895	0.01%
2021/06/07	5	41.16	13	42.01	42.50	-8	19,582	-0.04%
2021/06/04	17	41.76	22	41.30	41.70	-5	18,871	-0.03%
2021/06/03	21	41.91	1	42.00	42.20	20	18,658	0.11%
2021/06/02	3	43.53	5	43.08	43.20	-2	18,344	-0.01%
2021/06/01	0	0.00	2	44.10	43.75	-2	18,349	-0.01%
2021/05/31	2	43.10	1	43.10	43.20	1	18,448	0.01%
2021/05/28	1	42.55	1	42.40	42.75	0	18,646	0.00%
2021/05/26	1	42.85	0	0.00	42.00	1	19,296	0.01%
2021/05/25	1	42.15	3	42.02	42.05	-2	19,952	-0.01%
2021/05/24	1	39.80	10	40.10	40.65	-9	20,057	-0.04%
2021/05/21	10	40.65	0	0.00	40.40	10	20,314	0.05%
2021/05/20	1	40.55	2	40.25	40.20	-1	20,574	0.00%
2021/05/19	3	40.93	1	40.90	41.30	2	20,746	0.01%
2021/05/18	1	41.65	9	40.99	42.15	-8	20,833	-0.04%
2021/05/17	5	39.14	1	39.15	39.45	4	21,273	0.02%
2021/05/14	2	43.13	0	0.00	42.25	2	21,595	0.01%
2021/05/13	5	42.35	0	0.00	42.05	5	21,551	0.02%
2021/05/12	10	43.30	2.2	44.18	42.95	7.8	21,471	0.04%
2021/05/11	5	45.57	0	0.00	45.80	5	21,214	0.02%
2021/05/10	7	47.82	3	48.42	47.50	4	21,168	0.02%
2021/05/07	5	46.90	15	47.29	47.45	-10	21,180	-0.05%
2021/05/05	11	47.38	2	47.58	46.50	9	21,485	0.04%
2021/05/04	1	47.80	7	47.44	48.15	-6	21,815	-0.03%
2021/05/03	3	49.45	0	0.00	49.00	3	22,292	0.01%
2021/04/29	8	50.24	6	50.85	49.50	2	23,405	0.01%
2021/04/28	1	49.50	2	49.55	49.10	-1	24,532	0.00%
2021/04/27	0	0.00	5	47.97	48.20	-5	25,227	-0.02%
2021/04/26	8	47.81	3	47.68	48.30	5	26,626	0.02%
2021/04/23	17	45.22	20	44.81	45.35	-3	26,528	-0.01%
2021/04/22	2	44.48	3	43.77	43.30	-1	26,358	0.00%
2021/04/21	4	44.03	18	44.13	44.25	-14	26,227	-0.05%
2021/04/20	3	43.88	6	44.08	43.90	-3	26,415	-0.01%
2021/04/19	6	43.70	2	43.68	43.65	4	26,773	0.01%
2021/04/16	4	44.13	2	43.95	44.15	2	26,857	0.01%
2021/04/15	2	42.98	7	43.34	44.20	-5	26,749	-0.02%
2021/04/14	7	41.50	0	0.00	42.20	7	26,563	0.03%
2021/04/13	1.2	42.91	22	42.91	42.15	-20.8	26,563	-0.08%
2021/04/12	1	43.90	40	43.49	43.30	-39	26,408	-0.15%
2021/04/09	5	44.21	4	44.16	44.05	1	26,281	0.00%
2021/04/08	2	42.90	73	42.86	43.45	-71	25,988	-0.27%
2021/04/07	4	42.21	65	42.09	42.65	-61	25,720	-0.24%
2021/04/06	11	42.25	6	42.41	42.10	5	25,599	0.02%
2021/04/01	2	41.68	4	41.69	41.80	-2	25,473	-0.01%
2021/03/31	66	41.88	0	0.00	41.20	66	25,433	0.26%
2021/03/30	3	41.27	8.1	41.33	41.55	-5.1	25,216	-0.02%
2021/03/29	60	41.00	4	41.08	41.05	56	25,118	0.22%
2021/03/26	2	40.83	3	40.88	40.90	-1	25,136	0.00%
2021/03/25	4	40.49	24	40.71	40.65	-20	25,178	-0.08%
2021/03/24	38	41.19	3	41.43	40.95	35	25,342	0.14%
2021/03/23	10	41.46	25	41.44	41.75	-15	25,030	-0.06%
2021/03/22	2	40.18	7	40.42	40.70	-5	24,663	-0.02%
2021/03/19	2	40.65	5	40.73	40.75	-3	24,615	-0.01%
2021/03/18	0	0.00	21	41.12	41.25	-21	24,511	-0.09%
2021/03/17	6	40.60	35	41.08	40.80	-29	24,440	-0.12%
2021/03/16	5	40.88	16	40.99	40.85	-11	24,448	-0.04%
2021/03/15	19	40.56	65	40.82	40.45	-46	24,404	-0.19%
2021/03/12	23	39.90	7	40.36	39.90	16	24,207	0.07%
2021/03/11	11	39.60	22	39.95	40.05	-11	24,412	-0.05%
2021/03/10	0	0.00	1	39.35	39.55	-1	24,513	0.00%
2021/03/09	10	38.85	23	38.98	39.20	-13	24,606	-0.05%
2021/03/08	15	38.44	0	0.00	38.30	15	24,552	0.06%
2021/03/05	5	38.22	10	38.12	38.35	-5	24,623	-0.02%
2021/03/04	8	38.66	0	0.00	38.60	8	24,985	0.03%
2021/03/03	23	38.97	0	0.00	39.25	23	25,092	0.09%
2021/03/02	0	0.00	11	39.94	39.80	-11	24,993	-0.04%
2021/02/26	8	39.86	3	39.80	39.80	5	24,837	0.02%
2021/02/25	22	40.06	17	40.49	40.90	5	24,744	0.02%
2021/02/24	11	39.50	1	39.35	39.00	10	24,510	0.04%
2021/02/23	19	39.12	2	39.28	39.25	17	24,294	0.07%
2021/02/22	20	40.06	29	40.11	40.10	-9	24,004	-0.04%
2021/02/19	13	39.71	2	39.93	40.35	11	23,748	0.05%
2021/02/18	10	40.17	18	40.19	40.20	-8	23,590	-0.03%
2021/02/17	7	40.19	22	40.08	40.00	-15	23,461	-0.06%
2021/02/05	21	38.43	16	38.26	38.50	5	22,871	0.02%
2021/02/04	3	36.80	5	36.88	36.75	-2	22,454	-0.01%
2021/02/03	7	37.43	3	37.30	37.10	4	22,491	0.02%
2021/02/02	2	37.85	277	37.63	37.80	-275	22,519	-1.22%	大賣/鉅額交易
2021/02/01	70	36.59	5	36.30	37.15	65	22,540	0.29%
2021/01/29	119	37.04	11	37.97	37.00	108	22,711	0.48%	大買/鉅額交易
2021/01/28	24	37.90	15	38.04	38.40	9	22,829	0.04%
2021/01/27	5	38.89	120	39.45	39.10	-115	22,665	-0.51%	大賣/鉅額交易
2021/01/26	119	40.18	58	40.07	39.15	61	22,378	0.27%	大買/
2021/01/25	217	41.59	20	41.02	40.75	197	21,777	0.90%	大買/鉅額交易
2021/01/22	62	40.84	40	40.53	41.20	22	20,793	0.11%
2021/01/21	14	39.80	34	40.16	39.00	-20	19,476	-0.10%
2021/01/20	24	38.85	29	38.73	39.00	-5	17,878	-0.03%
2021/01/19	73	38.91	91	38.98	38.30	-18	16,726	-0.11%
2021/01/18	23	36.44	22	36.88	37.00	1	15,165	0.01%
2021/01/15	0	0.00	5	36.28	36.20	-5	14,684	-0.03%
2021/01/14	12	36.38	5	36.46	36.40	7	14,456	0.05%
2021/01/13	0	0.00	24	36.19	36.40	-24	14,276	-0.17%
2021/01/12	5	36.43	10	36.21	35.75	-5	14,089	-0.04%
2021/01/11	0	0.00	1	35.90	35.95	-1	13,640	-0.01%
2021/01/08	2	35.33	14	35.50	35.50	-12	13,447	-0.09%
2021/01/07	1	35.25	15	35.38	35.15	-14	13,289	-0.11%
2021/01/06	6	34.86	10	35.38	34.70	-4	13,069	-0.03%
2021/01/05	5	35.05	13	34.87	35.10	-8	12,805	-0.06%
2021/01/04	0	0.00	4	34.90	34.95	-4	12,759	-0.03%
2020/12/31	18	34.74	2	34.85	34.75	16	12,874	0.12%
2020/12/29	13	34.62	7	34.61	34.45	6	12,952	0.05%
2020/12/28	2	35.08	6	35.07	35.00	-4	12,848	-0.03%
2020/12/25	51	34.11	59	34.38	34.60	-8	12,663	-0.06%
2020/12/23	3	33.80	0	0.00	33.55	3	12,588	0.02%
2020/12/22	4	34.00	17	33.86	33.65	-13	12,649	-0.10%
2020/12/21	2	33.95	0	0.00	34.20	2	12,726	0.02%
2020/12/18	10	33.94	0	0.00	34.00	10	12,805	0.08%
2020/12/15	1	34.80	17	34.76	34.70	-16	12,832	-0.12%
2020/12/14	0	0.00	4	35.45	35.45	-4	12,820	-0.03%
2020/12/11	2	35.05	5	35.24	35.35	-3	12,896	-0.02%
2020/12/10	3	36.10	4	35.81	35.80	-1	12,876	-0.01%
2020/12/09	0	0.00	22	36.25	36.15	-22	12,761	-0.17%
2020/12/08	1	35.90	7	35.91	35.95	-6	12,630	-0.05%
2020/12/07	13	35.82	9	35.80	35.95	4	12,526	0.03%
2020/12/04	29	35.40	7	35.45	35.60	22	12,223	0.18%
2020/12/03	4	34.98	46	34.96	34.90	-42	12,006	-0.35%
2020/12/02	1	35.45	14	35.44	35.45	-13	11,920	-0.11%
2020/12/01	3	35.50	4	35.14	35.55	-1	11,908	-0.01%
2020/11/30	2	35.73	22	35.69	35.40	-20	11,948	-0.17%
2020/11/27	14	34.76	13	34.82	34.90	1	11,625	0.01%
2020/11/26	26	34.13	5	34.12	34.20	21	11,479	0.18%
2020/11/25	4	33.89	0	0.00	33.70	4	11,463	0.03%
2020/11/24	21	33.97	30	33.84	33.90	-9	11,362	-0.08%
2020/11/23	40	33.71	23	33.64	33.90	17	11,211	0.15%
2020/11/20	2	32.38	8	32.30	32.50	-6	10,919	-0.05%
2020/11/19	3	32.40	3	32.47	32.35	0	11,033	0.00%
2020/11/18	1	32.45	5	32.48	32.50	-4	11,313	-0.04%
2020/11/17	2	32.80	8	32.62	32.55	-6	11,495	-0.05%
2020/11/16	6	32.45	15	32.45	32.50	-9	11,895	-0.08%
2020/11/13	1	32.15	0	0.00	32.15	1	12,379	0.01%
2020/11/12	4	32.21	6	32.39	32.15	-2	12,988	-0.02%
2020/11/11	3	32.32	4	32.30	32.35	-1	13,149	-0.01%
2020/11/10	2	32.10	3	32.02	32.15	-1	13,325	-0.01%
2020/11/09	1	31.95	3	31.83	31.95	-2	13,382	-0.01%
2020/11/06	21	32.30	29	31.84	31.85	-8	13,464	-0.06%
2020/11/05	5	31.66	8	31.79	31.90	-3	13,345	-0.02%
2020/11/04	3	30.80	8	31.04	31.05	-5	13,603	-0.04%
2020/11/03	1	30.40	0	0.00	30.25	1	13,668	0.01%
2020/11/02	4	29.91	0	0.00	30.05	4	13,987	0.03%
2020/10/30	1	30.00	0	0.00	29.95	1	14,481	0.01%
2020/10/29	4	30.10	1	30.20	30.25	3	14,728	0.02%
2020/10/27	3	30.30	2.1	30.35	30.35	0.9	14,987	0.01%
2020/10/21	4	30.93	0	0.00	30.90	4	15,985	0.03%
2020/10/20	2	30.80	11	31.16	30.95	-9	17,034	-0.05%
2020/10/19	0	0.00	10	30.50	30.50	-10	17,355	-0.06%
2020/10/16	1	30.40	0	0.00	30.30	1	17,469	0.01%
2020/10/15	0	0.00	1	30.45	30.55	-1	17,755	-0.01%
2020/10/14	0	0.00	3	30.40	30.45	-3	18,082	-0.02%
2020/10/13	5	30.15	0	0.00	30.25	5	18,542	0.03%
2020/10/12	2	30.80	0	0.00	30.75	2	18,762	0.01%
2020/10/08	1	30.70	3	30.62	30.75	-2	19,022	-0.01%
2020/10/07	9	30.18	0	0.00	30.10	9	19,347	0.05%
2020/10/06	26	30.64	0	0.00	30.45	26	19,785	0.13%
2020/09/29	0	0.00	1	30.50	30.40	-1	21,714	0.00%
2020/09/25	16	30.25	10	30.00	30.50	6	22,848	0.03%
2020/09/24	12	30.05	21	29.90	29.90	-9	23,350	-0.04%
2020/09/23	26	29.80	2	30.00	29.75	24	23,442	0.10%
2020/09/22	12	30.00	4	30.30	30.15	8	23,641	0.03%
2020/09/21	9	30.72	2	31.03	30.50	7	23,774	0.03%
2020/09/18	11	30.98	1	30.90	31.30	10	23,915	0.04%
2020/09/17	2	31.18	15	31.01	30.95	-13	24,212	-0.05%
2020/09/16	4	31.55	4	31.40	31.35	0	24,334	0.00%
2020/09/15	2	31.55	3	31.50	31.55	-1	24,501	0.00%
2020/09/14	7	30.92	0	0.00	31.00	7	24,573	0.03%
2020/09/11	2	30.58	2	30.60	30.55	0	24,651	0.00%
2020/09/10	5	30.83	0	0.00	30.80	5	24,819	0.02%
2020/09/09	11	30.90	3	31.00	31.20	8	24,847	0.03%
2020/09/08	9	31.33	1	31.45	31.25	8	24,910	0.03%
2020/09/07	6	31.16	4	31.16	31.40	2	25,052	0.01%
2020/09/04	5	30.94	7	30.65	31.15	-2	25,386	-0.01%
2020/09/03	8	31.03	11	31.31	30.95	-3	25,410	-0.01%
2020/09/02	0	0.00	1	31.45	31.00	-1	25,443	0.00%
2020/09/01	16	31.08	0	0.00	31.05	16	25,904	0.06%
2020/08/31	14	31.48	1	31.50	31.20	13	26,062	0.05%
2020/08/28	10	31.26	0	0.00	31.50	10	26,190	0.04%
2020/08/27	17	31.61	12	31.55	31.45	5	26,469	0.02%
2020/08/26	6	31.16	20	31.10	31.20	-14	26,542	-0.05%
2020/08/25	7	31.40	2	31.48	31.40	5	26,703	0.02%
2020/08/24	18	31.04	16	31.01	31.20	2	26,925	0.01%
2020/08/21	27	32.17	1	32.00	31.75	26	26,990	0.10%
2020/08/20	13	31.97	9	31.76	31.45	4	27,007	0.01%
2020/08/19	30	33.67	8	33.58	32.95	22	26,698	0.08%
2020/08/18	31	34.56	8	34.54	34.45	23	26,324	0.09%
2020/08/17	10	36.10	34	36.24	36.10	-24	25,978	-0.09%
2020/08/14	5	35.84	0	0.00	35.80	5	26,415	0.02%
2020/08/13	0	0.00	3	35.35	35.50	-3	26,689	-0.01%
2020/08/12	3	35.45	0	0.00	35.80	3	27,090	0.01%
2020/08/11	5	35.73	8	35.73	35.65	-3	27,517	-0.01%
2020/08/10	2	36.08	17	35.81	35.60	-15	27,336	-0.05%
2020/08/07	11	34.52	13	34.49	34.45	-2	26,705	-0.01%
2020/08/06	7	35.16	18	35.43	35.05	-11	26,470	-0.04%
2020/08/05	10	35.80	2	35.85	35.70	8	26,228	0.03%
2020/08/04	16	35.47	3	35.42	35.30	13	25,837	0.05%
2020/08/03	1	35.55	1	35.45	35.45	0	25,591	0.00%
2020/07/31	14	35.30	2	35.45	35.50	12	25,546	0.05%
2020/07/30	2	35.15	1	35.00	35.40	1	25,524	0.00%
2020/07/29	4	34.96	2	34.88	34.85	2	25,463	0.01%
2020/07/28	5	35.61	3	35.17	34.80	2	25,424	0.01%
2020/07/27	21	35.81	22	35.84	35.50	-1	25,129	0.00%
2020/07/24	39	36.94	15	37.23	36.75	24	24,616	0.10%
2020/07/23	11	36.21	18	35.94	36.45	-7	23,603	-0.03%
2020/07/22	10	35.40	5	35.55	35.40	5	23,364	0.02%
2020/07/21	2	35.13	2	35.40	35.45	0	23,312	0.00%
2020/07/20	21	35.30	1	35.55	35.20	20	23,054	0.09%
2020/07/17	12	34.98	13	35.11	34.85	-1	22,764	0.00%
2020/07/16	1	34.40	8	34.40	34.35	-7	22,537	-0.03%
2020/07/15	9	34.87	1	34.70	34.10	8	22,390	0.04%
2020/07/14	19	34.98	9	35.20	34.75	10	22,462	0.04%
2020/07/13	45	36.15	14	36.63	36.20	31	22,342	0.14%
2020/07/10	28	38.71	44	38.71	38.55	-16	21,933	-0.07%
2020/07/09	5	39.24	18	39.60	39.55	-13	21,360	-0.06%
2020/07/08	19	38.78	17	38.93	38.95	2	20,751	0.01%
2020/07/07	17	37.79	28	37.74	37.80	-11	20,191	-0.05%
2020/07/06	28	36.34	19	36.64	37.10	9	19,615	0.05%
2020/07/03	41	36.08	44	36.17	36.20	-3	19,391	-0.02%
2020/07/02	14	34.90	10	34.98	35.40	4	18,865	0.02%
2020/07/01	5	35.02	15	34.86	34.95	-10	18,685	-0.05%
2020/06/30	0	0.00	17	34.06	34.35	-17	18,284	-0.09%
2020/06/29	16	33.47	6	33.88	33.40	10	18,042	0.06%
2020/06/24	1	33.80	40	33.75	33.60	-39	17,739	-0.22%
2020/06/23	2	33.23	3	33.30	33.05	-1	17,578	-0.01%
2020/06/22	24	33.53	20	33.29	33.00	4	17,549	0.02%
2020/06/19	0	0.00	34	32.98	33.20	-34	17,450	-0.19%
2020/06/18	21	32.86	2	32.83	32.75	19	17,281	0.11%
2020/06/17	0	0.00	3	32.85	32.75	-3	17,190	-0.02%
2020/06/16	7	32.22	3	32.35	32.45	4	17,090	0.02%
2020/06/15	14	31.84	0	0.00	31.70	14	17,141	0.08%
2020/06/12	2	31.25	8	31.10	32.00	-6	17,190	-0.03%
2020/06/11	12	32.47	12	32.75	31.80	0	17,165	0.00%
2020/06/10	2	32.63	16	32.71	32.90	-14	16,898	-0.08%
2020/06/09	36	32.65	0	0.00	32.75	36	16,955	0.21%
2020/06/08	32	32.86	16	32.98	33.00	16	16,831	0.10%
2020/06/05	16	31.74	5	31.75	31.95	11	16,275	0.07%
2020/06/04	13	31.62	3	31.33	31.40	10	16,016	0.06%
2020/06/03	5	31.30	25	31.57	31.60	-20	15,811	-0.13%
2020/06/02	35	30.94	3	30.95	31.10	32	15,566	0.21%
2020/06/01	4	30.60	109	30.41	30.95	-105	15,282	-0.69%	大賣/鉅額交易
2020/05/29	23	30.16	5	30.25	30.10	18	14,964	0.12%
2020/05/28	26	30.76	10	30.65	30.50	16	14,601	0.11%
2020/05/27	26	30.92	1	31.00	30.80	25	14,289	0.17%
2020/05/26	10	31.28	1	31.45	31.10	9	14,077	0.06%
2020/05/25	87	31.01	0	0.00	31.10	87	13,902	0.63%
2020/05/22	12	31.83	13	31.73	31.60	-1	13,677	-0.01%
2020/05/21	22	31.72	11	31.90	32.30	11	13,382	0.08%
2020/05/20	57	30.49	24	30.58	30.30	33	12,664	0.26%
2020/05/19	20	31.23	4	31.08	31.05	16	12,050	0.13%
2020/05/18	26	32.60	10	32.20	32.00	16	11,427	0.14%
2020/05/15	2	35.60	0	0.00	35.55	2	10,824	0.02%
2020/05/13	4	36.68	3	36.48	36.60	1	10,756	0.01%
2020/05/12	1	36.50	10	36.10	36.20	-9	10,793	-0.08%
2020/05/11	3	36.87	6	37.17	36.45	-3	10,845	-0.03%
2020/05/08	1	36.25	2	36.25	36.35	-1	10,877	-0.01%
2020/05/07	14	36.53	0	0.00	36.35	14	10,842	0.13%
2020/05/06	0	0.00	1	36.30	35.95	-1	10,798	-0.01%
2020/04/30	1	36.00	18	36.08	36.00	-17	10,868	-0.16%
2020/04/29	5	35.83	0	0.00	35.75	5	10,992	0.05%
2020/04/28	7	35.94	10	35.80	35.80	-3	11,119	-0.03%
2020/04/27	1	35.75	0	0.00	36.10	1	11,323	0.01%
2020/04/24	0	0.00	2	34.80	35.20	-2	11,175	-0.02%
2020/04/23	4	34.34	1	34.35	34.30	3	11,166	0.03%
2020/04/22	10	34.31	0	0.00	34.35	10	11,144	0.09%
2020/04/21	4	34.55	0	0.00	34.00	4	11,148	0.04%
2020/04/20	1	35.35	1	35.50	35.35	0	10,982	0.00%
2020/04/17	11	36.98	22	36.95	35.60	-11	10,875	-0.10%
2020/04/16	11	36.09	5	36.17	36.35	6	10,509	0.06%
2020/04/15	0	0.00	2	34.85	34.85	-2	10,192	-0.02%
2020/04/14	0	0.00	9	34.12	34.15	-9	10,156	-0.09%
2020/04/09	3	33.87	2	33.63	33.50	1	10,635	0.01%
2020/04/08	0	0.00	7	32.72	33.05	-7	10,533	-0.07%
2020/04/07	2	31.35	9	30.98	31.65	-7	10,277	-0.07%
2020/04/06	3	30.20	2	30.50	30.15	1	10,176	0.01%
2020/04/01	2	30.05	0	0.00	30.15	2	10,073	0.02%
2020/03/31	9	30.19	5	30.00	30.25	4	10,087	0.04%
2020/03/30	1	29.95	0	0.00	30.40	1	9,989	0.01%
2020/03/27	13	32.38	13	31.83	31.00	0	10,056	0.00%
2020/03/26	0	0.00	1	32.20	32.10	-1	9,983	-0.01%
2020/03/25	4	31.43	3	31.65	30.90	1	9,907	0.01%
2020/03/24	1	31.55	0	0.00	30.85	1	9,732	0.01%
2020/03/23	0	0.00	2	30.00	29.60	-2	9,692	-0.02%
2020/03/20	4	31.29	10	31.27	30.70	-6	9,722	-0.06%
2020/03/19	9	29.72	2	29.95	29.60	7	9,644	0.07%
2020/03/18	1	30.60	1	31.00	30.90	0	9,705	0.00%
2020/03/17	2	30.00	0.1	30.00	30.00	1.9	9,597	0.02%
2020/03/13	2	29.20	0	0.00	30.40	2	9,297	0.02%
2020/03/12	10	31.45	13	31.36	31.10	-3	9,202	-0.03%
2020/03/11	2	33.80	2	33.70	33.50	0	9,137	0.00%
2020/03/10	3	33.08	11	33.28	33.30	-8	9,178	-0.09%
2020/03/09	4	33.15	0	0.00	32.80	4	9,168	0.04%
2020/03/06	4	34.29	4	34.53	34.00	0	9,134	0.00%
2020/03/05	4	34.35	0	0.00	34.25	4	9,111	0.04%
2020/03/04	0	0.00	5	34.13	34.05	-5	9,176	-0.05%
2020/03/03	3	33.53	0	0.00	33.50	3	9,178	0.03%
2020/03/02	0	0.00	1	32.40	32.30	-1	9,200	-0.01%
2020/02/26	1	33.95	5	33.86	33.80	-4	9,170	-0.04%
2020/02/24	0	0.00	10	34.45	35.10	-10	9,156	-0.11%
2020/02/18	7	34.76	0	0.00	34.70	7	9,675	0.07%
2020/02/17	0	0.00	6	35.80	35.40	-6	9,815	-0.06%
2020/02/12	4	35.79	0	0.00	36.00	4	10,731	0.04%
2020/02/11	0	0.00	20	34.95	35.60	-20	10,648	-0.19%
2020/02/10	0	0.00	1	34.05	33.95	-1	10,529	-0.01%
2020/02/07	0	0.00	3	33.95	33.80	-3	10,608	-0.03%
2020/02/06	4	34.61	2	34.18	35.10	2	10,492	0.02%
2020/02/04	11	32.40	0	0.00	32.90	11	10,338	0.11%
2020/02/03	137	30.62	134	30.31	32.30	3	10,360	0.03%	大買/大賣/
2020/01/31	2	32.50	0	0.00	32.65	2	10,200	0.02%
2020/01/30	6	33.16	0	0.00	32.85	6	10,424	0.06%
2020/01/20	5	36.20	0	0.00	36.30	5	10,590	0.05%
2020/01/17	3	36.62	0	0.00	36.65	3	10,547	0.03%
2020/01/16	0	0.00	5	37.30	37.10	-5	10,590	-0.05%
2020/01/15	0	0.00	30	36.97	36.90	-30	10,752	-0.28%
2020/01/14	1	37.25	1	37.60	37.50	0	10,769	0.00%
2020/01/08	5	35.95	0	0.00	36.30	5	11,400	0.04%
2020/01/07	14	36.38	0	0.00	36.25	14	11,400	0.12%
2020/01/06	3	36.40	0	0.00	36.05	3	11,460	0.03%
2020/01/03	3	37.70	0	0.00	37.30	3	11,280	0.03%
2020/01/02	3	37.70	0	0.00	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	10	37.80	0	0.00	37.95	10	11,234	0.09%
2019/12/26	8	37.53	0	0.00	37.45	8	11,462	0.07%
2019/12/25	0	0.00	2	37.95	38.00	-2	11,570	-0.02%
2019/12/24	5	37.26	4	37.63	37.75	1	11,861	0.01%
2019/12/23	11	38.00	0	0.00	37.60	11	12,333	0.09%
2019/12/18	10	38.45	1	38.70	38.85	9	13,586	0.07%
2019/12/17	2	39.08	6	39.03	39.00	-4	13,771	-0.03%
2019/12/16	3	38.53	1	38.50	38.70	2	13,771	0.01%
2019/12/13	11	38.15	14	38.64	38.60	-3	13,836	-0.02%
2019/12/12	0	0.00	5	38.39	38.05	-5	13,664	-0.04%
2019/12/11	3	38.12	4	37.98	38.05	-1	13,630	-0.01%
2019/12/10	2	37.75	4	38.40	38.40	-2	13,640	-0.01%
2019/12/09	2	38.00	0	0.00	37.80	2	13,619	0.01%
2019/12/06	2	37.25	0	0.00	37.20	2	13,560	0.01%
2019/12/05	2	36.85	6	36.83	37.15	-4	13,575	-0.03%
2019/12/04	6	36.04	0	0.00	36.20	6	13,806	0.04%
2019/12/03	5	35.80	4	36.00	36.05	1	14,222	0.01%
2019/12/02	2	36.35	0	0.00	36.25	2	14,240	0.01%
2019/11/29	2	36.90	0	0.00	36.90	2	14,210	0.01%
2019/11/28	0	0.00	1	37.30	37.50	-1	14,317	-0.01%
2019/11/27	3	37.07	2	37.00	37.00	1	14,441	0.01%
2019/11/26	1	37.55	11	37.67	37.20	-10	14,661	-0.07%
2019/11/25	2	37.70	0	0.00	37.70	2	14,768	0.01%
2019/11/22	0	0.00	1	38.00	37.95	-1	14,818	-0.01%
2019/11/21	0	0.00	3	37.88	38.25	-3	14,922	-0.02%
2019/11/20	10	38.05	0	0.00	38.00	10	15,207	0.07%
2019/11/19	21	38.55	9	38.66	37.65	12	15,557	0.08%
2019/11/18	1	37.95	1	37.80	38.20	0	15,936	0.00%
2019/11/15	3	37.70	21	37.71	37.35	-18	16,062	-0.11%
2019/11/14	16	38.00	10	37.85	37.50	6	16,318	0.04%
2019/11/13	27	38.56	13.5	38.62	38.80	13.5	16,865	0.08%
2019/11/12	8	39.41	11	38.97	39.50	-3	17,485	-0.02%
2019/11/11	13	37.66	12	38.19	36.85	1	16,978	0.01%
2019/11/08	0	0.00	5	37.35	37.45	-5	16,791	-0.03%
2019/11/06	7	37.08	0.5	37.30	37.30	6.5	16,837	0.04%
2019/11/05	2	37.83	0	0.00	37.85	2	16,930	0.01%
2019/11/01	3	37.73	8	37.73	37.80	-5	17,280	-0.03%
2019/10/31	1	37.80	1	37.80	38.25	0	17,397	0.00%
2019/10/30	8	38.00	1	37.75	38.00	7	17,576	0.04%
2019/10/29	7	38.64	7	38.46	37.90	0	17,646	0.00%
2019/10/28	4	37.65	7	37.22	38.10	-3	17,391	-0.02%
2019/10/25	3	36.30	1	36.35	36.20	2	17,001	0.01%
2019/10/24	7	36.45	2	36.50	36.75	5	16,973	0.03%
2019/10/23	0	0.00	5	36.61	36.30	-5	17,048	-0.03%
2019/10/22	3	35.70	3	35.97	35.70	0	16,958	0.00%
2019/10/21	2	35.40	4	35.48	35.70	-2	17,171	-0.01%
2019/10/18	1	35.90	0	0.00	35.80	1	17,487	0.01%
2019/10/17	1	35.90	1	36.35	35.70	0	17,711	0.00%
2019/10/16	3	36.57	7	36.54	36.45	-4	17,690	-0.02%
2019/10/15	3	36.23	2	36.35	36.05	1	17,822	0.01%
2019/10/14	4	36.19	6	36.32	36.00	-2	17,904	-0.01%
2019/10/09	1	35.00	1	35.05	35.00	0	17,923	0.00%
2019/10/08	0	0.00	1	35.85	35.60	-1	18,266	-0.01%
2019/10/07	13	35.79	10	36.19	35.65	3	18,426	0.02%
2019/10/04	3	35.00	0	0.00	34.95	3	18,279	0.02%
2019/10/03	1	34.45	0	0.00	34.55	1	18,240	0.01%
2019/10/02	7	34.99	8	34.90	35.20	-1	18,176	-0.01%
2019/10/01	3	35.03	0	0.00	34.85	3	18,323	0.02%
2019/09/27	0	0.00	25	34.78	34.85	-25	18,449	-0.14%
2019/09/26	31	35.62	1	35.40	35.00	30	18,336	0.16%
2019/09/25	6	37.72	4	37.19	37.70	2	17,903	0.01%
2019/09/24	4	37.80	38	37.69	37.45	-34	18,028	-0.19%
2019/09/23	21	36.43	44	36.27	36.60	-23	17,593	-0.13%
2019/09/20	0	0.00	3	34.70	35.00	-3	17,135	-0.02%
2019/09/18	4	33.98	13	34.07	34.05	-9	17,030	-0.05%
2019/09/17	12	33.65	0	0.00	33.65	12	16,922	0.07%
2019/09/12	1	34.75	20	34.69	34.85	-19	16,840	-0.11%
2019/09/10	4	34.15	0	0.00	34.00	4	16,857	0.02%
2019/09/09	11	34.70	22	34.96	34.70	-11	16,808	-0.07%
2019/09/06	11	35.01	4	34.99	34.95	7	16,752	0.04%
2019/09/05	22	35.28	22	35.41	34.60	0	16,516	0.00%
2019/09/04	15	34.29	10	34.20	34.35	5	16,059	0.03%
2019/09/03	13	34.73	0	0.00	34.40	13	15,964	0.08%
2019/09/02	8	34.73	0	0.00	34.80	8	15,938	0.05%
2019/08/30	7	34.70	3	34.57	34.15	4	15,777	0.03%
2019/08/29	16	34.90	1	34.55	34.50	15	15,681	0.10%
2019/08/28	1	34.25	1	34.35	34.20	0	15,524	0.00%
2019/08/27	10	33.95	10	33.70	33.40	0	15,357	0.00%
2019/08/26	0	0.00	4	33.66	33.40	-4	15,292	-0.03%
2019/08/23	8	34.49	3	34.80	34.05	5	15,210	0.03%
2019/08/22	25	34.51	19	34.77	34.70	6	14,918	0.04%
2019/08/21	11	34.03	3	33.77	33.95	8	14,579	0.05%
2019/08/20	14	33.71	5	33.80	33.45	9	13,834	0.07%
2019/08/19	14	34.01	21	34.13	33.80	-7	13,679	-0.05%
2019/08/16	51	34.37	39	34.57	34.25	12	13,490	0.09%
2019/08/15	16	32.91	7	32.99	33.25	9	12,755	0.07%
2019/08/14	1	31.70	0	0.00	31.10	1	12,074	0.01%
2019/08/12	3	32.18	0	0.00	32.15	3	12,508	0.02%
2019/08/08	10	31.75	0	0.00	31.70	10	12,573	0.08%
2019/08/06	0	0.00	3	31.65	32.10	-3	12,606	-0.02%
2019/08/05	3	31.17	4	31.75	30.90	-1	12,379	-0.01%
2019/08/02	31	31.69	12	31.35	31.25	19	12,374	0.15%
2019/08/01	2	33.10	5	32.84	32.90	-3	12,266	-0.02%
2019/07/31	5	32.16	0	0.00	32.55	5	12,048	0.04%
2019/07/30	0	0.00	6	32.37	32.45	-6	12,063	-0.05%
2019/07/29	1	32.15	0	0.00	32.00	1	12,036	0.01%
2019/07/26	2	32.45	11	32.48	32.50	-9	11,949	-0.08%
2019/07/25	4	32.51	62	32.77	32.45	-58	11,915	-0.49%
2019/07/24	0	0.00	1	31.85	32.05	-1	11,787	-0.01%
2019/07/23	3	32.08	6	32.23	32.40	-3	11,819	-0.03%
2019/07/22	1	31.75	9	32.00	32.30	-8	11,553	-0.07%
2019/07/19	1	30.75	1	31.45	30.45	0	11,202	0.00%
2019/07/18	13	30.77	6	30.49	30.30	7	10,856	0.06%
2019/07/17	0	0.00	5	31.84	32.55	-5	10,849	-0.05%
2019/07/16	11	31.34	13.2	31.62	31.40	-2.2	10,901	-0.02%
2019/07/15	10	31.37	14	31.53	31.50	-4	10,763	-0.04%
2019/07/12	1	31.20	10	31.03	31.10	-9	10,829	-0.08%
2019/07/11	6	29.60	2	29.88	30.00	4	10,898	0.04%
2019/07/10	5	29.43	2	29.48	29.40	3	11,089	0.03%
2019/07/09	2	29.25	1	29.40	29.20	1	11,207	0.01%
2019/07/08	2	29.45	0	0.00	29.25	2	11,282	0.02%
2019/07/05	0	0.00	33	29.43	29.30	-33	11,329	-0.29%
2019/07/04	1	28.15	80	29.01	29.00	-79	11,401	-0.69%
2019/07/03	5	28.41	0	0.00	28.00	5	11,179	0.04%
2019/07/02	4	28.86	7	28.94	28.95	-3	11,186	-0.03%
2019/07/01	1	28.40	3	29.15	29.00	-2	11,252	-0.02%
2019/06/28	0	0.00	3	26.93	26.80	-3	11,069	-0.03%
2019/06/27	1	26.95	4	26.89	26.80	-3	11,068	-0.03%
2019/06/26	5	26.08	0	0.00	26.15	5	11,062	0.05%
2019/06/25	4	26.75	5	27.01	26.30	-1	10,916	-0.01%
2019/06/24	0	0.00	2	26.50	26.60	-2	10,779	-0.02%
2019/06/20	2	26.30	2	26.28	26.30	0	10,744	0.00%
2019/06/19	6	26.25	2	26.30	26.25	4	10,880	0.04%
2019/06/14	5	25.90	0	0.00	25.20	5	11,105	0.05%
2019/06/06	2	25.95	0	0.00	26.00	2	11,945	0.02%
2019/06/05	2	25.95	0	0.00	25.80	2	11,945	0.02%
2019/06/04	1	26.35	1	26.90	26.00	0	11,902	0.00%
2019/05/31	2	26.00	0	0.00	26.30	2	11,861	0.02%
2019/05/30	1	25.75	1	25.90	25.70	0	11,933	0.00%
2019/05/29	1	25.45	0	0.00	25.60	1	12,024	0.01%
2019/05/23	2	25.70	0	0.00	25.40	2	12,931	0.02%
2019/05/20	2	26.28	1	26.70	27.00	1	13,144	0.01%
2019/05/17	9	28.10	9	27.67	26.65	0	12,865	0.00%
2019/05/16	8	29.80	8	29.73	29.40	0	12,515	0.00%
2019/05/15	2	29.70	3	29.65	29.85	-1	12,375	-0.01%
2019/05/14	1	28.40	0	0.00	28.55	1	12,167	0.01%
2019/05/13	1	28.20	0	0.00	28.40	1	12,080	0.01%
2019/05/10	0	0.00	40	29.55	28.80	-40	12,049	-0.33%
2019/05/08	0	0.00	1	29.30	29.45	-1	11,866	-0.01%
2019/05/07	0	0.00	1	29.75	29.25	-1	11,874	-0.01%
2019/05/06	0	0.00	3	28.70	28.95	-3	11,868	-0.03%
2019/05/03	1	28.60	5	28.60	28.65	-4	11,814	-0.03%
2019/04/30	2	28.50	0	0.00	28.60	2	12,469	0.02%
2019/04/29	0	0.00	4	28.80	29.00	-4	12,409	-0.03%
2019/04/26	2	28.65	3	28.70	28.50	-1	12,299	-0.01%
2019/04/25	6	28.77	0	0.00	28.50	6	12,298	0.05%
2019/04/24	2	28.45	2	28.70	28.70	0	12,336	0.00%
2019/04/23	2	28.53	1	29.35	28.55	1	12,265	0.01%
2019/04/22	2	29.48	21	29.83	30.10	-19	12,018	-0.16%
2019/04/18	2	28.55	5	28.45	28.50	-3	11,590	-0.03%
2019/04/17	36	28.37	3	28.73	28.55	33	11,317	0.29%
2019/04/16	6	29.57	6	29.28	29.10	0	10,815	0.00%
2019/04/15	9	28.39	0	0.00	28.55	9	10,448	0.09%
2019/04/12	0	0.00	1	28.40	28.35	-1	10,449	-0.01%
2019/04/11	3	28.28	2	28.00	28.25	1	10,381	0.01%
2019/04/10	2	27.95	30	28.61	27.95	-28	10,240	-0.27%
2019/04/09	1	27.75	0	0.00	27.75	1	9,978	0.01%
2019/04/08	2	27.60	3	27.65	27.75	-1	10,087	-0.01%
2019/04/03	0	0.00	5	27.50	27.50	-5	9,968	-0.05%
2019/04/02	5	27.38	10	27.25	27.05	-5	9,794	-0.05%
2019/04/01	0	0.00	6	26.38	26.70	-6	9,599	-0.06%
2019/03/29	0	0.00	1	26.65	26.25	-1	9,458	-0.01%
2019/03/28	0	0.00	20	25.65	25.50	-20	9,434	-0.21%
2019/03/27	1	25.85	0	0.00	25.90	1	9,622	0.01%
2019/03/26	20	25.88	0	0.00	25.70	20	9,791	0.20%
2019/03/25	0	0.00	1	25.60	25.70	-1	9,958	-0.01%
2019/03/22	11	25.51	0	0.00	25.35	11	10,090	0.11%
2019/03/20	1	26.25	4	26.35	26.10	-3	11,000	-0.03%
2019/03/19	5	26.16	10	26.32	26.00	-5	11,331	-0.04%
2019/03/18	1	26.10	3	26.60	26.70	-2	11,195	-0.02%
2019/03/15	0	0.00	8	24.33	24.55	-8	10,723	-0.07%
2019/03/14	7	24.60	0	0.00	24.40	7	10,862	0.06%
2019/03/12	1	24.65	2	24.93	24.65	-1	10,759	-0.01%
2019/03/11	11	24.70	0	0.00	24.50	11	10,705	0.10%
2019/03/08	3	24.65	1	24.60	24.60	2	10,717	0.02%
2019/03/07	0	0.00	18	24.96	24.70	-18	10,739	-0.17%
2019/03/06	0	0.00	1.2	25.72	25.15	-1.2	10,681	-0.01%
2019/03/05	2	25.75	0	0.00	25.40	2	10,608	0.02%
2019/02/27	10	25.40	5	25.49	25.25	5	10,375	0.05%
2019/02/26	0	0.00	3	25.65	26.10	-3	10,256	-0.03%
2019/02/25	2	25.70	0	0.00	25.60	2	10,126	0.02%
2019/02/22	2	26.20	16	25.92	25.75	-14	9,796	-0.14%
2019/02/21	0	0.00	1	25.10	24.80	-1	9,219	-0.01%
2019/02/20	12	23.55	4	23.20	23.70	8	8,846	0.09%
2019/02/18	1	22.95	8	23.00	22.95	-7	8,798	-0.08%
2019/02/15	24	23.30	0	0.00	22.90	24	8,825	0.27%
2019/02/14	1	23.25	1	23.45	23.35	0	8,823	0.00%
2019/02/13	1	23.20	0	0.00	23.35	1	8,825	0.01%
2019/02/12	22	23.35	2	23.40	23.40	20	8,848	0.23%
2019/02/11	97	23.06	0	0.00	22.90	97	8,847	1.10%
2019/01/30	1	23.40	1	23.40	23.30	0	8,924	0.00%
2019/01/29	1	23.10	12	23.31	23.30	-11	8,889	-0.12%
2019/01/28	9	23.49	0	0.00	23.50	9	8,813	0.10%
2019/01/25	13	23.38	2	23.40	23.40	11	8,727	0.13%
2019/01/24	5	23.59	0	0.00	23.55	5	8,546	0.06%
2019/01/23	3	23.75	4	23.79	23.90	-1	8,461	-0.01%
2019/01/22	0	0.00	2	23.15	23.05	-2	8,136	-0.02%
2019/01/21	1	22.10	0	0.00	22.00	1	7,820	0.01%
2019/01/17	0	0.00	2	22.00	22.05	-2	7,823	-0.03%
2019/01/16	0	0.00	4	21.88	21.80	-4	7,769	-0.05%
2019/01/15	1	21.45	0	0.00	21.35	1	7,660	0.01%
2019/01/14	0	0.00	5	21.65	21.40	-5	7,619	-0.07%
2019/01/10	8	21.63	9	21.51	21.55	-1	7,594	-0.01%
2019/01/09	3	21.83	0	0.00	21.80	3	7,527	0.04%
2019/01/08	3	21.75	0	22.00	21.80	3	7,481	0.04%
2019/01/07	3	21.75	0	0.00	21.60	3	7,469	0.04%
2019/01/04	4	21.43	0	0.00	21.35	4	7,406	0.05%
2019/01/03	3	23.10	0	0.00	22.40	3	7,321	0.04%
2018/12/27	0	0.00	1	23.00	22.70	-1	7,251	-0.01%
2018/12/21	0	0.00	11	23.42	23.60	-11	6,875	-0.16%
2018/12/20	10	23.15	22	23.52	23.30	-12	6,700	-0.18%
2018/12/19	0	0.00	2	23.00	23.00	-2	6,497	-0.03%
2018/12/18	1	22.20	0	0.00	22.30	1	6,318	0.02%
2018/12/14	2	22.40	1	21.95	21.50	1	5,855	0.02%
2018/12/13	0	0.00	10	23.05	23.05	-10	5,186	-0.19%
2018/12/12	6	21.36	34	20.74	21.60	-28	4,676	-0.60%
2018/12/11	31	21.66	0	0.00	21.90	31	4,210	0.74%
2018/12/10	0	0.00	2	21.55	21.50	-2	4,088	-0.05%
2018/12/07	3	21.65	3	21.90	21.95	0	3,947	0.00%
2018/12/06	2	20.73	4	20.75	20.80	-2	3,704	-0.05%
2018/12/03	4	21.48	1	21.50	21.50	3	3,834	0.08%
2018/11/26	1	20.45	0	0.00	20.95	1	3,737	0.03%
2018/11/16	0	0.00	1	20.70	20.80	-1	3,841	-0.03%
2018/11/15	0	0.00	10	20.50	20.70	-10	3,826	-0.26%
2018/11/14	0	0.00	3	19.60	20.05	-3	3,746	-0.08%
2018/11/13	3	19.40	0	0.00	19.45	3	3,808	0.08%
2018/11/09	10	18.80	0	0.00	19.00	10	3,983	0.25%
2018/11/08	0	0.00	2	19.80	19.85	-2	4,018	-0.05%
2018/11/07	4	19.30	1	19.10	19.50	3	4,040	0.07%
2018/10/31	1	17.90	0	0.00	18.05	1	4,566	0.02%
2018/10/29	1	17.10	0	0.00	17.80	1	4,650	0.02%
2018/10/26	1	18.15	0	0.00	18.05	1	4,587	0.02%
2018/10/23	3	18.75	0	0.00	18.90	3	4,516	0.07%
2018/10/09	20	19.80	0	0.00	19.65	20	4,572	0.44%
2018/10/05	0	0.00	1	20.80	20.75	-1	4,539	-0.02%
2018/10/04	0	0.00	1	21.00	20.90	-1	4,515	-0.02%
2018/10/01	5	20.50	0	0.00	20.50	5	4,428	0.11%
2018/09/28	20	20.40	0	0.00	20.40	20	4,433	0.45%
2018/09/27	1	20.30	0	0.00	20.10	1	4,445	0.02%
2018/09/26	1	20.30	0	0.00	20.30	1	4,430	0.02%
2018/09/20	1	20.70	0	0.00	20.50	1	4,447	0.02%
2018/09/18	10	20.58	0	0.00	20.50	10	4,498	0.22%
2018/09/14	2	20.75	0	0.00	20.75	2	4,583	0.04%
2018/09/13	0	0.00	0	20.60	20.55	0	4,568	0.00%
2018/09/12	1	19.75	0	0.00	19.95	1	4,574	0.02%
2018/09/10	2	20.30	0	0.00	19.95	2	4,478	0.04%
2018/09/07	1	21.10	0	0.00	21.05	1	4,365	0.02%
2018/09/06	3	21.45	3	21.30	21.20	0	4,330	0.00%
2018/09/04	4	21.50	0	0.00	21.40	4	4,332	0.09%
2018/08/31	1	21.70	0	0.00	21.70	1	4,318	0.02%
2018/08/29	0.5	22.05	0	0.00	22.00	0.5	4,347	0.01%
2018/08/24	1	21.40	0	0.00	21.35	1	4,301	0.02%
2018/08/22	20	21.85	0	0.00	21.80	20	4,414	0.45%
2018/08/20	1	21.00	0	0.00	21.10	1	4,374	0.02%
2018/08/17	1	21.60	0	0.00	21.50	1	4,311	0.02%
2018/08/16	2	21.50	0	0.00	21.60	2	4,264	0.05%
2018/08/13	3	22.57	0	0.00	22.80	3	3,968	0.08%
2018/08/10	3	23.23	0	0.00	23.05	3	3,898	0.08%
2018/08/09	8	24.38	0	0.00	24.20	8	3,707	0.22%
2018/08/08	11	26.11	0	0.00	26.15	11	3,409	0.32%
2018/08/03	2	26.05	0	0.00	26.15	2	3,408	0.06%
2018/07/30	0	0.00	14	26.55	26.45	-14	3,539	-0.40%
2018/07/27	1	26.80	0	0.00	26.65	1	3,549	0.03%
2018/07/26	10	27.30	0	0.00	27.25	10	3,492	0.29%
2018/07/25	2	26.75	0	0.00	26.75	2	3,438	0.06%
2018/07/23	1	26.60	0	0.00	26.65	1	3,502	0.03%
2018/07/18	3	26.20	0	0.00	26.30	3	3,732	0.08%
2018/07/17	0	0.00	2	27.95	28.00	-2	3,689	-0.05%
2018/07/03	5	27.66	0	0.00	27.50	5	3,731	0.13%
2018/06/26	1	27.60	0	0.00	27.70	1	3,702	0.03%
2018/06/21	0	0.00	1	28.55	28.50	-1	3,869	-0.03%
2018/06/13	5	28.62	0	0.00	28.50	5	4,121	0.12%
2018/06/11	1	28.75	0	0.00	28.75	1	4,611	0.02%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/30	4	28.08	0	0.00	28.15	4	4,776	0.08%
2018/05/28	0	0.00	6	28.15	28.20	-6	4,783	-0.13%
2018/05/18	1	27.80	0	27.85	27.80	1	5,009	0.02%
2018/05/09	2	27.73	0	0.00	27.75	2	5,043	0.04%
2018/04/26	7	28.98	2	28.75	28.55	5	5,060	0.10%
2018/04/25	2	30.20	2	29.40	29.40	0	4,939	0.00%
2018/04/24	7	30.37	1	30.50	30.50	6	4,883	0.12%
2018/04/16	2	30.45	0	0.00	30.40	2	4,799	0.04%
2018/04/09	2	30.45	0	0.00	30.35	2	4,892	0.04%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/29	2	30.80	2	30.20	30.25	0	4,960	0.00%
2018/03/27	3	30.70	3	31.20	31.20	0	4,778	0.00%
2018/03/21	1	30.90	0	0.00	30.80	1	4,578	0.02%
2018/03/20	0	0.00	1	30.80	30.70	-1	4,607	-0.02%
2018/03/19	5	31.08	2	31.13	31.00	3	4,544	0.07%
2018/03/15	12	30.57	0	0.00	30.20	12	4,152	0.29%
2018/03/14	0	0.00	20	32.60	32.60	-20	3,838	-0.52%
2018/03/13	2	32.95	1	33.15	32.75	1	3,838	0.03%
2018/03/12	20	33.00	2	32.88	32.95	18	3,913	0.46%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/05	1	31.25	0	0.00	30.90	1	3,856	0.03%
2018/02/27	1	32.05	15	32.20	31.50	-14	3,780	-0.37%
2018/02/26	15	31.30	1	31.90	31.90	14	3,662	0.38%
2018/02/07	0	0.00	5	31.10	30.00	-5	3,894	-0.13%
2018/01/25	5	30.50	0	0.00	30.45	5	4,141	0.12%
2018/01/22	0	0.00	5	31.80	31.75	-5	4,150	-0.12%
2018/01/19	0	0.00	3	31.50	31.35	-3	4,200	-0.07%
2018/01/10	0	0.00	5	30.40	30.50	-5	4,883	-0.10%
2018/01/08	1	30.10	0	0.00	30.10	1	4,918	0.02%
2018/01/05	1.5	30.23	0	0.00	30.30	1.5	5,078	0.03%
2018/01/04	0	0.00	3	30.20	30.85	-3	5,084	-0.06%