京元電子 (2449)-凱基-豐中券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	127.00	0	0.00	126.50	1	21,304	0.00%
2024/11/20	25	125.86	10	125.50	126.50	15	21,329	0.07%
2024/11/19	79	126.90	9.2	126.73	127.00	69.9	21,301	0.33%
2024/11/18	3.1	122.49	0	0.00	121.50	3.1	21,316	0.01%
2024/11/15	4.1	124.38	1	124.00	124.00	3.1	21,285	0.01%
2024/11/14	3	125.18	3	125.50	126.00	0	21,602	0.00%
2024/11/13	14	129.39	1	131.00	128.50	13	21,565	0.06%
2024/11/12	12	131.50	17	131.74	130.00	-5	22,011	-0.02%
2024/11/11	1	132.00	0.1	133.00	133.50	1	22,037	0.00%
2024/11/08	1	140.50	12.1	140.79	139.50	-11.1	22,318	-0.05%
2024/11/07	3	137.83	5	140.60	139.00	-2	22,532	-0.01%
2024/11/06	10	134.80	16.1	135.25	137.00	-6.1	22,369	-0.03%
2024/11/05	0.1	130.50	1	130.00	130.00	-0.9	22,456	0.00%
2024/11/01	0	0.00	4	126.13	127.50	-4	23,150	-0.02%
2024/10/30	6	125.25	4	123.50	125.50	2	23,449	0.01%
2024/10/29	8	125.13	5	126.00	125.50	3	23,768	0.01%
2024/10/28	2	128.50	9	128.11	128.50	-7	23,766	-0.03%
2024/10/25	2.1	130.05	1	131.50	130.50	1.1	23,849	0.00%
2024/10/24	5	133.30	4	131.00	130.00	1	23,944	0.00%
2024/10/23	3	135.67	5	135.20	134.50	-2	24,098	-0.01%
2024/10/22	5	134.70	7.3	134.99	136.00	-2.3	24,110	-0.01%
2024/10/21	0	0.00	5.3	133.00	131.00	-5.3	24,029	-0.02%
2024/10/18	19.4	129.81	3.6	129.36	127.50	15.8	23,928	0.07%
2024/10/17	40	134.86	19.2	134.60	134.50	20.8	23,727	0.09%
2024/10/16	8.6	133.09	9	133.33	133.50	-0.4	23,804	0.00%
2024/10/15	11	127.95	7.3	128.99	128.00	3.7	23,553	0.02%
2024/10/14	2.3	126.24	8	127.06	128.00	-5.7	23,551	-0.02%
2024/10/11	26	126.02	33	127.17	125.50	-7	23,615	-0.03%
2024/10/09	22.2	124.42	47.5	121.52	124.50	-25.3	22,948	-0.11%
2024/10/08	2	112.00	2	112.75	113.50	0	22,355	0.00%
2024/10/07	8	112.81	6	111.67	111.50	2	23,578	0.01%
2024/10/04	1	108.00	0	0.00	108.50	1	24,053	0.00%
2024/10/01	2	110.75	4	112.88	112.00	-2	24,066	-0.01%
2024/09/30	2.1	114.44	1	115.00	112.50	1.1	24,402	0.00%
2024/09/27	4	117.88	11	116.36	117.50	-7	24,771	-0.03%
2024/09/26	9	114.44	12.2	113.95	112.50	-3.2	25,175	-0.01%
2024/09/25	12	113.33	7	111.79	112.50	5	25,341	0.02%
2024/09/24	3	105.17	0	0.00	107.00	3	25,171	0.01%
2024/09/23	14	107.96	6.2	108.49	107.00	7.8	25,309	0.03%
2024/09/20	4	113.75	3	113.50	110.00	1	25,970	0.00%
2024/09/19	6	109.25	5	110.50	110.50	1	26,277	0.00%
2024/09/18	2	111.75	10	111.40	110.00	-8	27,390	-0.03%
2024/09/16	3	115.17	0	0.00	114.50	3	27,812	0.01%
2024/09/13	5	115.00	0	0.00	115.00	5	28,501	0.02%
2024/09/12	2	118.50	3	118.50	118.00	-1	29,275	0.00%
2024/09/10	2	114.00	0	0.00	110.50	2	30,480	0.01%
2024/09/09	6	110.67	9	111.33	113.00	-3	30,984	-0.01%
2024/09/06	2	112.00	1	111.50	111.50	1	31,500	0.00%
2024/09/05	0	112.50	1.6	115.19	112.00	-1.6	31,529	0.00%
2024/09/04	3.1	113.82	14	113.71	114.50	-10.9	31,704	-0.03%
2024/09/03	7.2	117.59	0	0.00	118.00	7.2	31,520	0.02%
2024/08/30	0	0.00	3	120.33	121.00	-3	31,653	-0.01%
2024/08/29	0	0.00	1	121.00	120.50	-1	31,814	0.00%
2024/08/28	1	122.50	0	0.00	120.50	1	31,998	0.00%
2024/08/27	0	0.00	10	119.50	119.50	-10	32,160	-0.03%
2024/08/26	10	122.60	4	123.75	121.00	6	32,198	0.02%
2024/08/23	2	120.00	3	120.17	123.00	-1	32,211	0.00%
2024/08/22	1	120.00	1.1	119.93	120.00	-0.1	32,191	0.00%
2024/08/21	2	120.00	0.3	119.00	120.00	1.7	32,225	0.01%
2024/08/20	3	123.00	2	122.75	122.00	1	32,103	0.00%
2024/08/19	5	122.10	5.1	122.57	123.50	-0.1	32,090	0.00%
2024/08/16	27.1	122.71	32	123.98	122.00	-4.9	32,100	-0.02%
2024/08/15	5	120.40	2	120.49	119.00	3	31,787	0.01%
2024/08/14	17	118.97	42.1	120.74	119.50	-25.1	31,898	-0.08%
2024/08/13	5.1	117.69	4	116.00	117.00	1.1	31,591	0.00%
2024/08/12	10.1	116.27	11	118.82	118.50	-0.9	31,497	0.00%
2024/08/09	6	111.00	17	111.62	113.50	-11	30,676	-0.04%
2024/08/08	3	103.50	1.2	104.25	103.50	1.8	30,286	0.01%
2024/08/07	11	101.62	11	104.77	102.50	0	30,096	0.00%
2024/08/06	6	94.97	6	94.77	97.40	0	29,583	0.00%
2024/08/05	5.7	94.41	7	94.60	93.70	-1.3	29,407	0.00%
2024/08/02	18	105.33	6	105.92	103.50	12	29,111	0.04%
2024/08/01	26	113.63	19	112.68	113.00	7	29,055	0.02%
2024/07/31	0	0.00	4	106.50	105.00	-4	29,347	-0.01%
2024/07/30	3	105.50	1	106.50	106.50	2	29,260	0.01%
2024/07/29	11.3	105.90	1	110.00	105.50	10.3	29,156	0.04%
2024/07/26	3	105.33	46	106.55	108.50	-43	29,181	-0.15%
2024/07/23	7	112.79	0	0.00	112.50	7	29,559	0.02%
2024/07/22	13	117.11	9	112.50	112.00	4	29,391	0.01%
2024/07/19	8	121.69	15.1	121.27	119.50	-7.1	29,053	-0.02%
2024/07/18	19.2	119.09	48.1	118.54	119.00	-28.9	29,038	-0.10%
2024/07/17	10.2	125.67	31	129.39	127.50	-20.9	28,590	-0.07%
2024/07/16	7.1	129.65	1	131.50	129.00	6.1	28,137	0.02%
2024/07/15	16.1	129.11	0	0.00	128.50	16.1	27,632	0.06%
2024/07/12	6	125.42	3	126.33	127.50	3	27,348	0.01%
2024/07/11	11	132.59	0	0.00	131.00	11	27,105	0.04%
2024/07/10	11	131.91	14	134.71	135.00	-3	26,856	-0.01%
2024/07/09	84	135.82	50	135.29	131.50	34	26,450	0.13%
2024/07/08	31	121.65	5.8	131.04	133.00	25.2	25,214	0.10%
2024/07/05	3	118.50	3	119.50	121.00	0	24,682	0.00%
2024/07/04	22	119.89	11	119.68	119.50	11	24,640	0.04%
2024/07/03	20	114.85	8	116.81	117.50	12	24,241	0.05%
2024/07/02	9	109.89	0	0.00	111.50	9	23,730	0.04%
2024/07/01	6	117.83	23	117.02	116.50	-17	22,990	-0.07%
2024/06/28	2	119.00	3	119.00	119.00	-1	22,664	0.00%
2024/06/27	5	118.00	7	119.36	120.00	-2	22,361	-0.01%
2024/06/26	23	120.26	18	118.42	118.00	5	22,118	0.02%
2024/06/25	20.1	114.76	14	115.07	117.50	6.1	21,309	0.03%
2024/06/24	60	118.16	67.4	119.55	115.00	-7.4	20,751	-0.04%
2024/06/21	5.1	110.21	9	111.50	112.00	-3.9	19,693	-0.02%
2024/06/20	4.3	112.51	7.1	113.80	112.00	-2.8	19,794	-0.01%
2024/06/19	11	108.86	70.2	108.51	109.00	-59.2	19,337	-0.31%
2024/06/18	34	102.91	44	103.35	104.50	-10	18,939	-0.05%
2024/06/17	36	102.01	22.1	100.91	99.50	14	18,580	0.08%
2024/06/14	24.2	95.60	12	95.87	95.90	12.2	18,328	0.07%
2024/06/13	2	93.50	13.2	91.63	94.70	-11.2	17,934	-0.06%
2024/06/12	5.1	87.56	0	0.00	87.70	5.1	17,509	0.03%
2024/06/11	4.1	86.82	4	86.85	87.40	0.1	17,698	0.00%
2024/06/07	3	89.03	0	0.00	88.90	3	17,572	0.02%
2024/06/06	0.2	89.00	3	89.47	89.40	-2.8	17,745	-0.02%
2024/06/05	0.1	90.40	0	0.00	89.20	0.1	18,738	0.00%
2024/06/04	4	91.15	2	91.90	90.60	2	19,415	0.01%
2024/06/03	2	90.95	4	91.48	90.70	-2	19,755	-0.01%
2024/05/31	4	90.03	0	0.00	88.20	4	19,805	0.02%
2024/05/30	1	91.10	3.3	90.96	90.40	-2.3	19,828	-0.01%
2024/05/29	2	90.60	0	0.00	90.70	2	19,833	0.01%
2024/05/28	3.1	90.16	5	91.00	90.00	-1.9	19,755	-0.01%
2024/05/27	2	90.65	3	90.63	90.90	-1	19,798	-0.01%
2024/05/24	1	88.30	0	0.00	88.40	1	20,027	0.00%
2024/05/23	6	88.68	0	0.00	88.20	6	20,819	0.03%
2024/05/22	21	90.22	0	0.00	90.20	21	21,063	0.10%
2024/05/21	1	91.00	0	0.00	90.40	1	20,931	0.00%
2024/05/20	6.3	89.95	2	89.70	88.90	4.3	20,882	0.02%
2024/05/17	0	0.00	1.2	87.88	88.80	-1.2	20,657	-0.01%
2024/05/16	2.2	87.08	8	86.33	86.80	-5.8	20,698	-0.03%
2024/05/15	12.1	85.17	2	85.40	84.50	10.1	20,824	0.05%
2024/05/14	4	85.20	5	84.70	85.30	-1	20,731	0.00%
2024/05/13	1.3	84.73	0	0.00	85.40	1.3	20,670	0.01%
2024/05/10	5.3	84.93	0	0.00	86.00	5.3	20,553	0.03%
2024/05/09	0.4	85.20	0	0.00	85.00	0.4	20,393	0.00%
2024/05/08	1	88.10	2	87.90	87.60	-1	20,163	0.00%
2024/05/07	4	87.08	7	87.29	87.50	-3	20,025	-0.01%
2024/05/06	13.7	87.01	4	87.03	87.00	9.7	19,753	0.05%
2024/05/03	2	94.75	0	0.00	93.50	2	18,959	0.01%
2024/05/02	2	94.30	5	94.10	94.90	-3	18,925	-0.02%
2024/04/30	10	97.01	3	95.80	95.80	7	18,911	0.04%
2024/04/29	5	99.12	5	101.78	98.90	0	18,841	0.00%
2024/04/25	1	95.30	2	94.75	95.50	-1	18,334	-0.01%
2024/04/24	2	95.25	12	95.79	96.10	-10	18,466	-0.05%
2024/04/23	19	92.39	7	91.36	92.30	12	18,491	0.06%
2024/04/22	4	96.68	1	96.40	96.00	3	18,322	0.02%
2024/04/19	3	99.59	12	98.81	99.00	-9	18,359	-0.05%
2024/04/18	1	100.00	1	102.00	102.00	0	18,642	0.00%
2024/04/16	4.3	100.82	8	100.74	99.70	-3.8	18,977	-0.02%
2024/04/15	9	104.89	3	105.67	104.50	6	18,757	0.03%
2024/04/12	1	106.50	4.1	108.36	107.00	-3.1	18,752	-0.02%
2024/04/11	8.2	104.24	3	105.17	106.00	5.2	18,679	0.03%
2024/04/10	17	107.21	2	107.00	106.00	15	18,704	0.08%
2024/04/09	24.1	105.79	8.2	107.24	106.50	15.9	18,632	0.09%
2024/04/08	4	105.75	2	106.50	106.50	2	18,549	0.01%
2024/04/03	27	107.13	29	107.05	106.50	-2	18,464	-0.01%
2024/04/02	6	106.92	10.2	106.94	107.00	-4.2	18,465	-0.02%
2024/04/01	8.5	103.92	3	103.00	103.00	5.5	18,429	0.03%
2024/03/29	6.2	105.60	2	105.00	105.50	4.2	18,408	0.02%
2024/03/28	1	107.50	1	107.50	106.00	0	18,439	0.00%
2024/03/27	0	0.00	1	106.50	106.00	-1	18,424	-0.01%
2024/03/26	2	105.75	8	105.94	105.50	-6	18,444	-0.03%
2024/03/25	4	109.50	8	111.63	108.50	-4	18,375	-0.02%
2024/03/22	24	112.60	17.3	111.52	109.50	6.7	18,301	0.04%
2024/03/21	6	107.67	4	107.75	108.50	2	17,838	0.01%
2024/03/20	36.1	110.89	23	108.43	107.50	13.1	17,869	0.07%
2024/03/19	6	109.17	8	109.25	109.00	-2	17,930	-0.01%
2024/03/18	24.1	110.06	17	110.74	111.00	7.1	17,904	0.04%
2024/03/15	1	103.00	4.1	106.36	107.50	-3.1	17,491	-0.02%
2024/03/14	5	104.70	2	105.00	104.50	3	17,355	0.02%
2024/03/13	8	106.56	4.3	108.10	108.50	3.7	17,333	0.02%
2024/03/12	2	109.00	2.1	108.77	109.50	-0.1	17,126	0.00%
2024/03/11	15	107.57	2	108.00	108.00	13	17,118	0.08%
2024/03/08	24	113.62	16.3	112.70	111.00	7.8	16,932	0.05%
2024/03/07	36.2	111.79	40	113.80	116.50	-3.8	15,908	-0.02%
2024/03/06	9	96.22	43	101.35	106.00	-34	15,100	-0.23%
2024/03/05	11	96.32	12.6	96.55	97.40	-1.6	14,648	-0.01%
2024/03/04	16.2	92.69	15	95.10	96.00	1.2	14,373	0.01%
2024/03/01	5	90.48	2	90.86	89.50	3	14,081	0.02%
2024/02/29	16	89.05	0	0.00	88.80	16	13,941	0.11%
2024/02/27	3	90.00	4	89.05	89.50	-1	13,798	-0.01%
2024/02/26	12	90.72	4	89.77	89.50	8	13,672	0.06%
2024/02/23	45	96.61	39.1	96.91	94.80	5.9	13,380	0.04%
2024/02/22	4.1	89.51	24.1	92.09	93.50	-19.9	12,613	-0.16%
2024/02/21	2	87.20	1	87.10	87.50	1	12,220	0.01%
2024/02/20	4	86.85	1	86.80	87.50	3	12,236	0.02%
2024/02/19	11	88.40	2.1	88.80	87.70	9	12,184	0.07%
2024/02/16	3	88.93	15.5	89.57	90.00	-12.5	12,467	-0.10%
2024/02/15	5	85.22	22.1	84.61	85.40	-17.1	12,308	-0.14%
2024/02/05	2	82.20	0	0.00	82.20	2	12,360	0.02%
2024/02/02	2.1	82.50	10	82.05	82.20	-7.9	12,331	-0.06%
2024/02/01	0	0.00	1	82.80	82.70	-1	12,397	-0.01%
2024/01/31	0	0.00	3	84.10	84.00	-3	12,471	-0.02%
2024/01/30	1	84.20	1.2	84.07	84.00	-0.2	12,544	0.00%
2024/01/26	0	0.00	1	82.90	82.90	-1	12,935	-0.01%
2024/01/25	1	83.10	5	83.00	82.20	-4	12,996	-0.03%
2024/01/23	10	82.55	2	82.80	82.10	8	13,118	0.06%
2024/01/22	0	0.00	6	83.17	84.10	-6	13,105	-0.05%
2024/01/19	2	81.70	5.1	80.89	81.30	-3.1	13,040	-0.02%
2024/01/18	3	80.17	27	79.54	79.70	-24	13,054	-0.18%
2024/01/17	4.1	79.07	1.2	79.14	77.20	3	12,876	0.02%
2024/01/16	3.3	78.49	3	78.67	78.60	0.3	12,943	0.00%
2024/01/15	3	76.33	8	76.58	77.70	-5	13,031	-0.04%
2024/01/12	17	75.75	0.1	76.40	75.60	16.9	13,705	0.12%
2024/01/11	15.2	78.52	1	78.10	78.00	14.2	13,452	0.11%
2024/01/10	5	81.30	1	81.60	81.80	4	13,327	0.03%
2024/01/08	0.2	81.56	0	0.00	81.60	0.2	13,718	0.00%
2024/01/04	13	81.72	0	0.00	83.10	13	13,979	0.09%
2024/01/03	7	83.07	2	83.80	83.50	5	14,150	0.04%
2024/01/02	11	84.39	0	0.00	84.00	11	14,185	0.08%
2023/12/29	10	85.07	0.2	85.00	84.90	9.8	14,190	0.07%
2023/12/28	3	85.30	2	85.95	84.90	1	14,308	0.01%
2023/12/27	1	84.00	12	85.46	85.70	-11	14,290	-0.08%
2023/12/26	2	83.75	0	0.00	83.60	2	14,317	0.01%
2023/12/25	7	83.17	6	83.30	83.50	1	14,444	0.01%
2023/12/22	8	83.15	6	84.82	83.60	2	14,493	0.01%
2023/12/21	10	83.65	0	0.00	83.40	10	14,491	0.07%
2023/12/20	1.3	85.15	4.1	85.10	85.40	-2.8	14,549	-0.02%
2023/12/19	3.1	84.73	0	0.00	84.20	3.1	14,821	0.02%
2023/12/18	2.3	85.99	6.5	86.66	85.40	-4.2	15,115	-0.03%
2023/12/15	0.1	91.00	0	0.00	89.00	0.1	15,566	0.00%
2023/12/14	7.5	94.28	8	94.51	93.50	-0.5	15,614	0.00%
2023/12/13	6	88.47	24.7	88.97	89.50	-18.7	15,275	-0.12%
2023/12/12	1	85.60	26	85.53	85.90	-25	15,422	-0.16%
2023/12/11	11	82.68	1	82.30	83.20	10	15,458	0.06%
2023/12/08	15	83.74	1	83.70	83.30	14	15,508	0.09%
2023/12/06	2.5	85.38	62	86.34	86.50	-59.5	15,536	-0.38%
2023/12/05	8	82.80	8	82.49	83.10	0	15,445	0.00%
2023/12/04	19	84.07	2	84.20	84.20	17	15,595	0.11%
2023/12/01	2	82.00	0	0.00	82.80	2	15,713	0.01%
2023/11/29	2	82.30	0	0.00	81.40	2	15,901	0.01%
2023/11/28	1	82.20	0	0.00	83.00	1	15,941	0.01%
2023/11/27	0	0.00	0.5	81.69	80.80	-0.5	16,119	0.00%
2023/11/24	3	81.27	1	81.70	81.50	2	16,501	0.01%
2023/11/23	0	0.00	4	81.95	82.10	-4	16,815	-0.02%
2023/11/22	6	81.77	0	0.00	81.60	6	17,409	0.03%
2023/11/21	29	82.97	2	82.70	82.70	27	18,374	0.15%
2023/11/20	6.1	83.11	0	0.00	83.10	6.1	19,793	0.03%
2023/11/17	0	0.00	3	85.17	85.10	-3	21,120	-0.01%
2023/11/16	14	83.91	3	83.60	84.20	11	21,866	0.05%
2023/11/15	28.3	84.92	14	85.20	83.80	14.3	21,919	0.07%
2023/11/14	8	88.23	6	88.18	88.00	2	21,631	0.01%
2023/11/13	6	86.48	22.1	86.50	86.70	-16.1	21,514	-0.07%
2023/11/10	12	82.14	0	0.00	81.90	12	21,272	0.06%
2023/11/09	11	83.92	3.1	83.79	83.80	7.9	21,402	0.04%
2023/11/08	3	83.07	3	83.53	83.30	0	21,354	0.00%
2023/11/07	1	82.30	3	82.53	82.70	-2	21,273	-0.01%
2023/11/06	2	83.25	3.1	83.48	83.40	-1.1	21,321	-0.01%
2023/11/03	12	79.25	13	80.08	80.70	-1	21,127	0.00%
2023/11/02	2	78.60	1.2	79.13	79.70	0.8	21,266	0.00%
2023/10/30	1	79.30	1	79.60	79.50	0	21,667	0.00%
2023/10/27	3.3	77.46	2	77.95	77.40	1.3	21,895	0.01%
2023/10/26	2.8	79.84	1	79.60	79.60	1.8	21,955	0.01%
2023/10/25	4.5	82.55	2	82.30	82.00	2.5	21,828	0.01%
2023/10/24	0.3	82.80	3	83.93	83.10	-2.7	21,873	-0.01%
2023/10/23	13.1	83.73	10	84.40	82.70	3.1	21,761	0.01%
2023/10/20	9	86.29	32	86.01	86.30	-23	21,715	-0.11%
2023/10/19	2	83.50	3.1	83.55	84.90	-1.1	21,159	-0.01%
2023/10/18	0	0.00	2	82.10	81.50	-2	21,065	-0.01%
2023/10/16	1	82.90	0.1	80.80	81.80	1	20,873	0.00%
2023/10/13	5	83.70	3.5	81.31	83.10	1.5	21,495	0.01%
2023/10/12	1	80.80	6	80.87	81.00	-5	22,051	-0.02%
2023/10/11	3	79.80	4	79.60	80.20	-1	22,115	0.00%
2023/10/06	0	0.00	1	79.40	77.70	-1	22,640	0.00%
2023/10/05	0	0.00	2	77.60	78.50	-2	23,044	-0.01%
2023/10/04	3.2	76.76	10	76.50	76.70	-6.8	23,162	-0.03%
2023/10/03	3	78.23	1	78.50	78.10	2	23,147	0.01%
2023/10/02	2	78.80	11	78.22	78.80	-9	23,387	-0.04%
2023/09/28	10.4	76.40	7	76.07	76.00	3.4	23,479	0.01%
2023/09/27	0	0.00	1	76.50	77.60	-1	23,476	0.00%
2023/09/26	1	78.30	0	0.00	77.10	1	23,741	0.00%
2023/09/25	18	78.13	2.5	78.15	77.60	15.5	23,932	0.06%
2023/09/22	20	76.77	8	75.91	77.50	12	23,834	0.05%
2023/09/21	13.4	73.77	12	73.97	74.60	1.4	23,640	0.01%
2023/09/20	14.6	79.97	18	78.92	76.80	-3.4	23,288	-0.01%
2023/09/19	5	81.32	24	81.11	81.00	-19	22,863	-0.08%
2023/09/18	4	79.95	4	79.75	79.60	0	22,663	0.00%
2023/09/15	45	79.67	77	80.84	80.90	-32	22,578	-0.14%
2023/09/14	35	78.54	5	78.40	78.00	30	22,160	0.14%
2023/09/13	1	76.70	7	76.86	76.80	-6	21,988	-0.03%
2023/09/12	4	78.30	4	78.13	78.10	0	22,134	0.00%
2023/09/11	2	77.55	2	77.50	76.90	0	22,150	0.00%
2023/09/08	0	0.00	2	78.00	79.00	-2	22,392	-0.01%
2023/09/07	11	79.21	11	78.16	78.90	0	22,961	0.00%
2023/09/06	5	78.30	11	78.87	79.80	-6	22,835	-0.03%
2023/09/05	2	77.95	4	77.40	78.20	-2	22,768	-0.01%
2023/09/04	9	77.02	9.3	77.48	77.90	-0.3	22,703	0.00%
2023/09/01	5	76.46	1	75.70	75.80	4	22,643	0.02%
2023/08/31	6	76.62	3	76.70	76.80	3	22,620	0.01%
2023/08/30	9	77.73	11	77.75	77.20	-2	22,525	-0.01%
2023/08/29	6.2	75.46	6	76.22	75.10	0.2	22,336	0.00%
2023/08/28	20.2	77.68	19	76.60	75.40	1.2	22,158	0.01%
2023/08/25	19	81.15	49.5	81.35	79.50	-30.5	21,702	-0.14%
2023/08/24	55.2	78.69	35	78.35	78.50	20.2	20,917	0.10%
2023/08/23	51	73.57	84.2	75.09	76.00	-33.2	19,945	-0.17%
2023/08/22	18	67.63	30	67.08	69.10	-12	19,126	-0.06%
2023/08/21	0	0.00	3	63.97	64.30	-3	18,387	-0.02%
2023/08/18	23	62.47	4	62.90	62.00	19	18,314	0.10%
2023/08/17	1	64.60	1	64.50	64.90	0	18,163	0.00%
2023/08/16	1	64.61	2	64.90	65.00	-1	18,000	-0.01%
2023/08/15	6	63.97	15	63.74	63.80	-9	17,878	-0.05%
2023/08/14	3	61.60	3	61.10	61.50	0	17,739	0.00%
2023/08/11	9	62.01	38	61.88	62.10	-29	17,691	-0.16%
2023/08/10	26	61.35	5	62.22	61.10	21	17,648	0.12%
2023/08/09	3	64.43	1	64.60	64.50	2	17,482	0.01%
2023/08/08	2	64.75	2	64.45	65.30	0	17,322	0.00%
2023/08/07	9	63.52	21	64.25	64.70	-12	17,058	-0.07%
2023/08/04	1	59.90	0.5	60.00	60.40	0.5	16,655	0.00%
2023/08/02	16.2	60.67	20	61.00	60.70	-3.9	16,548	-0.02%
2023/08/01	18.1	61.73	15	61.37	61.60	3.1	16,412	0.02%
2023/07/31	3	63.30	25	63.38	63.00	-22	16,060	-0.14%
2023/07/28	2	64.00	3	63.00	64.00	-1	15,798	-0.01%
2023/07/27	17	62.30	1	62.40	62.50	16	15,633	0.10%
2023/07/26	7	62.46	10	62.55	62.30	-3	15,534	-0.02%
2023/07/25	2.1	63.55	2	63.55	63.00	0.1	15,476	0.00%
2023/07/24	19	65.19	6	65.25	64.80	13	15,306	0.08%
2023/07/21	9	63.54	7	64.37	64.70	2	15,096	0.01%
2023/07/20	2	63.30	3	63.07	63.40	-1	15,003	-0.01%
2023/07/19	1	64.00	14	64.15	63.90	-13	14,952	-0.09%
2023/07/18	21	65.48	6	66.03	63.60	15	14,739	0.10%
2023/07/17	21	65.60	13	65.29	65.80	8	13,989	0.06%
2023/07/14	5	59.20	7	60.49	60.10	-2	13,234	-0.02%
2023/07/13	12.1	61.49	6	61.58	60.30	6.1	13,086	0.05%
2023/07/12	11	62.04	4.2	61.39	62.20	6.8	12,423	0.06%
2023/07/11	0	0.00	1	59.50	59.40	-1	11,960	-0.01%
2023/07/07	6	60.10	15	59.84	59.50	-9	11,658	-0.08%
2023/07/06	3	60.10	0	0.00	59.50	3	11,377	0.03%
2023/07/05	3	60.20	5	60.10	60.00	-2	11,170	-0.02%
2023/07/04	30	61.54	5	61.38	61.30	25	10,970	0.23%
2023/07/03	4	59.30	3	59.67	59.40	1	10,633	0.01%
2023/06/30	3	55.83	0	0.00	57.00	3	10,402	0.03%
2023/06/29	0	0.00	3	56.47	56.40	-3	10,391	-0.03%
2023/06/28	2	57.10	0	0.00	57.10	2	10,290	0.02%
2023/06/27	1	57.80	2	57.00	57.00	-1	10,221	-0.01%
2023/06/26	0	0.00	1	57.40	57.50	-1	10,041	-0.01%
2023/06/21	4	54.93	5	55.30	55.90	-1	9,946	-0.01%
2023/06/20	0	0.00	3	55.90	55.80	-3	9,959	-0.03%
2023/06/16	7	55.74	0	0.00	56.50	7	10,192	0.07%
2023/06/15	10	56.86	7	56.74	57.00	3	10,106	0.03%
2023/06/14	14	57.26	2.4	57.33	57.10	11.6	10,192	0.11%
2023/06/13	11	56.94	11	57.60	57.40	0	9,971	0.00%
2023/06/12	1	54.40	5	54.16	54.30	-4	9,523	-0.04%
2023/06/09	0	0.00	7	54.40	54.30	-7	9,602	-0.07%
2023/06/08	7	53.39	0	0.00	54.00	7	9,694	0.07%
2023/06/07	4	54.05	8	54.00	54.00	-4	9,898	-0.04%
2023/06/06	0	0.00	1	53.10	54.00	-1	10,154	-0.01%
2023/06/05	0	0.00	8	54.30	53.20	-8	10,219	-0.08%
2023/06/02	3	53.67	7	53.60	54.20	-4	10,214	-0.04%
2023/06/01	1	53.30	5	52.52	52.40	-4	10,221	-0.04%
2023/05/31	5	54.00	11	53.64	54.00	-6	10,527	-0.06%
2023/05/30	0	0.00	11	53.97	53.90	-11	10,350	-0.11%
2023/05/29	13.4	53.93	20.2	53.95	53.70	-6.8	10,133	-0.07%
2023/05/26	11	51.15	13	50.73	51.10	-2	9,625	-0.02%
2023/05/25	3	48.10	1	48.10	48.05	2	9,130	0.02%
2023/05/24	5	47.40	0	0.00	47.50	5	9,076	0.06%
2023/05/19	1	46.60	0	0.00	46.80	1	9,029	0.01%
2023/05/18	3	46.90	3	46.90	46.85	0	9,064	0.00%
2023/05/17	0	0.00	1	46.50	46.50	-1	9,120	-0.01%
2023/05/12	0	0.00	1	45.65	45.65	-1	9,124	-0.01%
2023/05/10	3	45.55	1	45.25	45.35	2	9,150	0.02%
2023/05/09	0	0.00	0.1	45.70	45.30	-0.1	9,144	0.00%
2023/05/08	5	45.97	10	45.95	45.80	-5	9,093	-0.05%
2023/05/04	11.2	46.84	0	0.00	46.80	11.2	9,252	0.12%
2023/05/02	0.1	46.50	0	0.00	46.50	0.1	9,317	0.00%
2023/04/28	1	46.85	0.3	46.90	47.00	0.8	9,355	0.01%
2023/04/24	1	45.90	0	0.00	46.20	1	8,867	0.01%
2023/04/21	0	0.00	1	46.10	46.00	-1	8,746	-0.01%
2023/04/20	1	46.10	0	0.00	46.00	1	8,642	0.01%
2023/04/19	0	0.00	1	46.25	46.15	-1	8,586	-0.01%
2023/04/18	2	46.10	10	46.10	46.00	-8	8,503	-0.09%
2023/04/17	5	46.90	6	46.65	46.65	-1	8,340	-0.01%
2023/04/14	3	47.80	0	0.00	47.55	3	8,111	0.04%
2023/04/13	2	48.00	0	0.00	47.80	2	8,039	0.02%
2023/04/11	1	48.70	0	0.00	48.60	1	7,987	0.01%
2023/03/30	0	0.00	0.3	48.41	48.70	-0.3	7,833	0.00%
2023/03/29	5.4	48.00	0	0.00	47.70	5.4	7,854	0.07%
2023/03/28	0	0.00	0.2	48.50	48.50	-0.2	7,922	0.00%
2023/03/27	4	48.50	4.7	48.82	48.90	-0.7	8,028	-0.01%
2023/03/24	1	49.10	0	0.00	49.20	1	8,079	0.01%
2023/03/23	0	0.00	4	49.69	49.80	-4	8,046	-0.05%
2023/03/22	1.2	49.05	0	0.00	48.95	1.2	7,921	0.02%
2023/03/21	11.1	49.54	11	49.02	49.55	0.1	7,808	0.00%
2023/03/20	0.2	49.85	0	0.00	49.55	0.2	7,610	0.00%
2023/03/17	2.2	48.96	3	49.33	49.30	-0.8	7,410	-0.01%
2023/03/16	40	48.20	40	48.08	48.35	0	7,171	0.00%
2023/03/15	19.3	48.67	19	48.72	48.85	0.3	7,037	0.00%
2023/03/14	20	47.68	35	47.51	47.65	-15	6,858	-0.22%
2023/03/13	10	46.55	12	47.17	47.75	-2	6,668	-0.03%
2023/03/10	12	47.78	16	47.20	46.95	-4	6,453	-0.06%
2023/03/09	40	48.55	38	48.69	48.90	2	6,149	0.03%
2023/03/08	6	47.18	10	47.32	47.45	-4	5,771	-0.07%
2023/03/07	1	46.45	18	46.54	46.75	-17	5,559	-0.31%
2023/03/06	20	45.98	16	46.14	46.15	4	5,396	0.07%
2023/03/03	10	45.29	18	45.18	45.20	-8	5,146	-0.16%
2023/03/02	0	0.00	7	42.48	42.45	-7	4,671	-0.15%
2023/03/01	5	42.35	1	42.20	42.40	4	4,643	0.09%
2023/02/24	0	0.00	2	41.95	41.85	-2	4,625	-0.04%
2023/02/23	1	41.60	2	41.00	41.50	-1	4,586	-0.02%
2023/02/20	2	40.60	0	0.00	40.60	2	4,665	0.04%
2023/02/15	0	0.00	2	40.70	40.90	-2	4,838	-0.04%
2023/02/13	0	0.00	1	39.90	40.35	-1	4,865	-0.02%
2023/02/10	1	39.75	0	0.00	39.90	1	4,933	0.02%
2023/02/06	0	0.00	4	39.90	39.80	-4	4,887	-0.08%
2023/02/02	0	0.00	3	39.53	39.60	-3	4,861	-0.06%
2023/02/01	0	0.00	11	38.77	38.75	-11	4,697	-0.23%
2023/01/31	0	0.00	3	38.15	38.30	-3	4,729	-0.06%
2023/01/30	4	38.00	20	37.50	37.95	-16	4,709	-0.34%
2023/01/16	1	37.20	0	0.00	37.20	1	4,617	0.02%
2023/01/12	0	0.00	1	37.45	37.10	-1	4,774	-0.02%
2023/01/11	0	0.00	4	37.40	37.40	-4	4,821	-0.08%
2023/01/10	20	37.58	20	37.33	37.40	0	4,888	0.00%
2023/01/09	20	37.35	5.2	37.26	37.45	14.8	4,950	0.30%
2023/01/05	0.5	36.70	0	0.00	36.55	0.5	5,056	0.01%
2022/12/27	0	0.00	3	36.42	36.55	-3	5,584	-0.05%
2022/12/23	0	0.00	1	36.05	36.40	-1	5,789	-0.02%
2022/12/21	7	36.64	6	37.00	36.50	1	5,838	0.02%
2022/12/20	0	0.00	8	37.51	36.65	-8	5,821	-0.14%
2022/12/13	0	0.00	1	36.05	36.10	-1	5,964	-0.02%
2022/12/09	1	35.30	15	35.20	35.60	-14	6,252	-0.22%
2022/12/08	0	0.00	5	35.00	35.10	-5	6,287	-0.08%
2022/12/07	1.2	35.53	42	35.60	35.10	-40.8	6,322	-0.65%
2022/12/06	3	36.05	0	0.00	35.75	3	6,284	0.05%
2022/12/05	2	36.35	64	36.22	36.20	-62	6,256	-0.99%
2022/11/30	0	0.00	4	35.54	35.55	-4	6,324	-0.06%
2022/11/25	4	35.05	31.2	35.40	35.05	-27.2	6,495	-0.42%
2022/11/22	7	35.17	1	35.05	35.20	6	6,599	0.09%
2022/11/21	3	35.77	0	0.00	35.55	3	6,575	0.05%
2022/11/17	8	35.54	5	35.75	35.70	3	6,541	0.05%
2022/11/16	2	35.50	1	36.05	35.90	1	6,553	0.02%
2022/11/15	0	0.00	14	35.50	35.45	-14	6,497	-0.22%
2022/11/14	0	0.00	5	35.20	35.00	-5	6,481	-0.08%
2022/11/11	3	34.45	1	34.55	34.45	2	6,433	0.03%
2022/11/10	1	33.75	0	0.00	33.95	1	6,385	0.02%
2022/11/09	0	0.00	1	33.85	33.85	-1	6,445	-0.02%
2022/11/08	6	33.29	0	0.00	33.20	6	6,452	0.09%
2022/11/07	9	33.45	1	33.45	33.50	8	6,468	0.12%
2022/11/04	1.1	33.11	0	0.00	33.20	1.1	6,532	0.02%
2022/11/01	3.1	32.66	0	0.00	32.90	3.1	7,026	0.04%
2022/10/31	2.1	32.36	0	0.00	32.70	2.1	7,046	0.03%
2022/10/28	8	32.26	0	0.00	32.05	8	7,048	0.11%
2022/10/26	1	31.80	0	0.00	31.85	1	7,065	0.01%
2022/10/25	5	31.61	0	0.00	31.50	5	7,057	0.07%
2022/10/21	4	31.70	7	31.84	31.65	-3	7,129	-0.04%
2022/10/20	1	31.15	6	30.84	32.30	-5	7,157	-0.07%
2022/10/19	28	31.45	20	31.28	31.00	8	7,083	0.11%
2022/10/18	6	31.45	1	31.60	31.50	5	7,060	0.07%
2022/10/17	3	30.55	0	0.00	30.90	3	7,115	0.04%
2022/10/14	0	0.00	8	30.89	31.15	-8	7,343	-0.11%
2022/10/13	3	29.78	0	0.00	29.70	3	7,549	0.04%
2022/10/11	1	30.20	1	30.50	30.30	0	7,766	0.00%
2022/10/06	3	31.35	0	0.00	31.50	3	7,823	0.04%
2022/10/04	0	0.00	1	31.00	31.30	-1	7,833	-0.01%
2022/10/03	4	30.33	2	30.55	30.55	2	7,941	0.03%
2022/09/30	4	30.56	7	30.54	30.80	-3	7,980	-0.04%
2022/09/28	1	31.30	0.5	32.02	31.10	0.5	8,074	0.01%
2022/09/27	2	31.65	0.3	31.95	31.80	1.7	8,040	0.02%
2022/09/26	3.2	32.31	0	0.00	31.80	3.2	8,076	0.04%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/20	4.2	35.01	0	0.00	34.95	4.2	7,799	0.05%
2022/09/19	6	35.08	0	0.00	35.20	6	7,699	0.08%
2022/09/16	3	34.92	4	35.45	35.45	-1	7,683	-0.01%
2022/09/14	2	35.60	0	0.00	35.60	2	7,649	0.03%
2022/09/12	0.1	36.30	0	0.00	36.15	0.1	7,749	0.00%
2022/09/06	1	35.85	0	0.00	35.75	1	7,859	0.01%
2022/09/02	2.2	36.64	0	0.00	36.40	2.2	7,897	0.03%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	5	37.11	0	0.00	37.05	5	7,831	0.06%
2022/08/29	1	37.25	0.2	37.40	37.25	0.8	7,793	0.01%
2022/08/26	0	0.00	3	37.95	37.85	-3	7,830	-0.04%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/24	0	0.00	1	37.70	37.55	-1	7,832	-0.01%
2022/08/23	59	37.82	0	0.00	37.60	59	7,886	0.75%
2022/08/18	3	37.50	0	0.00	37.45	3	7,931	0.04%
2022/08/16	1	38.00	0	0.00	38.05	1	7,921	0.01%
2022/08/15	2	38.13	0	0.00	38.00	2	7,870	0.03%
2022/08/12	69	37.70	6	37.50	37.70	63	7,844	0.80%
2022/08/10	3	36.85	0	0.00	36.65	3	7,926	0.04%
2022/08/09	15	37.33	0	0.00	37.25	15	7,859	0.19%
2022/08/08	1	38.80	0	0.00	38.70	1	7,656	0.01%
2022/07/22	10	38.60	2	38.48	38.70	8	8,068	0.10%
2022/07/21	1	37.80	0	0.00	38.25	1	7,973	0.01%
2022/07/20	2	40.85	1	40.75	40.60	1	7,694	0.01%
2022/07/19	1	40.15	0	0.00	39.85	1	7,433	0.01%
2022/07/13	3	36.80	0	0.00	36.40	3	6,896	0.04%
2022/07/12	0	0.00	3	36.30	36.10	-3	6,742	-0.04%
2022/07/11	4	37.51	0	0.00	37.60	4	6,654	0.06%
2022/07/07	0	0.00	40	36.21	36.90	-40	6,393	-0.63%
2022/07/06	4.2	36.22	0	0.00	35.90	4.2	6,321	0.07%
2022/07/04	3	38.00	0	0.00	37.30	3	6,246	0.05%
2022/07/01	1	38.75	0	0.00	39.85	1	6,183	0.02%
2022/06/30	1	40.00	2	39.65	40.00	-1	6,221	-0.02%
2022/06/24	2	41.65	6	41.90	41.55	-4	6,058	-0.07%
2022/06/23	14	42.63	9	42.61	42.00	5	5,984	0.08%
2022/06/22	1.2	43.17	3	44.70	42.90	-1.8	5,944	-0.03%
2022/06/21	1	44.90	1	45.00	44.80	0	5,880	0.00%
2022/06/20	11.2	44.23	20	44.29	43.65	-8.8	5,863	-0.15%
2022/06/17	12.2	44.81	0	0.00	45.10	12.2	5,805	0.21%
2022/06/16	0	0.00	5	46.50	45.60	-5	5,731	-0.09%
2022/06/15	1	45.80	0	0.00	45.70	1	5,678	0.02%
2022/06/14	0	0.00	9	46.19	46.45	-9	5,638	-0.16%
2022/06/13	0	0.00	4	45.45	45.75	-4	5,585	-0.07%
2022/06/10	0	0.00	5	46.11	46.10	-5	5,513	-0.09%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/07	1	45.85	7	45.75	45.85	-6	5,540	-0.11%
2022/06/06	0	0.00	6	46.00	45.75	-6	5,547	-0.11%
2022/06/02	15	45.40	0	0.00	45.50	15	5,617	0.27%
2022/05/31	0	0.00	7	45.44	45.85	-7	5,703	-0.12%
2022/05/30	0	0.00	4	45.23	45.30	-4	5,623	-0.07%
2022/05/26	0	0.00	2	44.05	43.75	-2	5,481	-0.04%
2022/05/25	0	0.00	1	44.40	44.30	-1	5,490	-0.02%
2022/05/24	0	0.00	1	44.25	44.30	-1	5,477	-0.02%
2022/05/20	22.1	44.26	0	0.00	44.20	22.1	5,485	0.40%
2022/05/19	0	0.00	10	44.46	44.60	-10	5,437	-0.18%
2022/05/18	0	0.00	6	43.97	43.90	-6	5,257	-0.11%
2022/05/17	0	0.00	6	43.53	43.75	-6	5,250	-0.11%
2022/05/16	0	0.00	1	43.40	43.10	-1	5,274	-0.02%
2022/05/12	1	42.20	15	42.92	42.30	-14	5,374	-0.26%
2022/05/11	10	42.90	0	0.00	42.95	10	5,321	0.19%
2022/05/10	11	42.10	0	0.00	43.50	11	5,294	0.21%
2022/05/09	18	42.73	29	43.18	42.90	-11	5,261	-0.21%
2022/05/06	0	0.00	18	40.70	41.95	-18	5,033	-0.36%
2022/05/05	0	0.00	3	41.10	41.45	-3	5,087	-0.06%
2022/05/04	19	40.71	0	0.00	40.30	19	5,082	0.37%
2022/04/26	0	0.00	2	40.15	40.05	-2	5,716	-0.03%
2022/04/25	0.1	40.40	0	0.00	40.15	0.1	6,094	0.00%
2022/04/18	2	40.90	10	40.80	40.80	-8	7,145	-0.11%
2022/04/15	0	0.00	13	40.75	40.80	-13	7,203	-0.18%
2022/04/14	0	0.00	10	41.35	41.30	-10	7,439	-0.13%
2022/04/13	7	41.19	0	0.00	41.35	7	7,489	0.09%
2022/04/12	3	40.38	5	40.64	40.80	-2	7,539	-0.03%
2022/04/11	23.2	40.81	1	41.20	40.60	22.2	7,536	0.29%
2022/04/08	10	41.00	0	0.00	41.00	10	7,539	0.13%
2022/04/07	8	41.02	7	40.94	40.40	1	7,544	0.01%
2022/04/06	12	41.06	8	41.21	41.00	4	7,518	0.05%
2022/04/01	4	42.28	10	42.20	42.20	-6	7,436	-0.08%
2022/03/31	0	0.00	10	42.85	42.85	-10	7,439	-0.13%
2022/03/30	0	0.00	1	43.00	42.95	-1	7,464	-0.01%
2022/03/29	0	0.00	1	42.80	42.75	-1	7,520	-0.01%
2022/03/23	0	43.25	0	0.00	43.00	0	7,577	0.00%
2022/03/22	0	0.00	1	42.85	43.00	-1	7,554	-0.01%
2022/03/21	1	42.55	0	0.00	42.85	1	7,585	0.01%
2022/03/17	0	0.00	3	42.50	42.60	-3	7,608	-0.04%
2022/03/15	9.2	42.24	0	0.00	42.10	9.2	7,758	0.12%
2022/03/11	6	42.14	0	0.00	42.00	6	8,015	0.07%
2022/03/09	3	41.83	0	0.00	41.85	3	8,128	0.04%
2022/03/08	24	41.41	0	0.00	41.95	24	8,125	0.30%
2022/03/07	3	42.25	5	42.30	41.95	-2	8,102	-0.02%
2022/03/04	20	44.00	0	0.00	43.90	20	8,164	0.24%
2022/03/03	0	0.00	7	44.02	44.10	-7	8,221	-0.09%
2022/02/25	0	43.60	0	0.00	43.50	0	8,379	0.00%
2022/02/24	2	43.03	0	0.00	42.75	2	8,484	0.02%
2022/02/22	1	43.10	0	0.00	43.10	1	8,781	0.01%
2022/02/21	0	0.00	2	44.10	44.05	-2	8,895	-0.02%
2022/02/18	2	44.20	0	0.00	44.15	2	9,131	0.02%
2022/02/16	0	0.00	7	44.15	43.80	-7	9,300	-0.08%
2022/02/15	12	43.52	12	43.17	43.55	0	9,336	0.00%
2022/02/14	0	0.00	1	43.50	43.30	-1	9,283	-0.01%
2022/02/10	1	44.45	0	0.00	44.55	1	9,345	0.01%
2022/02/09	3	44.12	1	44.25	44.15	2	9,452	0.02%
2022/02/08	5	43.89	1	43.70	43.90	4	9,519	0.04%
2022/02/07	21	44.36	1	43.75	44.05	20	9,492	0.21%
2022/01/26	0	0.00	2	45.23	44.80	-2	9,626	-0.02%
2022/01/25	3	45.23	0	0.00	45.30	3	9,594	0.03%
2022/01/24	1	45.00	5	45.36	45.85	-4	9,536	-0.04%
2022/01/21	5	45.70	0	0.00	46.10	5	9,462	0.05%
2022/01/19	0	0.00	1	47.15	47.20	-1	9,285	-0.01%
2022/01/18	4	47.19	9.1	47.24	47.05	-5.1	9,156	-0.06%
2022/01/17	1	45.90	5	46.20	46.90	-4	8,785	-0.05%
2022/01/14	1	44.50	10	44.85	44.40	-9	8,478	-0.11%
2022/01/13	0	0.00	15.4	45.09	45.45	-15.4	8,344	-0.18%
2022/01/12	0	44.30	0	0.00	44.05	0	8,048	0.00%
2022/01/11	5	44.70	1	44.70	44.45	4	8,062	0.05%
2022/01/10	3	44.60	7	44.24	44.30	-4	8,080	-0.05%
2022/01/07	2	44.63	9	45.00	44.65	-7	8,121	-0.09%
2022/01/06	0	44.40	0	0.00	44.25	0	7,967	0.00%
2022/01/04	3	44.57	1	44.65	44.50	2	8,123	0.02%
2022/01/03	10	45.23	0	0.00	44.55	10	8,241	0.12%
2021/12/29	3	44.40	0	0.00	44.55	3	8,294	0.04%
2021/12/28	1	44.55	1	44.60	44.60	0	8,383	0.00%
2021/12/27	0	0.00	1	43.90	44.10	-1	8,461	-0.01%
2021/12/23	2	43.58	10	43.85	43.55	-8	8,691	-0.09%
2021/12/22	1	43.30	0	0.00	43.20	1	8,729	0.01%
2021/12/17	21	43.41	0	0.00	43.40	21	8,825	0.24%
2021/12/16	0	0.00	1	44.20	44.20	-1	8,878	-0.01%
2021/12/15	1	44.15	1	43.95	43.75	0	8,968	0.00%
2021/12/14	0	0.00	10	43.85	43.70	-10	8,976	-0.11%
2021/12/13	1	44.45	0	0.00	44.40	1	8,972	0.01%
2021/12/10	5	44.45	13	44.20	44.30	-8	9,003	-0.09%
2021/12/09	8	44.60	13	44.92	44.40	-5	8,952	-0.06%
2021/12/08	15	45.75	9	45.28	45.05	6	8,880	0.07%
2021/12/06	1	44.60	0	0.00	44.95	1	8,837	0.01%
2021/12/03	2	44.18	14	44.13	44.40	-12	8,939	-0.13%
2021/12/02	5	43.69	1	43.95	43.70	4	8,947	0.04%
2021/12/01	1	44.00	3	43.85	43.95	-2	9,079	-0.02%
2021/11/30	8	43.57	1	43.95	43.60	7	9,205	0.08%
2021/11/29	0	0.00	3	41.58	42.50	-3	9,143	-0.03%
2021/11/26	2	42.18	0	0.00	42.05	2	9,212	0.02%
2021/11/25	0	0.00	2	43.05	42.95	-2	9,266	-0.02%
2021/11/24	4	43.24	0	0.00	42.70	4	9,364	0.04%
2021/11/23	0	0.00	4	42.43	43.50	-4	9,533	-0.04%
2021/11/22	13	43.46	2	43.25	43.35	11	9,606	0.11%
2021/11/19	5	44.15	22	44.50	43.90	-17	9,575	-0.18%
2021/11/18	13	43.62	15	43.86	43.45	-2	9,504	-0.02%
2021/11/17	2	43.38	5	43.70	43.70	-3	9,519	-0.03%
2021/11/16	16	42.97	14	42.68	42.70	2	9,470	0.02%
2021/11/15	13	42.14	0	0.00	42.15	13	9,658	0.13%
2021/11/12	6	41.90	9	41.94	42.10	-3	9,883	-0.03%
2021/11/11	0	0.00	1	41.55	41.55	-1	9,948	-0.01%
2021/11/09	7	41.80	2	41.68	41.85	5	10,240	0.05%
2021/11/08	3	42.03	2	42.25	41.95	1	10,328	0.01%
2021/11/05	19	41.56	15	41.68	41.70	4	10,385	0.04%
2021/11/04	4	40.93	1	41.00	40.80	3	10,453	0.03%
2021/11/03	10	40.99	3	41.07	40.40	7	10,693	0.07%
2021/11/02	1	39.90	5	40.21	39.80	-4	11,144	-0.04%
2021/11/01	1	39.70	0	0.00	40.10	1	11,539	0.01%
2021/10/29	6	40.23	2	40.35	39.75	4	11,778	0.03%
2021/10/28	2	40.25	2	40.20	40.40	0	12,145	0.00%
2021/10/27	3	39.80	0	0.00	39.85	3	12,199	0.02%
2021/10/26	2	39.50	0	0.00	39.55	2	12,337	0.02%
2021/10/25	0	0.00	2	38.90	39.15	-2	12,350	-0.02%
2021/10/22	2	39.15	0	0.00	39.05	2	12,519	0.02%
2021/10/19	12	38.93	1	39.00	39.05	11	13,078	0.08%
2021/10/15	6	38.17	3	38.13	38.10	3	13,738	0.02%
2021/10/14	3	36.95	0	0.00	37.00	3	13,781	0.02%
2021/10/13	2.1	37.68	2	36.80	36.80	0.1	13,838	0.00%
2021/10/08	1	39.10	0	0.00	38.70	1	13,892	0.01%
2021/10/06	1	40.00	0	0.00	39.40	1	14,217	0.01%
2021/10/05	0	0.00	1	39.00	39.25	-1	14,173	-0.01%
2021/10/04	0	0.00	45	39.55	39.35	-45	14,136	-0.32%
2021/10/01	0.1	40.20	0	0.00	39.65	0.1	14,055	0.00%
2021/09/30	37	40.00	5	40.24	40.95	32	14,001	0.23%
2021/09/29	13.1	40.85	5	40.82	40.80	8.1	13,955	0.06%
2021/09/28	3.1	41.70	4	41.45	41.70	-1	13,913	-0.01%
2021/09/27	4	42.00	1	42.30	42.00	3	13,964	0.02%
2021/09/24	1	42.90	0	0.00	42.55	1	14,118	0.01%
2021/09/22	1	42.10	2	42.20	42.00	-1	14,621	-0.01%
2021/09/17	5	43.02	0	0.00	43.20	5	14,532	0.03%
2021/09/16	20	43.30	0	0.00	43.30	20	14,546	0.14%
2021/09/15	0.1	43.50	2	43.30	43.30	-2	14,604	-0.01%
2021/09/10	1	44.35	0	0.00	44.85	1	14,779	0.01%
2021/09/09	11	43.75	0	0.00	43.80	11	14,891	0.07%
2021/09/08	1.1	43.71	7	44.15	43.65	-6	14,809	-0.04%
2021/09/07	3	45.37	8	45.46	45.35	-5	14,746	-0.03%
2021/09/03	0	0.00	6	45.96	46.40	-6	14,894	-0.04%
2021/09/02	2	45.30	3	45.23	45.00	-1	14,901	-0.01%
2021/09/01	21	46.36	2	45.85	46.40	19	15,023	0.13%
2021/08/31	2	45.48	45	45.40	45.60	-43	15,439	-0.28%
2021/08/30	7	45.97	3	45.75	45.75	4	16,206	0.02%
2021/08/27	11	45.82	50	45.59	45.65	-39	16,528	-0.24%
2021/08/26	0	0.00	13	44.94	45.15	-13	16,705	-0.08%
2021/08/24	20	42.63	1	42.65	43.55	19	16,622	0.11%
2021/08/23	70	42.36	5.1	42.50	42.70	65	16,568	0.39%
2021/08/20	7	41.23	0	0.00	41.50	7	16,508	0.04%
2021/08/19	5	41.59	2	40.85	40.70	3	16,358	0.02%
2021/08/18	3	44.63	5	43.20	45.00	-2	16,058	-0.01%
2021/08/17	3	44.35	0	0.00	43.20	3	15,951	0.02%
2021/08/16	5	44.80	0	0.00	44.70	5	15,867	0.03%
2021/08/13	6.1	45.50	4	46.03	45.00	2.1	15,826	0.01%
2021/08/12	10	48.00	0	0.00	47.80	10	15,645	0.06%
2021/08/11	3	47.83	5	47.87	48.00	-2	15,673	-0.01%
2021/08/10	2	47.80	2	47.35	47.85	0	15,655	0.00%
2021/08/09	6	49.59	8	49.81	48.55	-2	15,611	-0.01%
2021/08/06	18	50.59	20	50.70	50.30	-2	15,392	-0.01%
2021/08/05	1	48.80	8.1	49.30	49.90	-7.1	14,917	-0.05%
2021/08/04	5	48.46	2	48.10	48.20	3	14,926	0.02%
2021/08/03	6	48.20	2	48.00	48.00	4	14,942	0.03%
2021/08/02	0	0.00	4	47.13	46.95	-4	14,837	-0.03%
2021/07/30	5	46.94	6	47.53	46.40	-1	14,908	-0.01%
2021/07/28	1	45.50	17	45.50	45.50	-16	15,218	-0.11%
2021/07/27	3	47.32	1	47.60	46.85	2	15,622	0.01%
2021/07/26	1	47.50	9	47.69	47.50	-8	15,735	-0.05%
2021/07/23	12.1	47.55	5	47.20	46.75	7.1	16,097	0.04%
2021/07/22	22	47.00	6.3	46.91	47.95	15.7	16,173	0.10%
2021/07/21	2	45.23	0	45.55	45.30	2	15,801	0.01%
2021/07/20	10	45.32	5	45.05	45.00	5	16,259	0.03%
2021/07/19	3	45.68	0	0.00	45.50	3	16,640	0.02%
2021/07/16	7	45.45	2	45.55	45.40	5	16,877	0.03%
2021/07/15	12	44.92	1	44.90	44.90	11	16,870	0.07%
2021/07/13	27	44.56	24	43.72	43.80	3	16,669	0.02%
2021/07/09	3	43.83	3	43.80	43.60	0	17,134	0.00%
2021/07/08	5	44.04	0	0.00	43.70	5	17,389	0.03%
2021/07/07	0.2	44.00	2	44.18	44.00	-1.9	17,613	-0.01%
2021/07/06	9	44.34	2	44.50	44.40	7	17,740	0.04%
2021/07/05	1	44.30	1	44.25	44.35	0	18,039	0.00%
2021/07/02	0	0.00	21	43.50	43.60	-21	18,269	-0.11%
2021/07/01	0	0.00	4	44.10	43.85	-4	18,418	-0.02%
2021/06/30	18	44.42	17	44.59	44.90	1	18,515	0.01%
2021/06/29	0	0.00	2	43.00	42.70	-2	18,224	-0.01%
2021/06/28	0	0.00	2	42.10	42.25	-2	18,307	-0.01%
2021/06/25	0	0.00	3	42.35	42.15	-3	18,503	-0.02%
2021/06/24	0	0.00	5	42.55	42.40	-5	18,544	-0.03%
2021/06/23	0	0.00	1	42.30	42.90	-1	18,583	-0.01%
2021/06/22	1	41.50	2	41.75	41.50	-1	18,627	-0.01%
2021/06/21	6	41.59	1	41.55	41.50	5	18,935	0.03%
2021/06/18	10	42.80	5	42.85	42.25	5	19,272	0.03%
2021/06/17	5	42.70	0	0.00	43.15	5	19,283	0.03%
2021/06/16	0	0.00	7.1	42.19	42.10	-7.1	19,353	-0.04%
2021/06/15	1	42.00	0.2	42.00	42.25	0.9	19,551	0.00%
2021/06/11	7	42.88	2	42.88	42.90	5	19,508	0.03%
2021/06/09	3.1	41.90	0	0.00	41.75	3.1	19,931	0.02%
2021/06/08	9	41.42	10	41.76	42.15	-1	19,895	-0.01%
2021/06/07	12.2	41.83	20	41.23	42.50	-7.9	19,582	-0.04%
2021/06/04	5	41.66	1	41.40	41.70	4	18,871	0.02%
2021/06/03	12	41.83	30	41.82	42.20	-18	18,658	-0.10%
2021/06/02	3	43.08	6	43.00	43.20	-3	18,344	-0.02%
2021/06/01	5	43.45	1	44.45	43.75	4	18,349	0.02%
2021/05/28	1	42.75	0	0.00	42.75	1	18,646	0.01%
2021/05/27	6	41.95	2	41.65	41.80	4	18,853	0.02%
2021/05/26	0.1	42.20	0	0.00	42.00	0.1	19,296	0.00%
2021/05/25	0	0.00	3	42.00	42.05	-3	19,952	-0.02%
2021/05/24	6	40.20	0	0.00	40.65	6	20,057	0.03%
2021/05/20	4	40.55	0	0.00	40.20	4	20,574	0.02%
2021/05/19	5	41.09	1	41.05	41.30	4	20,746	0.02%
2021/05/18	4	41.59	1	42.00	42.15	3	20,833	0.01%
2021/05/17	6	40.05	3	40.67	39.45	3	21,273	0.01%
2021/05/14	2.5	42.49	1	42.95	42.25	1.5	21,595	0.01%
2021/05/13	24	42.52	3	42.22	42.05	21	21,551	0.10%
2021/05/12	1	43.50	124	45.43	42.95	-123	21,471	-0.57%	大賣/鉅額交易
2021/05/11	3	46.97	5	45.88	45.80	-2	21,214	-0.01%
2021/05/10	8	47.51	4	47.88	47.50	4	21,168	0.02%
2021/05/07	1	47.45	16	46.58	47.45	-15	21,180	-0.07%
2021/05/06	1	46.05	16	46.16	45.90	-15	21,406	-0.07%
2021/05/05	7	48.20	6	47.71	46.50	1	21,485	0.00%
2021/05/04	61	48.67	5	47.75	48.15	56	21,815	0.26%
2021/05/03	63	49.01	15	49.95	49.00	48	22,292	0.22%
2021/04/29	8	51.02	150	50.51	49.50	-142	23,405	-0.61%	大賣/鉅額交易
2021/04/28	28	49.61	64	49.68	49.10	-36	24,532	-0.15%
2021/04/27	40.2	47.99	26	47.84	48.20	14.2	25,227	0.06%
2021/04/26	34	47.91	8	47.95	48.30	26	26,626	0.10%
2021/04/23	1	45.00	29	44.85	45.35	-28	26,528	-0.11%
2021/04/22	12	44.26	6.1	44.52	43.30	5.9	26,358	0.02%
2021/04/21	0	0.00	1	44.05	44.25	-1	26,227	0.00%
2021/04/19	1	43.80	8	43.75	43.65	-7	26,773	-0.03%
2021/04/16	16	43.90	4	43.88	44.15	12	26,857	0.04%
2021/04/15	1	43.60	12	43.65	44.20	-11	26,749	-0.04%
2021/04/14	1	41.00	3	41.48	42.20	-2	26,563	-0.01%
2021/04/13	0	0.00	71	42.48	42.15	-71	26,563	-0.27%
2021/04/12	3	43.88	4	43.65	43.30	-1	26,408	0.00%
2021/04/09	12	44.45	20	44.30	44.05	-8	26,281	-0.03%
2021/04/08	19	42.97	13	43.29	43.45	6	25,988	0.02%
2021/04/07	5	42.09	9	42.47	42.65	-4	25,720	-0.02%
2021/04/06	13	42.50	9	42.35	42.10	4	25,599	0.02%
2021/04/01	0	0.00	1	41.80	41.80	-1	25,473	0.00%
2021/03/31	12	41.60	16	41.63	41.20	-4	25,433	-0.02%
2021/03/30	6	41.34	7	41.41	41.55	-1	25,216	0.00%
2021/03/29	1	41.00	0	0.00	41.05	1	25,118	0.00%
2021/03/26	6	40.83	1	41.10	40.90	5	25,136	0.02%
2021/03/25	3	40.95	2	40.65	40.65	1	25,178	0.00%
2021/03/24	8	41.32	16	41.35	40.95	-8	25,342	-0.03%
2021/03/23	2	41.43	16	41.31	41.75	-14	25,030	-0.06%
2021/03/22	4	40.40	0	0.00	40.70	4	24,663	0.02%
2021/03/19	4	40.68	7	40.70	40.75	-3	24,615	-0.01%
2021/03/18	2	41.25	3	41.27	41.25	-1	24,511	0.00%
2021/03/17	23	40.89	4.2	40.72	40.80	18.8	24,440	0.08%
2021/03/16	9	40.87	14	40.88	40.85	-5	24,448	-0.02%
2021/03/15	12	40.64	34	40.66	40.45	-22	24,404	-0.09%
2021/03/12	11	39.95	3	40.30	39.90	8	24,207	0.03%
2021/03/11	5	39.77	10	39.87	40.05	-5	24,412	-0.02%
2021/03/10	4	39.20	10	39.35	39.55	-6	24,513	-0.02%
2021/03/09	2	39.00	11	38.76	39.20	-9	24,606	-0.04%
2021/03/04	2	38.70	1	38.85	38.60	1	24,985	0.00%
2021/03/03	3	39.23	3	39.10	39.25	0	25,092	0.00%
2021/03/02	3	39.93	10	40.70	39.80	-7	24,993	-0.03%
2021/02/26	7	39.83	3	39.92	39.80	4	24,837	0.02%
2021/02/25	15	40.42	23	40.49	40.90	-8	24,744	-0.03%
2021/02/24	14	39.37	9	39.32	39.00	5	24,510	0.02%
2021/02/23	9	39.24	11	39.15	39.25	-2	24,294	-0.01%
2021/02/22	1	40.00	20	40.10	40.10	-19	24,004	-0.08%
2021/02/19	7	39.83	9	40.12	40.35	-2	23,748	-0.01%
2021/02/18	3	40.08	2	40.35	40.20	1	23,590	0.00%
2021/02/17	12	40.67	10	39.64	40.00	2	23,461	0.01%
2021/02/05	9	37.93	9.2	38.40	38.50	-0.2	22,871	0.00%
2021/02/04	3	36.87	2	36.98	36.75	1	22,454	0.00%
2021/02/03	3	37.10	1.2	37.42	37.10	1.8	22,491	0.01%
2021/02/02	4	37.73	1	37.70	37.80	3	22,519	0.01%
2021/02/01	10	36.51	45	36.27	37.15	-35	22,540	-0.16%
2021/01/29	19	37.71	12	38.06	37.00	7	22,711	0.03%
2021/01/28	22	38.05	8	38.26	38.40	14	22,829	0.06%
2021/01/27	6	38.92	4	39.05	39.10	2	22,665	0.01%
2021/01/26	17	39.90	8	39.42	39.15	9	22,378	0.04%
2021/01/25	24	40.92	19	40.88	40.75	5	21,777	0.02%
2021/01/22	19	40.52	59	40.52	41.20	-40	20,793	-0.19%
2021/01/21	24	39.63	241	38.96	39.00	-217	19,476	-1.11%	大賣/鉅額交易
2021/01/20	60	38.71	48.2	38.75	39.00	11.8	17,878	0.07%
2021/01/19	53	38.72	143	38.73	38.30	-90	16,726	-0.54%	大賣/
2021/01/18	118	36.90	6	36.79	37.00	112	15,165	0.74%	大買/鉅額交易
2021/01/15	4	36.60	1	36.20	36.20	3	14,684	0.02%
2021/01/14	11	36.48	3	36.47	36.40	8	14,456	0.06%
2021/01/13	7	36.34	19	36.31	36.40	-12	14,276	-0.08%
2021/01/12	2	36.10	7	36.33	35.75	-5	14,089	-0.04%
2021/01/11	0	0.00	12	35.65	35.95	-12	13,640	-0.09%
2021/01/08	1	35.35	5	35.40	35.50	-4	13,447	-0.03%
2021/01/07	0	0.00	5	35.44	35.15	-5	13,289	-0.04%
2021/01/06	2	35.18	12	35.30	34.70	-10	13,069	-0.08%
2021/01/05	6	34.67	55	34.90	35.10	-49	12,805	-0.38%
2021/01/04	6	34.90	2	34.90	34.95	4	12,759	0.03%
2020/12/31	1	34.70	1	34.75	34.75	0	12,874	0.00%
2020/12/30	0	0.00	11	34.60	34.60	-11	12,910	-0.09%
2020/12/29	3	34.50	0	0.00	34.45	3	12,952	0.02%
2020/12/28	3	34.95	0	0.00	35.00	3	12,848	0.02%
2020/12/25	4	34.35	9	34.37	34.60	-5	12,663	-0.04%
2020/12/24	3	33.95	4	34.05	33.70	-1	12,555	-0.01%
2020/12/23	3	33.65	5	33.80	33.55	-2	12,588	-0.02%
2020/12/22	2	34.10	0	0.00	33.65	2	12,649	0.02%
2020/12/21	3	33.70	153	34.19	34.20	-150	12,726	-1.18%	大賣/鉅額交易
2020/12/18	153	33.86	42	33.82	34.00	111	12,805	0.87%	大買/鉅額交易
2020/12/17	3	34.75	5	34.80	34.75	-2	12,668	-0.02%
2020/12/16	1	35.15	5	35.15	35.05	-4	12,833	-0.03%
2020/12/15	7	34.70	0	0.00	34.70	7	12,832	0.05%
2020/12/14	27	35.38	1	35.30	35.45	26	12,820	0.20%
2020/12/11	222	35.11	248	35.31	35.35	-26	12,896	-0.20%	大買/大賣/
2020/12/10	27	35.98	5	35.94	35.80	22	12,876	0.17%
2020/12/09	2	36.25	4	36.19	36.15	-2	12,761	-0.02%
2020/12/08	2	35.75	8	35.91	35.95	-6	12,630	-0.05%
2020/12/07	127	35.98	6	35.84	35.95	121	12,526	0.97%	大買/鉅額交易
2020/12/04	6	35.53	0	35.55	35.60	6	12,223	0.05%
2020/12/03	3	35.27	17	35.03	34.90	-14	12,006	-0.12%
2020/12/02	16	35.48	1.2	35.49	35.45	14.8	11,920	0.12%
2020/12/01	9	35.34	31	35.44	35.55	-22	11,908	-0.18%
2020/11/30	7	35.68	25	35.69	35.40	-18	11,948	-0.15%
2020/11/27	36	34.85	16	34.83	34.90	20	11,625	0.17%
2020/11/26	5	34.20	8	34.21	34.20	-3	11,479	-0.03%
2020/11/25	2	33.70	8	33.45	33.70	-6	11,463	-0.05%
2020/11/24	27	33.89	6	33.75	33.90	21	11,362	0.18%
2020/11/23	17	33.60	20	33.60	33.90	-3	11,211	-0.03%
2020/11/20	0	0.00	37	32.50	32.50	-37	10,919	-0.34%
2020/11/19	4	32.38	1	32.35	32.35	3	11,033	0.03%
2020/11/17	1	32.65	2	32.78	32.55	-1	11,495	-0.01%
2020/11/16	0	0.00	7	32.46	32.50	-7	11,895	-0.06%
2020/11/13	0	0.00	2	32.15	32.15	-2	12,379	-0.02%
2020/11/12	17	32.33	1	32.15	32.15	16	12,988	0.12%
2020/11/11	16	32.28	2	32.40	32.35	14	13,149	0.11%
2020/11/10	1	32.00	9	31.98	32.15	-8	13,325	-0.06%
2020/11/09	10	31.85	6	31.85	31.95	4	13,382	0.03%
2020/11/06	132	32.30	7	32.02	31.85	125	13,464	0.93%	大買/鉅額交易
2020/11/05	100	31.85	8	31.56	31.90	92	13,345	0.69%
2020/11/04	0	0.00	18	31.11	31.05	-18	13,603	-0.13%
2020/11/03	0	0.00	3	30.27	30.25	-3	13,668	-0.02%
2020/11/02	14	29.99	0	0.00	30.05	14	13,987	0.10%
2020/10/30	6	29.99	0	0.00	29.95	6	14,481	0.04%
2020/10/28	0	0.00	1	30.40	30.40	-1	14,909	-0.01%
2020/10/27	4	30.33	8	30.30	30.35	-4	14,987	-0.03%
2020/10/26	5	30.94	2	30.75	30.70	3	15,067	0.02%
2020/10/23	8	31.09	2	31.08	31.10	6	15,148	0.04%
2020/10/21	1	30.95	2	31.13	30.90	-1	15,985	-0.01%
2020/10/20	7	31.07	7	31.02	30.95	0	17,034	0.00%
2020/10/19	4	30.45	0	0.00	30.50	4	17,355	0.02%
2020/10/16	0	0.00	20	30.60	30.30	-20	17,469	-0.11%
2020/10/15	0	0.00	10	30.35	30.55	-10	17,755	-0.06%
2020/10/13	1	30.15	1	30.10	30.25	0	18,542	0.00%
2020/10/12	0	0.00	2	30.83	30.75	-2	18,762	-0.01%
2020/10/08	0	0.00	5	30.58	30.75	-5	19,022	-0.03%
2020/10/07	5	30.19	0	0.00	30.10	5	19,347	0.03%
2020/10/06	5	30.48	5	30.57	30.45	0	19,785	0.00%
2020/09/30	0	0.00	2	30.53	30.50	-2	21,056	-0.01%
2020/09/29	0	0.00	1	30.40	30.40	-1	21,714	0.00%
2020/09/28	21	30.70	1	30.65	30.65	20	22,459	0.09%
2020/09/25	2	30.00	0	0.00	30.50	2	22,848	0.01%
2020/09/24	6	29.89	5	30.04	29.90	1	23,350	0.00%
2020/09/23	3	29.82	6	29.80	29.75	-3	23,442	-0.01%
2020/09/22	5	30.15	2	29.98	30.15	3	23,641	0.01%
2020/09/21	4	30.66	0	0.00	30.50	4	23,774	0.02%
2020/09/18	4	31.01	0	0.00	31.30	4	23,915	0.02%
2020/09/17	4	30.91	6	31.03	30.95	-2	24,212	-0.01%
2020/09/16	13	31.73	4	31.56	31.35	9	24,334	0.04%
2020/09/15	55	31.55	4	31.40	31.55	51	24,501	0.21%
2020/09/14	11	30.90	11	30.90	31.00	0	24,573	0.00%
2020/09/11	9	30.62	15	30.62	30.55	-6	24,651	-0.02%
2020/09/10	10	30.93	7	30.88	30.80	3	24,819	0.01%
2020/09/09	9	30.95	10	30.95	31.20	-1	24,847	0.00%
2020/09/08	8	31.41	3	31.52	31.25	5	24,910	0.02%
2020/09/07	9	31.09	9	31.28	31.40	0	25,052	0.00%
2020/09/04	42	30.48	6	30.72	31.15	36	25,386	0.14%
2020/09/03	1	31.10	4	31.30	30.95	-3	25,410	-0.01%
2020/09/02	6	31.03	5	31.36	31.00	1	25,443	0.00%
2020/09/01	11	31.00	1	31.10	31.05	10	25,904	0.04%
2020/08/31	8	31.41	0	0.00	31.20	8	26,062	0.03%
2020/08/28	9	31.21	6	31.36	31.50	3	26,190	0.01%
2020/08/27	4	31.39	4	31.45	31.45	0	26,469	0.00%
2020/08/26	47	31.39	43	31.16	31.20	4	26,542	0.02%
2020/08/25	5	31.36	9	31.35	31.40	-4	26,703	-0.01%
2020/08/24	22	31.06	8	31.13	31.20	14	26,925	0.05%
2020/08/21	14	31.94	0	0.00	31.75	14	26,990	0.05%
2020/08/20	21	31.83	15	31.85	31.45	6	27,007	0.02%
2020/08/19	27	33.87	159	34.14	32.95	-132	26,698	-0.49%	大賣/鉅額交易
2020/08/18	33	34.96	4	34.43	34.45	29	26,324	0.11%
2020/08/17	17	36.02	11	36.20	36.10	6	25,978	0.02%
2020/08/14	6	35.85	27	35.65	35.80	-21	26,415	-0.08%
2020/08/13	23	35.83	21	35.29	35.50	2	26,689	0.01%
2020/08/12	1	35.90	0	0.00	35.80	1	27,090	0.00%
2020/08/11	5	35.64	3	35.65	35.65	2	27,517	0.01%
2020/08/10	4	35.60	9	35.95	35.60	-5	27,336	-0.02%
2020/08/07	57	34.37	7	34.77	34.45	50	26,705	0.19%
2020/08/06	89	35.17	6	35.22	35.05	83	26,470	0.31%
2020/08/05	11	35.70	2	36.00	35.70	9	26,228	0.03%
2020/08/04	7	35.65	0	0.00	35.30	7	25,837	0.03%
2020/08/03	5	35.24	1	35.60	35.45	4	25,591	0.02%
2020/07/30	6	35.08	3	35.15	35.40	3	25,524	0.01%
2020/07/29	1	34.75	2	34.85	34.85	-1	25,463	0.00%
2020/07/28	5	35.30	41	35.25	34.80	-36	25,424	-0.14%
2020/07/27	48	36.25	31	35.89	35.50	17	25,129	0.07%
2020/07/24	101	36.88	35	36.64	36.75	66	24,616	0.27%	大買/
2020/07/23	13	36.20	4	36.21	36.45	9	23,603	0.04%
2020/07/22	0	0.00	2	35.43	35.40	-2	23,364	-0.01%
2020/07/21	23	35.53	11	35.05	35.45	12	23,312	0.05%
2020/07/20	17	35.20	19	35.11	35.20	-2	23,054	-0.01%
2020/07/17	1	35.00	4	35.03	34.85	-3	22,764	-0.01%
2020/07/16	7	34.46	8	34.66	34.35	-1	22,537	0.00%
2020/07/15	9	34.56	14	34.13	34.10	-5	22,390	-0.02%
2020/07/14	16	35.02	1	34.95	34.75	15	22,462	0.07%
2020/07/13	19	36.36	0	0.00	36.20	19	22,342	0.09%
2020/07/10	2	38.70	8	38.86	38.55	-6	21,933	-0.03%
2020/07/09	5	39.53	28	39.50	39.55	-23	21,360	-0.11%
2020/07/08	15	38.88	8	38.84	38.95	7	20,751	0.03%
2020/07/07	25	37.91	63	37.66	37.80	-38	20,191	-0.19%
2020/07/06	9	36.71	52	36.45	37.10	-43	19,615	-0.22%
2020/07/03	25	36.19	78	35.92	36.20	-53	19,391	-0.27%
2020/07/02	1	34.85	6	34.93	35.40	-5	18,865	-0.03%
2020/07/01	7	34.99	28	34.99	34.95	-21	18,685	-0.11%
2020/06/30	6	33.86	12	33.92	34.35	-6	18,284	-0.03%
2020/06/29	15	33.55	5	33.78	33.40	10	18,042	0.06%
2020/06/24	21	33.54	51	33.69	33.60	-30	17,739	-0.17%
2020/06/23	0	0.00	4	33.29	33.05	-4	17,578	-0.02%
2020/06/22	9	33.29	5	33.45	33.00	4	17,549	0.02%
2020/06/19	4	32.95	7	32.91	33.20	-3	17,450	-0.02%
2020/06/18	8	32.88	3	32.60	32.75	5	17,281	0.03%
2020/06/17	6	32.70	11	32.81	32.75	-5	17,190	-0.03%
2020/06/16	3	32.10	4	32.40	32.45	-1	17,090	-0.01%
2020/06/15	8	31.74	43	31.62	31.70	-35	17,141	-0.20%
2020/06/12	7	31.09	44	31.32	32.00	-37	17,190	-0.22%
2020/06/11	90	32.70	76	32.62	31.80	14	17,165	0.08%
2020/06/10	45	32.71	17	32.77	32.90	28	16,898	0.17%
2020/06/09	58	32.77	4	32.85	32.75	54	16,955	0.32%
2020/06/08	14	32.90	34	32.95	33.00	-20	16,831	-0.12%
2020/06/05	15	31.60	10	31.94	31.95	5	16,275	0.03%
2020/06/04	18	31.39	13	31.42	31.40	5	16,016	0.03%
2020/06/03	10	31.41	2	31.40	31.60	8	15,811	0.05%
2020/06/02	16	30.97	301	31.00	31.10	-285	15,566	-1.83%	大賣/鉅額交易
2020/06/01	330	30.82	27	30.51	30.95	303	15,282	1.98%	大買/鉅額交易
2020/05/29	59	30.21	34	30.10	30.10	25	14,964	0.17%
2020/05/28	15	30.81	0	0.00	30.50	15	14,601	0.10%
2020/05/27	24	31.00	2	30.95	30.80	22	14,289	0.15%
2020/05/26	16	31.15	2	31.10	31.10	14	14,077	0.10%
2020/05/25	5	30.99	6	31.09	31.10	-1	13,902	-0.01%
2020/05/22	27	31.79	7	31.73	31.60	20	13,677	0.15%
2020/05/21	29	31.98	17	32.04	32.30	12	13,382	0.09%
2020/05/20	26	30.44	6	30.30	30.30	20	12,664	0.16%
2020/05/19	28	31.09	14	31.03	31.05	14	12,050	0.12%
2020/05/18	51	32.67	0	0.00	32.00	51	11,427	0.45%
2020/05/15	2	35.60	0	0.00	35.55	2	10,824	0.02%
2020/05/14	0	0.00	4	36.40	36.10	-4	10,801	-0.04%
2020/05/13	3	36.28	4	36.63	36.60	-1	10,756	-0.01%
2020/05/12	0	0.00	5	36.50	36.20	-5	10,793	-0.05%
2020/05/11	8	36.96	12	36.97	36.45	-4	10,845	-0.04%
2020/05/08	1	36.25	5	36.25	36.35	-4	10,877	-0.04%
2020/05/07	10	36.56	2	36.35	36.35	8	10,842	0.07%
2020/05/05	3	35.20	2.4	35.91	35.95	0.7	10,911	0.01%
2020/05/04	12	35.12	2	35.20	35.20	10	10,893	0.09%
2020/04/30	2	36.10	41	36.02	36.00	-39	10,868	-0.36%
2020/04/29	3	35.78	0	0.00	35.75	3	10,992	0.03%
2020/04/28	8	36.17	6	35.85	35.80	2	11,119	0.02%
2020/04/27	3	35.83	1	35.60	36.10	2	11,323	0.02%
2020/04/24	3	34.25	1	34.30	35.20	2	11,175	0.02%
2020/04/22	0	0.00	1	33.50	34.35	-1	11,144	-0.01%
2020/04/21	7	33.90	0	0.00	34.00	7	11,148	0.06%
2020/04/20	16	35.72	3	35.15	35.35	13	10,982	0.12%
2020/04/17	21	36.09	7	37.46	35.60	14	10,875	0.13%
2020/04/16	20	35.74	18	36.11	36.35	2	10,509	0.02%
2020/04/15	3	34.60	2	34.55	34.85	1	10,192	0.01%
2020/04/14	2	34.10	5	33.97	34.15	-3	10,156	-0.03%
2020/04/13	1	33.40	0	0.00	33.50	1	10,200	0.01%
2020/04/10	0	0.00	3	33.82	33.50	-3	10,410	-0.03%
2020/04/09	3	34.10	17	33.79	33.50	-14	10,635	-0.13%
2020/04/08	8	32.98	2	32.90	33.05	6	10,533	0.06%
2020/04/07	0	0.00	12	30.79	31.65	-12	10,277	-0.12%
2020/04/06	3	30.13	1	30.20	30.15	2	10,176	0.02%
2020/04/01	3	30.13	1	30.10	30.15	2	10,073	0.02%
2020/03/31	13	30.25	0	0.00	30.25	13	10,087	0.13%
2020/03/27	15	31.26	0	0.00	31.00	15	10,056	0.15%
2020/03/26	0	0.00	3	31.58	32.10	-3	9,983	-0.03%
2020/03/25	4	31.74	0	0.00	30.90	4	9,907	0.04%
2020/03/24	1	31.00	2	31.50	30.85	-1	9,732	-0.01%
2020/03/20	1	31.30	8	31.15	30.70	-7	9,722	-0.07%
2020/03/19	10	29.73	1	30.60	29.60	9	9,644	0.09%
2020/03/18	3	31.30	3	31.10	30.90	0	9,705	0.00%
2020/03/17	5	30.28	2	30.73	30.00	3	9,597	0.03%
2020/03/16	2	30.50	5	31.36	30.50	-3	9,450	-0.03%
2020/03/13	8	29.90	1	29.60	30.40	7	9,297	0.08%
2020/03/12	2	31.20	2	31.05	31.10	0	9,202	0.00%
2020/03/10	0	0.00	3	33.20	33.30	-3	9,178	-0.03%
2020/03/09	3	33.75	16	33.96	32.80	-13	9,168	-0.14%
2020/03/06	20	34.60	13	34.17	34.00	7	9,134	0.08%
2020/03/05	1	34.35	1	34.25	34.25	0	9,111	0.00%
2020/03/04	7	34.19	2	34.10	34.05	5	9,176	0.05%
2020/03/03	0	0.00	5	33.74	33.50	-5	9,178	-0.05%
2020/03/02	1	32.25	0	0.00	32.30	1	9,200	0.01%
2020/02/27	1.2	33.33	0	0.00	32.75	1.2	9,201	0.01%
2020/02/26	0.2	33.90	0	0.00	33.80	0.2	9,170	0.00%
2020/02/25	13	34.42	0	0.00	34.35	13	9,142	0.14%
2020/02/21	4	34.50	0	0.00	34.40	4	9,200	0.04%
2020/02/19	1	34.60	0	0.00	34.70	1	9,645	0.01%
2020/02/18	5	34.84	0	0.00	34.70	5	9,675	0.05%
2020/02/17	2	35.40	0	0.00	35.40	2	9,815	0.02%
2020/02/14	5	36.00	1	36.20	35.95	4	9,969	0.04%
2020/02/13	1	35.70	2	36.20	36.00	-1	10,549	-0.01%
2020/02/12	0	0.00	1	35.90	36.00	-1	10,731	-0.01%
2020/02/11	3	34.35	10	35.27	35.60	-7	10,648	-0.07%
2020/02/10	2	33.93	2	34.00	33.95	0	10,529	0.00%
2020/02/06	0	0.00	3	34.47	35.10	-3	10,492	-0.03%
2020/02/05	1	33.00	0	0.00	32.75	1	10,355	0.01%
2020/02/03	3	31.93	10	32.30	32.30	-7	10,360	-0.07%
2020/01/31	6	32.73	3	32.50	32.65	3	10,200	0.03%
2020/01/30	2	33.93	0	0.00	32.85	2	10,424	0.02%
2020/01/20	4	36.28	0	0.00	36.30	4	10,590	0.04%
2020/01/17	3	36.70	0	0.00	36.65	3	10,547	0.03%
2020/01/16	0	0.00	1	37.25	37.10	-1	10,590	-0.01%
2020/01/15	1	37.00	6	36.90	36.90	-5	10,752	-0.05%
2020/01/14	0	0.00	11	37.60	37.50	-11	10,769	-0.10%
2020/01/13	4	37.31	0	0.00	37.40	4	10,786	0.04%
2020/01/10	1	37.00	0	0.00	36.80	1	10,976	0.01%
2020/01/09	0	0.00	1	36.85	37.00	-1	11,227	-0.01%
2020/01/08	3	35.90	2	35.95	36.30	1	11,400	0.01%
2020/01/07	9	36.29	1	36.85	36.25	8	11,400	0.07%
2020/01/06	11	36.15	3	36.58	36.05	8	11,460	0.07%
2020/01/03	36	37.96	5	37.45	37.30	31	11,280	0.27%
2020/01/02	6	38.09	0	0.00	38.20	6	11,030	0.05%
2019/12/31	0	0.00	1	37.65	37.55	-1	11,150	-0.01%
2019/12/30	1	37.70	0	0.00	37.95	1	11,234	0.01%
2019/12/27	2	37.65	0	0.00	37.45	2	11,371	0.02%
2019/12/26	1	37.50	2	37.45	37.45	-1	11,462	-0.01%
2019/12/24	0	0.00	0.1	37.85	37.75	-0.1	11,861	0.00%
2019/12/23	1	38.15	4	37.70	37.60	-3	12,333	-0.02%
2019/12/20	4	38.50	2	38.60	38.45	2	12,502	0.02%
2019/12/19	6	39.15	20	38.95	38.95	-14	12,974	-0.11%
2019/12/18	1	38.75	0	0.00	38.85	1	13,586	0.01%
2019/12/17	0	0.00	2	39.35	39.00	-2	13,771	-0.01%
2019/12/16	3	38.55	11	38.70	38.70	-8	13,771	-0.06%
2019/12/13	0	0.00	14	38.50	38.60	-14	13,836	-0.10%
2019/12/12	0	0.00	7	38.11	38.05	-7	13,664	-0.05%
2019/12/10	0	0.00	4	37.98	38.40	-4	13,640	-0.03%
2019/12/09	0	0.00	15	37.67	37.80	-15	13,619	-0.11%
2019/12/06	17	37.17	0	0.00	37.20	17	13,560	0.13%
2019/12/05	0	0.00	2	36.90	37.15	-2	13,575	-0.01%
2019/12/04	11	36.05	0	0.00	36.20	11	13,806	0.08%
2019/12/03	10	36.05	0	0.00	36.05	10	14,222	0.07%
2019/12/02	8	36.26	1	36.70	36.25	7	14,240	0.05%
2019/11/29	0	0.00	2	37.15	36.90	-2	14,210	-0.01%
2019/11/27	6	37.05	0	0.00	37.00	6	14,441	0.04%
2019/11/26	16	37.37	0	0.00	37.20	16	14,661	0.11%
2019/11/25	1	37.65	0	0.00	37.70	1	14,768	0.01%
2019/11/22	2	38.05	1	37.95	37.95	1	14,818	0.01%
2019/11/21	0	0.00	19	37.61	38.25	-19	14,922	-0.13%
2019/11/20	1	37.75	3	37.92	38.00	-2	15,207	-0.01%
2019/11/19	6	38.14	6	38.04	37.65	0	15,557	0.00%
2019/11/18	1	37.80	0	0.00	38.20	1	15,936	0.01%
2019/11/15	1	37.35	1	37.70	37.35	0	16,062	0.00%
2019/11/14	10	37.61	4	37.65	37.50	6	16,318	0.04%
2019/11/13	8	38.39	6	38.63	38.80	2	16,865	0.01%
2019/11/12	4	39.04	16	38.67	39.50	-12	17,485	-0.07%
2019/11/11	3	37.52	2	37.10	36.85	1	16,978	0.01%
2019/11/08	0	0.00	2	37.43	37.45	-2	16,791	-0.01%
2019/11/07	3	36.88	1	37.75	36.75	2	16,789	0.01%
2019/11/06	7	37.30	0	0.00	37.30	7	16,837	0.04%
2019/11/05	3	37.75	0	0.00	37.85	3	16,930	0.02%
2019/11/04	1	37.70	0	0.00	37.90	1	17,168	0.01%
2019/11/01	5	37.72	10.1	37.75	37.80	-5.1	17,280	-0.03%
2019/10/30	6	37.85	0	0.00	38.00	6	17,576	0.03%
2019/10/29	5	38.76	0	0.00	37.90	5	17,646	0.03%
2019/10/28	6	37.75	10	37.05	38.10	-4	17,391	-0.02%
2019/10/25	5	36.32	12	36.33	36.20	-7	17,001	-0.04%
2019/10/24	11	36.35	1	36.65	36.75	10	16,973	0.06%
2019/10/23	1	35.90	13	36.46	36.30	-12	17,048	-0.07%
2019/10/22	16.6	35.89	0	0.00	35.70	16.6	16,958	0.10%
2019/10/18	0	0.00	12	36.08	35.80	-12	17,487	-0.07%
2019/10/17	12	36.92	12	36.74	35.70	0	17,711	0.00%
2019/10/16	3	36.07	14	36.21	36.45	-11	17,690	-0.06%
2019/10/15	20	36.23	16	36.23	36.05	4	17,822	0.02%
2019/10/14	12	35.83	25	35.79	36.00	-13	17,904	-0.07%
2019/10/09	3	34.90	0	0.00	35.00	3	17,923	0.02%
2019/10/08	1	35.65	2	35.83	35.60	-1	18,266	-0.01%
2019/10/07	8	35.84	30	36.00	35.65	-22	18,426	-0.12%
2019/10/04	8	34.63	25	35.00	34.95	-17	18,279	-0.09%
2019/10/03	1	34.40	0	0.00	34.55	1	18,240	0.01%
2019/10/02	5	35.00	37	35.04	35.20	-32	18,176	-0.18%
2019/10/01	4	35.18	0	0.00	34.85	4	18,323	0.02%
2019/09/27	0.8	34.85	13	35.23	34.85	-12.2	18,449	-0.07%
2019/09/26	75	36.35	5	36.14	35.00	70	18,336	0.38%
2019/09/25	24	37.29	24	37.51	37.70	0	17,903	0.00%
2019/09/24	57	37.61	22	37.57	37.45	35	18,028	0.19%
2019/09/23	19.6	35.95	19	36.32	36.60	0.6	17,593	0.00%
2019/09/20	0	0.00	97	34.57	35.00	-97	17,135	-0.57%
2019/09/19	4	34.18	1	34.25	34.25	3	17,025	0.02%
2019/09/17	25	33.65	0	0.00	33.65	25	16,922	0.15%
2019/09/16	40	34.67	0	0.00	34.40	40	16,873	0.24%
2019/09/12	8	34.49	3	34.67	34.85	5	16,840	0.03%
2019/09/11	13	34.07	5	34.21	34.10	8	16,860	0.05%
2019/09/10	5	33.90	0	0.00	34.00	5	16,857	0.03%
2019/09/09	3	34.98	3	34.60	34.70	0	16,808	0.00%
2019/09/06	7	35.16	20	35.06	34.95	-13	16,752	-0.08%
2019/09/05	7	35.42	9	35.18	34.60	-2	16,516	-0.01%
2019/09/04	10	34.35	0	0.00	34.35	10	16,059	0.06%
2019/09/03	2	34.33	1	34.45	34.40	1	15,964	0.01%
2019/09/02	0	0.00	10	35.25	34.80	-10	15,938	-0.06%
2019/08/30	18	34.39	0	0.00	34.15	18	15,777	0.11%
2019/08/29	18	34.59	2	34.83	34.50	16	15,681	0.10%
2019/08/28	0	0.00	1	34.10	34.20	-1	15,524	-0.01%
2019/08/27	2	33.88	0	0.00	33.40	2	15,357	0.01%
2019/08/26	6	33.55	30	33.57	33.40	-24	15,292	-0.16%
2019/08/23	3	34.48	0	0.00	34.05	3	15,210	0.02%
2019/08/22	5	34.43	27	34.71	34.70	-22	14,918	-0.15%
2019/08/21	18	34.45	1	34.80	33.95	17	14,579	0.12%
2019/08/20	3	33.57	7	33.51	33.45	-4	13,834	-0.03%
2019/08/19	20	33.79	2	33.70	33.80	18	13,679	0.13%
2019/08/16	16	34.39	13	34.11	34.25	3	13,490	0.02%
2019/08/15	12	33.20	11	32.63	33.25	1	12,755	0.01%
2019/08/14	2	31.65	2	32.00	31.10	0	12,074	0.00%
2019/08/13	8	31.44	0	0.00	31.55	8	12,232	0.07%
2019/08/12	0	0.00	7	32.17	32.15	-7	12,508	-0.06%
2019/08/08	6	31.91	1	31.70	31.70	5	12,573	0.04%
2019/08/07	5	32.18	6	32.05	31.75	-1	12,670	-0.01%
2019/08/06	4	31.41	3	31.42	32.10	1	12,606	0.01%
2019/08/05	1	31.00	0	0.00	30.90	1	12,379	0.01%
2019/08/02	3	31.90	0	0.00	31.25	3	12,374	0.02%
2019/08/01	4	33.08	6	33.05	32.90	-2	12,266	-0.02%
2019/07/31	0	0.00	2.1	31.93	32.55	-2.1	12,048	-0.02%
2019/07/30	1	31.90	5	32.45	32.45	-4	12,063	-0.03%
2019/07/29	0	0.00	1	32.30	32.00	-1	12,036	-0.01%
2019/07/26	0	0.00	1	32.55	32.50	-1	11,949	-0.01%
2019/07/25	2	32.40	2	32.70	32.45	0	11,915	0.00%
2019/07/23	0	0.00	18	32.16	32.40	-18	11,819	-0.15%
2019/07/22	17	31.89	22	32.06	32.30	-5	11,553	-0.04%
2019/07/19	9	31.05	8	31.01	30.45	1	11,202	0.01%
2019/07/18	17	31.24	11	30.31	30.30	6	10,856	0.06%
2019/07/17	5	32.50	5	32.10	32.55	0	10,849	0.00%
2019/07/16	0	0.00	1	31.45	31.40	-1	10,901	-0.01%
2019/07/15	1	31.25	0	0.00	31.50	1	10,763	0.01%
2019/07/12	3	31.07	14	31.07	31.10	-11	10,829	-0.10%
2019/07/11	7	29.71	3	29.83	30.00	4	10,898	0.04%
2019/07/08	1	29.30	2	29.40	29.25	-1	11,282	-0.01%
2019/07/05	0	0.00	7	29.43	29.30	-7	11,329	-0.06%
2019/07/04	1	28.10	6	28.99	29.00	-5	11,401	-0.04%
2019/07/03	19	28.47	0	0.00	28.00	19	11,179	0.17%
2019/07/02	8	28.86	3	28.90	28.95	5	11,186	0.04%
2019/07/01	1	29.00	13	28.55	29.00	-12	11,252	-0.11%
2019/06/28	2	26.65	0	0.00	26.80	2	11,069	0.02%
2019/06/27	0	0.00	6	26.58	26.80	-6	11,068	-0.05%
2019/06/26	4	26.05	1	26.50	26.15	3	11,062	0.03%
2019/06/25	17	26.72	0	0.00	26.30	17	10,916	0.16%
2019/06/24	0	0.00	41	26.50	26.60	-41	10,779	-0.38%
2019/06/21	1	25.85	1	26.00	26.00	0	10,780	0.00%
2019/06/20	1	26.20	3	26.28	26.30	-2	10,744	-0.02%
2019/06/19	0	0.00	4	26.25	26.25	-4	10,880	-0.04%
2019/06/18	0	0.00	2	25.55	25.70	-2	10,811	-0.02%
2019/06/17	3	25.02	1	25.35	24.95	2	10,866	0.02%
2019/06/14	8	25.44	0	0.00	25.20	8	11,105	0.07%
2019/06/13	3	25.58	0	0.00	25.50	3	11,657	0.03%
2019/06/11	3	26.27	0	0.00	26.30	3	11,806	0.03%
2019/06/10	0	0.00	1	26.15	26.15	-1	11,865	-0.01%
2019/06/06	0	0.00	1	26.30	26.00	-1	11,945	-0.01%
2019/06/05	3	26.10	0	0.00	25.80	3	11,945	0.03%
2019/06/04	43	26.21	0	0.00	26.00	43	11,902	0.36%
2019/06/03	1	26.85	0	0.00	26.90	1	11,834	0.01%
2019/05/29	0	0.00	2	25.35	25.60	-2	12,024	-0.02%
2019/05/28	1	24.60	0	0.00	24.60	1	12,072	0.01%
2019/05/24	0	0.00	2	25.75	25.40	-2	12,430	-0.02%
2019/05/23	1	25.25	0	0.00	25.40	1	12,931	0.01%
2019/05/22	0	0.00	3	26.80	26.55	-3	13,168	-0.02%
2019/05/21	1	26.00	0	0.00	26.40	1	13,306	0.01%
2019/05/20	4	26.21	3	26.25	27.00	1	13,144	0.01%
2019/05/17	13	27.69	1	28.20	26.65	12	12,865	0.09%
2019/05/16	10	29.95	12	29.91	29.40	-2	12,515	-0.02%
2019/05/15	2	29.30	39	29.57	29.85	-37	12,375	-0.30%
2019/05/14	2	27.80	0	0.00	28.55	2	12,167	0.02%
2019/05/13	2	28.40	2	28.55	28.40	0	12,080	0.00%
2019/05/10	5	28.77	1	29.70	28.80	4	12,049	0.03%
2019/05/09	1	29.10	1	29.25	29.00	0	11,880	0.00%
2019/05/08	1	29.35	4	29.11	29.45	-3	11,866	-0.03%
2019/05/07	2	29.48	12	29.58	29.25	-10	11,874	-0.08%
2019/05/06	1	28.40	2	28.90	28.95	-1	11,868	-0.01%
2019/05/03	2	28.50	0	0.00	28.65	2	11,814	0.02%
2019/05/02	2	28.35	0	0.00	28.45	2	12,127	0.02%
2019/04/30	1	28.70	0	0.00	28.60	1	12,469	0.01%
2019/04/26	2	28.45	1	28.45	28.50	1	12,299	0.01%
2019/04/25	5	28.35	1	28.45	28.50	4	12,298	0.03%
2019/04/24	1	28.60	2	28.60	28.70	-1	12,336	-0.01%
2019/04/23	5	28.77	0	0.00	28.55	5	12,265	0.04%
2019/04/22	0	0.00	23	29.90	30.10	-23	12,018	-0.19%
2019/04/19	8	28.39	35	28.36	28.30	-27	11,585	-0.23%
2019/04/18	1	28.40	1	28.90	28.50	0	11,590	0.00%
2019/04/17	58	28.59	1	28.65	28.55	57	11,317	0.50%
2019/04/16	2	29.40	11	29.21	29.10	-9	10,815	-0.08%
2019/04/15	0	0.00	1	28.45	28.55	-1	10,448	-0.01%
2019/04/12	0	0.00	4	28.36	28.35	-4	10,449	-0.04%
2019/04/11	0	0.00	4	28.10	28.25	-4	10,381	-0.04%
2019/04/10	3	28.30	3	27.90	27.95	0	10,240	0.00%
2019/04/03	0	0.00	15	27.65	27.50	-15	9,968	-0.15%
2019/04/02	1	27.45	7	27.36	27.05	-6	9,794	-0.06%
2019/04/01	0	0.00	4	26.61	26.70	-4	9,599	-0.04%
2019/03/29	1	26.35	1	26.30	26.25	0	9,458	0.00%
2019/03/28	1	25.60	0	0.00	25.50	1	9,434	0.01%
2019/03/26	0	0.00	3	25.90	25.70	-3	9,791	-0.03%
2019/03/25	1	25.00	1	25.40	25.70	0	9,958	0.00%
2019/03/22	5	25.26	0	0.00	25.35	5	10,090	0.05%
2019/03/21	3	26.05	0	0.00	26.05	3	10,567	0.03%
2019/03/20	3	26.07	0	0.00	26.10	3	11,000	0.03%
2019/03/19	1	27.00	1	26.60	26.00	0	11,331	0.00%
2019/03/18	4	26.18	54	26.08	26.70	-50	11,195	-0.45%
2019/03/15	0	0.00	1	23.80	24.55	-1	10,723	-0.01%
2019/03/14	1	24.40	0	0.00	24.40	1	10,862	0.01%
2019/03/12	2	24.90	0	0.00	24.65	2	10,759	0.02%
2019/03/11	1	24.70	0	0.00	24.50	1	10,705	0.01%
2019/03/08	2	24.70	0	0.00	24.60	2	10,717	0.02%
2019/03/07	6	24.79	0	0.00	24.70	6	10,739	0.06%
2019/03/06	2	25.15	0	0.00	25.15	2	10,681	0.02%
2019/03/05	19	25.66	0	0.00	25.40	19	10,608	0.18%
2019/03/04	2	25.35	2	25.90	25.85	0	10,499	0.00%
2019/02/26	0	0.00	2	25.75	26.10	-2	10,256	-0.02%
2019/02/25	2	25.95	38	25.91	25.60	-36	10,126	-0.36%
2019/02/22	55	25.90	21	26.00	25.75	34	9,796	0.35%
2019/02/21	47	24.40	67	24.32	24.80	-20	9,219	-0.22%
2019/02/20	27	23.73	6	23.75	23.70	21	8,846	0.24%
2019/02/13	6	23.35	0	0.00	23.35	6	8,825	0.07%
2019/02/11	1	23.00	0	0.00	22.90	1	8,847	0.01%
2019/01/30	0	0.00	1	23.35	23.30	-1	8,924	-0.01%
2019/01/29	2	23.33	1	23.05	23.30	1	8,889	0.01%
2019/01/28	1	23.45	2	23.35	23.50	-1	8,813	-0.01%
2019/01/25	1	23.15	0	0.00	23.40	1	8,727	0.01%
2019/01/24	1	23.60	3	23.60	23.55	-2	8,546	-0.02%
2019/01/23	5	23.57	3	23.70	23.90	2	8,461	0.02%
2019/01/22	3	23.27	3	22.98	23.05	0	8,136	0.00%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	0	0.00	1	22.30	22.10	-1	7,824	-0.01%
2019/01/17	0	0.00	3	21.95	22.05	-3	7,823	-0.04%
2019/01/16	0	0.00	8	21.85	21.80	-8	7,769	-0.10%
2019/01/10	18	21.58	0	0.00	21.55	18	7,594	0.24%
2019/01/07	0	0.00	7	21.70	21.60	-7	7,469	-0.09%
2019/01/04	25	21.20	0	0.00	21.35	25	7,406	0.34%
2019/01/03	0	0.00	1	22.90	22.40	-1	7,321	-0.01%
2018/12/28	3	23.25	3	22.85	23.25	0	7,302	0.00%
2018/12/27	6	22.70	26	22.96	22.70	-20	7,251	-0.28%
2018/12/25	3	23.85	3	23.50	23.85	0	7,074	0.00%
2018/12/24	3	23.65	3	23.55	23.65	0	7,003	0.00%
2018/12/22	8	23.55	8	23.59	23.50	0	6,934	0.00%
2018/12/21	0	0.00	10	23.57	23.60	-10	6,875	-0.15%
2018/12/20	10	23.25	1	23.00	23.30	9	6,700	0.13%
2018/12/19	1	23.00	0	0.00	23.00	1	6,497	0.02%
2018/12/18	18	22.37	18	22.04	22.30	0	6,318	0.00%
2018/12/17	4	21.48	21	22.35	22.20	-17	6,070	-0.28%
2018/12/14	28	21.99	22	22.66	21.50	6	5,855	0.10%
2018/12/13	10	23.05	0	0.00	23.05	10	5,186	0.19%
2018/12/12	4	21.80	12	21.09	21.60	-8	4,676	-0.17%
2018/12/11	1	21.45	12	21.17	21.90	-11	4,210	-0.26%
2018/12/10	1	21.90	0	0.00	21.50	1	4,088	0.02%
2018/12/07	8	22.15	5	21.49	21.95	3	3,947	0.08%
2018/12/06	0	0.00	1	20.60	20.80	-1	3,704	-0.03%
2018/12/05	4	21.30	0	0.00	21.05	4	3,775	0.11%
2018/12/03	1	21.30	1	21.25	21.50	0	3,834	0.00%
2018/11/30	0	0.00	3	21.05	21.00	-3	3,787	-0.08%
2018/11/29	1	20.80	0	0.00	20.75	1	3,725	0.03%
2018/11/27	1	20.70	0	0.00	20.80	1	3,726	0.03%
2018/11/26	0	0.00	1	20.80	20.95	-1	3,737	-0.03%
2018/11/22	0	0.00	3	20.60	20.60	-3	3,718	-0.08%
2018/11/21	1	20.45	5	20.55	20.50	-4	3,762	-0.11%
2018/11/14	0	0.00	5	20.05	20.05	-5	3,746	-0.13%
2018/11/12	0	0.00	1	19.20	19.05	-1	3,851	-0.03%
2018/11/09	1	18.80	1	19.75	19.00	0	3,983	0.00%
2018/11/08	1	19.50	0	0.00	19.85	1	4,018	0.02%
2018/10/31	0	0.00	2	17.95	18.05	-2	4,566	-0.04%
2018/10/26	1	18.00	0	0.00	18.05	1	4,587	0.02%
2018/10/25	2	17.85	0	0.00	18.20	2	4,545	0.04%
2018/10/18	0	0.00	3	19.10	19.25	-3	4,599	-0.07%
2018/10/16	0	0.00	2	19.15	19.10	-2	4,585	-0.04%
2018/10/15	0	0.00	3	18.95	18.95	-3	4,591	-0.07%
2018/10/11	1	18.75	0	0.00	19.05	1	4,654	0.02%
2018/10/05	0	0.00	4	20.75	20.75	-4	4,539	-0.09%
2018/10/03	0	0.00	3	20.95	21.05	-3	4,510	-0.07%
2018/10/01	4	20.85	0	0.00	20.50	4	4,428	0.09%
2018/09/27	1	20.20	0	0.00	20.10	1	4,445	0.02%
2018/09/18	3	20.60	0	0.00	20.50	3	4,498	0.07%
2018/09/10	0	0.00	60	20.50	19.95	-60	4,478	-1.34%
2018/09/07	4	21.25	1	21.10	21.05	3	4,365	0.07%
2018/09/06	1	21.20	0	0.00	21.20	1	4,330	0.02%
2018/09/04	0	0.00	1	21.60	21.40	-1	4,332	-0.02%
2018/08/28	3	22.10	0	0.00	22.00	3	4,364	0.07%
2018/08/24	0	0.00	1	21.40	21.35	-1	4,301	-0.02%
2018/08/23	1	21.40	2	21.45	21.40	-1	4,383	-0.02%
2018/08/20	2	21.10	0	0.00	21.10	2	4,374	0.05%
2018/08/17	25	21.82	22	21.64	21.50	3	4,311	0.07%
2018/08/15	21	22.15	0	0.00	22.15	21	4,119	0.51%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/13	24	22.36	0	0.00	22.80	24	3,968	0.60%
2018/08/10	35	23.07	5	24.00	23.05	30	3,898	0.77%
2018/08/09	19	24.37	0	0.00	24.20	19	3,707	0.51%
2018/08/08	11	26.14	0	0.00	26.15	11	3,409	0.32%
2018/07/25	2	26.70	0	0.00	26.75	2	3,438	0.06%
2018/07/24	1	26.50	0	0.00	26.70	1	3,467	0.03%
2018/07/18	21	26.20	0	0.00	26.30	21	3,732	0.56%
2018/07/17	0	0.00	14	27.93	28.00	-14	3,689	-0.38%
2018/07/03	2	27.60	0	0.00	27.50	2	3,731	0.05%
2018/07/02	2	27.85	0	0.00	27.85	2	3,663	0.05%
2018/06/19	1	28.75	1	28.60	28.75	0	3,900	0.00%
2018/06/15	0	0.00	1	28.90	28.55	-1	3,927	-0.03%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/08	0	0.00	2	29.00	29.00	-2	4,639	-0.04%
2018/06/04	0	0.00	3	28.65	28.65	-3	4,811	-0.06%
2018/05/31	13	28.56	0	0.00	28.10	13	4,816	0.27%
2018/05/28	5	28.05	0	0.00	28.20	5	4,783	0.10%
2018/05/25	5	28.25	1	28.30	28.30	4	4,914	0.08%
2018/05/22	3	28.05	0	0.00	28.05	3	4,982	0.06%
2018/05/17	3	28.10	0	0.00	28.10	3	4,997	0.06%
2018/05/11	1	28.25	0	0.00	28.25	1	5,078	0.02%
2018/05/10	1	28.05	0	0.00	28.10	1	5,060	0.02%
2018/05/08	4	27.88	0	0.00	27.80	4	5,060	0.08%
2018/05/07	2	28.50	0	0.00	27.85	2	4,996	0.04%
2018/05/04	3	29.07	2	29.00	28.85	1	4,903	0.02%
2018/05/03	2	29.60	0	0.00	29.30	2	4,920	0.04%
2018/04/30	2	29.00	0	0.00	29.40	2	5,016	0.04%
2018/04/26	4	28.95	0	0.00	28.55	4	5,060	0.08%
2018/04/25	0	0.00	2	29.80	29.40	-2	4,939	-0.04%
2018/03/27	0	0.00	1	30.90	31.20	-1	4,778	-0.02%
2018/03/23	1	30.30	0	0.00	30.65	1	4,667	0.02%
2018/03/19	2	30.58	1	30.90	31.00	1	4,544	0.02%
2018/03/16	3	30.23	2	30.38	31.20	1	4,347	0.02%
2018/03/15	3	30.50	1	30.85	30.20	2	4,152	0.05%
2018/03/13	0	0.00	10	32.95	32.75	-10	3,838	-0.26%
2018/03/12	0	0.00	1	32.85	32.95	-1	3,913	-0.03%
2018/03/08	1	31.70	0	0.00	31.60	1	3,846	0.03%
2018/03/06	0	0.00	3	31.40	31.50	-3	3,851	-0.08%
2018/03/01	0	0.00	2	31.55	31.65	-2	3,782	-0.05%
2018/02/27	3	32.10	0	0.00	31.50	3	3,780	0.08%
2018/02/26	1	31.65	1	31.90	31.90	0	3,662	0.00%
2018/02/06	0	0.00	5	30.00	30.45	-5	3,866	-0.13%
2018/01/26	1	29.95	0	30.00	29.95	1	4,139	0.02%
2018/01/25	0	0.00	3	30.80	30.45	-3	4,141	-0.07%
2018/01/22	3	32.00	0	0.00	31.75	3	4,150	0.07%
2018/01/19	2	31.80	2	31.40	31.35	0	4,200	0.00%
2018/01/16	0	0.00	10	31.10	31.50	-10	4,483	-0.22%
2018/01/15	0	0.00	0.1	30.85	31.00	-0.1	4,681	0.00%
2018/01/12	0	0.00	0.7	30.60	30.65	-0.7	4,792	-0.01%
2018/01/11	0	0.00	2	30.55	30.65	-2	4,843	-0.04%
2018/01/05	1	30.20	0	0.00	30.30	1	5,078	0.02%
2018/01/03	4	30.28	2	30.28	30.45	2	5,089	0.04%
2018/01/02	1	31.00	0	0.00	30.95	1	5,116	0.02%