京元電子 (2449)-群益金鼎-瑞豐券商分點個股進出

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
112.0
漲跌
--
漲幅
0.00%
成交量
38,569張
產業
上市半導體類股
1751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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/06/21	13	107.35	12.1	108.24	112.00	0.9	19,693	0.00%
2024/06/20	43	111.88	37	112.14	112.00	6	19,794	0.03%
2024/06/19	8	108.50	31.2	108.44	109.00	-23.2	19,337	-0.12%
2024/06/18	18	102.78	43.1	103.96	104.50	-25.1	18,939	-0.13%
2024/06/17	26	101.50	23	101.55	99.50	3	18,580	0.02%
2024/06/14	18	95.66	2.1	96.24	95.90	15.9	18,328	0.09%
2024/06/13	16	94.99	82.5	91.95	94.70	-66.5	17,934	-0.37%
2024/06/12	0	0.00	0	88.00	87.70	0	17,509	0.00%
2024/06/11	4	86.90	6.6	87.29	87.40	-2.6	17,698	-0.01%
2024/06/07	1	88.82	0	0.00	88.90	1	17,572	0.01%
2024/06/06	6	89.75	4	89.00	89.40	2	17,745	0.01%
2024/06/05	51	89.33	1	90.30	89.20	50	18,738	0.27%
2024/06/04	10	91.20	1.1	91.45	90.60	8.9	19,415	0.05%
2024/06/03	7	90.09	54	90.58	90.70	-47	19,755	-0.24%
2024/05/31	55	88.30	1	90.50	88.20	54	19,805	0.27%
2024/05/30	0	0.00	3	91.30	90.40	-3	19,828	-0.02%
2024/05/29	1.1	91.48	5	91.10	90.70	-3.9	19,833	-0.02%
2024/05/28	1	90.30	1.2	90.68	90.00	-0.2	19,755	0.00%
2024/05/27	9	90.16	28	89.71	90.90	-19	19,798	-0.10%
2024/05/24	23	88.32	1	88.60	88.40	22	20,027	0.11%
2024/05/23	1	90.46	6	88.40	88.20	-5	20,819	-0.02%
2024/05/22	2	90.50	7.2	90.00	90.20	-5.2	21,063	-0.02%
2024/05/21	4	89.98	2	90.30	90.40	2	20,931	0.01%
2024/05/20	6	90.32	3.1	89.86	88.90	2.9	20,882	0.01%
2024/05/16	2.1	86.58	5.5	86.91	86.80	-3.4	20,698	-0.02%
2024/05/15	6	85.35	1	84.50	84.50	5	20,824	0.02%
2024/05/13	1.1	85.47	0	0.00	85.40	1.1	20,670	0.01%
2024/05/10	1	85.20	3	86.26	86.00	-2	20,553	-0.01%
2024/05/09	0.7	85.64	1.5	86.87	85.00	-0.8	20,393	0.00%
2024/05/08	0	86.80	0.1	87.60	87.60	-0.1	20,163	0.00%
2024/05/07	8	87.39	0	0.00	87.50	8	20,025	0.04%
2024/05/06	25.3	85.93	2	86.95	87.00	23.3	19,753	0.12%
2024/05/03	6.2	95.73	0	0.00	93.50	6.2	18,959	0.03%
2024/05/02	1.1	94.35	1	94.00	94.90	0.1	18,925	0.00%
2024/04/30	5.1	97.17	2.1	99.84	95.80	3	18,911	0.02%
2024/04/29	15.2	101.29	4.3	101.90	98.90	10.9	18,841	0.06%
2024/04/25	1	94.10	2	94.85	95.50	-1	18,334	-0.01%
2024/04/24	1	95.00	6.5	95.99	96.10	-5.5	18,466	-0.03%
2024/04/23	11.2	92.99	2	91.45	92.30	9.2	18,491	0.05%
2024/04/22	1	96.61	0	0.00	96.00	1	18,322	0.01%
2024/04/19	1.1	99.00	2	99.90	99.00	-1	18,359	-0.01%
2024/04/18	1.1	101.50	0	0.00	102.00	1.1	18,642	0.01%
2024/04/17	0	0.00	1	102.00	102.50	-1	19,002	-0.01%
2024/04/16	6.1	100.02	2	99.80	99.70	4.1	18,977	0.02%
2024/04/15	1	104.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	7	107.36	4	107.63	107.00	3	18,752	0.02%
2024/04/11	0	0.00	1	104.50	106.00	-1	18,679	-0.01%
2024/04/10	4	106.50	0	0.00	106.00	4	18,704	0.02%
2024/04/09	2.1	106.00	4	106.50	106.50	-1.9	18,632	-0.01%
2024/04/08	2	106.75	2	106.00	106.50	0	18,549	0.00%
2024/04/03	7	106.29	0	0.00	106.50	7	18,464	0.04%
2024/04/02	0	0.00	3.2	107.15	107.00	-3.2	18,465	-0.02%
2024/04/01	0.1	104.00	10	103.00	103.00	-10	18,429	-0.05%
2024/03/29	2	106.00	2	105.25	105.50	0	18,408	0.00%
2024/03/28	2	106.25	1.1	106.09	106.00	0.9	18,439	0.00%
2024/03/27	2	106.00	0	0.00	106.00	2	18,424	0.01%
2024/03/26	4.3	106.02	6.1	105.27	105.50	-1.8	18,444	-0.01%
2024/03/25	3.1	109.52	4	108.75	108.50	-0.9	18,375	0.00%
2024/03/22	23.7	113.45	13.9	113.07	109.50	9.8	18,301	0.05%
2024/03/21	2.4	106.62	9	107.56	108.50	-6.6	17,838	-0.04%
2024/03/20	10.2	110.72	14	111.08	107.50	-3.9	17,869	-0.02%
2024/03/19	19	109.61	10	109.50	109.00	9	17,930	0.05%
2024/03/18	17.1	109.77	11.4	110.19	111.00	5.7	17,904	0.03%
2024/03/15	3	105.33	3.4	107.15	107.50	-0.4	17,491	0.00%
2024/03/14	5.1	104.51	3	106.17	104.50	2.1	17,355	0.01%
2024/03/13	2.1	106.40	0	0.00	108.50	2.1	17,333	0.01%
2024/03/12	3.3	109.19	2	110.00	109.50	1.3	17,126	0.01%
2024/03/11	4.3	107.29	3.1	107.83	108.00	1.2	17,118	0.01%
2024/03/08	18	116.14	15	115.80	111.00	3	16,932	0.02%
2024/03/07	19	112.97	5	112.79	116.50	14	15,908	0.09%
2024/03/06	18	103.83	16.4	102.06	106.00	1.6	15,100	0.01%
2024/03/05	13	97.07	13.6	96.91	97.40	-0.6	14,648	0.00%
2024/03/04	6.2	95.29	26.1	94.94	96.00	-19.8	14,373	-0.14%
2024/03/01	0.1	92.00	2.1	90.62	89.50	-2	14,081	-0.01%
2024/02/29	1	89.60	0	0.00	88.80	1	13,941	0.01%
2024/02/27	11	89.61	2.4	89.63	89.50	8.6	13,798	0.06%
2024/02/26	12.8	90.47	3	90.23	89.50	9.8	13,672	0.07%
2024/02/23	24.2	96.26	46.3	96.38	94.80	-22.1	13,380	-0.17%
2024/02/22	2	89.85	19.7	91.51	93.50	-17.7	12,613	-0.14%
2024/02/21	1.1	87.49	0	0.00	87.50	1.1	12,220	0.01%
2024/02/20	5.6	86.81	3	87.50	87.50	2.6	12,236	0.02%
2024/02/19	8.4	87.93	2	88.30	87.70	6.4	12,184	0.05%
2024/02/16	4	89.75	16.2	89.82	90.00	-12.2	12,467	-0.10%
2024/02/15	1	85.20	4.6	85.56	85.40	-3.6	12,308	-0.03%
2024/02/05	0.1	81.90	1	81.60	82.20	-1	12,360	-0.01%
2024/02/02	3.1	81.88	1	82.20	82.20	2.1	12,331	0.02%
2024/02/01	4.1	82.78	4	82.73	82.70	0.1	12,397	0.00%
2024/01/31	3.3	83.91	6	84.23	84.00	-2.7	12,471	-0.02%
2024/01/30	1	83.70	0.2	83.90	84.00	0.9	12,544	0.01%
2024/01/29	2.1	83.04	0	0.00	83.80	2.1	12,818	0.02%
2024/01/26	8	82.90	9	82.54	82.90	-1	12,935	-0.01%
2024/01/25	6	82.20	5.3	83.39	82.20	0.8	12,996	0.01%
2024/01/24	4	82.23	3	82.90	82.10	1	13,011	0.01%
2024/01/23	1.2	82.62	1	82.80	82.10	0.2	13,118	0.00%
2024/01/22	4.1	83.68	21.2	83.59	84.10	-17.1	13,105	-0.13%
2024/01/19	5	80.90	6	82.35	81.30	-1	13,040	-0.01%
2024/01/18	2	79.45	10.4	79.95	79.70	-8.4	13,054	-0.06%
2024/01/17	6	78.53	7	78.09	77.20	-1	12,876	-0.01%
2024/01/16	3	78.27	3.2	78.59	78.60	-0.2	12,943	0.00%
2024/01/15	2.1	76.50	5	76.80	77.70	-2.9	13,031	-0.02%
2024/01/12	9.4	75.99	3.1	75.92	75.60	6.3	13,705	0.05%
2024/01/11	15.3	78.49	6	77.87	78.00	9.3	13,452	0.07%
2024/01/10	2	81.05	1	81.50	81.80	1	13,327	0.01%
2024/01/09	0	0.00	1	82.10	82.10	-1	13,594	-0.01%
2024/01/08	4.2	81.39	1	81.60	81.60	3.2	13,718	0.02%
2024/01/05	2	82.50	1	82.80	82.90	1	13,813	0.01%
2024/01/04	11.2	82.58	1.5	81.90	83.10	9.7	13,979	0.07%
2024/01/03	2	83.40	1	83.50	83.50	1	14,150	0.01%
2024/01/02	1	84.10	1	84.90	84.00	0	14,185	0.00%
2023/12/29	3.2	84.62	0.6	85.49	84.90	2.6	14,190	0.02%
2023/12/28	3.1	85.90	1	87.29	84.90	2	14,308	0.01%
2023/12/27	3	84.23	18.1	84.45	85.70	-15.1	14,290	-0.11%
2023/12/26	1	83.60	0	0.00	83.60	1	14,317	0.01%
2023/12/25	8	83.08	0	0.00	83.50	8	14,444	0.06%
2023/12/22	2.1	83.69	1	83.80	83.60	1.1	14,493	0.01%
2023/12/21	2.1	83.66	0	0.00	83.40	2.1	14,491	0.01%
2023/12/20	3	85.70	2	85.70	85.40	1	14,549	0.01%
2023/12/19	10.1	85.20	9	84.87	84.20	1.1	14,821	0.01%
2023/12/18	7.2	86.05	5	85.76	85.40	2.2	15,115	0.01%
2023/12/15	15.5	92.40	9	91.59	89.00	6.5	15,566	0.04%
2023/12/14	25	94.26	32	94.38	93.50	-7	15,614	-0.04%
2023/12/13	21	89.42	28.2	88.11	89.50	-7.2	15,275	-0.05%
2023/12/12	12	85.90	26.2	85.21	85.90	-14.2	15,422	-0.09%
2023/12/11	2.1	82.90	4	82.73	83.20	-1.9	15,458	-0.01%
2023/12/08	15.2	83.61	2	85.25	83.30	13.2	15,508	0.08%
2023/12/07	1	85.30	4	85.75	85.50	-3	15,469	-0.02%
2023/12/06	3	86.50	19.1	85.21	86.50	-16.1	15,536	-0.10%
2023/12/05	3.1	83.09	0	0.00	83.10	3.1	15,445	0.02%
2023/12/04	6	83.60	13.1	84.16	84.20	-7.1	15,595	-0.05%
2023/12/01	2	82.80	1.1	82.85	82.80	0.9	15,713	0.01%
2023/11/30	1	81.90	3	82.67	82.80	-2	15,863	-0.01%
2023/11/29	11	81.70	1	83.30	81.40	10	15,901	0.06%
2023/11/28	1.1	83.11	5	82.82	83.00	-3.9	15,941	-0.02%
2023/11/27	3.1	81.29	0	0.00	80.80	3.1	16,119	0.02%
2023/11/24	9	81.11	6	81.50	81.50	3	16,501	0.02%
2023/11/23	1	83.10	0	81.90	82.10	1	16,815	0.01%
2023/11/22	4	82.03	1	81.70	81.60	3	17,409	0.02%
2023/11/21	5	83.00	0	0.00	82.70	5	18,374	0.03%
2023/11/20	14	83.26	0	0.00	83.10	14	19,793	0.07%
2023/11/17	3	85.10	7	85.17	85.10	-4	21,120	-0.02%
2023/11/16	2	84.40	3	84.03	84.20	-1	21,866	0.00%
2023/11/15	22	85.77	28	85.52	83.80	-6	21,919	-0.03%
2023/11/14	13	88.03	19.1	88.16	88.00	-6.1	21,631	-0.03%
2023/11/13	19	86.56	30	86.22	86.70	-11	21,514	-0.05%
2023/11/10	12	82.22	7	82.19	81.90	5	21,272	0.02%
2023/11/09	6	83.90	7	83.91	83.80	-1	21,402	0.00%
2023/11/08	3	83.10	5	83.42	83.30	-2	21,354	-0.01%
2023/11/07	18	83.18	6	82.45	82.70	12	21,273	0.06%
2023/11/06	10.1	82.50	23	83.07	83.40	-12.9	21,321	-0.06%
2023/11/03	21	80.52	19	80.88	80.70	2	21,127	0.01%
2023/11/02	2	79.20	9	78.93	79.70	-7	21,266	-0.03%
2023/11/01	13	76.21	0	0.00	76.40	13	21,543	0.06%
2023/10/31	6.1	78.09	0	78.00	76.30	6.1	21,610	0.03%
2023/10/30	3	79.37	5	79.20	79.50	-2	21,667	-0.01%
2023/10/27	4	77.80	0	0.00	77.40	4	21,895	0.02%
2023/10/26	4	79.10	2.1	79.85	79.60	2	21,955	0.01%
2023/10/25	5	82.98	4	82.58	82.00	1	21,828	0.00%
2023/10/24	15	83.57	14	84.08	83.10	1	21,873	0.00%
2023/10/23	2.1	84.78	5	84.52	82.70	-2.9	21,761	-0.01%
2023/10/20	11	85.97	9	87.20	86.30	2	21,715	0.01%
2023/10/19	10.5	83.31	19.2	83.33	84.90	-8.7	21,159	-0.04%
2023/10/18	9.1	81.67	9	82.71	81.50	0.1	21,065	0.00%
2023/10/17	15	83.27	15.1	83.78	82.80	-0.1	20,917	0.00%
2023/10/16	2	81.00	5	80.96	81.80	-3	20,873	-0.01%
2023/10/13	9.6	82.51	14.2	82.74	83.10	-4.6	21,495	-0.02%
2023/10/12	4	80.58	2	80.85	81.00	2	22,051	0.01%
2023/10/11	1	79.40	6.1	79.91	80.20	-5.1	22,115	-0.02%
2023/10/06	0.4	78.10	1	79.50	77.70	-0.6	22,640	0.00%
2023/10/05	1	77.60	5.1	78.42	78.50	-4.1	23,044	-0.02%
2023/10/04	5	76.08	1	76.90	76.70	4	23,162	0.02%
2023/10/03	0	0.00	1	78.30	78.10	-1	23,147	0.00%
2023/10/02	2	77.40	10.2	78.39	78.80	-8.2	23,387	-0.04%
2023/09/28	8.1	76.88	10	76.59	76.00	-1.9	23,479	-0.01%
2023/09/27	3	76.70	1	77.60	77.60	2	23,476	0.01%
2023/09/26	10	76.97	5	77.04	77.10	5	23,741	0.02%
2023/09/25	1	78.40	5	78.22	77.60	-4	23,932	-0.02%
2023/09/22	4	75.80	12	76.96	77.50	-8	23,834	-0.03%
2023/09/21	14.1	73.84	17	74.06	74.60	-2.9	23,640	-0.01%
2023/09/20	21.3	78.86	6	78.38	76.80	15.3	23,288	0.07%
2023/09/19	1	80.20	13.1	80.45	81.00	-12.1	22,863	-0.05%
2023/09/18	20	79.61	5	79.66	79.60	15	22,663	0.07%
2023/09/15	14.1	80.91	16.4	80.21	80.90	-2.3	22,578	-0.01%
2023/09/14	8	77.85	4	78.03	78.00	4	22,160	0.02%
2023/09/13	5.1	76.80	0	0.00	76.80	5.1	21,988	0.02%
2023/09/12	2	77.85	2	78.35	78.10	0	22,134	0.00%
2023/09/11	17.1	77.37	3	77.53	76.90	14.1	22,150	0.06%
2023/09/08	9	78.93	14	78.53	79.00	-5	22,392	-0.02%
2023/09/07	8	79.11	9	79.71	78.90	-1	22,961	0.00%
2023/09/06	8	78.83	11.1	79.55	79.80	-3.1	22,835	-0.01%
2023/09/05	6.1	76.88	5.1	76.75	78.20	1	22,768	0.00%
2023/09/04	8	77.25	14.1	77.45	77.90	-6.1	22,703	-0.03%
2023/09/01	8.1	75.88	3	76.47	75.80	5.1	22,643	0.02%
2023/08/31	4.2	77.24	5	76.72	76.80	-0.8	22,620	0.00%
2023/08/30	17	77.75	24.2	77.49	77.20	-7.2	22,525	-0.03%
2023/08/29	8.1	75.10	7	75.16	75.10	1.1	22,336	0.00%
2023/08/28	63.3	76.19	73	76.16	75.40	-9.7	22,158	-0.04%
2023/08/25	27	79.93	27	79.89	79.50	0	21,702	0.00%
2023/08/24	52	78.69	45.1	78.85	78.50	7	20,917	0.03%
2023/08/23	58	74.77	67	75.19	76.00	-9	19,945	-0.05%
2023/08/22	3	67.97	8.1	67.47	69.10	-5.1	19,126	-0.03%
2023/08/21	3	63.87	6.1	64.05	64.30	-3.1	18,387	-0.02%
2023/08/18	4.1	62.45	0	0.00	62.00	4.1	18,314	0.02%
2023/08/17	8	64.31	5	64.90	64.90	3	18,163	0.02%
2023/08/16	0	0.00	5	64.48	65.00	-5	18,000	-0.03%
2023/08/15	1	64.10	1.5	63.96	63.80	-0.5	17,878	0.00%
2023/08/14	0.2	61.40	0	0.00	61.50	0.2	17,739	0.00%
2023/08/10	7.3	61.35	1	61.00	61.10	6.3	17,648	0.04%
2023/08/09	1	64.30	3	64.73	64.50	-2	17,482	-0.01%
2023/08/08	3	65.00	12.1	64.48	65.30	-9.1	17,322	-0.05%
2023/08/07	4	64.18	6.2	63.57	64.70	-2.2	17,058	-0.01%
2023/08/04	3.1	59.85	0.4	59.90	60.40	2.7	16,655	0.02%
2023/08/02	1.1	60.21	14.5	60.23	60.70	-13.4	16,548	-0.08%
2023/08/01	3.1	60.96	0	0.00	61.60	3.1	16,412	0.02%
2023/07/31	3	63.67	11	64.06	63.00	-8	16,060	-0.05%
2023/07/28	3	63.40	3.2	63.08	64.00	-0.2	15,798	0.00%
2023/07/27	11	63.04	11	62.85	62.50	0	15,633	0.00%
2023/07/26	3.1	62.34	1	63.20	62.30	2.1	15,534	0.01%
2023/07/25	8.1	63.92	0	0.00	63.00	8.1	15,476	0.05%
2023/07/24	7	65.14	8	65.23	64.80	-1	15,306	-0.01%
2023/07/21	6	63.93	6.1	63.75	64.70	-0.1	15,096	0.00%
2023/07/20	2	62.85	2.1	63.07	63.40	-0.1	15,003	0.00%
2023/07/19	2	64.65	8	64.14	63.90	-6	14,952	-0.04%
2023/07/18	39.1	65.50	22.2	64.13	63.60	17	14,739	0.11%
2023/07/17	7.2	65.19	12.1	65.28	65.80	-5	13,989	-0.04%
2023/07/14	6.2	59.41	3	59.40	60.10	3.2	13,234	0.02%
2023/07/13	5	61.10	12.9	61.79	60.30	-7.9	13,086	-0.06%
2023/07/12	2.7	62.14	24.1	61.98	62.20	-21.4	12,423	-0.17%
2023/07/11	2	59.30	5	59.28	59.40	-3	11,960	-0.03%
2023/07/10	5	59.22	2	59.35	59.20	3	11,789	0.03%
2023/07/07	7	59.99	3	59.50	59.50	4	11,658	0.03%
2023/07/06	3.2	59.44	6	59.63	59.50	-2.8	11,377	-0.02%
2023/07/05	3	60.27	3	60.43	60.00	0	11,170	0.00%
2023/07/04	10	61.47	3.1	61.34	61.30	6.9	10,970	0.06%
2023/07/03	3	59.47	6	59.12	59.40	-3	10,633	-0.03%
2023/06/30	0	0.00	1	56.10	57.00	-1	10,402	-0.01%
2023/06/29	1	55.80	0	0.00	56.40	1	10,391	0.01%
2023/06/28	2	56.90	9.1	57.20	57.10	-7.1	10,290	-0.07%
2023/06/26	14	57.30	0	0.00	57.50	14	10,041	0.14%
2023/06/21	0	0.00	1	55.60	55.90	-1	9,946	-0.01%
2023/06/20	3	55.80	0	0.00	55.80	3	9,959	0.03%
2023/06/19	6	56.18	0	0.00	56.00	6	10,045	0.06%
2023/06/16	5	55.84	0	0.00	56.50	5	10,192	0.05%
2023/06/15	2	57.00	3	57.23	57.00	-1	10,106	-0.01%
2023/06/14	1	57.70	12	57.98	57.10	-11	10,192	-0.11%
2023/06/13	10	56.73	22.4	57.08	57.40	-12.4	9,971	-0.12%
2023/06/12	1	53.90	3	54.60	54.30	-2	9,523	-0.02%
2023/06/09	2	54.10	1	54.30	54.30	1	9,602	0.01%
2023/06/08	1	52.90	1	53.70	54.00	0	9,694	0.00%
2023/06/07	10.1	54.08	1	53.80	54.00	9.1	9,898	0.09%
2023/06/06	0.1	52.50	1	54.00	54.00	-0.9	10,154	-0.01%
2023/06/05	14	53.56	3	53.73	53.20	11	10,219	0.11%
2023/06/02	7	53.94	7.1	53.86	54.20	-0.1	10,214	0.00%
2023/06/01	5.3	52.66	16.1	52.76	52.40	-10.8	10,221	-0.11%
2023/05/31	5.2	53.60	3	54.03	54.00	2.2	10,527	0.02%
2023/05/30	5	53.64	17.1	54.18	53.90	-12.1	10,350	-0.12%
2023/05/29	12	53.96	21.4	53.85	53.70	-9.4	10,133	-0.09%
2023/05/26	4.1	50.79	11.8	50.36	51.10	-7.7	9,625	-0.08%
2023/05/25	0	0.00	1.1	47.77	48.05	-1.1	9,130	-0.01%
2023/05/24	0.3	47.00	0	0.00	47.50	0.3	9,076	0.00%
2023/05/23	0	0.00	1	46.90	46.80	-1	9,030	-0.01%
2023/05/18	1	46.80	55	46.90	46.85	-54	9,064	-0.60%
2023/05/17	1	46.50	0.5	46.22	46.50	0.5	9,120	0.01%
2023/05/16	0.1	45.90	0	0.00	45.75	0.1	9,111	0.00%
2023/05/15	0.1	45.55	0	0.00	45.70	0.1	9,103	0.00%
2023/05/11	0	0.00	1.3	45.62	45.50	-1.3	9,170	-0.01%
2023/05/09	0.5	45.73	0	0.00	45.30	0.5	9,144	0.01%
2023/05/08	50.1	45.95	0	0.00	45.80	50.1	9,093	0.55%
2023/05/05	0	0.00	0.2	46.86	46.75	-0.2	9,065	0.00%
2023/05/04	0	0.00	0.2	46.85	46.80	-0.2	9,252	0.00%
2023/05/03	5	46.15	0	0.00	46.40	5	9,288	0.05%
2023/04/28	0	0.00	0.3	46.95	47.00	-0.3	9,355	0.00%
2023/04/27	3	45.90	1.8	46.22	46.20	1.3	9,239	0.01%
2023/04/26	2	45.30	0	0.00	45.30	2	9,119	0.02%
2023/04/25	0.5	45.25	0	0.00	45.00	0.5	9,014	0.01%
2023/04/24	0	0.00	1	46.25	46.20	-1	8,867	-0.01%
2023/04/21	1	46.15	2	46.05	46.00	-1	8,746	-0.01%
2023/04/20	0	0.00	3	46.27	46.00	-3	8,642	-0.03%
2023/04/19	6	46.05	0	0.00	46.15	6	8,586	0.07%
2023/04/18	1.4	46.08	0	0.00	46.00	1.4	8,503	0.02%
2023/04/17	2.5	46.51	0	0.00	46.65	2.5	8,340	0.03%
2023/04/14	0.2	47.50	0	0.00	47.55	0.2	8,111	0.00%
2023/04/13	0.3	48.30	1	47.90	47.80	-0.8	8,039	-0.01%
2023/04/11	0.3	48.10	0	0.00	48.60	0.3	7,987	0.00%
2023/04/10	0.3	48.15	0	0.00	48.20	0.3	7,934	0.00%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	1.3	48.53	0	0.00	48.80	1.3	7,846	0.02%
2023/03/31	0	0.00	1	48.75	48.50	-1	7,815	-0.01%
2023/03/30	0	0.00	5	47.95	48.70	-5	7,833	-0.06%
2023/03/29	10.1	48.15	0	0.00	47.70	10.1	7,854	0.13%
2023/03/28	0	0.00	8	48.40	48.50	-8	7,922	-0.10%
2023/03/27	0	0.00	10	48.83	48.90	-10	8,028	-0.12%
2023/03/24	0	0.00	6	49.23	49.20	-6	8,079	-0.07%
2023/03/23	0	0.00	2	49.28	49.80	-2	8,046	-0.02%
2023/03/22	13	48.94	1	49.15	48.95	12	7,921	0.15%
2023/03/21	8	49.46	2	49.38	49.55	6	7,808	0.08%
2023/03/20	4	49.53	8.1	49.96	49.55	-4.1	7,610	-0.05%
2023/03/17	0	0.00	6	49.21	49.30	-6	7,410	-0.08%
2023/03/16	1	48.10	23	48.28	48.35	-22	7,171	-0.31%
2023/03/15	1	48.35	6	48.82	48.85	-5	7,037	-0.07%
2023/03/14	4	47.65	4.3	47.84	47.65	-0.3	6,858	0.00%
2023/03/13	3	46.75	11	47.11	47.75	-8	6,668	-0.12%
2023/03/10	1	46.95	1	46.95	46.95	0	6,453	0.00%
2023/03/09	2	48.80	46.3	48.49	48.90	-44.3	6,149	-0.72%
2023/03/08	0	0.00	6.1	47.10	47.45	-6.1	5,771	-0.11%
2023/03/07	0	45.85	3.2	46.43	46.75	-3.2	5,559	-0.06%
2023/03/06	1	45.80	7.4	46.20	46.15	-6.4	5,396	-0.12%
2023/03/03	20.1	44.95	11.2	45.27	45.20	8.9	5,146	0.17%
2023/03/02	0	0.00	4	42.55	42.45	-4	4,671	-0.09%
2023/03/01	5	41.85	4	42.06	42.40	1	4,643	0.02%
2023/02/24	0	0.00	2	41.90	41.85	-2	4,625	-0.04%
2023/02/23	0	0.00	22.1	41.38	41.50	-22.1	4,586	-0.48%
2023/02/22	0.5	40.32	0	0.00	40.55	0.5	4,531	0.01%
2023/02/21	0.3	40.60	0	0.00	40.75	0.3	4,560	0.01%
2023/02/20	2.3	40.50	0	0.00	40.60	2.3	4,665	0.05%
2023/02/16	2	40.65	5	41.09	40.80	-3	4,819	-0.06%
2023/02/15	0.1	40.90	4	40.73	40.90	-4	4,838	-0.08%
2023/02/13	6	40.23	1	40.00	40.35	5	4,865	0.10%
2023/02/10	3	39.70	1	40.05	39.90	2	4,933	0.04%
2023/02/09	0	0.00	1	40.40	40.05	-1	4,944	-0.02%
2023/02/08	0	0.00	3	40.37	40.15	-3	4,924	-0.06%
2023/02/07	0	0.00	2	40.05	40.10	-2	4,906	-0.04%
2023/02/06	3.1	39.70	0	0.00	39.80	3.1	4,887	0.06%
2023/02/03	0	0.00	5.2	40.19	40.25	-5.2	4,884	-0.11%
2023/02/02	0	0.00	5	39.71	39.60	-5	4,861	-0.10%
2023/02/01	0	0.00	5.1	38.60	38.75	-5.1	4,697	-0.11%
2023/01/31	0	0.00	3	38.17	38.30	-3	4,729	-0.06%
2023/01/30	0	0.00	5.4	37.99	37.95	-5.4	4,709	-0.11%
2023/01/16	0	0.00	0	37.15	37.20	0	4,617	0.00%
2023/01/11	0	0.00	1	37.40	37.40	-1	4,821	-0.02%
2023/01/09	0	0.00	18	37.30	37.45	-18	4,950	-0.36%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2023/01/05	0	0.00	1	36.65	36.55	-1	5,056	-0.02%
2022/12/29	2	35.58	0	0.00	35.95	2	5,427	0.04%
2022/12/28	2	36.00	0	0.00	36.10	2	5,527	0.04%
2022/12/27	0	0.00	3	36.50	36.55	-3	5,584	-0.05%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/22	0	0.00	0.2	37.20	37.05	-0.2	5,841	0.00%
2022/12/21	0	0.00	1	36.85	36.50	-1	5,838	-0.02%
2022/12/20	0	0.00	2	37.53	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	9	37.27	37.50	-9	5,874	-0.15%
2022/12/16	0	0.00	3	36.28	37.15	-3	5,825	-0.05%
2022/12/15	0	0.00	4.1	36.53	36.85	-4.1	5,775	-0.07%
2022/12/14	0	0.00	5	36.40	36.45	-5	5,873	-0.09%
2022/12/13	0	0.00	0.1	36.10	36.10	-0.1	5,964	0.00%
2022/12/07	16	35.57	0	0.00	35.10	16	6,322	0.25%
2022/12/06	0	0.00	0.3	36.15	35.75	-0.3	6,284	0.00%
2022/12/05	2	36.25	16	36.38	36.20	-14	6,256	-0.22%
2022/12/02	0	0.00	29.1	36.64	36.40	-29.1	6,261	-0.46%
2022/12/01	2	36.05	3.1	36.00	36.20	-1.1	6,273	-0.02%
2022/11/25	8	35.15	0	0.00	35.05	8	6,495	0.12%
2022/11/23	0	0.00	3	35.45	35.25	-3	6,578	-0.05%
2022/11/22	1	35.10	0	0.00	35.20	1	6,599	0.02%
2022/11/21	0	0.00	3	35.55	35.55	-3	6,575	-0.05%
2022/11/18	6	36.08	0.2	36.07	35.95	5.9	6,581	0.09%
2022/11/17	1	35.50	5	35.67	35.70	-4	6,541	-0.06%
2022/11/16	13	36.11	20	35.88	35.90	-7	6,553	-0.11%
2022/11/14	3	35.20	0	0.00	35.00	3	6,481	0.05%
2022/11/11	0	0.00	6	34.90	34.45	-6	6,433	-0.09%
2022/11/08	3	33.70	3	33.60	33.20	0	6,452	0.00%
2022/11/07	2	33.45	0	0.00	33.50	2	6,468	0.03%
2022/11/04	2	33.05	0	0.00	33.20	2	6,532	0.03%
2022/11/03	10	33.00	0	0.00	33.10	10	6,646	0.15%
2022/11/02	0	0.00	2	33.05	33.15	-2	6,894	-0.03%
2022/11/01	0	0.00	1	32.90	32.90	-1	7,026	-0.01%
2022/10/28	2	32.15	0	0.00	32.05	2	7,048	0.03%
2022/10/27	5	32.80	0.1	32.75	32.85	5	7,087	0.07%
2022/10/25	1	31.65	5	32.05	31.50	-4	7,057	-0.06%
2022/10/24	0	0.00	0.1	32.15	32.00	-0.1	7,097	0.00%
2022/10/20	0	0.00	1	31.30	32.30	-1	7,157	-0.01%
2022/10/19	0	0.00	1	31.45	31.00	-1	7,083	-0.01%
2022/10/14	1	30.90	0	0.00	31.15	1	7,343	0.01%
2022/10/13	5	29.85	0	0.00	29.70	5	7,549	0.07%
2022/10/11	1	30.25	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0	0.00	10	31.30	31.50	-10	7,751	-0.13%
2022/10/06	1.1	31.95	1	32.25	31.50	0.1	7,823	0.00%
2022/10/05	5	32.05	1	32.40	32.15	4	7,841	0.05%
2022/09/30	19	30.56	0	0.00	30.80	19	7,980	0.24%
2022/09/29	1.1	31.48	1	30.85	31.20	0.1	8,007	0.00%
2022/09/28	12	31.54	0	0.00	31.10	12	8,074	0.15%
2022/09/27	2	31.58	1	31.85	31.80	1	8,040	0.01%
2022/09/26	13.7	32.36	0	0.00	31.80	13.7	8,076	0.17%
2022/09/23	9.5	34.02	0	0.00	33.95	9.5	7,965	0.12%
2022/09/22	5.1	34.55	0	0.00	34.55	5.1	7,959	0.06%
2022/09/21	1.1	34.71	3	34.85	34.75	-1.9	7,912	-0.02%
2022/09/20	6	34.72	0	0.00	34.95	6	7,799	0.08%
2022/09/19	0.1	35.10	0	0.00	35.20	0.1	7,699	0.00%
2022/09/16	3.1	34.82	0	34.70	35.45	3.1	7,683	0.04%
2022/09/15	10	35.70	0	0.00	35.45	10	7,573	0.13%
2022/09/14	2.1	35.59	0	0.00	35.60	2.1	7,649	0.03%
2022/09/13	3	36.22	0	0.00	36.20	3	7,686	0.04%
2022/09/07	1	35.30	21	35.35	35.40	-20	7,840	-0.26%
2022/09/06	18	35.83	0	0.00	35.75	18	7,859	0.23%
2022/09/05	3	36.17	0	0.00	36.20	3	7,856	0.04%
2022/09/02	7.3	36.42	0	0.00	36.40	7.3	7,897	0.09%
2022/09/01	6	36.83	0	0.00	36.80	6	7,833	0.08%
2022/08/30	11	37.13	0	0.00	37.05	11	7,831	0.14%
2022/08/29	2	37.15	20	37.10	37.25	-18	7,793	-0.23%
2022/08/25	1	37.55	0	0.00	37.60	1	7,832	0.01%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/23	3.6	37.66	0	0.00	37.60	3.6	7,886	0.05%
2022/08/22	0	0.00	4	38.20	38.20	-4	7,937	-0.05%
2022/08/19	0	0.00	4	38.25	38.20	-4	7,942	-0.05%
2022/08/17	7	37.83	0	0.00	37.75	7	7,956	0.09%
2022/08/16	1	38.10	1	38.10	38.05	0	7,921	0.00%
2022/08/15	14	38.08	24	38.05	38.00	-10	7,870	-0.13%
2022/08/12	16	37.70	11	37.75	37.70	5	7,844	0.06%
2022/08/11	10	37.31	4	37.30	37.20	6	7,930	0.08%
2022/08/10	19	36.85	0	0.00	36.65	19	7,926	0.24%
2022/08/09	10	37.47	1	37.10	37.25	9	7,859	0.11%
2022/08/08	28	38.56	0	0.00	38.70	28	7,656	0.37%
2022/08/05	1	39.75	1	39.95	40.00	0	7,564	0.00%
2022/08/04	0	0.00	7.8	39.69	39.60	-7.8	7,623	-0.10%
2022/08/03	0	0.00	6	38.95	39.45	-6	7,664	-0.08%
2022/08/01	1	38.90	0	0.00	39.15	1	8,114	0.01%
2022/07/29	0	0.00	4	39.10	39.25	-4	8,190	-0.05%
2022/07/28	0	0.00	7	39.00	39.10	-7	8,200	-0.09%
2022/07/27	2	38.15	0	0.00	38.75	2	8,177	0.02%
2022/07/22	19	38.58	12	38.58	38.70	7	8,068	0.09%
2022/07/21	33	37.88	6	38.20	38.25	27	7,973	0.34%
2022/07/20	19	40.53	9	40.99	40.60	10	7,694	0.13%
2022/07/19	4	38.98	5	39.68	39.85	-1	7,433	-0.01%
2022/07/18	7	38.81	1	38.95	39.00	6	7,236	0.08%
2022/07/15	16	37.42	11	37.86	38.00	5	7,105	0.07%
2022/07/14	1	36.60	1	36.65	37.25	0	7,012	0.00%
2022/07/13	1	36.15	0	0.00	36.40	1	6,896	0.01%
2022/07/12	0	36.55	0	0.00	36.10	0	6,742	0.00%
2022/07/11	3.1	37.75	4	41.00	37.60	-0.9	6,654	-0.01%
2022/07/08	2	37.50	2	37.30	37.60	0	6,479	0.00%
2022/07/07	6	37.40	3	36.97	36.90	3	6,393	0.05%
2022/07/06	22	36.31	0	0.00	35.90	22	6,321	0.35%
2022/07/04	10	38.50	0	0.00	37.30	10	6,246	0.16%
2022/06/30	11	39.98	0	0.00	40.00	11	6,221	0.18%
2022/06/29	6	40.82	0	0.00	40.80	6	6,121	0.10%
2022/06/28	2	41.53	0	0.00	41.40	2	6,072	0.03%
2022/06/24	2	41.50	0	0.00	41.55	2	6,058	0.03%
2022/06/23	5	42.10	0	0.00	42.00	5	5,984	0.08%
2022/06/22	5	43.10	0	0.00	42.90	5	5,944	0.08%
2022/06/21	9	44.67	1	44.80	44.80	8	5,880	0.14%
2022/06/20	0	0.00	6	44.13	43.65	-6	5,863	-0.10%
2022/06/17	0	0.00	48	44.89	45.10	-48	5,805	-0.83%
2022/06/16	1	46.00	29	45.87	45.60	-28	5,731	-0.49%
2022/06/15	0	0.00	5	45.80	45.70	-5	5,678	-0.09%
2022/06/14	0	0.00	1	46.00	46.45	-1	5,638	-0.02%
2022/06/08	0	0.00	6	46.10	46.10	-6	5,564	-0.11%
2022/06/07	0	0.00	1	45.85	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	1	46.00	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	10	45.50	45.50	-10	5,617	-0.18%
2022/06/01	2	45.83	3	45.80	45.80	-1	5,716	-0.02%
2022/05/31	1	45.35	24	45.17	45.85	-23	5,703	-0.40%
2022/05/30	9	45.09	3	44.97	45.30	6	5,623	0.11%
2022/05/27	14	44.21	2	44.35	44.30	12	5,510	0.22%
2022/05/26	13	44.16	20	43.95	43.75	-7	5,481	-0.13%
2022/05/25	0	0.00	1	44.45	44.30	-1	5,490	-0.02%
2022/05/24	20	44.10	1	44.20	44.30	19	5,477	0.35%
2022/05/23	2	44.25	5	44.00	44.10	-3	5,464	-0.05%
2022/05/20	6	44.39	6	44.16	44.20	0	5,485	0.00%
2022/05/19	2	44.55	21	44.40	44.60	-19	5,437	-0.35%
2022/05/18	5	44.09	16	44.00	43.90	-11	5,257	-0.21%
2022/05/17	0	0.00	2	43.63	43.75	-2	5,250	-0.04%
2022/05/16	3	43.05	0	0.00	43.10	3	5,274	0.06%
2022/05/13	0	0.00	10	42.45	42.85	-10	5,329	-0.19%
2022/05/11	10	42.85	0	0.00	42.95	10	5,321	0.19%
2022/05/10	0	0.00	1	43.15	43.50	-1	5,294	-0.02%
2022/05/09	15	43.63	23	43.39	42.90	-8	5,261	-0.15%
2022/05/06	5	41.15	5	41.65	41.95	0	5,033	0.00%
2022/05/05	0	0.00	2	41.40	41.45	-2	5,087	-0.04%
2022/05/04	3	40.48	0	0.00	40.30	3	5,082	0.06%
2022/04/28	0	0.00	1	40.80	40.75	-1	5,426	-0.02%
2022/04/27	5	39.25	0	0.00	40.00	5	5,568	0.09%
2022/04/26	5	40.15	0	0.00	40.05	5	5,716	0.09%
2022/04/25	1	40.40	0	0.00	40.15	1	6,094	0.02%
2022/04/22	0	41.05	0	0.00	40.95	0	6,438	0.00%
2022/04/18	0.1	40.85	0	0.00	40.80	0.1	7,145	0.00%
2022/04/13	0	0.00	0.1	41.00	41.35	-0.1	7,489	0.00%
2022/04/11	5	41.10	0	0.00	40.60	5	7,536	0.07%
2022/04/07	3	40.63	0	0.00	40.40	3	7,544	0.04%
2022/04/06	10	41.18	1	41.35	41.00	9	7,518	0.12%
2022/04/01	4	42.15	0	0.00	42.20	4	7,436	0.05%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/29	2	42.88	0	0.00	42.75	2	7,520	0.03%
2022/03/25	12	43.00	0	0.00	43.05	12	7,579	0.16%
2022/03/23	13	43.11	1	43.10	43.00	12	7,577	0.16%
2022/03/17	0	0.00	1	42.40	42.60	-1	7,608	-0.01%
2022/03/16	10	42.05	20	42.33	42.25	-10	7,664	-0.13%
2022/03/15	10	42.30	0	0.00	42.10	10	7,758	0.13%
2022/03/10	2	42.60	0	0.00	42.45	2	8,067	0.02%
2022/03/09	5	41.90	0	0.00	41.85	5	8,128	0.06%
2022/03/08	6	41.16	4	41.23	41.95	2	8,125	0.02%
2022/03/07	1	42.25	2	42.35	41.95	-1	8,102	-0.01%
2022/03/04	0	0.00	1	43.90	43.90	-1	8,164	-0.01%
2022/03/03	0	0.00	1	44.25	44.10	-1	8,221	-0.01%
2022/03/02	1	43.60	0	0.00	43.60	1	8,265	0.01%
2022/02/25	1	43.65	8	43.48	43.50	-7	8,379	-0.08%
2022/02/24	2	43.00	0	0.00	42.75	2	8,484	0.02%
2022/02/23	1	43.60	2	43.60	43.60	-1	8,540	-0.01%
2022/02/22	3	43.18	0	0.00	43.10	3	8,781	0.03%
2022/02/21	0	0.00	1	43.95	44.05	-1	8,895	-0.01%
2022/02/18	0	0.00	1	44.15	44.15	-1	9,131	-0.01%
2022/02/17	0	0.00	1	44.65	44.10	-1	9,325	-0.01%
2022/02/16	6	44.12	0	0.00	43.80	6	9,300	0.06%
2022/02/15	0	0.00	3	43.53	43.55	-3	9,336	-0.03%
2022/02/14	1	43.35	0	0.00	43.30	1	9,283	0.01%
2022/02/11	1	44.30	0	0.00	44.40	1	9,287	0.01%
2022/02/10	0	0.00	1	44.45	44.55	-1	9,345	-0.01%
2022/02/09	2	44.05	0	0.00	44.15	2	9,452	0.02%
2022/02/08	3	43.97	0	0.00	43.90	3	9,519	0.03%
2022/02/07	5	44.05	1	44.05	44.05	4	9,492	0.04%
2022/01/26	1	45.00	1	44.85	44.80	0	9,626	0.00%
2022/01/25	2	45.95	19	45.89	45.30	-17	9,594	-0.18%
2022/01/24	2	45.25	30	44.90	45.85	-28	9,536	-0.29%
2022/01/19	0	0.00	4	47.24	47.20	-4	9,285	-0.04%
2022/01/18	18	47.28	14.1	47.16	47.05	3.9	9,156	0.04%
2022/01/17	2	45.65	43	46.17	46.90	-41	8,785	-0.47%
2022/01/14	59	45.51	1	44.70	44.40	58	8,478	0.68%
2022/01/13	1	45.00	60	45.27	45.45	-59	8,344	-0.71%
2022/01/12	54	44.32	5	44.45	44.05	49	8,048	0.61%
2022/01/11	0	0.00	1	44.80	44.45	-1	8,062	-0.01%
2022/01/10	2	44.50	1	44.80	44.30	1	8,080	0.01%
2022/01/07	6	44.74	28	44.99	44.65	-22	8,121	-0.27%
2022/01/05	0	0.00	6	44.88	44.85	-6	8,068	-0.07%
2022/01/04	2	44.60	0	0.00	44.50	2	8,123	0.02%
2022/01/03	0	0.00	12	44.95	44.55	-12	8,241	-0.15%
2021/12/30	1	44.60	1	44.60	44.80	0	8,248	0.00%
2021/12/29	1	44.55	5	44.60	44.55	-4	8,294	-0.05%
2021/12/28	1	44.55	1	44.55	44.60	0	8,383	0.00%
2021/12/27	0	0.00	3	44.05	44.10	-3	8,461	-0.04%
2021/12/23	3	43.50	0	0.00	43.55	3	8,691	0.03%
2021/12/21	5	43.50	0	0.00	43.25	5	8,726	0.06%
2021/12/20	2	43.20	16	43.30	43.20	-14	8,778	-0.16%
2021/12/17	16	43.63	1	43.90	43.40	15	8,825	0.17%
2021/12/16	1	43.95	0	0.00	44.20	1	8,878	0.01%
2021/12/15	8	43.89	0	0.00	43.75	8	8,968	0.09%
2021/12/14	2	43.80	1	43.90	43.70	1	8,976	0.01%
2021/12/13	0	0.00	1	44.45	44.40	-1	8,972	-0.01%
2021/12/10	1	44.70	0	0.00	44.30	1	9,003	0.01%
2021/12/09	0	0.00	3	44.90	44.40	-3	8,952	-0.03%
2021/12/08	7	45.24	1	45.50	45.05	6	8,880	0.07%
2021/12/07	0	0.00	4	45.46	45.45	-4	8,841	-0.05%
2021/12/06	0	0.00	1	44.40	44.95	-1	8,837	-0.01%
2021/12/03	7	44.31	5	44.01	44.40	2	8,939	0.02%
2021/12/02	3	44.00	2	44.00	43.70	1	8,947	0.01%
2021/12/01	6	43.84	3	44.00	43.95	3	9,079	0.03%
2021/11/30	0	0.00	3.2	43.90	43.60	-3.2	9,205	-0.03%
2021/11/29	1	41.50	8	42.31	42.50	-7	9,143	-0.08%
2021/11/26	0	0.00	1	42.30	42.05	-1	9,212	-0.01%
2021/11/24	2.2	42.51	1	43.10	42.70	1.2	9,364	0.01%
2021/11/23	6	42.87	6	42.84	43.50	0	9,533	0.00%
2021/11/22	2	43.70	2	43.97	43.35	0	9,606	0.00%
2021/11/19	1	43.85	19	44.44	43.90	-18	9,575	-0.19%
2021/11/18	12	43.53	2	43.80	43.45	10	9,504	0.11%
2021/11/17	4	43.65	10	43.60	43.70	-6	9,519	-0.06%
2021/11/16	2	42.85	8	42.71	42.70	-6	9,470	-0.06%
2021/11/15	10	42.00	0	0.00	42.15	10	9,658	0.10%
2021/11/12	1	42.05	5	42.21	42.10	-4	9,883	-0.04%
2021/11/10	0	0.00	2	41.45	41.95	-2	10,023	-0.02%
2021/11/09	2	41.70	1	41.60	41.85	1	10,240	0.01%
2021/11/08	12	42.21	0	0.00	41.95	12	10,328	0.12%
2021/11/05	7	41.33	1.2	41.09	41.70	5.8	10,385	0.06%
2021/11/04	2	41.18	0	0.00	40.80	2	10,453	0.02%
2021/11/03	6	40.48	1	41.50	40.40	5	10,693	0.05%
2021/10/29	2	39.88	0	0.00	39.75	2	11,778	0.02%
2021/10/28	0	0.00	8	39.99	40.40	-8	12,145	-0.07%
2021/10/27	3	39.70	0	0.00	39.85	3	12,199	0.02%
2021/10/26	8	39.54	1	39.55	39.55	7	12,337	0.06%
2021/10/21	2	39.30	1	39.30	38.55	1	12,623	0.01%
2021/10/20	1	39.00	0	0.00	38.90	1	12,654	0.01%
2021/10/19	2	39.00	1	38.75	39.05	1	13,078	0.01%
2021/10/15	3	38.07	4	38.05	38.10	-1	13,738	-0.01%
2021/10/14	0	0.00	5	36.95	37.00	-5	13,781	-0.04%
2021/10/13	7	37.16	5	36.87	36.80	2	13,838	0.01%
2021/10/08	7	39.21	0	0.00	38.70	7	13,892	0.05%
2021/10/07	1	40.00	3	40.10	40.10	-2	14,076	-0.01%
2021/10/06	6	39.42	1	40.00	39.40	5	14,217	0.04%
2021/10/05	5	37.70	2	38.90	39.25	3	14,173	0.02%
2021/10/04	0.2	39.65	0	0.00	39.35	0.2	14,136	0.00%
2021/10/01	1	39.95	2	40.30	39.65	-1	14,055	-0.01%
2021/09/30	5	40.00	0	0.00	40.95	5	14,001	0.04%
2021/09/29	1	40.70	0	0.00	40.80	1	13,955	0.01%
2021/09/28	1	41.50	0	0.00	41.70	1	13,913	0.01%
2021/09/24	2	42.65	0	0.00	42.55	2	14,118	0.01%
2021/09/23	0	0.00	3	42.85	42.50	-3	14,522	-0.02%
2021/09/22	7	41.98	4	42.10	42.00	3	14,621	0.02%
2021/09/16	1	43.70	0	0.00	43.30	1	14,546	0.01%
2021/09/15	1	43.30	0	0.00	43.30	1	14,604	0.01%
2021/09/14	2	43.90	0	0.00	43.80	2	14,696	0.01%
2021/09/13	1	44.50	0	0.00	44.20	1	14,719	0.01%
2021/09/10	1	44.60	1	44.90	44.85	0	14,779	0.00%
2021/09/09	1	43.40	1	43.90	43.80	0	14,891	0.00%
2021/09/08	8	43.93	2	44.30	43.65	6	14,809	0.04%
2021/09/07	5	45.10	1	45.10	45.35	4	14,746	0.03%
2021/09/06	2	46.55	1	45.75	45.75	1	14,931	0.01%
2021/09/03	0	0.00	2	46.50	46.40	-2	14,894	-0.01%
2021/09/02	2	45.25	0	0.00	45.00	2	14,901	0.01%
2021/09/01	2	46.15	1.2	46.23	46.40	0.8	15,023	0.01%
2021/08/31	1	44.80	2	44.88	45.60	-1	15,439	-0.01%
2021/08/30	1.1	45.51	5	45.60	45.75	-4	16,206	-0.02%
2021/08/27	1	45.40	3	46.00	45.65	-2	16,528	-0.01%
2021/08/26	6	45.01	4	44.98	45.15	2	16,705	0.01%
2021/08/25	1	44.15	2	43.90	44.10	-1	16,597	-0.01%
2021/08/24	1	42.80	3	43.30	43.55	-2	16,622	-0.01%
2021/08/23	4	42.64	3	42.72	42.70	1	16,568	0.01%
2021/08/19	24.2	41.31	0	0.00	40.70	24.2	16,358	0.15%
2021/08/18	2	43.83	1	43.20	45.00	1	16,058	0.01%
2021/08/17	5	44.05	5	43.85	43.20	0	15,951	0.00%
2021/08/16	0	0.00	8.1	45.12	44.70	-8.1	15,867	-0.05%
2021/08/13	2	46.90	2	45.60	45.00	0	15,826	0.00%
2021/08/12	37	47.82	2	48.35	47.80	35	15,645	0.22%
2021/08/11	4.1	48.32	10	47.80	48.00	-6	15,673	-0.04%
2021/08/10	18	48.21	9	47.88	47.85	9	15,655	0.06%
2021/08/09	21	49.31	9	49.36	48.55	12	15,611	0.08%
2021/08/06	27	50.41	16	50.88	50.30	11	15,392	0.07%
2021/08/05	13	49.17	23	48.62	49.90	-10	14,917	-0.07%
2021/08/04	6	48.13	3	48.28	48.20	3	14,926	0.02%
2021/08/03	10	48.10	7	48.01	48.00	3	14,942	0.02%
2021/08/02	4	47.06	7	47.19	46.95	-3	14,837	-0.02%
2021/07/30	15	46.99	6	46.40	46.40	9	14,908	0.06%
2021/07/28	2	44.90	4	45.60	45.50	-2	15,218	-0.01%
2021/07/27	1	46.95	6	47.42	46.85	-5	15,622	-0.03%
2021/07/26	6	47.49	10	47.80	47.50	-4	15,735	-0.03%
2021/07/23	14	47.95	5.4	47.50	46.75	8.6	16,097	0.05%
2021/07/22	19	46.70	43.1	47.56	47.95	-24.1	16,173	-0.15%
2021/07/21	15	45.34	5	45.14	45.30	10	15,801	0.06%
2021/07/20	12	45.33	2	45.00	45.00	10	16,259	0.06%
2021/07/19	1.1	45.51	2	45.68	45.50	-0.9	16,640	-0.01%
2021/07/16	0	0.00	7.3	45.45	45.40	-7.3	16,877	-0.04%
2021/07/15	18.3	44.97	2	44.75	44.90	16.3	16,870	0.10%
2021/07/14	5.1	45.27	7.2	44.99	44.65	-2.2	16,873	-0.01%
2021/07/13	11	44.49	2	45.15	43.80	9	16,669	0.05%
2021/07/12	3	44.02	7	44.04	44.40	-4	16,762	-0.02%
2021/07/09	7	43.74	0	0.00	43.60	7	17,134	0.04%
2021/07/07	3.1	44.20	0	0.00	44.00	3.1	17,613	0.02%
2021/07/06	0	0.00	1	44.35	44.40	-1	17,740	-0.01%
2021/07/05	0	0.00	2	44.25	44.35	-2	18,039	-0.01%
2021/07/02	1	43.40	0	0.00	43.60	1	18,269	0.01%
2021/07/01	0	44.15	11	44.10	43.85	-11	18,418	-0.06%
2021/06/30	4.1	44.49	22.2	44.45	44.90	-18.1	18,515	-0.10%
2021/06/29	2	42.88	3	42.80	42.70	-1	18,224	-0.01%
2021/06/28	4	42.26	2	42.10	42.25	2	18,307	0.01%
2021/06/25	4	42.25	3	42.30	42.15	1	18,503	0.01%
2021/06/24	10	42.65	5	42.50	42.40	5	18,544	0.03%
2021/06/23	1	41.70	14	42.87	42.90	-13	18,583	-0.07%
2021/06/22	0	0.00	1	41.70	41.50	-1	18,627	-0.01%
2021/06/21	3	41.78	1	41.70	41.50	2	18,935	0.01%
2021/06/18	2	42.53	1	42.85	42.25	1	19,272	0.01%
2021/06/17	1	43.15	3	42.92	43.15	-2	19,283	-0.01%
2021/06/15	8	42.17	0	0.00	42.25	8	19,551	0.04%
2021/06/11	9	42.48	3	42.25	42.90	6	19,508	0.03%
2021/06/09	1	42.10	1	42.15	41.75	0	19,931	0.00%
2021/06/08	1	41.55	1	41.70	42.15	0	19,895	0.00%
2021/06/07	16	41.22	51	41.37	42.50	-35	19,582	-0.18%
2021/06/04	2	41.21	4	41.88	41.70	-2	18,871	-0.01%
2021/06/03	16	41.99	10	42.04	42.20	6	18,658	0.03%
2021/06/02	2	43.25	1	42.80	43.20	1	18,344	0.01%
2021/06/01	0	0.00	2	43.88	43.75	-2	18,349	-0.01%
2021/05/31	8	43.35	1	43.40	43.20	7	18,448	0.04%
2021/05/28	1	42.75	1	43.00	42.75	0	18,646	0.00%
2021/05/26	1	42.00	10	42.00	42.00	-9	19,296	-0.05%
2021/05/25	1	42.15	3	42.07	42.05	-2	19,952	-0.01%
2021/05/24	1	39.90	0	0.00	40.65	1	20,057	0.00%
2021/05/21	3	40.40	0	0.00	40.40	3	20,314	0.01%
2021/05/19	12	40.78	1	41.10	41.30	11	20,746	0.05%
2021/05/18	2	42.05	1	40.30	42.15	1	20,833	0.00%
2021/05/17	5	39.00	1	40.20	39.45	4	21,273	0.02%
2021/05/14	1	42.45	2	42.55	42.25	-1	21,595	0.00%
2021/05/13	3	42.47	2	42.73	42.05	1	21,551	0.00%
2021/05/12	7	43.89	9	42.76	42.95	-2	21,471	-0.01%
2021/05/11	4.1	46.02	8	46.31	45.80	-3.9	21,214	-0.02%
2021/05/10	16	47.79	0	0.00	47.50	16	21,168	0.08%
2021/05/07	3	47.30	6	47.03	47.45	-3	21,180	-0.01%
2021/05/06	12	46.94	8	46.33	45.90	4	21,406	0.02%
2021/05/05	9	47.89	7	47.87	46.50	2	21,485	0.01%
2021/05/04	4	46.56	12	47.26	48.15	-8	21,815	-0.04%
2021/05/03	3	49.35	11	49.40	49.00	-8	22,292	-0.04%
2021/04/29	37	51.33	88	50.36	49.50	-51	23,405	-0.22%
2021/04/28	37	50.15	98	49.69	49.10	-61	24,532	-0.25%
2021/04/27	0	0.00	4	47.90	48.20	-4	25,227	-0.02%
2021/04/26	27	47.91	22	47.77	48.30	5	26,626	0.02%
2021/04/23	37	44.83	11.1	44.98	45.35	26	26,528	0.10%
2021/04/22	31	44.40	3.1	44.75	43.30	28	26,358	0.11%
2021/04/21	0	0.00	11	44.34	44.25	-11	26,227	-0.04%
2021/04/20	2	44.03	21	44.11	43.90	-19	26,415	-0.07%
2021/04/19	3.1	43.73	15	43.70	43.65	-12	26,773	-0.04%
2021/04/16	43	43.92	11	44.46	44.15	32	26,857	0.12%
2021/04/15	15	43.73	5.7	43.56	44.20	9.3	26,749	0.03%
2021/04/14	1	40.75	0	0.00	42.20	1	26,563	0.00%
2021/04/13	6.3	42.58	30	42.68	42.15	-23.7	26,563	-0.09%
2021/04/12	5.4	43.59	27	43.31	43.30	-21.6	26,408	-0.08%
2021/04/09	11	44.25	16	44.29	44.05	-5	26,281	-0.02%
2021/04/08	16	42.93	23.1	43.15	43.45	-7.1	25,988	-0.03%
2021/04/07	23.1	42.29	23.6	42.38	42.65	-0.6	25,720	0.00%
2021/04/06	8.1	42.28	14.1	42.24	42.10	-6.1	25,599	-0.02%
2021/04/01	0	0.00	6	41.78	41.80	-6	25,473	-0.02%
2021/03/31	8	41.69	10	41.57	41.20	-2	25,433	-0.01%
2021/03/30	3	41.38	6	41.51	41.55	-3	25,216	-0.01%
2021/03/29	0	0.00	8	41.09	41.05	-8	25,118	-0.03%
2021/03/26	5	40.81	0	0.00	40.90	5	25,136	0.02%
2021/03/24	1	41.00	2	41.98	40.95	-1	25,342	0.00%
2021/03/23	0	0.00	33	41.36	41.75	-33	25,030	-0.13%
2021/03/22	19	40.14	4	40.24	40.70	15	24,663	0.06%
2021/03/19	4	40.70	10	40.75	40.75	-6	24,615	-0.02%
2021/03/18	5	40.90	19.5	41.17	41.25	-14.5	24,511	-0.06%
2021/03/17	0	0.00	10	40.68	40.80	-10	24,440	-0.04%
2021/03/16	3.5	40.89	0	0.00	40.85	3.5	24,448	0.01%
2021/03/15	14	40.71	12	40.55	40.45	2	24,404	0.01%
2021/03/12	7	39.92	3	40.18	39.90	4	24,207	0.02%
2021/03/11	8	39.73	9	39.89	40.05	-1	24,412	0.00%
2021/03/10	2	39.40	5	39.55	39.55	-3	24,513	-0.01%
2021/03/09	6	38.74	15	39.12	39.20	-9	24,606	-0.04%
2021/03/08	4	38.49	0	0.00	38.30	4	24,552	0.02%
2021/03/05	1	38.45	0	0.00	38.35	1	24,623	0.00%
2021/03/04	4	38.56	1	38.65	38.60	3	24,985	0.01%
2021/03/03	13	39.11	6	39.11	39.25	7	25,092	0.03%
2021/03/02	0	0.00	3	39.92	39.80	-3	24,993	-0.01%
2021/02/26	7	39.84	1	39.80	39.80	6	24,837	0.02%
2021/02/25	6	40.15	10	40.56	40.90	-4	24,744	-0.02%
2021/02/24	4	39.16	10	39.77	39.00	-6	24,510	-0.02%
2021/02/23	8	39.34	4	39.44	39.25	4	24,294	0.02%
2021/02/22	30	40.04	24	40.10	40.10	6	24,004	0.02%
2021/02/19	1	39.85	112	39.82	40.35	-111	23,748	-0.47%	大賣/鉅額交易
2021/02/18	8	40.15	7.1	40.30	40.20	0.9	23,590	0.00%
2021/02/17	14	40.11	11.7	40.44	40.00	2.3	23,461	0.01%
2021/02/05	1	38.30	85	38.36	38.50	-84	22,871	-0.37%
2021/02/04	21	36.93	3	36.90	36.75	18	22,454	0.08%
2021/02/03	4.1	37.26	0	0.00	37.10	4.1	22,491	0.02%
2021/02/02	11	37.75	4	37.66	37.80	7	22,519	0.03%
2021/02/01	3	36.52	10	36.46	37.15	-7	22,540	-0.03%
2021/01/29	6.3	37.42	6	37.68	37.00	0.3	22,711	0.00%
2021/01/28	12.2	37.92	2	38.10	38.40	10.2	22,829	0.04%
2021/01/27	2	38.93	4	38.95	39.10	-2	22,665	-0.01%
2021/01/26	16.1	39.62	1	40.25	39.15	15	22,378	0.07%
2021/01/25	49.2	40.36	1	40.60	40.75	48.2	21,777	0.22%
2021/01/22	15	40.75	33.5	40.62	41.20	-18.5	20,793	-0.09%
2021/01/21	27.2	39.63	38	39.81	39.00	-10.8	19,476	-0.06%
2021/01/20	22	38.76	18	38.79	39.00	4	17,878	0.02%
2021/01/19	45.1	38.64	78	38.68	38.30	-32.9	16,726	-0.20%
2021/01/18	15	36.85	25	36.87	37.00	-10	15,165	-0.07%
2021/01/15	6	36.52	20	36.36	36.20	-14	14,684	-0.10%
2021/01/14	3	36.37	15	36.51	36.40	-12	14,456	-0.08%
2021/01/13	1	36.15	37.1	36.34	36.40	-36.1	14,276	-0.25%
2021/01/12	1	36.00	33	36.17	35.75	-32	14,089	-0.23%
2021/01/11	2	35.73	3	35.80	35.95	-1	13,640	-0.01%
2021/01/08	6	35.37	6	35.49	35.50	0	13,447	0.00%
2021/01/07	4	35.33	5	35.29	35.15	-1	13,289	-0.01%
2021/01/06	5	34.96	11	35.10	34.70	-6	13,069	-0.05%
2021/01/05	1	35.10	3	35.07	35.10	-2	12,805	-0.02%
2021/01/04	0	0.00	6	34.95	34.95	-6	12,759	-0.05%
2020/12/31	1	34.80	11	34.69	34.75	-10	12,874	-0.08%
2020/12/29	5	34.50	12	34.54	34.45	-7	12,952	-0.05%
2020/12/28	8	35.03	13.1	34.99	35.00	-5.1	12,848	-0.04%
2020/12/25	12	34.41	22	34.58	34.60	-10	12,663	-0.08%
2020/12/24	2	34.05	1	34.00	33.70	1	12,555	0.01%
2020/12/23	2	33.63	2	33.80	33.55	0	12,588	0.00%
2020/12/22	7	34.42	2	34.05	33.65	5	12,649	0.04%
2020/12/21	3	33.78	6	34.05	34.20	-3	12,726	-0.02%
2020/12/18	19	34.07	1	34.30	34.00	18	12,805	0.14%
2020/12/17	4	34.81	1	34.70	34.75	3	12,668	0.02%
2020/12/16	1	35.25	0	0.00	35.05	1	12,833	0.01%
2020/12/15	1	34.65	0	0.00	34.70	1	12,832	0.01%
2020/12/11	1	35.45	12	35.15	35.35	-11	12,896	-0.09%
2020/12/10	3	36.12	15	36.08	35.80	-12	12,876	-0.09%
2020/12/09	20	36.17	25	36.23	36.15	-5	12,761	-0.04%
2020/12/08	1	36.05	17	35.91	35.95	-16	12,630	-0.13%
2020/12/07	138	36.12	22	35.88	35.95	116	12,526	0.93%	大買/鉅額交易
2020/12/04	69	35.41	26.1	35.58	35.60	42.9	12,223	0.35%
2020/12/03	4	34.94	15	34.86	34.90	-11	12,006	-0.09%
2020/12/02	14	35.51	1	35.45	35.45	13	11,920	0.11%
2020/12/01	12	35.56	34	35.41	35.55	-22	11,908	-0.18%
2020/11/30	39	35.65	22	35.66	35.40	17	11,948	0.14%
2020/11/27	3	34.65	25	34.76	34.90	-22	11,625	-0.19%
2020/11/26	12	34.15	7	34.14	34.20	5	11,479	0.04%
2020/11/25	7	33.66	16.3	33.59	33.70	-9.3	11,463	-0.08%
2020/11/24	18	34.13	5	33.99	33.90	13	11,362	0.11%
2020/11/23	8	33.45	13	33.44	33.90	-5	11,211	-0.04%
2020/11/20	4	32.20	2	32.40	32.50	2	10,919	0.02%
2020/11/19	1	32.50	0	0.00	32.35	1	11,033	0.01%
2020/11/18	26	32.53	1	32.30	32.50	25	11,313	0.22%
2020/11/17	14	32.86	15	32.61	32.55	-1	11,495	-0.01%
2020/11/16	4	32.40	26	32.46	32.50	-22	11,895	-0.18%
2020/11/13	2	31.93	13	32.03	32.15	-11	12,379	-0.09%
2020/11/12	1	32.65	5	32.31	32.15	-4	12,988	-0.03%
2020/11/11	0	0.00	13	32.35	32.35	-13	13,149	-0.10%
2020/11/10	1	32.00	4	31.98	32.15	-3	13,325	-0.02%
2020/11/09	1	32.00	13	31.95	31.95	-12	13,382	-0.09%
2020/11/06	28	32.06	42	31.75	31.85	-14	13,464	-0.10%
2020/11/05	19	31.60	25	31.82	31.90	-6	13,345	-0.04%
2020/11/04	3	30.95	15	30.62	31.05	-12	13,603	-0.09%
2020/11/03	3	30.18	0	0.00	30.25	3	13,668	0.02%
2020/10/30	6	30.23	1	30.20	29.95	5	14,481	0.03%
2020/10/29	10	30.25	0	0.00	30.25	10	14,728	0.07%
2020/10/28	10	30.50	0	0.00	30.40	10	14,909	0.07%
2020/10/27	4	30.35	0	0.00	30.35	4	14,987	0.03%
2020/10/26	7	30.77	0	0.00	30.70	7	15,067	0.05%
2020/10/21	7	30.96	0	0.00	30.90	7	15,985	0.04%
2020/10/20	4	31.11	7	30.94	30.95	-3	17,034	-0.02%
2020/10/19	2	30.50	5	30.45	30.50	-3	17,355	-0.02%
2020/10/16	0	0.00	1	30.40	30.30	-1	17,469	-0.01%
2020/10/14	0	0.00	1	30.40	30.45	-1	18,082	-0.01%
2020/10/13	10.1	30.33	0	0.00	30.25	10.1	18,542	0.05%
2020/10/08	6	30.29	7	30.68	30.75	-1	19,022	-0.01%
2020/10/07	5	30.19	0	0.00	30.10	5	19,347	0.03%
2020/10/06	8.1	30.70	1	30.65	30.45	7.1	19,785	0.04%
2020/10/05	2	30.50	0	0.00	30.60	2	20,402	0.01%
2020/09/30	10	30.60	0	0.00	30.50	10	21,056	0.05%
2020/09/29	0	0.00	5	30.40	30.40	-5	21,714	-0.02%
2020/09/28	0	0.00	8	30.73	30.65	-8	22,459	-0.04%
2020/09/25	0	0.00	32	30.08	30.50	-32	22,848	-0.14%
2020/09/24	5	29.85	1	30.15	29.90	4	23,350	0.02%
2020/09/23	11	29.83	8	29.80	29.75	3	23,442	0.01%
2020/09/22	13	30.09	1	30.05	30.15	12	23,641	0.05%
2020/09/21	8	30.67	0.1	30.65	30.50	7.9	23,774	0.03%
2020/09/18	0	0.00	1	30.95	31.30	-1	23,915	0.00%
2020/09/17	3	31.10	11	31.11	30.95	-8	24,212	-0.03%
2020/09/16	1	31.75	7	31.47	31.35	-6	24,334	-0.02%
2020/09/15	14	31.25	2	31.48	31.55	12	24,501	0.05%
2020/09/14	1	30.70	0	0.00	31.00	1	24,573	0.00%
2020/09/11	16	30.65	21	30.59	30.55	-5	24,651	-0.02%
2020/09/10	3	30.85	15	30.82	30.80	-12	24,819	-0.05%
2020/09/09	18	30.90	13	31.05	31.20	5	24,847	0.02%
2020/09/08	5	31.43	4	31.26	31.25	1	24,910	0.00%
2020/09/07	12	31.32	11	31.21	31.40	1	25,052	0.00%
2020/09/04	19	30.78	1	30.80	31.15	18	25,386	0.07%
2020/09/03	22	31.02	6	31.25	30.95	16	25,410	0.06%
2020/09/02	6	31.28	1	30.95	31.00	5	25,443	0.02%
2020/09/01	5	31.05	1	31.05	31.05	4	25,904	0.02%
2020/08/31	6	31.40	1	31.70	31.20	5	26,062	0.02%
2020/08/28	2	31.35	0	0.00	31.50	2	26,190	0.01%
2020/08/27	3	31.42	2.1	31.70	31.45	0.9	26,469	0.00%
2020/08/26	2	31.15	1	31.10	31.20	1	26,542	0.00%
2020/08/25	5	31.30	10	31.25	31.40	-5	26,703	-0.02%
2020/08/24	9	30.96	3	30.95	31.20	6	26,925	0.02%
2020/08/21	36.1	32.03	7	32.09	31.75	29.1	26,990	0.11%
2020/08/20	15	31.67	2	31.58	31.45	13	27,007	0.05%
2020/08/19	37	33.54	3	33.45	32.95	34	26,698	0.13%
2020/08/18	40	34.76	6	34.49	34.45	34	26,324	0.13%
2020/08/17	10.1	36.20	7	36.04	36.10	3.1	25,978	0.01%
2020/08/14	20	35.66	1	36.00	35.80	19	26,415	0.07%
2020/08/13	1	35.35	4.1	35.40	35.50	-3.1	26,689	-0.01%
2020/08/12	4	35.71	1	35.80	35.80	3	27,090	0.01%
2020/08/11	9	35.66	11	35.68	35.65	-2	27,517	-0.01%
2020/08/10	20	36.00	25	35.89	35.60	-5	27,336	-0.02%
2020/08/07	19	34.57	7	34.40	34.45	12	26,705	0.04%
2020/08/06	12	35.53	5.1	35.15	35.05	6.9	26,470	0.03%
2020/08/05	64.1	35.74	37	35.59	35.70	27.1	26,228	0.10%
2020/08/04	5	35.26	1.1	35.36	35.30	3.9	25,837	0.02%
2020/08/03	0	0.00	4	35.35	35.45	-4	25,591	-0.02%
2020/07/31	0	0.00	7	35.21	35.50	-7	25,546	-0.03%
2020/07/30	14	35.05	11	35.00	35.40	3	25,524	0.01%
2020/07/29	11	34.90	0	0.00	34.85	11	25,463	0.04%
2020/07/28	24	35.15	5	35.26	34.80	19	25,424	0.07%
2020/07/27	16	36.27	5	35.80	35.50	11	25,129	0.04%
2020/07/24	60	37.02	46	37.01	36.75	14	24,616	0.06%
2020/07/23	7	36.11	12	35.98	36.45	-5	23,603	-0.02%
2020/07/22	1	35.45	0	0.00	35.40	1	23,364	0.00%
2020/07/21	24	35.27	29	35.15	35.45	-5	23,312	-0.02%
2020/07/20	26	35.40	10	35.15	35.20	16	23,054	0.07%
2020/07/17	1	34.50	12	35.02	34.85	-11	22,764	-0.05%
2020/07/16	17	34.29	10	34.80	34.35	7	22,537	0.03%
2020/07/15	25	34.38	1	34.10	34.10	24	22,390	0.11%
2020/07/14	45.1	34.88	13	34.87	34.75	32.1	22,462	0.14%
2020/07/13	22	35.94	15	36.23	36.20	7	22,342	0.03%
2020/07/10	31	38.65	112	38.67	38.55	-81	21,933	-0.37%	大賣/
2020/07/09	6	39.45	20.2	39.70	39.55	-14.2	21,360	-0.07%
2020/07/08	30	38.98	64	38.80	38.95	-34	20,751	-0.16%
2020/07/07	21	37.28	47	37.69	37.80	-26	20,191	-0.13%
2020/07/06	98	36.35	65.1	36.63	37.10	32.9	19,615	0.17%
2020/07/03	15	36.17	19	36.20	36.20	-4	19,391	-0.02%
2020/07/02	2	34.93	6.1	35.18	35.40	-4.1	18,865	-0.02%
2020/07/01	7	34.84	60	34.92	34.95	-53	18,685	-0.28%
2020/06/30	11	33.99	34	34.09	34.35	-23	18,284	-0.13%
2020/06/29	15	33.23	16	33.40	33.40	-1	18,042	-0.01%
2020/06/24	33	33.56	22	33.73	33.60	11	17,739	0.06%
2020/06/23	13	33.15	14	33.29	33.05	-1	17,578	-0.01%
2020/06/22	11	33.29	9	33.48	33.00	2	17,549	0.01%
2020/06/19	6	32.84	13	32.96	33.20	-7	17,450	-0.04%
2020/06/18	10	32.83	9	32.81	32.75	1	17,281	0.01%
2020/06/17	5	32.72	47	32.74	32.75	-42	17,190	-0.24%
2020/06/16	10	32.30	4	32.39	32.45	6	17,090	0.04%
2020/06/15	2	31.80	1	31.60	31.70	1	17,141	0.01%
2020/06/12	14	31.44	15	31.04	32.00	-1	17,190	-0.01%
2020/06/11	61	32.67	58	32.11	31.80	3	17,165	0.02%
2020/06/10	19	32.62	18	32.66	32.90	1	16,898	0.01%
2020/06/09	9	32.97	49	32.63	32.75	-40	16,955	-0.24%
2020/06/08	89	32.90	34	33.09	33.00	55	16,831	0.33%
2020/06/05	6	32.00	36	31.76	31.95	-30	16,275	-0.18%
2020/06/04	29	31.59	2	31.60	31.40	27	16,016	0.17%
2020/06/03	12	31.26	11	31.25	31.60	1	15,811	0.01%
2020/06/02	22	30.89	53	30.95	31.10	-31	15,566	-0.20%
2020/06/01	8	30.50	1	30.50	30.95	7	15,282	0.05%
2020/05/29	14	30.40	11	30.33	30.10	3	14,964	0.02%
2020/05/28	24	30.63	12	30.55	30.50	12	14,601	0.08%
2020/05/27	23	30.95	6	31.13	30.80	17	14,289	0.12%
2020/05/26	14	31.24	1	31.20	31.10	13	14,077	0.09%
2020/05/25	2	30.88	15	31.47	31.10	-13	13,902	-0.09%
2020/05/22	39	31.74	34.1	31.68	31.60	4.9	13,677	0.04%
2020/05/21	28.1	31.75	16	31.44	32.30	12.1	13,382	0.09%
2020/05/20	27	30.44	0	0.00	30.30	27	12,664	0.21%
2020/05/19	36.2	31.20	1	31.70	31.05	35.2	12,050	0.29%
2020/05/18	17	32.81	22	32.05	32.00	-5	11,427	-0.04%
2020/05/15	10	35.88	1	36.00	35.55	9	10,824	0.08%
2020/05/14	13	36.35	12	36.60	36.10	1	10,801	0.01%
2020/05/13	0.2	36.60	22	36.30	36.60	-21.8	10,756	-0.20%
2020/05/12	0	0.00	1	36.40	36.20	-1	10,793	-0.01%
2020/05/11	62	36.73	57	36.60	36.45	5	10,845	0.05%
2020/05/08	22	36.47	30	36.28	36.35	-8	10,877	-0.07%
2020/05/07	32	36.42	50	36.40	36.35	-18	10,842	-0.17%
2020/05/06	6	35.80	6	36.10	35.95	0	10,798	0.00%
2020/05/05	10	35.70	12	35.89	35.95	-2	10,911	-0.02%
2020/05/04	3	35.17	5	35.05	35.20	-2	10,893	-0.02%
2020/04/30	1	36.00	0	0.00	36.00	1	10,868	0.01%
2020/04/29	1	35.85	2	35.75	35.75	-1	10,992	-0.01%
2020/04/27	57	35.75	51	35.88	36.10	6	11,323	0.05%
2020/04/24	1	34.10	2	34.80	35.20	-1	11,175	-0.01%
2020/04/23	3	34.30	0	0.00	34.30	3	11,166	0.03%
2020/04/22	1	34.00	0	0.00	34.35	1	11,144	0.01%
2020/04/21	22	34.07	0	0.00	34.00	22	11,148	0.20%
2020/04/20	1	35.60	10	35.53	35.35	-9	10,982	-0.08%
2020/04/17	8	36.27	10	37.10	35.60	-2	10,875	-0.02%
2020/04/16	5	35.82	98	36.06	36.35	-93	10,509	-0.88%
2020/04/15	11	34.55	6	34.61	34.85	5	10,192	0.05%
2020/04/14	13	33.92	3	33.88	34.15	10	10,156	0.10%
2020/04/13	10	33.75	1	33.50	33.50	9	10,200	0.09%
2020/04/10	17	33.75	1	34.20	33.50	16	10,410	0.15%
2020/04/09	4	33.65	10	33.67	33.50	-6	10,635	-0.06%
2020/04/08	5	33.30	12	32.78	33.05	-7	10,533	-0.07%
2020/04/07	26	30.68	4	31.10	31.65	22	10,277	0.21%
2020/04/06	16	30.20	0	0.00	30.15	16	10,176	0.16%
2020/04/01	2	29.95	1	30.20	30.15	1	10,073	0.01%
2020/03/31	11	30.16	5	30.10	30.25	6	10,087	0.06%
2020/03/30	13	30.09	5	30.30	30.40	8	9,989	0.08%
2020/03/27	14	31.38	1	32.35	31.00	13	10,056	0.13%
2020/03/26	0	0.00	5	31.29	32.10	-5	9,983	-0.05%
2020/03/25	37	31.51	4	31.43	30.90	33	9,907	0.33%
2020/03/24	0	0.00	2	30.75	30.85	-2	9,732	-0.02%
2020/03/23	2	29.50	16	30.50	29.60	-14	9,692	-0.14%
2020/03/20	2	31.00	7	31.34	30.70	-5	9,722	-0.05%
2020/03/19	23	29.21	10	28.90	29.60	13	9,644	0.13%
2020/03/18	0	0.00	2	31.45	30.90	-2	9,705	-0.02%
2020/03/17	2	30.50	10	29.95	30.00	-8	9,597	-0.08%
2020/03/16	2	30.90	12	31.00	30.50	-10	9,450	-0.11%
2020/03/13	0	0.00	63	30.73	30.40	-63	9,297	-0.68%
2020/03/12	22	31.55	0	0.00	31.10	22	9,202	0.24%
2020/03/11	1	33.60	2	33.83	33.50	-1	9,137	-0.01%
2020/03/10	1	33.30	2	33.00	33.30	-1	9,178	-0.01%
2020/03/09	1	32.95	0	0.00	32.80	1	9,168	0.01%
2020/03/06	6	34.00	1	34.60	34.00	5	9,134	0.05%
2020/03/05	30	34.35	0	0.00	34.25	30	9,111	0.33%
2020/03/04	2	34.00	2	34.10	34.05	0	9,176	0.00%
2020/03/03	1	33.30	0	0.00	33.50	1	9,178	0.01%
2020/03/02	6	31.63	0	0.00	32.30	6	9,200	0.07%
2020/02/27	2	33.13	4	33.60	32.75	-2	9,201	-0.02%
2020/02/26	31	33.93	0	0.00	33.80	31	9,170	0.34%
2020/02/25	11	34.37	0	0.00	34.35	11	9,142	0.12%
2020/02/19	22	34.60	0	0.00	34.70	22	9,645	0.23%
2020/02/18	22	34.75	0	0.00	34.70	22	9,675	0.23%
2020/02/17	1	35.30	0	0.00	35.40	1	9,815	0.01%
2020/02/14	20	36.00	0	0.00	35.95	20	9,969	0.20%
2020/02/13	1	35.65	2	36.05	36.00	-1	10,549	-0.01%
2020/02/12	6	35.80	10	35.90	36.00	-4	10,731	-0.04%
2020/02/11	0	0.00	6	35.58	35.60	-6	10,648	-0.06%
2020/02/10	1	33.90	0	0.00	33.95	1	10,529	0.01%
2020/02/07	10	33.75	8	33.99	33.80	2	10,608	0.02%
2020/02/06	5	33.65	0	0.00	35.10	5	10,492	0.05%
2020/02/05	0	0.00	1	33.00	32.75	-1	10,355	-0.01%
2020/02/04	11	32.61	5	32.55	32.90	6	10,338	0.06%
2020/02/03	4.1	30.25	40	31.75	32.30	-35.9	10,360	-0.35%
2020/01/31	2	33.05	0	0.00	32.65	2	10,200	0.02%
2020/01/30	9	33.10	3	33.58	32.85	6	10,424	0.06%
2020/01/20	10	36.30	3	36.33	36.30	7	10,590	0.07%
2020/01/17	2	36.75	0	0.00	36.65	2	10,547	0.02%
2020/01/16	1	37.15	0	0.00	37.10	1	10,590	0.01%
2020/01/15	16	37.18	0	0.00	36.90	16	10,752	0.15%
2020/01/14	0	0.00	2	37.60	37.50	-2	10,769	-0.02%
2020/01/13	0	0.00	5	37.20	37.40	-5	10,786	-0.05%
2020/01/09	0	0.00	5	36.92	37.00	-5	11,227	-0.04%
2020/01/08	0	0.00	10	35.90	36.30	-10	11,400	-0.09%
2020/01/06	18	36.35	3	36.50	36.05	15	11,460	0.13%
2020/01/03	31	37.76	5	38.40	37.30	26	11,280	0.23%
2020/01/02	26	37.70	5	38.18	38.20	21	11,030	0.19%
2019/12/31	8	37.55	0	0.00	37.55	8	11,150	0.07%
2019/12/30	3	37.83	0	0.00	37.95	3	11,234	0.03%
2019/12/27	2	37.50	0	0.00	37.45	2	11,371	0.02%
2019/12/26	8	37.49	0	0.00	37.45	8	11,462	0.07%
2019/12/20	1	39.05	0	0.00	38.45	1	12,502	0.01%
2019/12/19	0	0.00	9	39.08	38.95	-9	12,974	-0.07%
2019/12/18	5	38.46	17	39.04	38.85	-12	13,586	-0.09%
2019/12/17	0	0.00	13	39.13	39.00	-13	13,771	-0.09%
2019/12/16	2	38.20	3	38.63	38.70	-1	13,771	-0.01%
2019/12/13	1	38.60	28	38.04	38.60	-27	13,836	-0.20%
2019/12/11	8	38.06	4	38.10	38.05	4	13,630	0.03%
2019/12/10	0	0.00	5	37.96	38.40	-5	13,640	-0.04%
2019/12/09	3	37.60	14	37.76	37.80	-11	13,619	-0.08%
2019/12/06	14	37.17	1	37.20	37.20	13	13,560	0.10%
2019/12/05	12	36.53	16	36.92	37.15	-4	13,575	-0.03%
2019/12/04	0	0.00	1	36.00	36.20	-1	13,806	-0.01%
2019/12/03	27	36.12	0	0.00	36.05	27	14,222	0.19%
2019/12/02	25	36.27	0	0.00	36.25	25	14,240	0.18%
2019/11/29	1	36.90	6	36.95	36.90	-5	14,210	-0.04%
2019/11/28	5	37.47	2	37.50	37.50	3	14,317	0.02%
2019/11/27	11	37.14	0	0.00	37.00	11	14,441	0.08%
2019/11/26	2	37.45	3	37.33	37.20	-1	14,661	-0.01%
2019/11/25	3	37.80	1	37.85	37.70	2	14,768	0.01%
2019/11/22	1	37.95	1	38.10	37.95	0	14,818	0.00%
2019/11/21	21	37.63	4	38.05	38.25	17	14,922	0.11%
2019/11/20	2	37.83	1	37.80	38.00	1	15,207	0.01%
2019/11/19	18	38.58	7	38.83	37.65	11	15,557	0.07%
2019/11/15	3	37.62	3	37.70	37.35	0	16,062	0.00%
2019/11/14	19	37.84	6	37.77	37.50	13	16,318	0.08%
2019/11/13	1	38.55	7	39.14	38.80	-6	16,865	-0.04%
2019/11/12	6	38.72	38	38.45	39.50	-32	17,485	-0.18%
2019/11/11	20	37.73	10	37.88	36.85	10	16,978	0.06%
2019/11/08	1	37.15	3	37.45	37.45	-2	16,791	-0.01%
2019/11/06	9	37.07	0	0.00	37.30	9	16,837	0.05%
2019/11/05	6	37.78	0	0.00	37.85	6	16,930	0.04%
2019/11/04	6	37.84	1	38.20	37.90	5	17,168	0.03%
2019/11/01	0	0.00	1	37.85	37.80	-1	17,280	-0.01%
2019/10/31	10	37.70	36	37.97	38.25	-26	17,397	-0.15%
2019/10/30	2	38.10	0	0.00	38.00	2	17,576	0.01%
2019/10/29	8	38.04	18	38.91	37.90	-10	17,646	-0.06%
2019/10/28	9	37.09	86	37.84	38.10	-77	17,391	-0.44%
2019/10/25	11	36.62	2	36.55	36.20	9	17,001	0.05%
2019/10/24	33	36.40	1	36.75	36.75	32	16,973	0.19%
2019/10/23	4	36.39	20.6	36.51	36.30	-16.6	17,048	-0.10%
2019/10/22	14	35.96	8	36.01	35.70	6	16,958	0.04%
2019/10/21	1	35.50	1	35.70	35.70	0	17,171	0.00%
2019/10/17	5	36.14	6	37.10	35.70	-1	17,711	-0.01%
2019/10/16	6	36.29	6	36.50	36.45	0	17,690	0.00%
2019/10/15	7	36.20	22	36.35	36.05	-15	17,822	-0.08%
2019/10/14	22	35.79	30	36.19	36.00	-8	17,904	-0.04%
2019/10/09	12	34.84	23	35.05	35.00	-11	17,923	-0.06%
2019/10/08	0	0.00	3	35.72	35.60	-3	18,266	-0.02%
2019/10/07	8	35.78	57	35.73	35.65	-49	18,426	-0.27%
2019/10/04	0	0.00	3	34.67	34.95	-3	18,279	-0.02%
2019/10/03	9	34.54	0	0.00	34.55	9	18,240	0.05%
2019/10/02	1	34.85	0	0.00	35.20	1	18,176	0.01%
2019/10/01	27	34.92	3	35.13	34.85	24	18,323	0.13%
2019/09/27	39	34.78	3	35.02	34.85	36	18,449	0.20%
2019/09/26	44	36.05	14	36.58	35.00	30	18,336	0.16%
2019/09/25	3	37.35	0	0.00	37.70	3	17,903	0.02%
2019/09/24	40	37.66	70	37.70	37.45	-30	18,028	-0.17%
2019/09/23	10	35.71	80	36.30	36.60	-70	17,593	-0.40%
2019/09/20	16	34.93	45	34.92	35.00	-29	17,135	-0.17%
2019/09/19	7	34.16	3	34.30	34.25	4	17,025	0.02%
2019/09/18	4	33.94	1	34.15	34.05	3	17,030	0.02%
2019/09/17	7	33.69	1	33.60	33.65	6	16,922	0.04%
2019/09/16	16	34.42	0	0.00	34.40	16	16,873	0.09%
2019/09/10	22	34.15	5	33.97	34.00	17	16,857	0.10%
2019/09/09	7	35.17	1	34.60	34.70	6	16,808	0.04%
2019/09/06	10	34.73	3	35.02	34.95	7	16,752	0.04%
2019/09/05	33	35.39	8	35.32	34.60	25	16,516	0.15%
2019/09/04	6	34.38	7	34.34	34.35	-1	16,059	-0.01%
2019/09/03	10	34.35	0	0.00	34.40	10	15,964	0.06%
2019/09/02	2	34.65	1	34.70	34.80	1	15,938	0.01%
2019/08/30	11	34.66	8	34.73	34.15	3	15,777	0.02%
2019/08/29	51	34.46	32	34.67	34.50	19	15,681	0.12%
2019/08/28	9	34.16	9	34.37	34.20	0	15,524	0.00%
2019/08/27	10	33.75	6	33.96	33.40	4	15,357	0.03%
2019/08/26	3	33.43	3	33.58	33.40	0	15,292	0.00%
2019/08/23	3	34.30	1	35.10	34.05	2	15,210	0.01%
2019/08/22	1	34.10	57	34.58	34.70	-56	14,918	-0.38%
2019/08/21	44	34.10	6	34.03	33.95	38	14,579	0.26%
2019/08/20	25	33.57	1	33.60	33.45	24	13,834	0.17%
2019/08/19	19	33.95	1	33.65	33.80	18	13,679	0.13%
2019/08/16	66	34.28	94	34.79	34.25	-28	13,490	-0.21%
2019/08/15	15	33.51	37	32.97	33.25	-22	12,755	-0.17%
2019/08/14	0	0.00	5	31.71	31.10	-5	12,074	-0.04%
2019/08/13	10	31.43	2	31.53	31.55	8	12,232	0.07%
2019/08/12	2	32.03	13	32.08	32.15	-11	12,508	-0.09%
2019/08/08	3	31.73	0	0.00	31.70	3	12,573	0.02%
2019/08/07	8	31.96	21	31.91	31.75	-13	12,670	-0.10%
2019/08/06	28	31.62	5	31.79	32.10	23	12,606	0.18%
2019/08/05	16	31.21	0	0.00	30.90	16	12,379	0.13%
2019/08/02	21	31.77	7	31.97	31.25	14	12,374	0.11%
2019/08/01	13	33.07	18	33.12	32.90	-5	12,266	-0.04%
2019/07/31	1	31.85	1	32.45	32.55	0	12,048	0.00%
2019/07/30	0	0.00	13	31.83	32.45	-13	12,063	-0.11%
2019/07/29	2	32.35	2	32.70	32.00	0	12,036	0.00%
2019/07/26	0	0.00	2	32.55	32.50	-2	11,949	-0.02%
2019/07/25	16	32.50	20	32.35	32.45	-4	11,915	-0.03%
2019/07/24	5	31.86	4	32.10	32.05	1	11,787	0.01%
2019/07/23	9	31.92	0	0.00	32.40	9	11,819	0.08%
2019/07/22	14	32.09	29	32.12	32.30	-15	11,553	-0.13%
2019/07/19	42	30.90	12	31.18	30.45	30	11,202	0.27%
2019/07/18	37	30.57	2.5	30.80	30.30	34.5	10,856	0.32%
2019/07/17	0	0.00	12	31.79	32.55	-12	10,849	-0.11%
2019/07/16	16	31.58	6	31.35	31.40	10	10,901	0.09%
2019/07/15	1	31.50	2	31.30	31.50	-1	10,763	-0.01%
2019/07/12	4.5	30.87	44	31.16	31.10	-39.5	10,829	-0.36%
2019/07/11	3	29.83	19	29.97	30.00	-16	10,898	-0.15%
2019/07/10	17	29.54	3	29.45	29.40	14	11,089	0.13%
2019/07/08	3	29.25	1	29.50	29.25	2	11,282	0.02%
2019/07/05	12	29.47	44	29.50	29.30	-32	11,329	-0.28%
2019/07/04	1	28.95	1	29.05	29.00	0	11,401	0.00%
2019/07/03	26	28.20	6	28.13	28.00	20	11,179	0.18%
2019/07/02	20	28.90	3	28.98	28.95	17	11,186	0.15%
2019/07/01	30	28.87	55	28.93	29.00	-25	11,252	-0.22%
2019/06/28	7	26.80	0	0.00	26.80	7	11,069	0.06%
2019/06/27	4	26.89	3	26.83	26.80	1	11,068	0.01%
2019/06/26	5	25.96	5	26.50	26.15	0	11,062	0.00%
2019/06/25	16	26.96	8	26.90	26.30	8	10,916	0.07%
2019/06/24	1	26.60	9	26.48	26.60	-8	10,779	-0.07%
2019/06/21	4	26.23	20	26.28	26.00	-16	10,780	-0.15%
2019/06/19	0	0.00	24	26.28	26.25	-24	10,880	-0.22%
2019/06/18	0	0.00	1	25.65	25.70	-1	10,811	-0.01%
2019/06/17	14	25.07	0	0.00	24.95	14	10,866	0.13%
2019/06/14	2	25.68	0	0.00	25.20	2	11,105	0.02%
2019/06/13	40	25.69	0	0.00	25.50	40	11,657	0.34%
2019/06/12	6	26.45	0	0.00	26.30	6	11,704	0.05%
2019/06/06	1	26.10	1	26.35	26.00	0	11,945	0.00%
2019/06/04	29	26.57	7	27.08	26.00	22	11,902	0.18%
2019/06/03	1	25.90	4	26.74	26.90	-3	11,834	-0.03%
2019/05/31	0	0.00	21	26.29	26.30	-21	11,861	-0.18%
2019/05/30	1	25.70	1	26.00	25.70	0	11,933	0.00%
2019/05/29	21	25.35	21	25.36	25.60	0	12,024	0.00%
2019/05/28	1	25.60	2	25.88	24.60	-1	12,072	-0.01%
2019/05/24	0	0.00	33	25.57	25.40	-33	12,430	-0.27%
2019/05/23	5	25.42	0	0.00	25.40	5	12,931	0.04%
2019/05/22	2	26.70	25	26.75	26.55	-23	13,168	-0.17%
2019/05/21	80	26.04	0	0.00	26.40	80	13,306	0.60%
2019/05/20	3	26.83	67	26.77	27.00	-64	13,144	-0.49%
2019/05/17	22	27.37	1	28.65	26.65	21	12,865	0.16%
2019/05/16	1	29.40	5	29.75	29.40	-4	12,515	-0.03%
2019/05/15	0	0.00	15	29.67	29.85	-15	12,375	-0.12%
2019/05/13	2	28.38	22	28.59	28.40	-20	12,080	-0.17%
2019/05/10	2	29.80	5	29.30	28.80	-3	12,049	-0.02%
2019/05/09	2	29.00	6	29.04	29.00	-4	11,880	-0.03%
2019/05/07	13	29.35	13	29.55	29.25	0	11,874	0.00%
2019/05/06	1	28.95	6	28.67	28.95	-5	11,868	-0.04%
2019/05/03	0	0.00	11	28.64	28.65	-11	11,814	-0.09%
2019/05/02	12	28.40	0	0.00	28.45	12	12,127	0.10%
2019/04/30	13	28.47	1	28.60	28.60	12	12,469	0.10%
2019/04/29	20	28.20	14	28.89	29.00	6	12,409	0.05%
2019/04/26	3	28.50	2	28.70	28.50	1	12,299	0.01%
2019/04/25	9	28.47	0	0.00	28.50	9	12,298	0.07%
2019/04/24	26	28.74	0	0.00	28.70	26	12,336	0.21%
2019/04/23	37	28.89	2	29.40	28.55	35	12,265	0.29%
2019/04/22	5	28.97	54	29.61	30.10	-49	12,018	-0.41%
2019/04/19	11	28.42	0	0.00	28.30	11	11,585	0.09%
2019/04/18	1	28.40	10	28.54	28.50	-9	11,590	-0.08%
2019/04/17	42	28.33	13	28.68	28.55	29	11,317	0.26%
2019/04/16	1	29.25	44	29.44	29.10	-43	10,815	-0.40%
2019/04/15	3	28.45	4	28.48	28.55	-1	10,448	-0.01%
2019/04/12	0	0.00	48	27.62	28.35	-48	10,449	-0.46%
2019/04/11	0	0.00	2	28.43	28.25	-2	10,381	-0.02%
2019/04/10	6	28.21	12	28.57	27.95	-6	10,240	-0.06%
2019/04/09	10	27.86	7	27.81	27.75	3	9,978	0.03%
2019/04/08	9	27.53	1	27.60	27.75	8	10,087	0.08%
2019/04/03	44	27.67	4	27.51	27.50	40	9,968	0.40%
2019/04/02	3	27.13	8	27.31	27.05	-5	9,794	-0.05%
2019/04/01	15	26.46	5	26.49	26.70	10	9,599	0.10%
2019/03/29	39	26.21	39	26.61	26.25	0	9,458	0.00%
2019/03/28	1	25.85	0	0.00	25.50	1	9,434	0.01%
2019/03/25	2	25.05	0	0.00	25.70	2	9,958	0.02%
2019/03/22	2	25.53	0	0.00	25.35	2	10,090	0.02%
2019/03/21	0	0.00	1	26.05	26.05	-1	10,567	-0.01%
2019/03/20	2	26.00	0	0.00	26.10	2	11,000	0.02%
2019/03/19	37	26.12	0	0.00	26.00	37	11,331	0.33%
2019/03/18	0	0.00	42	26.31	26.70	-42	11,195	-0.38%
2019/03/15	0	0.00	2	24.10	24.55	-2	10,723	-0.02%
2019/03/14	31	24.47	0	0.00	24.40	31	10,862	0.29%
2019/03/13	1	24.90	0	0.00	24.95	1	10,759	0.01%
2019/03/12	30	24.70	1	24.95	24.65	29	10,759	0.27%
2019/03/11	2	24.58	0	0.00	24.50	2	10,705	0.02%
2019/03/07	35	24.79	0	0.00	24.70	35	10,739	0.33%
2019/03/06	2	25.33	0	0.00	25.15	2	10,681	0.02%
2019/03/04	2	25.90	2	24.90	25.85	0	10,499	0.00%
2019/02/27	1	25.30	0	0.00	25.25	1	10,375	0.01%
2019/02/26	6	25.68	7	25.80	26.10	-1	10,256	-0.01%
2019/02/25	8	25.92	5	26.12	25.60	3	10,126	0.03%
2019/02/22	2	26.30	62.5	25.72	25.75	-60.5	9,796	-0.62%
2019/02/21	0	0.00	60	24.71	24.80	-60	9,219	-0.65%
2019/02/20	7	23.35	19	23.76	23.70	-12	8,846	-0.14%
2019/02/19	3	23.00	0	0.00	23.10	3	8,715	0.03%
2019/02/15	1	23.10	0	0.00	22.90	1	8,825	0.01%
2019/02/14	1	23.35	0	0.00	23.35	1	8,823	0.01%
2019/01/30	0	0.00	1	23.40	23.30	-1	8,924	-0.01%
2019/01/28	1	23.55	0	0.00	23.50	1	8,813	0.01%
2019/01/25	2	23.33	0	0.00	23.40	2	8,727	0.02%
2019/01/24	6	23.68	2	23.50	23.55	4	8,546	0.05%
2019/01/23	9	23.75	11	23.90	23.90	-2	8,461	-0.02%
2019/01/22	34	23.06	58	23.30	23.05	-24	8,136	-0.29%
2019/01/18	0	0.00	1	22.30	22.10	-1	7,824	-0.01%
2019/01/16	10	21.90	0	0.00	21.80	10	7,769	0.13%
2019/01/09	2	21.90	0	0.00	21.80	2	7,527	0.03%
2019/01/07	12	21.78	10	21.55	21.60	2	7,469	0.03%
2019/01/04	2	21.55	0	0.00	21.35	2	7,406	0.03%
2019/01/03	1	22.70	3	23.00	22.40	-2	7,321	-0.03%
2019/01/02	5	23.20	0	0.00	23.05	5	7,348	0.07%
2018/12/28	2	23.15	2	22.90	23.25	0	7,302	0.00%
2018/12/27	17	22.84	1	23.75	22.70	16	7,251	0.22%
2018/12/26	12	23.70	2	23.60	23.50	10	7,093	0.14%
2018/12/25	0	0.00	1	23.55	23.85	-1	7,074	-0.01%
2018/12/22	3	23.63	3	23.62	23.50	0	6,934	0.00%
2018/12/21	1	22.85	6	23.54	23.60	-5	6,875	-0.07%
2018/12/20	4	23.05	14	23.24	23.30	-10	6,700	-0.15%
2018/12/19	1	23.00	1.6	23.00	23.00	-0.6	6,497	-0.01%
2018/12/18	1	22.15	2	22.25	22.30	-1	6,318	-0.02%
2018/12/17	3	22.20	1	22.25	22.20	2	6,070	0.03%
2018/12/14	63	22.07	4	22.88	21.50	59	5,855	1.01%
2018/12/13	5	22.69	88	22.73	23.05	-83	5,186	-1.60%
2018/12/12	31	21.62	20	22.15	21.60	11	4,676	0.24%
2018/12/11	11	21.13	0	0.00	21.90	11	4,210	0.26%
2018/12/07	31	21.76	31	22.27	21.95	0	3,947	0.00%
2018/12/04	1	21.00	0	0.00	20.85	1	3,853	0.03%
2018/12/03	0	0.00	1	21.35	21.50	-1	3,834	-0.03%
2018/11/29	0	0.00	14	20.93	20.75	-14	3,725	-0.38%
2018/11/27	0	0.00	4	20.75	20.80	-4	3,726	-0.11%
2018/11/26	1	20.85	1	21.00	20.95	0	3,737	0.00%
2018/11/20	0	0.00	6	20.58	20.70	-6	3,782	-0.16%
2018/11/19	0	0.00	1	20.60	20.75	-1	3,814	-0.03%
2018/11/15	0	0.00	15	20.68	20.70	-15	3,826	-0.39%
2018/11/14	0	0.00	1	19.80	20.05	-1	3,746	-0.03%
2018/11/13	0	0.00	21	19.28	19.45	-21	3,808	-0.55%
2018/11/12	6	19.19	1	19.25	19.05	5	3,851	0.13%
2018/11/09	1	18.85	0	0.00	19.00	1	3,983	0.03%
2018/11/08	1	19.50	2	19.78	19.85	-1	4,018	-0.02%
2018/10/26	5	18.00	0	0.00	18.05	5	4,587	0.11%
2018/10/25	0	0.00	10	18.00	18.20	-10	4,545	-0.22%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/15	0	0.00	1	19.20	18.95	-1	4,591	-0.02%
2018/10/12	1	18.90	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	1	18.90	19.05	-1	4,654	-0.02%
2018/10/09	17	19.64	0	0.00	19.65	17	4,572	0.37%
2018/10/03	1	20.85	2	20.93	21.05	-1	4,510	-0.02%
2018/10/02	6	20.55	0	0.00	20.60	6	4,443	0.14%
2018/10/01	8	20.59	0	0.00	20.50	8	4,428	0.18%
2018/09/28	0	0.00	4	20.35	20.40	-4	4,433	-0.09%
2018/09/26	1	20.45	0	0.00	20.30	1	4,430	0.02%
2018/09/25	6	20.71	4	20.78	20.75	2	4,476	0.04%
2018/09/18	0	0.00	1	20.80	20.50	-1	4,498	-0.02%
2018/09/17	10	20.85	0	0.00	20.80	10	4,558	0.22%
2018/09/14	1	20.85	10	20.80	20.75	-9	4,583	-0.20%
2018/09/12	12	19.76	0	0.00	19.95	12	4,574	0.26%
2018/09/11	4	20.00	0	0.00	19.95	4	4,555	0.09%
2018/09/10	8	20.09	2	20.00	19.95	6	4,478	0.13%
2018/09/06	1	21.25	1	21.45	21.20	0	4,330	0.00%
2018/09/05	2	21.50	0	0.00	21.35	2	4,319	0.05%
2018/09/03	3	21.72	0	0.00	21.50	3	4,321	0.07%
2018/08/30	0	0.00	2	22.05	21.90	-2	4,350	-0.05%
2018/08/28	8.4	22.21	0	0.00	22.00	8.4	4,364	0.19%
2018/08/27	0	0.00	1	21.95	21.95	-1	4,316	-0.02%
2018/08/24	1	21.50	0	0.00	21.35	1	4,301	0.02%
2018/08/23	1	21.60	0	0.00	21.40	1	4,383	0.02%
2018/08/20	0	0.00	1	21.30	21.10	-1	4,374	-0.02%
2018/08/17	1	21.75	0	0.00	21.50	1	4,311	0.02%
2018/08/16	6	21.64	5	21.50	21.60	1	4,264	0.02%
2018/08/15	2	22.10	0	0.00	22.15	2	4,119	0.05%
2018/08/14	3	22.47	0	0.00	22.40	3	4,053	0.07%
2018/08/13	0	0.00	5	22.45	22.80	-5	3,968	-0.13%
2018/08/10	6	23.07	2	22.90	23.05	4	3,898	0.10%
2018/08/09	15	24.63	0	0.00	24.20	15	3,707	0.40%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/07/27	6	26.78	0	0.00	26.65	6	3,549	0.17%
2018/07/25	1	26.75	0	0.00	26.75	1	3,438	0.03%
2018/07/23	2	26.68	0	0.00	26.65	2	3,502	0.06%
2018/07/19	3	26.30	0	0.00	26.20	3	3,713	0.08%
2018/07/16	0	0.00	5	27.90	27.70	-5	3,654	-0.14%
2018/07/11	9	27.44	2	27.75	27.40	7	3,658	0.19%
2018/07/03	5	27.98	4	27.55	27.50	1	3,731	0.03%
2018/07/02	0	0.00	1	27.85	27.85	-1	3,663	-0.03%
2018/06/26	3	27.80	0	0.00	27.70	3	3,702	0.08%
2018/06/25	2	28.15	0	0.00	28.15	2	3,721	0.05%
2018/06/20	0	0.00	5	28.50	28.55	-5	3,897	-0.13%
2018/06/19	2	28.70	0	0.00	28.75	2	3,900	0.05%
2018/06/15	5	28.55	5	28.90	28.55	0	3,927	0.00%
2018/06/14	2	28.80	0	0.00	28.60	2	3,947	0.05%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/11	7	28.70	5	28.70	28.75	2	4,611	0.04%
2018/06/07	0	0.00	15	28.99	29.10	-15	4,680	-0.32%
2018/06/06	4	28.80	4	28.70	28.75	0	4,769	0.00%
2018/06/05	0	0.00	1	28.75	28.50	-1	4,814	-0.02%
2018/06/01	1	28.20	0	0.00	28.30	1	4,817	0.02%
2018/05/31	4	28.33	0	0.00	28.10	4	4,816	0.08%
2018/05/30	6	28.15	0	0.00	28.15	6	4,776	0.13%
2018/05/29	8	28.46	3	28.55	28.55	5	4,785	0.10%
2018/05/25	5	28.25	0	0.00	28.30	5	4,914	0.10%
2018/05/24	0	0.00	2	28.25	28.30	-2	5,006	-0.04%
2018/05/11	2	28.30	0	0.00	28.25	2	5,078	0.04%
2018/05/08	0	0.00	5	27.85	27.80	-5	5,060	-0.10%
2018/05/07	8	27.93	0	0.00	27.85	8	4,996	0.16%
2018/04/27	1	28.70	3	28.65	28.80	-2	5,017	-0.04%
2018/04/25	3	29.55	0	0.00	29.40	3	4,939	0.06%
2018/04/24	2	30.00	2	30.45	30.50	0	4,883	0.00%
2018/04/18	1	30.30	0	0.00	30.20	1	4,881	0.02%
2018/04/12	0	0.00	3	30.62	30.70	-3	4,797	-0.06%
2018/04/11	1	30.40	1	30.50	30.30	0	4,796	0.00%
2018/03/29	7	30.34	2	30.25	30.25	5	4,960	0.10%
2018/03/27	6	30.62	11	31.10	31.20	-5	4,778	-0.10%
2018/03/23	1	30.50	0	0.00	30.65	1	4,667	0.02%
2018/03/22	3	31.02	5	31.02	30.90	-2	4,607	-0.04%
2018/03/21	0	0.00	5	30.80	30.80	-5	4,578	-0.11%
2018/03/20	10	30.78	0	0.00	30.70	10	4,607	0.22%
2018/03/19	15	30.87	6	31.00	31.00	9	4,544	0.20%
2018/03/16	9	29.98	9	30.76	31.20	0	4,347	0.00%
2018/03/15	20	30.60	0	0.00	30.20	20	4,152	0.48%
2018/03/14	2	32.80	0	0.00	32.60	2	3,838	0.05%
2018/03/12	0	0.00	12	32.90	32.95	-12	3,913	-0.31%
2018/03/09	0	0.00	3	31.98	32.00	-3	3,870	-0.08%
2018/03/08	0	0.00	1	32.10	31.60	-1	3,846	-0.03%
2018/03/05	13	31.82	0	0.00	30.90	13	3,856	0.34%
2018/03/02	0	0.00	1	31.85	31.95	-1	3,827	-0.03%
2018/02/27	3	31.45	4	32.18	31.50	-1	3,780	-0.03%
2018/02/26	7	31.90	5	31.65	31.90	2	3,662	0.05%
2018/02/22	1	30.55	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	4	30.94	30.95	-4	3,773	-0.11%
2018/02/07	3	30.12	1	31.10	30.00	2	3,894	0.05%
2018/02/06	1	30.20	5	30.51	30.45	-4	3,866	-0.10%
2018/02/05	0	0.00	1	30.50	30.90	-1	3,774	-0.03%
2018/01/31	2	29.83	0	0.00	30.15	2	3,923	0.05%
2018/01/30	2	30.03	0	0.00	30.15	2	4,048	0.05%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/26	5	29.95	0	0.00	29.95	5	4,139	0.12%
2018/01/24	1	30.75	1	30.85	31.00	0	4,133	0.00%
2018/01/23	1	31.30	0	0.00	31.30	1	4,135	0.02%
2018/01/22	1	31.80	4	32.00	31.75	-3	4,150	-0.07%
2018/01/19	10	31.45	1	31.60	31.35	9	4,200	0.21%
2018/01/18	0	0.00	10	31.70	31.50	-10	4,300	-0.23%
2018/01/16	0	0.00	11	31.12	31.50	-11	4,483	-0.25%
2018/01/15	10	31.35	0	0.00	31.00	10	4,681	0.21%
2018/01/09	0	0.00	11	30.63	30.50	-11	4,906	-0.22%
2018/01/08	0	0.00	50	30.07	30.10	-50	4,918	-1.02%
2018/01/02	0	0.00	1	30.70	30.95	-1	5,116	-0.02%