京元電子 (2449)-兆豐-埔墘券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/22	7	128.50	10.2	129.77	130.00	-3.2	21,492	-0.01%
2024/11/21	6	126.50	2	126.00	126.50	4	21,304	0.02%
2024/11/20	2	126.25	0	0.00	126.50	2	21,329	0.01%
2024/11/19	2	125.75	1	127.46	127.00	1	21,301	0.00%
2024/11/15	2	125.00	0	0.00	124.00	2	21,285	0.01%
2024/11/14	4	125.75	3	127.17	126.00	1	21,602	0.00%
2024/11/13	8	128.56	0	0.00	128.50	8	21,565	0.04%
2024/11/12	10	130.75	5	130.50	130.00	5	22,011	0.02%
2024/11/11	23	133.02	2	132.25	133.50	21	22,037	0.10%
2024/11/08	0	0.00	2	139.75	139.50	-2	22,318	-0.01%
2024/11/07	140	140.58	12	140.46	139.00	128	22,532	0.57%	大買/鉅額交易
2024/11/06	9	136.89	8	137.94	137.00	1	22,369	0.00%
2024/11/04	3	127.50	2	128.00	128.50	1	22,804	0.00%
2024/11/01	2	125.00	2	125.50	127.50	0	23,150	0.00%
2024/10/28	1	128.00	0	0.00	128.50	1	23,766	0.00%
2024/10/24	0	0.00	1	130.00	130.00	-1	23,944	0.00%
2024/10/23	0	0.00	1	137.00	134.50	-1	24,098	0.00%
2024/10/22	0	0.00	1	136.50	136.00	-1	24,110	0.00%
2024/10/21	3	132.00	3	132.33	131.00	0	24,029	0.00%
2024/10/18	7	131.36	2	127.50	127.50	5	23,928	0.02%
2024/10/17	0	0.00	4	135.50	134.50	-4	23,727	-0.02%
2024/10/16	3	131.00	11	129.46	133.50	-8	23,804	-0.03%
2024/10/15	0	0.00	7	127.64	128.00	-7	23,553	-0.03%
2024/10/14	7	124.50	1	127.50	128.00	6	23,551	0.03%
2024/10/11	36	125.51	32	125.19	125.50	4	23,615	0.02%
2024/10/09	5.2	120.48	21	123.48	124.50	-15.8	22,948	-0.07%
2024/10/01	1	112.00	1	111.00	112.00	0	24,066	0.00%
2024/09/30	6	115.50	1	113.00	112.50	5	24,402	0.02%
2024/09/27	2	118.00	2	118.25	117.50	0	24,771	0.00%
2024/09/26	0	0.00	1	115.50	112.50	-1	25,175	0.00%
2024/09/25	5	114.10	6	112.50	112.50	-1	25,341	0.00%
2024/09/23	5	108.00	5	107.51	107.00	0	25,309	0.00%
2024/09/19	5	109.50	0	0.00	110.50	5	26,277	0.02%
2024/09/18	2	111.00	0	0.00	110.00	2	27,390	0.01%
2024/09/13	3	117.00	0	0.00	115.00	3	28,501	0.01%
2024/09/12	0	0.00	1	118.00	118.00	-1	29,275	0.00%
2024/09/06	3	111.00	2	112.00	111.50	1	31,500	0.00%
2024/09/04	1	109.50	1	110.50	114.50	0	31,704	0.00%
2024/08/30	0	0.00	1	121.00	121.00	-1	31,653	0.00%
2024/08/28	2	120.00	3	120.83	120.50	-1	31,998	0.00%
2024/08/27	1	119.00	0	0.00	119.50	1	32,160	0.00%
2024/08/26	1	122.50	0	0.00	121.00	1	32,198	0.00%
2024/08/23	0	0.00	1.2	119.08	123.00	-1.2	32,211	0.00%
2024/08/22	0	0.00	1	120.00	120.00	-1	32,191	0.00%
2024/08/21	0.2	119.00	1	120.00	120.00	-0.9	32,225	0.00%
2024/08/20	2	122.50	0	0.00	122.00	2	32,103	0.01%
2024/08/16	1	123.00	2.2	124.42	122.00	-1.2	32,100	0.00%
2024/08/15	1.2	119.00	0	0.00	119.00	1.2	31,787	0.00%
2024/08/14	0	0.00	4.5	120.80	119.50	-4.5	31,898	-0.01%
2024/08/13	0	0.00	1.1	116.95	117.00	-1.1	31,591	0.00%
2024/08/12	1	117.00	2.5	118.16	118.50	-1.5	31,497	0.00%
2024/08/09	0	0.00	1	112.00	113.50	-1	30,676	0.00%
2024/08/08	3	99.83	3	103.50	103.50	0	30,286	0.00%
2024/08/07	2	106.25	0	0.00	102.50	2	30,096	0.01%
2024/08/06	1	94.00	1.1	94.72	97.40	-0.1	29,583	0.00%
2024/08/05	0.1	95.00	0	0.00	93.70	0.1	29,407	0.00%
2024/08/02	2	105.50	0	0.00	103.50	2	29,111	0.01%
2024/07/30	1	103.50	1	104.50	106.50	0	29,260	0.00%
2024/07/29	1	106.50	1	107.50	105.50	0	29,156	0.00%
2024/07/26	2	104.00	2	104.75	108.50	0	29,181	0.00%
2024/07/23	5	112.80	4.1	113.25	112.50	1	29,559	0.00%
2024/07/22	16	115.19	4	112.00	112.00	12	29,391	0.04%
2024/07/19	2	119.50	3	121.83	119.50	-1	29,053	0.00%
2024/07/18	6	118.00	1	122.00	119.00	5	29,038	0.02%
2024/07/17	8	126.00	0	0.00	127.50	8	28,590	0.03%
2024/07/16	0	0.00	0	131.00	129.00	0	28,137	0.00%
2024/07/15	3	126.85	2	126.50	128.50	1	27,632	0.00%
2024/07/12	2	127.00	0	0.00	127.50	2	27,348	0.01%
2024/07/11	1	133.00	1	133.00	131.00	0	27,105	0.00%
2024/07/10	6	134.00	11	134.14	135.00	-5	26,856	-0.02%
2024/07/09	5	135.60	3	135.67	131.50	2	26,450	0.01%
2024/07/08	2	126.00	9	129.50	133.00	-7	25,214	-0.03%
2024/07/05	0	0.00	1	121.00	121.00	-1	24,682	0.00%
2024/07/04	7	119.21	10	120.00	119.50	-3	24,640	-0.01%
2024/07/03	1	116.00	5	116.30	117.50	-4	24,241	-0.02%
2024/07/02	1	111.50	1	110.50	111.50	0	23,730	0.00%
2024/07/01	2	117.00	0	0.00	116.50	2	22,990	0.01%
2024/06/28	1	118.50	3	119.83	119.00	-2	22,664	-0.01%
2024/06/27	0	0.00	3	119.00	120.00	-3	22,361	-0.01%
2024/06/26	4	120.38	0	0.00	118.00	4	22,118	0.02%
2024/06/25	3	112.50	0	112.00	117.50	3	21,309	0.01%
2024/06/24	5	119.10	6	118.66	115.00	-1	20,751	-0.01%
2024/06/21	3	108.33	2	110.00	112.00	1	19,693	0.01%
2024/06/20	2	112.25	1.1	112.52	112.00	1	19,794	0.00%
2024/06/19	0	0.00	7	108.50	109.00	-7	19,337	-0.04%
2024/06/18	0	0.00	2	103.25	104.50	-2	18,939	-0.01%
2024/06/17	5	100.06	5	100.30	99.50	0	18,580	0.00%
2024/06/14	4	95.60	10	96.65	95.90	-6	18,328	-0.03%
2024/06/13	10	95.66	4	95.00	94.70	6	17,934	0.03%
2024/06/11	1	86.40	0	0.00	87.40	1	17,698	0.01%
2024/06/06	3	89.10	0	0.00	89.40	3	17,745	0.02%
2024/06/05	0	0.00	2	90.20	89.20	-2	18,738	-0.01%
2024/05/29	0	0.00	4	91.40	90.70	-4	19,833	-0.02%
2024/05/28	3	90.03	0.1	90.60	90.00	3	19,755	0.01%
2024/05/27	1	89.30	3	90.67	90.90	-2	19,798	-0.01%
2024/05/24	3	88.33	0	0.00	88.40	3	20,027	0.01%
2024/05/20	0	0.00	4	90.85	88.90	-4	20,882	-0.02%
2024/05/17	6	88.83	4	88.28	88.80	2	20,657	0.01%
2024/05/15	6	85.53	0	0.00	84.50	6	20,824	0.03%
2024/05/13	1	85.30	0	0.00	85.40	1	20,670	0.00%
2024/05/08	2	87.95	0	0.00	87.60	2	20,163	0.01%
2024/05/07	4	88.08	0	87.70	87.50	4	20,025	0.02%
2024/05/06	2.1	87.28	2	86.05	87.00	0.1	19,753	0.00%
2024/05/03	1	95.50	1	96.20	93.50	0	18,959	0.00%
2024/05/02	0	0.00	1	94.01	94.90	-1	18,925	-0.01%
2024/04/29	9	99.30	8	98.77	98.90	1	18,841	0.01%
2024/04/25	0	0.00	0.1	95.00	95.50	-0.1	18,334	0.00%
2024/04/24	0	0.00	0.1	96.20	96.10	-0.1	18,466	0.00%
2024/04/23	0	0.00	0.1	92.80	92.30	-0.1	18,491	0.00%
2024/04/22	0	0.00	1	95.90	96.00	-1	18,322	-0.01%
2024/04/19	0	0.00	1	100.50	99.00	-1	18,359	-0.01%
2024/04/11	0	0.00	2	104.75	106.00	-2	18,679	-0.01%
2024/04/10	1	106.50	0	0.00	106.00	1	18,704	0.01%
2024/04/09	0	0.00	2	107.50	106.50	-2	18,632	-0.01%
2024/04/01	0	0.00	1	104.00	103.00	-1	18,429	-0.01%
2024/03/29	10	105.50	0	0.00	105.50	10	18,408	0.05%
2024/03/27	1	106.00	0	0.00	106.00	1	18,424	0.01%
2024/03/26	1	106.50	1	106.00	105.50	0	18,444	0.00%
2024/03/25	1	109.50	2	108.75	108.50	-1	18,375	-0.01%
2024/03/22	3	111.00	1	115.00	109.50	2	18,301	0.01%
2024/03/20	3	111.17	2	112.50	107.50	1	17,869	0.01%
2024/03/19	1	109.00	1	109.01	109.00	0	17,930	0.00%
2024/03/18	6	110.08	3	109.17	111.00	3	17,904	0.02%
2024/03/15	2	105.75	1	106.51	107.50	1	17,491	0.01%
2024/03/14	10	105.00	0	0.00	104.50	10	17,355	0.06%
2024/03/13	6	109.08	4	106.75	108.50	2	17,333	0.01%
2024/03/12	1	107.50	0	0.00	109.50	1	17,126	0.01%
2024/03/11	17	106.82	3	107.67	108.00	14	17,118	0.08%
2024/03/08	18.2	115.60	23	117.07	111.00	-4.9	16,932	-0.03%
2024/03/07	12	110.96	21	114.88	116.50	-9	15,908	-0.06%
2024/03/06	0	0.00	1	100.00	106.00	-1	15,100	-0.01%
2024/03/05	4	96.60	7	96.25	97.40	-3	14,648	-0.02%
2024/03/04	0	0.00	1	96.09	96.00	-1	14,373	-0.01%
2024/03/01	0	0.00	0	90.60	89.50	0	14,081	0.00%
2024/02/29	1	88.70	0	0.00	88.80	1	13,941	0.01%
2024/02/27	5	89.20	0	89.30	89.50	5	13,798	0.04%
2024/02/26	1	90.40	2	89.70	89.50	-1	13,672	-0.01%
2024/02/23	23	95.93	18	98.47	94.80	5	13,380	0.04%
2024/02/22	1	90.00	1	92.86	93.50	0	12,613	0.00%
2024/02/21	10	87.00	1	87.00	87.50	9	12,220	0.07%
2024/02/20	1	87.00	0	0.00	87.50	1	12,236	0.01%
2024/02/19	1	88.30	15	88.20	87.70	-14	12,184	-0.11%
2024/02/16	0	0.00	19	90.13	90.00	-19	12,467	-0.15%
2024/02/15	2	85.00	1	85.40	85.40	1	12,308	0.01%
2024/02/05	30	82.20	0	0.00	82.20	30	12,360	0.24%
2024/01/31	0	0.00	1	84.20	84.00	-1	12,471	-0.01%
2024/01/24	0	0.00	1	82.10	82.10	-1	13,011	-0.01%
2024/01/23	1	84.00	0	0.00	82.10	1	13,118	0.01%
2024/01/22	4	83.10	5.1	83.26	84.10	-1.1	13,105	-0.01%
2024/01/19	2	80.90	0	0.00	81.30	2	13,040	0.02%
2024/01/18	3	79.93	0	0.00	79.70	3	13,054	0.02%
2024/01/15	0	0.00	1	77.60	77.70	-1	13,031	-0.01%
2024/01/12	1	76.49	0.1	75.60	75.60	0.9	13,705	0.01%
2024/01/11	0	78.80	0.2	78.20	78.00	-0.1	13,452	0.00%
2024/01/09	0	0.00	1	82.40	82.10	-1	13,594	-0.01%
2024/01/08	2	81.35	1	81.40	81.60	1	13,718	0.01%
2024/01/05	1	82.50	0	0.00	82.90	1	13,813	0.01%
2024/01/04	1	82.10	1	82.40	83.10	0	13,979	0.00%
2024/01/02	6	84.80	5	84.60	84.00	1	14,185	0.01%
2023/12/28	0	86.00	0	0.00	84.90	0	14,308	0.00%
2023/12/26	3	83.90	0.1	83.90	83.60	3	14,317	0.02%
2023/12/21	2	83.60	0.1	84.10	83.40	2	14,491	0.01%
2023/12/20	0	0.00	0.1	85.30	85.40	-0.1	14,549	0.00%
2023/12/18	3.1	86.10	3.1	86.26	85.40	0	15,115	0.00%
2023/12/15	1	91.70	1.2	89.78	89.00	-0.2	15,566	0.00%
2023/12/14	18	94.22	22	94.31	93.50	-4	15,614	-0.03%
2023/12/13	0	0.00	2	87.25	89.50	-2	15,275	-0.01%
2023/12/11	0	0.00	1	83.30	83.20	-1	15,458	-0.01%
2023/12/08	1	83.60	0	0.00	83.30	1	15,508	0.01%
2023/12/01	0	0.00	2	82.80	82.80	-2	15,713	-0.01%
2023/11/30	1	81.50	1	82.50	82.80	0	15,863	0.00%
2023/11/29	2	83.20	1	82.70	81.40	1	15,901	0.01%
2023/11/28	0	0.00	1	82.40	83.00	-1	15,941	-0.01%
2023/11/23	1	82.10	0	0.00	82.10	1	16,815	0.01%
2023/11/21	0	0.00	2	83.10	82.70	-2	18,374	-0.01%
2023/11/15	25	87.27	20	84.50	83.80	5	21,919	0.02%
2023/11/14	2	87.70	2	88.35	88.00	0	21,631	0.00%
2023/11/13	1	86.70	11	86.73	86.70	-10	21,514	-0.05%
2023/11/10	0	0.00	1	82.00	81.90	-1	21,272	0.00%
2023/11/07	1	82.90	0	0.00	82.70	1	21,273	0.00%
2023/11/06	0	0.00	1	83.60	83.40	-1	21,321	0.00%
2023/11/03	1	80.50	0	0.00	80.70	1	21,127	0.00%
2023/10/30	0	0.00	1	79.50	79.50	-1	21,667	0.00%
2023/10/27	1	77.60	0	0.00	77.40	1	21,895	0.00%
2023/10/25	1	82.60	1	82.90	82.00	0	21,828	0.00%
2023/10/24	2	83.15	4	84.43	83.10	-2	21,873	-0.01%
2023/10/23	3	84.03	3	84.67	82.70	0	21,761	0.00%
2023/10/20	54	85.55	54	86.08	86.30	0	21,715	0.00%
2023/10/19	15	81.70	16	82.56	84.90	-1	21,159	0.00%
2023/10/18	11	80.80	6	81.50	81.50	5	21,065	0.02%
2023/10/17	14	83.21	15	83.03	82.80	-1	20,917	0.00%
2023/10/16	15	81.89	15	81.68	81.80	0	20,873	0.00%
2023/10/13	0	0.00	2	82.30	83.10	-2	21,495	-0.01%
2023/10/12	2	81.10	8	80.19	81.00	-6	22,051	-0.03%
2023/10/11	0	0.00	9	79.98	80.20	-9	22,115	-0.04%
2023/10/06	1	78.60	1	79.60	77.70	0	22,640	0.00%
2023/10/05	1	78.40	1	78.50	78.50	0	23,044	0.00%
2023/10/04	2	76.05	2	77.15	76.70	0	23,162	0.00%
2023/10/02	0	0.00	3	78.40	78.80	-3	23,387	-0.01%
2023/09/28	2	76.80	1	76.02	76.00	1	23,479	0.00%
2023/09/27	13	76.84	0	0.00	77.60	13	23,476	0.06%
2023/09/26	3	77.90	1	78.60	77.10	2	23,741	0.01%
2023/09/25	1	78.20	1	78.00	77.60	0	23,932	0.00%
2023/09/22	6	76.50	4	77.38	77.50	2	23,834	0.01%
2023/09/21	2	74.25	0	0.00	74.60	2	23,640	0.01%
2023/09/20	2	76.75	2	78.60	76.80	0	23,288	0.00%
2023/09/19	3	80.67	1.3	79.74	81.00	1.8	22,863	0.01%
2023/09/18	0.3	79.98	0	79.70	79.60	0.2	22,663	0.00%
2023/09/15	0	0.00	4	81.00	80.90	-4	22,578	-0.02%
2023/09/14	3	78.77	20	77.75	78.00	-17	22,160	-0.08%
2023/09/13	0	0.00	6	77.10	76.80	-6	21,988	-0.03%
2023/09/12	15	77.71	14	78.65	78.10	1	22,134	0.00%
2023/09/11	0	0.00	0	77.90	76.90	0	22,150	0.00%
2023/09/08	3	78.90	3	79.00	79.00	0	22,392	0.00%
2023/09/07	0	0.00	0	78.00	78.90	0	22,961	0.00%
2023/09/06	4	78.85	6	79.06	79.80	-2	22,835	-0.01%
2023/09/04	1	75.50	2	76.96	77.90	-1	22,703	0.00%
2023/09/01	2	76.50	2	75.66	75.80	0	22,643	0.00%
2023/08/31	0	0.00	2	76.41	76.80	-2	22,620	-0.01%
2023/08/30	1	77.70	0	76.60	77.20	1	22,525	0.00%
2023/08/29	1	74.10	3	75.33	75.10	-2	22,336	-0.01%
2023/08/28	19	76.77	7	75.40	75.40	12	22,158	0.05%
2023/08/25	2	79.20	5	79.00	79.50	-3	21,702	-0.01%
2023/08/24	14	77.69	6	80.15	78.50	8	20,917	0.04%
2023/08/23	3	74.03	4	74.95	76.00	-1	19,945	-0.01%
2023/08/22	2	66.75	5	68.18	69.10	-3	19,126	-0.02%
2023/08/18	3	63.37	3	62.90	62.00	0	18,314	0.00%
2023/08/16	0	0.00	3	64.43	65.00	-3	18,000	-0.02%
2023/08/15	3	63.97	0	0.00	63.80	3	17,878	0.02%
2023/08/14	2	61.00	0	0.00	61.50	2	17,739	0.01%
2023/08/08	1	64.70	1	64.90	65.30	0	17,322	0.00%
2023/08/07	2	62.10	2	63.50	64.70	0	17,058	0.00%
2023/08/04	1	58.80	0	0.00	60.40	1	16,655	0.01%
2023/08/01	2	60.55	0	0.00	61.60	2	16,412	0.01%
2023/07/31	1	64.60	1	64.10	63.00	0	16,060	0.00%
2023/07/27	2	62.40	3	62.63	62.50	-1	15,633	-0.01%
2023/07/25	3	63.47	0	0.00	63.00	3	15,476	0.02%
2023/07/24	17	65.31	1	65.60	64.80	16	15,306	0.10%
2023/07/21	1	63.70	0	0.00	64.70	1	15,096	0.01%
2023/07/18	1	67.20	1	62.30	63.60	0	14,739	0.00%
2023/07/17	2	64.55	54	63.06	65.80	-52	13,989	-0.37%
2023/07/14	0	0.00	5	59.90	60.10	-5	13,234	-0.04%
2023/07/13	6	60.77	5	61.38	60.30	1	13,086	0.01%
2023/07/12	5	61.62	43	60.20	62.20	-38	12,423	-0.31%
2023/07/10	3	59.07	0	0.00	59.20	3	11,789	0.03%
2023/07/07	0	0.00	1	60.30	59.50	-1	11,658	-0.01%
2023/07/06	0	0.00	1	59.80	59.50	-1	11,377	-0.01%
2023/07/05	1	60.40	0	0.00	60.00	1	11,170	0.01%
2023/07/04	4	61.25	3	61.47	61.30	1	10,970	0.01%
2023/07/03	2	58.30	2	58.40	59.40	0	10,633	0.00%
2023/06/27	1	57.00	0	0.00	57.00	1	10,221	0.01%
2023/06/19	0	0.00	2	56.05	56.00	-2	10,045	-0.02%
2023/06/16	10	56.00	0	0.00	56.50	10	10,192	0.10%
2023/06/15	0	0.00	2	57.00	57.00	-2	10,106	-0.02%
2023/06/14	2	57.00	0	0.00	57.10	2	10,192	0.02%
2023/06/13	4	57.48	9	57.48	57.40	-5	9,971	-0.05%
2023/06/06	0	0.00	3	53.67	54.00	-3	10,154	-0.03%
2023/06/05	4	53.45	0	0.00	53.20	4	10,219	0.04%
2023/06/02	0	0.00	1	54.20	54.20	-1	10,214	-0.01%
2023/06/01	1	52.51	4	52.38	52.40	-3	10,221	-0.03%
2023/05/29	9	53.79	41	53.87	53.70	-32	10,133	-0.32%
2023/05/26	7	50.96	5	51.14	51.10	2	9,625	0.02%
2023/05/24	0	46.80	0	0.00	47.50	0	9,076	0.00%
2023/05/22	0	46.75	0	0.00	46.80	0	9,023	0.00%
2023/05/18	0	46.90	0	0.00	46.85	0	9,064	0.00%
2023/05/17	1	46.35	3	46.30	46.50	-2	9,120	-0.02%
2023/05/16	1	45.85	0	0.00	45.75	1	9,111	0.01%
2023/05/09	0	45.50	0	0.00	45.30	0	9,144	0.00%
2023/05/08	1	46.30	0	0.00	45.80	1	9,093	0.01%
2023/05/05	1	46.75	3	46.85	46.75	-2	9,065	-0.02%
2023/05/02	0	46.65	0	0.00	46.50	0	9,317	0.00%
2023/04/28	0	46.85	0	0.00	47.00	0	9,355	0.00%
2023/04/25	0	45.80	0	0.00	45.00	0	9,014	0.00%
2023/04/24	0	45.85	0	0.00	46.20	0	8,867	0.00%
2023/04/21	0	0.00	2	46.15	46.00	-2	8,746	-0.02%
2023/04/18	0	46.25	0	0.00	46.00	0	8,503	0.00%
2023/04/17	4	47.06	0	0.00	46.65	4	8,340	0.05%
2023/04/14	1	47.40	0	0.00	47.55	1	8,111	0.01%
2023/04/13	0	48.25	0	0.00	47.80	0	8,039	0.00%
2023/04/12	0	48.75	0	0.00	48.60	0	7,993	0.00%
2023/04/11	0	0.00	1	48.75	48.60	-1	7,987	-0.01%
2023/04/10	0	48.15	2	48.05	48.20	-2	7,934	-0.02%
2023/04/07	0	48.65	0	0.00	48.40	0	7,887	0.00%
2023/04/06	1	48.75	0	0.00	48.80	1	7,846	0.01%
2023/03/31	3	49.10	0	0.00	48.50	3	7,815	0.04%
2023/03/30	0	0.00	2	48.60	48.70	-2	7,833	-0.03%
2023/03/29	0	48.05	0	0.00	47.70	0	7,854	0.00%
2023/03/28	0	48.40	3	48.45	48.50	-3	7,922	-0.04%
2023/03/27	3	48.75	0	0.00	48.90	3	8,028	0.04%
2023/03/24	0	49.40	0	0.00	49.20	0	8,079	0.00%
2023/03/21	1	49.15	0	0.00	49.55	1	7,808	0.01%
2023/03/20	0	0.00	3	49.60	49.55	-3	7,610	-0.04%
2023/03/17	3	49.30	0	0.00	49.30	3	7,410	0.04%
2023/03/16	2	47.76	4	48.40	48.35	-2	7,171	-0.03%
2023/03/14	0	0.00	8	47.69	47.65	-8	6,858	-0.12%
2023/03/13	3	46.50	4	47.30	47.75	-1	6,668	-0.01%
2023/03/10	11	47.52	1	46.95	46.95	10	6,453	0.16%
2023/03/09	2	48.80	10	48.78	48.90	-8	6,149	-0.13%
2023/03/08	0	0.00	60	47.20	47.45	-60	5,771	-1.04%
2023/03/07	0	0.00	10	45.90	46.75	-10	5,559	-0.18%
2023/03/03	16	45.33	13	45.16	45.20	3	5,146	0.06%
2023/03/01	0	0.00	5	42.40	42.40	-5	4,643	-0.11%
2023/02/24	0	0.00	6	41.90	41.85	-6	4,625	-0.13%
2023/02/23	0	0.00	11	41.09	41.50	-11	4,586	-0.24%
2023/02/22	0	40.35	3	40.55	40.55	-3	4,531	-0.07%
2023/02/21	0	40.50	0	0.00	40.75	0	4,560	0.00%
2023/02/20	0	0.00	5	40.60	40.60	-5	4,665	-0.11%
2023/02/17	0	40.55	0	0.00	40.45	0	4,728	0.00%
2023/02/14	0	40.20	0	0.00	40.20	0	4,785	0.00%
2023/02/13	0	0.00	5	40.25	40.35	-5	4,865	-0.10%
2023/02/08	0	0.00	5	40.25	40.15	-5	4,924	-0.10%
2023/02/06	5	39.60	0	0.00	39.80	5	4,887	0.10%
2023/02/03	0	0.00	9	40.16	40.25	-9	4,884	-0.18%
2023/02/02	0	0.00	10	39.10	39.60	-10	4,861	-0.21%
2023/02/01	0	0.00	10	38.65	38.75	-10	4,697	-0.21%
2023/01/10	0	37.40	0	0.00	37.40	0	4,888	0.00%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2022/12/29	0	35.85	0	0.00	35.95	0	5,427	0.00%
2022/12/28	0	36.10	0	0.00	36.10	0	5,527	0.00%
2022/12/27	1	36.50	0	0.00	36.55	1	5,584	0.02%
2022/12/23	0	36.50	0	0.00	36.40	0	5,789	0.00%
2022/12/20	5	36.70	0	0.00	36.65	5	5,821	0.09%
2022/12/19	0	36.80	2	37.40	37.50	-2	5,874	-0.03%
2022/12/16	0	36.40	0	0.00	37.15	0	5,825	0.00%
2022/12/14	0	36.35	0	0.00	36.45	0	5,873	0.00%
2022/12/05	0	36.35	0	0.00	36.20	0	6,256	0.00%
2022/11/25	0	35.35	0	0.00	35.05	0	6,495	0.00%
2022/11/22	1	35.30	0	0.00	35.20	1	6,599	0.02%
2022/11/21	1	35.80	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	1	35.90	35.95	-1	6,581	-0.02%
2022/11/15	0	0.00	10	35.50	35.45	-10	6,497	-0.15%
2022/10/28	0	32.25	0	0.00	32.05	0	7,048	0.00%
2022/10/27	0	0.00	11	32.60	32.85	-11	7,087	-0.16%
2022/10/25	0	31.70	0	0.00	31.50	0	7,057	0.00%
2022/10/21	0	31.80	0	0.00	31.65	0	7,129	0.00%
2022/10/17	0	30.70	0	0.00	30.90	0	7,115	0.00%
2022/10/14	0	0.00	6	31.08	31.15	-6	7,343	-0.08%
2022/10/13	1	30.34	2	30.05	29.70	-1	7,549	-0.01%
2022/10/12	0	30.20	0	0.00	30.20	0	7,696	0.00%
2022/10/11	0	30.60	0	0.00	30.30	0	7,766	0.00%
2022/10/07	0	31.70	1	31.60	31.50	-1	7,751	-0.01%
2022/10/06	6	31.44	0	0.00	31.50	6	7,823	0.08%
2022/10/05	0	0.00	2	32.20	32.15	-2	7,841	-0.03%
2022/10/04	1	31.20	4	31.13	31.30	-3	7,833	-0.04%
2022/09/30	2	30.50	0	0.00	30.80	2	7,980	0.03%
2022/09/29	2	30.78	0	0.00	31.20	2	8,007	0.03%
2022/09/28	0	31.35	0	0.00	31.10	0	8,074	0.00%
2022/09/27	5	31.50	0	0.00	31.80	5	8,040	0.06%
2022/09/26	10	32.40	0	0.00	31.80	10	8,076	0.12%
2022/09/23	3	34.12	0	0.00	33.95	3	7,965	0.04%
2022/09/16	3	34.93	0	0.00	35.45	3	7,683	0.04%
2022/09/15	1	35.60	0	0.00	35.45	1	7,573	0.01%
2022/09/14	3	35.55	0	0.00	35.60	3	7,649	0.04%
2022/09/13	1	36.20	1	36.50	36.20	0	7,686	0.00%
2022/09/12	0	36.30	0	0.00	36.15	0	7,749	0.00%
2022/09/07	1	35.30	0	0.00	35.40	1	7,840	0.01%
2022/09/05	5	36.40	0	0.00	36.20	5	7,856	0.06%
2022/09/02	0	36.45	0	0.00	36.40	0	7,897	0.00%
2022/09/01	0	37.05	0	0.00	36.80	0	7,833	0.00%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/29	5	37.25	0	0.00	37.25	5	7,793	0.06%
2022/08/26	1	38.00	0	0.00	37.85	1	7,830	0.01%
2022/08/25	0	37.90	0	0.00	37.60	0	7,832	0.00%
2022/08/24	3	37.60	0	0.00	37.55	3	7,832	0.04%
2022/08/23	0	37.85	0	0.00	37.60	0	7,886	0.00%
2022/08/17	0	0.00	3	38.15	37.75	-3	7,956	-0.04%
2022/08/16	0	0.00	1	38.10	38.05	-1	7,921	-0.01%
2022/08/15	0	0.00	1	38.00	38.00	-1	7,870	-0.01%
2022/08/12	0	0.00	1	37.75	37.70	-1	7,844	-0.01%
2022/08/10	3	36.75	0	0.00	36.65	3	7,926	0.04%
2022/08/09	3	37.33	0	0.00	37.25	3	7,859	0.04%
2022/08/08	22	38.67	19	38.90	38.70	3	7,656	0.04%
2022/08/03	0	0.00	3	39.20	39.45	-3	7,664	-0.04%
2022/07/25	0	38.80	0	0.00	38.50	0	8,077	0.00%
2022/07/22	5	38.45	0	0.00	38.70	5	8,068	0.06%
2022/07/20	1	40.85	0	0.00	40.60	1	7,694	0.01%
2022/07/06	0	36.50	0	0.00	35.90	0	6,321	0.00%
2022/07/04	10	39.00	0	0.00	37.30	10	6,246	0.16%
2022/07/01	1	38.90	1	39.85	39.85	0	6,183	0.00%
2022/06/30	0	40.40	0	0.00	40.00	0	6,221	0.00%
2022/06/29	0	41.00	0	0.00	40.80	0	6,121	0.00%
2022/06/28	0	41.45	0	0.00	41.40	0	6,072	0.00%
2022/06/23	0	42.20	0	0.00	42.00	0	5,984	0.00%
2022/06/22	10	43.26	0	44.20	42.90	10	5,944	0.17%
2022/06/21	0	0.00	5	44.85	44.80	-5	5,880	-0.09%
2022/06/20	0	44.30	0	0.00	43.65	0	5,863	0.00%
2022/06/17	15.1	44.50	0	0.00	45.10	15.1	5,805	0.26%
2022/06/16	0	46.20	1	45.70	45.60	-1	5,731	-0.02%
2022/06/15	0	46.05	0	0.00	45.70	0	5,678	0.00%
2022/06/14	0	45.40	32	46.30	46.45	-32	5,638	-0.57%
2022/06/13	0	45.65	10	45.55	45.75	-10	5,585	-0.18%
2022/06/10	0	45.75	0	0.00	46.10	0	5,513	0.00%
2022/06/09	0	46.00	0	0.00	46.10	0	5,542	0.00%
2022/06/08	0.1	45.98	0	0.00	46.10	0.1	5,564	0.00%
2022/06/07	0	45.90	0	0.00	45.85	0	5,540	0.00%
2022/06/06	0	45.65	0	0.00	45.75	0	5,547	0.00%
2022/06/02	0	45.35	0	0.00	45.50	0	5,617	0.00%
2022/06/01	0	45.70	0	0.00	45.80	0	5,716	0.00%
2022/05/31	0	45.45	0	0.00	45.85	0	5,703	0.00%
2022/05/30	0.1	44.82	20	45.30	45.30	-19.9	5,623	-0.35%
2022/05/27	0	0.00	3	44.10	44.30	-3	5,510	-0.05%
2022/05/25	2	44.20	2	44.45	44.30	0	5,490	0.00%
2022/05/24	3	44.20	0	0.00	44.30	3	5,477	0.05%
2022/05/23	4	43.83	0	0.00	44.10	4	5,464	0.07%
2022/05/19	0	0.00	4	44.41	44.60	-4	5,437	-0.07%
2022/05/17	1	43.75	1	43.75	43.75	0	5,250	0.00%
2022/05/16	1	43.25	1	43.15	43.10	0	5,274	0.00%
2022/05/12	4	42.95	4	43.13	42.30	0	5,374	0.00%
2022/05/11	5	43.37	5	43.20	42.95	0	5,321	0.00%
2022/04/28	0	0.00	5	40.85	40.75	-5	5,426	-0.09%
2022/04/25	6	40.15	0	0.00	40.15	6	6,094	0.10%
2022/04/15	10	40.80	0	0.00	40.80	10	7,203	0.14%
2022/04/13	0	0.00	2	41.00	41.35	-2	7,489	-0.03%
2022/04/07	0	0.00	0.1	41.00	40.40	-0.1	7,544	0.00%
2022/04/06	0	0.00	25	41.10	41.00	-25	7,518	-0.33%
2022/03/22	1	42.95	0	0.00	43.00	1	7,554	0.01%
2022/03/15	5	42.10	0	0.00	42.10	5	7,758	0.06%
2022/03/07	10	42.50	0	0.00	41.95	10	8,102	0.12%
2022/03/03	0	0.00	1	44.10	44.10	-1	8,221	-0.01%
2022/02/24	10	42.70	0	43.40	42.75	10	8,484	0.12%
2022/02/22	0	0.00	0.1	43.25	43.10	-0.1	8,781	0.00%
2022/02/10	0	0.00	1	44.50	44.55	-1	9,345	-0.01%
2022/02/09	1	44.10	0	0.00	44.15	1	9,452	0.01%
2022/02/08	4	44.03	0	0.00	43.90	4	9,519	0.04%
2022/02/07	0	0.00	1	44.05	44.05	-1	9,492	-0.01%
2022/01/24	10	44.80	10	45.55	45.85	0	9,536	0.00%
2022/01/21	5	46.70	5	46.15	46.10	0	9,462	0.00%
2022/01/18	0	0.00	3	47.20	47.05	-3	9,156	-0.03%
2022/01/17	1	46.80	26	46.11	46.90	-25	8,785	-0.28%
2022/01/14	12	44.85	2.1	45.82	44.40	10	8,478	0.12%
2022/01/10	10	44.15	0	0.00	44.30	10	8,080	0.12%
2022/01/07	5.1	44.95	9	44.93	44.65	-4	8,121	-0.05%
2022/01/05	0	0.00	14	44.90	44.85	-14	8,068	-0.17%
2022/01/03	2	44.70	9	45.46	44.55	-7	8,241	-0.08%
2021/12/29	1	44.55	0	0.00	44.55	1	8,294	0.01%
2021/12/23	2	43.55	0	0.00	43.55	2	8,691	0.02%
2021/12/22	2	43.33	0	0.00	43.20	2	8,729	0.02%
2021/12/21	1	43.25	0	0.00	43.25	1	8,726	0.01%
2021/12/14	0	0.00	1	43.85	43.70	-1	8,976	-0.01%
2021/12/10	0	0.00	1	44.30	44.30	-1	9,003	-0.01%
2021/12/09	0	0.00	2	45.30	44.40	-2	8,952	-0.02%
2021/12/08	1	45.65	1	45.85	45.05	0	8,880	0.00%
2021/12/07	45	45.45	46	45.44	45.45	-1	8,841	-0.01%
2021/12/06	2	44.90	0	0.00	44.95	2	8,837	0.02%
2021/12/01	1	44.00	1	43.90	43.95	0	9,079	0.00%
2021/11/30	1	43.60	4	43.30	43.60	-3	9,205	-0.03%
2021/11/29	0	0.00	2	42.50	42.50	-2	9,143	-0.02%
2021/11/26	1	42.20	0	0.00	42.05	1	9,212	0.01%
2021/11/24	5	42.55	0	0.00	42.70	5	9,364	0.05%
2021/11/22	0	0.00	5	44.20	43.35	-5	9,606	-0.05%
2021/11/19	0	0.00	3	44.40	43.90	-3	9,575	-0.03%
2021/11/18	5	43.52	0	0.00	43.45	5	9,504	0.05%
2021/11/17	3	43.40	2	43.58	43.70	1	9,519	0.01%
2021/11/08	1	42.25	1	41.95	41.95	0	10,328	0.00%
2021/10/28	0	0.00	5	40.10	40.40	-5	12,145	-0.04%
2021/10/26	0	0.00	5	39.55	39.55	-5	12,337	-0.04%
2021/10/25	0	0.00	0	39.40	39.15	0	12,350	0.00%
2021/10/18	3	38.20	0	0.00	38.35	3	13,627	0.02%
2021/10/13	5	36.95	0	0.00	36.80	5	13,838	0.04%
2021/09/30	3	40.00	0	0.00	40.95	3	14,001	0.02%
2021/09/29	5	40.80	0	0.00	40.80	5	13,955	0.04%
2021/09/24	5	42.70	0	0.00	42.55	5	14,118	0.04%
2021/09/23	0	0.00	2	43.40	42.50	-2	14,522	-0.01%
2021/09/22	2	42.00	0	0.00	42.00	2	14,621	0.01%
2021/09/15	0	0.00	1	43.40	43.30	-1	14,604	-0.01%
2021/09/08	13	44.07	0	0.00	43.65	13	14,809	0.09%
2021/09/07	5	45.17	0	0.00	45.35	5	14,746	0.03%
2021/09/06	3	45.73	1	46.05	45.75	2	14,931	0.01%
2021/09/03	0	0.00	20	46.50	46.40	-20	14,894	-0.13%
2021/09/02	2	45.00	0	0.00	45.00	2	14,901	0.01%
2021/08/31	23	45.04	0	0.00	45.60	23	15,439	0.15%
2021/08/30	0	0.00	8	45.94	45.75	-8	16,206	-0.05%
2021/08/27	40	45.70	34	45.88	45.65	6	16,528	0.04%
2021/08/26	4	44.85	0	0.00	45.15	4	16,705	0.02%
2021/08/25	5	44.00	0	0.00	44.10	5	16,597	0.03%
2021/08/24	1	42.70	3	43.00	43.55	-2	16,622	-0.01%
2021/08/23	0	0.00	5	42.75	42.70	-5	16,568	-0.03%
2021/08/20	10	41.40	0	0.00	41.50	10	16,508	0.06%
2021/08/19	11	41.08	0	0.00	40.70	11	16,358	0.07%
2021/08/18	3	43.55	0	0.00	45.00	3	16,058	0.02%
2021/08/17	5	43.95	0	0.00	43.20	5	15,951	0.03%
2021/08/16	5	44.80	0	44.90	44.70	5	15,867	0.03%
2021/08/13	44	45.94	0	0.00	45.00	44	15,826	0.28%
2021/08/10	3	47.80	0	47.95	47.85	3	15,655	0.02%
2021/08/09	10	48.92	0	0.00	48.55	10	15,611	0.06%
2021/08/06	2	50.85	2	50.40	50.30	0	15,392	0.00%
2021/08/05	8	48.56	1	49.55	49.90	7	14,917	0.05%
2021/08/04	0	0.00	21	48.10	48.20	-21	14,926	-0.14%
2021/08/03	50	47.89	22	47.90	48.00	28	14,942	0.19%
2021/08/02	1	47.55	4	47.25	46.95	-3	14,837	-0.02%
2021/07/30	0	0.00	2	47.55	46.40	-2	14,908	-0.01%
2021/07/28	13	45.55	3	45.30	45.50	10	15,218	0.07%
2021/07/27	11	47.05	0	0.00	46.85	11	15,622	0.07%
2021/07/23	50	47.32	3	47.42	46.75	47	16,097	0.29%
2021/07/22	31	47.01	10	47.25	47.95	21	16,173	0.13%
2021/07/21	10	45.35	0	0.00	45.30	10	15,801	0.06%
2021/07/20	0	0.00	1	45.05	45.00	-1	16,259	-0.01%
2021/07/19	3	45.73	0	0.00	45.50	3	16,640	0.02%
2021/07/16	0	0.00	10	45.50	45.40	-10	16,877	-0.06%
2021/07/15	1	44.80	0	0.00	44.90	1	16,870	0.01%
2021/07/14	19.1	44.91	38	45.02	44.65	-19	16,873	-0.11%
2021/07/13	14	44.45	2	45.00	43.80	12	16,669	0.07%
2021/07/12	2	44.05	0	0.00	44.40	2	16,762	0.01%
2021/07/08	2	43.75	5	44.10	43.70	-3	17,389	-0.02%
2021/07/07	2	43.75	5	44.05	44.00	-3	17,613	-0.02%
2021/07/06	42.1	44.40	42	44.40	44.40	0.1	17,740	0.00%
2021/07/02	10	43.50	0	0.00	43.60	10	18,269	0.05%
2021/07/01	10	43.80	0	0.00	43.85	10	18,418	0.05%
2021/06/30	2	44.35	30	43.25	44.90	-28	18,515	-0.15%
2021/06/29	0	0.00	1	43.15	42.70	-1	18,224	-0.01%
2021/06/25	0	0.00	1	42.60	42.15	-1	18,503	-0.01%
2021/06/24	5	42.50	0	0.00	42.40	5	18,544	0.03%
2021/06/22	8	41.76	0	0.00	41.50	8	18,627	0.04%
2021/06/21	1	42.05	0	0.00	41.50	1	18,935	0.01%
2021/06/18	5	42.25	1.1	43.26	42.25	3.9	19,272	0.02%
2021/06/16	0	0.00	15	42.30	42.10	-15	19,353	-0.08%
2021/06/15	16	41.97	0	0.00	42.25	16	19,551	0.08%
2021/06/11	0	0.00	3	42.88	42.90	-3	19,508	-0.02%
2021/06/09	1	41.80	1	42.10	41.75	0	19,931	0.00%
2021/06/08	16	41.26	10	41.65	42.15	6	19,895	0.03%
2021/06/07	25	41.60	27	40.95	42.50	-2	19,582	-0.01%
2021/06/04	11	41.77	0	0.00	41.70	11	18,871	0.06%
2021/06/03	5	41.70	0	0.00	42.20	5	18,658	0.03%
2021/05/31	0	43.30	0	0.00	43.20	0	18,448	0.00%
2021/05/26	0	42.15	0	0.00	42.00	0	19,296	0.00%
2021/05/25	7	41.95	0	0.00	42.05	7	19,952	0.04%
2021/05/20	6	40.15	0	0.00	40.20	6	20,574	0.03%
2021/05/19	18	41.27	13	40.95	41.30	5	20,746	0.02%
2021/05/18	0	0.00	5	42.10	42.15	-5	20,833	-0.02%
2021/05/17	5	39.40	1	39.50	39.45	4	21,273	0.02%
2021/05/13	10	40.60	10	42.60	42.05	0	21,551	0.00%
2021/05/12	18	43.98	2.1	44.06	42.95	15.9	21,471	0.07%
2021/05/11	6	45.88	0	0.00	45.80	6	21,214	0.03%
2021/05/10	2	49.40	7	48.92	47.50	-5	21,168	-0.02%
2021/05/07	0	0.00	13	47.40	47.45	-13	21,180	-0.06%
2021/05/06	1	47.05	0	0.00	45.90	1	21,406	0.00%
2021/05/04	0	0.00	20	46.05	48.15	-20	21,815	-0.09%
2021/04/28	14	49.28	10	49.50	49.10	4	24,532	0.02%
2021/04/27	7	47.90	10	48.05	48.20	-3	25,227	-0.01%
2021/04/26	2	47.20	20	48.08	48.30	-18	26,626	-0.07%
2021/04/20	0	0.00	11	44.05	43.90	-11	26,415	-0.04%
2021/04/16	0	0.00	5	44.00	44.15	-5	26,857	-0.02%
2021/04/15	10	44.05	22	43.78	44.20	-12	26,749	-0.04%
2021/04/14	0	0.00	3	41.80	42.20	-3	26,563	-0.01%
2021/04/13	5	42.90	4	42.95	42.15	1	26,563	0.00%
2021/04/12	43	43.54	1	43.50	43.30	42	26,408	0.16%
2021/04/09	19	44.75	19	44.25	44.05	0	26,281	0.00%
2021/04/07	0	0.00	5	42.50	42.65	-5	25,720	-0.02%
2021/04/06	16	42.17	9	42.10	42.10	7	25,599	0.03%
2021/04/01	0	0.00	1	41.80	41.80	-1	25,473	0.00%
2021/03/31	12	41.26	1	41.90	41.20	11	25,433	0.04%
2021/03/30	3	41.30	18	41.33	41.55	-15	25,216	-0.06%
2021/03/29	1	41.15	1	41.20	41.05	0	25,118	0.00%
2021/03/24	17	41.07	7	41.00	40.95	10	25,342	0.04%
2021/03/23	1	41.65	1	41.50	41.75	0	25,030	0.00%
2021/03/18	1	41.35	1	41.25	41.25	0	24,511	0.00%
2021/03/17	1.1	40.61	1	41.00	40.80	0.1	24,440	0.00%
2021/03/15	1	40.50	0	0.00	40.45	1	24,404	0.00%
2021/03/10	4	39.35	0	0.00	39.55	4	24,513	0.02%
2021/03/09	5	38.80	10	39.10	39.20	-5	24,606	-0.02%
2021/03/04	6	38.50	0	0.00	38.60	6	24,985	0.02%
2021/03/03	1	39.45	0	0.00	39.25	1	25,092	0.00%
2021/02/26	15	39.85	0	0.00	39.80	15	24,837	0.06%
2021/02/25	26	39.96	61	40.48	40.90	-35	24,744	-0.14%
2021/02/22	11	40.32	1	40.15	40.10	10	24,004	0.04%
2021/02/19	5	40.00	5	40.35	40.35	0	23,748	0.00%
2021/02/18	15	40.20	1	40.25	40.20	14	23,590	0.06%
2021/02/17	5	40.10	2	40.00	40.00	3	23,461	0.01%
2021/02/05	4	38.08	4	38.30	38.50	0	22,871	0.00%
2021/02/04	0	0.00	1	36.80	36.75	-1	22,454	0.00%
2021/02/02	0	0.00	8	37.40	37.80	-8	22,519	-0.04%
2021/01/29	0	0.00	1	37.50	37.00	-1	22,711	0.00%
2021/01/28	1	37.85	0	0.00	38.40	1	22,829	0.00%
2021/01/27	1	38.85	3	39.33	39.10	-2	22,665	-0.01%
2021/01/26	2	39.95	2	40.95	39.15	0	22,378	0.00%
2021/01/25	3	40.33	2	42.50	40.75	1	21,777	0.00%
2021/01/22	6	40.43	17	40.30	41.20	-11	20,793	-0.05%
2021/01/21	41	39.82	30	39.48	39.00	11	19,476	0.06%
2021/01/20	6	38.62	19	38.98	39.00	-13	17,878	-0.07%
2021/01/19	12	38.65	9	38.73	38.30	3	16,726	0.02%
2021/01/15	0	0.00	40	36.42	36.20	-40	14,684	-0.27%
2021/01/13	3	36.22	0	0.00	36.40	3	14,276	0.02%
2021/01/12	0	0.00	2	35.90	35.75	-2	14,089	-0.01%
2021/01/11	42	35.85	1	35.85	35.95	41	13,640	0.30%
2021/01/08	0	0.00	3	35.35	35.50	-3	13,447	-0.02%
2020/12/29	2	34.70	0	0.00	34.45	2	12,952	0.02%
2020/12/28	0.1	35.05	1	34.90	35.00	-0.9	12,848	-0.01%
2020/12/25	2	34.18	2	34.60	34.60	0	12,663	0.00%
2020/12/24	0	0.00	1	34.00	33.70	-1	12,555	-0.01%
2020/12/21	1	33.80	3	33.80	34.20	-2	12,726	-0.02%
2020/12/18	4	33.90	0	0.00	34.00	4	12,805	0.03%
2020/12/16	1	35.15	0	0.00	35.05	1	12,833	0.01%
2020/12/15	5	34.70	0	0.00	34.70	5	12,832	0.04%
2020/12/11	0	0.00	5	35.26	35.35	-5	12,896	-0.04%
2020/12/10	0	0.00	15	35.80	35.80	-15	12,876	-0.12%
2020/12/09	0	0.00	9	36.28	36.15	-9	12,761	-0.07%
2020/12/08	1	36.10	11	35.76	35.95	-10	12,630	-0.08%
2020/12/07	0	0.00	10	36.10	35.95	-10	12,526	-0.08%
2020/12/04	4	35.44	14	35.54	35.60	-10	12,223	-0.08%
2020/12/03	2	34.80	0	0.00	34.90	2	12,006	0.02%
2020/12/02	1	35.40	0	0.00	35.45	1	11,920	0.01%
2020/12/01	0	0.00	3	35.50	35.55	-3	11,908	-0.03%
2020/11/26	1	34.05	30	34.30	34.20	-29	11,479	-0.25%
2020/11/24	11.2	34.10	13	33.83	33.90	-1.8	11,362	-0.02%
2020/11/23	28	33.78	6	33.75	33.90	22	11,211	0.20%
2020/11/17	10	32.90	0	0.00	32.55	10	11,495	0.09%
2020/11/10	0	0.00	2	32.00	32.15	-2	13,325	-0.02%
2020/11/09	0	0.00	11	31.90	31.95	-11	13,382	-0.08%
2020/11/06	2	31.55	3	32.10	31.85	-1	13,464	-0.01%
2020/11/05	0	0.00	1	31.90	31.90	-1	13,345	-0.01%
2020/11/04	0	0.00	1	30.70	31.05	-1	13,603	-0.01%
2020/10/23	2	30.95	1	31.15	31.10	1	15,148	0.01%
2020/10/21	1	31.05	2	31.05	30.90	-1	15,985	-0.01%
2020/10/20	0	31.00	0	0.00	30.95	0	17,034	0.00%
2020/10/15	0	0.00	4	30.53	30.55	-4	17,755	-0.02%
2020/10/12	0	0.00	1	30.80	30.75	-1	18,762	-0.01%
2020/10/08	12	30.49	3	30.65	30.75	9	19,022	0.05%
2020/10/06	3	30.65	0	0.00	30.45	3	19,785	0.02%
2020/09/29	0	0.00	1	30.40	30.40	-1	21,714	0.00%
2020/09/28	2	30.68	1	30.80	30.65	1	22,459	0.00%
2020/09/25	0	0.00	10	30.00	30.50	-10	22,848	-0.04%
2020/09/24	1	29.85	1	30.15	29.90	0	23,350	0.00%
2020/09/23	2	29.78	0	0.00	29.75	2	23,442	0.01%
2020/09/22	1	30.10	0	0.00	30.15	1	23,641	0.00%
2020/09/21	4	30.73	0	0.00	30.50	4	23,774	0.02%
2020/09/18	1	30.85	0	0.00	31.30	1	23,915	0.00%
2020/09/15	0	0.00	9	31.54	31.55	-9	24,501	-0.04%
2020/09/11	1	30.55	5	30.55	30.55	-4	24,651	-0.02%
2020/09/10	2	30.93	0	0.00	30.80	2	24,819	0.01%
2020/09/08	10	31.50	1	31.35	31.25	9	24,910	0.04%
2020/09/07	2	31.15	1	31.30	31.40	1	25,052	0.00%
2020/09/03	1	31.05	0	0.00	30.95	1	25,410	0.00%
2020/09/02	1	30.90	0	0.00	31.00	1	25,443	0.00%
2020/09/01	2	31.03	0	0.00	31.05	2	25,904	0.01%
2020/08/31	5	31.70	1	31.55	31.20	4	26,062	0.02%
2020/08/28	1	31.35	8	31.30	31.50	-7	26,190	-0.03%
2020/08/27	4	31.63	0	0.00	31.45	4	26,469	0.02%
2020/08/26	0	0.00	1	31.40	31.20	-1	26,542	0.00%
2020/08/25	12	31.33	2	31.35	31.40	10	26,703	0.04%
2020/08/24	14	30.96	0	0.00	31.20	14	26,925	0.05%
2020/08/21	2	32.10	1	32.00	31.75	1	26,990	0.00%
2020/08/20	3	31.55	5	31.80	31.45	-2	27,007	-0.01%
2020/08/19	3	33.12	0	0.00	32.95	3	26,698	0.01%
2020/08/18	14	34.39	3	34.50	34.45	11	26,324	0.04%
2020/08/17	3	36.07	12	36.12	36.10	-9	25,978	-0.03%
2020/08/14	5	35.82	30	35.90	35.80	-25	26,415	-0.09%
2020/08/13	6	35.49	2	35.70	35.50	4	26,689	0.01%
2020/08/12	37	35.61	0	0.00	35.80	37	27,090	0.14%
2020/08/10	1	35.70	5	35.84	35.60	-4	27,336	-0.01%
2020/08/07	2	34.55	0	0.00	34.45	2	26,705	0.01%
2020/08/06	12	35.12	0	0.00	35.05	12	26,470	0.05%
2020/08/05	19	35.76	45	35.80	35.70	-26	26,228	-0.10%
2020/08/04	23	35.29	0	0.00	35.30	23	25,837	0.09%
2020/08/03	30	35.20	15	35.65	35.45	15	25,591	0.06%
2020/07/30	5	35.05	0	0.00	35.40	5	25,524	0.02%
2020/07/29	1	34.95	3	34.85	34.85	-2	25,463	-0.01%
2020/07/27	3	35.90	40	35.80	35.50	-37	25,129	-0.15%
2020/07/24	8	37.02	28	36.87	36.75	-20	24,616	-0.08%
2020/07/23	20	36.23	2	35.90	36.45	18	23,603	0.08%
2020/07/22	8	35.49	5	35.35	35.40	3	23,364	0.01%
2020/07/21	7	35.55	0	0.00	35.45	7	23,312	0.03%
2020/07/20	3	35.35	2	35.40	35.20	1	23,054	0.00%
2020/07/17	1	34.65	6	34.55	34.85	-5	22,764	-0.02%
2020/07/16	0	0.00	1	34.75	34.35	-1	22,537	0.00%
2020/07/15	1	34.80	12	34.40	34.10	-11	22,390	-0.05%
2020/07/14	2	35.13	0	0.00	34.75	2	22,462	0.01%
2020/07/13	29	36.44	1	35.95	36.20	28	22,342	0.13%
2020/07/10	28	38.58	10	39.00	38.55	18	21,933	0.08%
2020/07/09	1	39.55	14	39.42	39.55	-13	21,360	-0.06%
2020/07/08	6	38.56	22	38.90	38.95	-16	20,751	-0.08%
2020/07/07	4	37.44	26	37.87	37.80	-22	20,191	-0.11%
2020/07/06	6	36.55	3	36.83	37.10	3	19,615	0.02%
2020/07/03	209	36.34	246.2	36.03	36.20	-37.2	19,391	-0.19%	大買/大賣/
2020/07/02	35	35.07	3	34.90	35.40	32	18,865	0.17%
2020/07/01	14	34.84	29	34.93	34.95	-15	18,685	-0.08%
2020/06/30	25.1	34.30	18	34.04	34.35	7.1	18,284	0.04%
2020/06/29	23	33.45	3	33.95	33.40	20	18,042	0.11%
2020/06/24	3.1	33.70	0	0.00	33.60	3.1	17,739	0.02%
2020/06/22	3	33.25	0	0.00	33.00	3	17,549	0.02%
2020/06/19	1	33.00	1	33.20	33.20	0	17,450	0.00%
2020/06/18	6	32.90	0	0.00	32.75	6	17,281	0.03%
2020/06/17	20	32.85	10	32.74	32.75	10	17,190	0.06%
2020/06/16	0	0.00	1	32.25	32.45	-1	17,090	-0.01%
2020/06/15	1	31.70	3	32.00	31.70	-2	17,141	-0.01%
2020/06/12	1	31.45	2	31.75	32.00	-1	17,190	-0.01%
2020/06/11	9	32.13	1	32.20	31.80	8	17,165	0.05%
2020/06/10	3	32.68	8	32.81	32.90	-5	16,898	-0.03%
2020/06/09	2	32.75	0	0.00	32.75	2	16,955	0.01%
2020/06/08	19	32.99	20.2	32.90	33.00	-1.2	16,831	-0.01%
2020/06/05	7	31.91	2	31.93	31.95	5	16,275	0.03%
2020/06/04	1	31.30	1	31.30	31.40	0	16,016	0.00%
2020/06/03	3	31.55	37	31.34	31.60	-34	15,811	-0.22%
2020/06/02	1.1	31.01	21	30.98	31.10	-20	15,566	-0.13%
2020/06/01	0	0.00	8	30.89	30.95	-8	15,282	-0.05%
2020/05/29	15	30.23	4	30.21	30.10	11	14,964	0.07%
2020/05/28	8	30.77	0	0.00	30.50	8	14,601	0.05%
2020/05/27	6	31.13	0	0.00	30.80	6	14,289	0.04%
2020/05/26	16	31.23	0	0.00	31.10	16	14,077	0.11%
2020/05/25	3	30.98	0	0.00	31.10	3	13,902	0.02%
2020/05/22	1	31.75	0	0.00	31.60	1	13,677	0.01%
2020/05/21	2.1	32.01	20	31.44	32.30	-18	13,382	-0.13%
2020/05/20	8	30.58	1	30.35	30.30	7	12,664	0.06%
2020/05/19	31	31.06	2	31.48	31.05	29	12,050	0.24%
2020/05/18	12	32.67	0	0.00	32.00	12	11,427	0.11%
2020/05/13	10	36.60	10	36.65	36.60	0	10,756	0.00%
2020/05/07	17	36.50	7	36.45	36.35	10	10,842	0.09%
2020/05/04	0	0.00	1	35.05	35.20	-1	10,893	-0.01%
2020/04/29	0	0.00	13	35.77	35.75	-13	10,992	-0.12%
2020/04/28	1	35.95	10	35.85	35.80	-9	11,119	-0.08%
2020/04/27	5	35.60	1	35.90	36.10	4	11,323	0.04%
2020/04/22	5	34.17	5	34.30	34.35	0	11,144	0.00%
2020/04/21	5	33.60	0	0.00	34.00	5	11,148	0.04%
2020/04/20	0	0.00	50	35.50	35.35	-50	10,982	-0.46%
2020/04/17	4	36.49	0	0.00	35.60	4	10,875	0.04%
2020/04/16	0	0.00	2	36.10	36.35	-2	10,509	-0.02%
2020/04/14	0	0.00	5	34.20	34.15	-5	10,156	-0.05%
2020/04/10	0	33.60	0	0.00	33.50	0	10,410	0.00%
2020/04/09	57	33.77	25	33.61	33.50	32	10,635	0.30%
2020/04/08	0	0.00	26	32.93	33.05	-26	10,533	-0.25%
2020/04/07	5	31.60	11	30.58	31.65	-6	10,277	-0.06%
2020/04/06	8	30.18	2	30.25	30.15	6	10,176	0.06%
2020/04/01	20	30.20	1	30.20	30.15	19	10,073	0.19%
2020/03/31	12	30.13	1	30.25	30.25	11	10,087	0.11%
2020/03/30	6	30.28	0	0.00	30.40	6	9,989	0.06%
2020/03/27	11	32.26	0	0.00	31.00	11	10,056	0.11%
2020/03/24	0	30.85	1	31.25	30.85	-1	9,732	-0.01%
2020/03/23	5	29.58	4	30.59	29.60	1	9,692	0.01%
2020/03/20	0	0.00	3	31.20	30.70	-3	9,722	-0.03%
2020/03/19	3	29.80	0	0.00	29.60	3	9,644	0.03%
2020/03/13	0	0.00	1	30.05	30.40	-1	9,297	-0.01%
2020/03/12	20	31.10	20	30.95	31.10	0	9,202	0.00%
2020/03/09	10	33.15	10	33.00	32.80	0	9,168	0.00%
2020/03/06	8	34.15	22	34.64	34.00	-14	9,134	-0.15%
2020/03/04	0	0.00	5	33.80	34.05	-5	9,176	-0.05%
2020/02/26	5	33.80	0	0.00	33.80	5	9,170	0.05%
2020/02/21	10	34.50	0	0.00	34.40	10	9,200	0.11%
2020/02/18	5	34.70	0	0.00	34.70	5	9,675	0.05%
2020/02/12	12	35.82	2	35.85	36.00	10	10,731	0.09%
2020/02/11	0	0.00	5	35.02	35.60	-5	10,648	-0.05%
2020/02/07	5	33.95	0	0.00	33.80	5	10,608	0.05%
2020/02/06	0	0.00	5	34.12	35.10	-5	10,492	-0.05%
2020/01/30	0	0.00	531	33.55	32.85	-531	10,424	-5.09%	大賣/鉅額交易
2020/01/20	6	36.40	0	0.00	36.30	6	10,590	0.06%
2020/01/09	0	0.00	3	36.93	37.00	-3	11,227	-0.03%
2020/01/03	7	38.27	17	38.28	37.30	-10	11,280	-0.09%
2020/01/02	15	38.13	0	0.00	38.20	15	11,030	0.14%
2019/12/27	0	0.00	10	37.55	37.45	-10	11,371	-0.09%
2019/12/26	8	37.54	0	0.00	37.45	8	11,462	0.07%
2019/12/24	1	37.25	0	37.85	37.75	1	11,861	0.01%
2019/12/23	5	38.45	8	37.70	37.60	-3	12,333	-0.02%
2019/12/20	18	38.76	16	38.45	38.45	2	12,502	0.02%
2019/12/19	5	38.90	9	38.93	38.95	-4	12,974	-0.03%
2019/12/18	12	38.67	10	38.83	38.85	2	13,586	0.01%
2019/12/17	11	38.86	10	39.05	39.00	1	13,771	0.01%
2019/12/16	15	38.57	21	38.70	38.70	-6	13,771	-0.04%
2019/12/13	5	38.20	5	38.60	38.60	0	13,836	0.00%
2019/12/12	2	38.03	0	0.00	38.05	2	13,664	0.01%
2019/12/11	2	37.98	0	0.00	38.05	2	13,630	0.01%
2019/12/06	6	37.26	0	0.00	37.20	6	13,560	0.04%
2019/12/05	0	0.00	2	36.95	37.15	-2	13,575	-0.01%
2019/12/03	5	36.00	0	0.00	36.05	5	14,222	0.04%
2019/11/28	2	37.50	0	0.00	37.50	2	14,317	0.01%
2019/11/21	1	38.25	3	38.10	38.25	-2	14,922	-0.01%
2019/11/20	5	37.80	1	37.85	38.00	4	15,207	0.03%
2019/11/19	14	38.22	5	39.25	37.65	9	15,557	0.06%
2019/11/18	0	0.00	7	38.17	38.20	-7	15,936	-0.04%
2019/11/15	5	37.43	0	0.00	37.35	5	16,062	0.03%
2019/11/14	8	37.54	0	0.00	37.50	8	16,318	0.05%
2019/11/13	17	38.61	0	0.00	38.80	17	16,865	0.10%
2019/11/12	0	0.00	49	38.20	39.50	-49	17,485	-0.28%
2019/11/11	105	38.36	90	37.15	36.85	15	16,978	0.09%	大買/
2019/11/04	0	0.00	2	37.90	37.90	-2	17,168	-0.01%
2019/10/29	11	38.55	9	38.60	37.90	2	17,646	0.01%
2019/10/24	10	36.60	10	36.40	36.75	0	16,973	0.00%
2019/10/23	5	36.45	5	36.30	36.30	0	17,048	0.00%
2019/10/17	0	0.00	10	35.70	35.70	-10	17,711	-0.06%
2019/10/16	0	0.00	22	36.17	36.45	-22	17,690	-0.12%
2019/10/14	0	0.00	3	36.65	36.00	-3	17,904	-0.02%
2019/10/09	0	0.00	2	34.80	35.00	-2	17,923	-0.01%
2019/10/08	0	0.00	1	35.75	35.60	-1	18,266	-0.01%
2019/10/07	13	35.99	12	35.63	35.65	1	18,426	0.01%
2019/10/03	0	0.00	2	34.60	34.55	-2	18,240	-0.01%
2019/10/02	0	0.00	1	34.50	35.20	-1	18,176	-0.01%
2019/10/01	10	35.00	0	0.00	34.85	10	18,323	0.05%
2019/09/27	1	34.70	1	35.05	34.85	0	18,449	0.00%
2019/09/26	15	36.13	0	0.00	35.00	15	18,336	0.08%
2019/09/25	1	37.50	0	0.00	37.70	1	17,903	0.01%
2019/09/24	17	37.67	22	37.85	37.45	-5	18,028	-0.03%
2019/09/23	15	35.75	27	36.07	36.60	-12	17,593	-0.07%
2019/09/19	10	34.25	0	0.00	34.25	10	17,025	0.06%
2019/09/17	5	33.69	0	0.00	33.65	5	16,922	0.03%
2019/09/12	0	0.00	4	34.55	34.85	-4	16,840	-0.02%
2019/09/10	2	34.15	0	0.00	34.00	2	16,857	0.01%
2019/09/09	3	34.70	0	0.00	34.70	3	16,808	0.02%
2019/09/06	0	0.00	55	35.27	34.95	-55	16,752	-0.33%
2019/09/05	52	34.64	0	0.00	34.60	52	16,516	0.31%
2019/09/03	12	34.60	3	34.32	34.40	9	15,964	0.06%
2019/08/30	5	34.40	0	0.00	34.15	5	15,777	0.03%
2019/08/29	10	34.55	1	34.50	34.50	9	15,681	0.06%
2019/08/28	0	0.00	16	34.27	34.20	-16	15,524	-0.10%
2019/08/27	1	33.95	2	33.90	33.40	-1	15,357	-0.01%
2019/08/26	2	33.55	1	33.60	33.40	1	15,292	0.01%
2019/08/23	4	34.83	0	0.00	34.05	4	15,210	0.03%
2019/08/22	5	34.70	5	34.82	34.70	0	14,918	0.00%
2019/08/21	16	34.06	3	34.08	33.95	13	14,579	0.09%
2019/08/20	1	34.20	3	33.87	33.45	-2	13,834	-0.01%
2019/08/19	3	33.95	0	0.00	33.80	3	13,679	0.02%
2019/08/16	0	0.00	2	33.95	34.25	-2	13,490	-0.01%
2019/08/15	4	32.95	1	33.10	33.25	3	12,755	0.02%
2019/08/14	0	0.00	40	31.75	31.10	-40	12,074	-0.33%
2019/08/12	0	0.00	5	32.10	32.15	-5	12,508	-0.04%
2019/08/08	0	0.00	1	32.00	31.70	-1	12,573	-0.01%
2019/08/07	5	31.90	0	0.00	31.75	5	12,670	0.04%
2019/08/05	15	31.50	0	0.00	30.90	15	12,379	0.12%
2019/08/02	0	0.00	1	31.90	31.25	-1	12,374	-0.01%
2019/08/01	31	33.20	0	0.00	32.90	31	12,266	0.25%
2019/07/26	0	0.00	5	32.50	32.50	-5	11,949	-0.04%
2019/07/24	214	32.15	1	32.20	32.05	213	11,787	1.81%	大買/鉅額交易
2019/07/23	220	31.85	0	0.00	32.40	220	11,819	1.86%	大買/鉅額交易
2019/07/22	0	0.00	5	31.50	32.30	-5	11,553	-0.04%
2019/07/19	5	30.80	7	31.23	30.45	-2	11,202	-0.02%
2019/07/18	6	30.64	5	31.20	30.30	1	10,856	0.01%
2019/07/17	0	0.00	5	32.10	32.55	-5	10,849	-0.05%
2019/07/16	1	31.50	2	31.53	31.40	-1	10,901	-0.01%
2019/07/15	0	31.50	0	0.00	31.50	0	10,763	0.00%
2019/07/12	5	31.20	0	0.00	31.10	5	10,829	0.05%
2019/07/11	1	29.70	21	29.85	30.00	-20	10,898	-0.18%
2019/07/10	0	0.00	3	29.40	29.40	-3	11,089	-0.03%
2019/07/09	0	0.00	10	29.25	29.20	-10	11,207	-0.09%
2019/07/08	20	29.25	0	0.00	29.25	20	11,282	0.18%
2019/07/05	6	29.05	10	29.53	29.30	-4	11,329	-0.04%
2019/07/04	0	0.00	7	28.60	29.00	-7	11,401	-0.06%
2019/07/03	4	28.15	0	0.00	28.00	4	11,179	0.04%
2019/07/02	5	29.10	0	0.00	28.95	5	11,186	0.04%
2019/07/01	10	29.15	0	0.00	29.00	10	11,252	0.09%
2019/06/28	17	26.87	0	0.00	26.80	17	11,069	0.15%
2019/06/26	0	0.00	1	26.45	26.15	-1	11,062	-0.01%
2019/06/20	0	0.00	8	26.40	26.30	-8	10,744	-0.07%
2019/06/19	0	0.00	2	26.25	26.25	-2	10,880	-0.02%
2019/06/14	10	25.20	1	25.80	25.20	9	11,105	0.08%
2019/06/06	0	0.00	3	26.18	26.00	-3	11,945	-0.03%
2019/06/04	3	26.67	2	26.50	26.00	1	11,902	0.01%
2019/05/31	0	0.00	10	26.10	26.30	-10	11,861	-0.08%
2019/05/27	20	25.60	0	0.00	25.50	20	12,110	0.17%
2019/05/23	10	25.40	20	25.90	25.40	-10	12,931	-0.08%
2019/05/21	6	26.03	1	26.35	26.40	5	13,306	0.04%
2019/05/20	23	25.19	28	26.04	27.00	-5	13,144	-0.04%
2019/05/17	6	27.40	54	28.09	26.65	-48	12,865	-0.37%
2019/05/16	0	0.00	10	29.65	29.40	-10	12,515	-0.08%
2019/05/15	14	29.28	2	29.75	29.85	12	12,375	0.10%
2019/05/09	1	29.05	0	0.00	29.00	1	11,880	0.01%
2019/05/08	2	29.35	8	29.45	29.45	-6	11,866	-0.05%
2019/05/07	4	29.70	0	0.00	29.25	4	11,874	0.03%
2019/05/06	10	28.65	0	0.00	28.95	10	11,868	0.08%
2019/04/29	0	0.00	5	28.80	29.00	-5	12,409	-0.04%
2019/04/24	0	0.00	1	28.60	28.70	-1	12,336	-0.01%
2019/04/23	5	29.24	0	0.00	28.55	5	12,265	0.04%
2019/04/22	36	30.01	6	29.73	30.10	30	12,018	0.25%
2019/04/19	0	0.00	2	28.75	28.30	-2	11,585	-0.02%
2019/04/18	3	28.50	0	0.00	28.50	3	11,590	0.03%
2019/04/16	5	29.45	39	29.43	29.10	-34	10,815	-0.31%
2019/04/15	14	28.36	0	0.00	28.55	14	10,448	0.13%
2019/04/11	5	28.00	0	0.00	28.25	5	10,381	0.05%
2019/04/10	0	0.00	5	28.55	27.95	-5	10,240	-0.05%
2019/04/08	0	0.00	15	27.90	27.75	-15	10,087	-0.15%
2019/04/03	0	0.00	20	27.75	27.50	-20	9,968	-0.20%
2019/04/02	0	0.00	12	27.08	27.05	-12	9,794	-0.12%
2019/04/01	32	26.65	0	0.00	26.70	32	9,599	0.33%
2019/03/22	20	25.75	0	0.00	25.35	20	10,090	0.20%
2019/03/18	0	0.00	20	26.60	26.70	-20	11,195	-0.18%
2019/03/13	5	24.95	10	24.85	24.95	-5	10,759	-0.05%
2019/03/12	10	24.55	0	0.00	24.65	10	10,759	0.09%
2019/03/11	5	24.60	0	0.00	24.50	5	10,705	0.05%
2019/03/04	5	25.85	0	0.00	25.85	5	10,499	0.05%
2019/02/25	5	25.60	0	0.00	25.60	5	10,126	0.05%
2019/02/22	0	0.00	30	25.35	25.75	-30	9,796	-0.31%
2019/02/21	50	24.90	25	25.30	24.80	25	9,219	0.27%
2019/02/15	5	22.90	0	0.00	22.90	5	8,825	0.06%
2019/02/13	5	23.20	0	0.00	23.35	5	8,825	0.06%
2019/02/11	0	0.00	2	23.20	22.90	-2	8,847	-0.02%
2019/01/25	0	0.00	2	23.45	23.40	-2	8,727	-0.02%
2019/01/24	7	23.41	2	23.50	23.55	5	8,546	0.06%
2019/01/23	2	23.80	10	23.70	23.90	-8	8,461	-0.09%
2019/01/22	0	0.00	7	23.14	23.05	-7	8,136	-0.09%
2019/01/18	5	22.20	0	0.00	22.10	5	7,824	0.06%
2019/01/17	10	22.00	10	22.10	22.05	0	7,823	0.00%
2019/01/16	12	21.84	0	0.00	21.80	12	7,769	0.15%
2018/12/27	5	23.10	0	0.00	22.70	5	7,251	0.07%
2018/12/22	0	0.00	5	23.50	23.50	-5	6,934	-0.07%
2018/12/20	1	23.25	4	23.50	23.30	-3	6,700	-0.04%
2018/12/19	0	0.00	5	22.90	23.00	-5	6,497	-0.08%
2018/12/18	0	0.00	8	22.28	22.30	-8	6,318	-0.13%
2018/12/17	0	0.00	0	22.20	22.20	0	6,070	0.00%
2018/12/14	6	21.72	0	0.00	21.50	6	5,855	0.10%
2018/12/13	5	22.35	3	22.70	23.05	2	5,186	0.04%
2018/12/12	0	0.00	10	21.85	21.60	-10	4,676	-0.21%
2018/12/07	6	21.55	0	0.00	21.95	6	3,947	0.15%
2018/12/05	0	0.00	2	20.90	21.05	-2	3,775	-0.05%
2018/11/27	0	0.00	2	20.75	20.80	-2	3,726	-0.05%
2018/11/19	5	20.70	5	20.80	20.75	0	3,814	0.00%
2018/11/15	0	0.00	3	20.65	20.70	-3	3,826	-0.08%
2018/11/02	0	0.00	16	18.29	18.25	-16	4,557	-0.35%
2018/10/29	2	17.00	0	0.00	17.80	2	4,650	0.04%
2018/10/11	0	0.00	15	18.92	19.05	-15	4,654	-0.32%
2018/10/04	10	21.10	0	0.00	20.90	10	4,515	0.22%
2018/10/02	0	0.00	3	20.60	20.60	-3	4,443	-0.07%
2018/09/27	3	20.15	0	0.00	20.10	3	4,445	0.07%
2018/09/13	10	20.30	0	0.00	20.55	10	4,568	0.22%
2018/09/06	10	21.25	0	0.00	21.20	10	4,330	0.23%
2018/09/04	0	0.00	1	21.60	21.40	-1	4,332	-0.02%
2018/08/16	20	21.50	0	0.00	21.60	20	4,264	0.47%
2018/08/15	2	22.45	0	0.00	22.15	2	4,119	0.05%
2018/07/13	3	27.70	0	0.00	27.70	3	3,625	0.08%
2018/06/07	0	0.00	7	29.01	29.10	-7	4,680	-0.15%
2018/05/21	5	28.05	0	0.00	28.15	5	5,025	0.10%
2018/05/07	2	27.85	0	0.00	27.85	2	4,996	0.04%
2018/04/17	0	0.00	2	30.30	30.60	-2	4,844	-0.04%
2018/04/16	2	30.50	0	0.00	30.40	2	4,799	0.04%
2018/04/03	3	30.60	0	0.00	30.60	3	4,960	0.06%
2018/03/13	2	33.00	2	33.05	32.75	0	3,838	0.00%
2018/03/12	2	32.70	13	32.99	32.95	-11	3,913	-0.28%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/02	0	0.00	2	31.35	31.95	-2	3,827	-0.05%
2018/02/08	1	30.00	0	0.00	30.05	1	3,860	0.03%
2018/01/31	0	0.00	0	30.15	30.15	0	3,923	0.00%
2018/01/10	0	0.00	2	30.45	30.50	-2	4,883	-0.04%
2018/01/09	0	0.00	10	30.35	30.50	-10	4,906	-0.20%
2018/01/04	2	30.70	0	0.00	30.85	2	5,084	0.04%
2018/01/03	2	30.33	0	0.00	30.45	2	5,089	0.04%